{"t":"VVX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-09-16",22.0,22.39,20.66,21.54,22200.0],["2014-09-17",22.0,22.2,22.0,22.0,26500.0],["2014-09-18",22.5,23.3,22.02,23.1,48400.0],["2014-09-19",23.55,23.55,22.04,23.0,27100.0],["2014-09-22",23.09,23.44,22.82,23.44,101200.0],["2014-09-23",23.05,24.25,23.04,23.9,109400.0],["2014-09-24",24.26,26.25,22.93,24.0,144800.0],["2014-09-25",23.55,23.75,22.5,22.6,135400.0],["2014-09-26",22.5,22.61,21.5,21.75,913400.0],["2014-09-29",21.4,21.4,19.51,19.65,762300.0],["2014-09-30",19.85,20.2,19.49,19.53,645400.0],["2014-10-01",19.53,19.73,19.22,19.44,610400.0],["2014-10-02",19.72,21.86,19.45,21.71,1175200.0],["2014-10-03",21.56,23.28,21.25,21.75,1999400.0],["2014-10-06",21.88,22.0,20.21,20.5,410300.0],["2014-10-07",20.79,22.0,19.7,19.72,923100.0],["2014-10-08",19.88,20.138,19.61,19.77,462800.0],["2014-10-09",19.64,21.74,19.6,21.35,609200.0],["2014-10-10",21.35,21.56,19.7,20.62,344900.0],["2014-10-13",20.96,21.29,19.7,20.25,316200.0],["2014-10-14",20.74,20.86,19.935,20.46,271300.0],["2014-10-15",20.1,21.48,19.88,20.66,250900.0],["2014-10-16",20.27,20.756,19.9,20.51,404100.0],["2014-10-17",20.45,22.08,20.45,21.76,491500.0],["2014-10-20",21.5,21.69,19.34,20.06,773400.0],["2014-10-21",20.23,20.55,19.7,19.85,231000.0],["2014-10-22",19.85,20.97,19.72,20.66,214700.0],["2014-10-23",21.25,21.8,21.0,21.66,171000.0],["2014-10-24",21.59,22.336,21.585,21.83,105900.0],["2014-10-27",21.61,22.01,21.39,21.86,101700.0],["2014-10-28",21.9,22.86,21.86,22.5,82500.0],["2014-10-29",22.5,22.99,22.06,22.63,49600.0],["2014-10-30",22.63,23.03,21.76,22.94,124700.0],["2014-10-31",23.5,27.68,23.17,24.44,173200.0],["2014-11-03",24.73,24.9,22.44,23.39,159900.0],["2014-11-04",23.4,23.4,22.53,22.76,87600.0],["2014-11-05",23.0,24.02,21.9,23.5,249800.0],["2014-11-06",23.67,25.42,23.43,24.54,68200.0],["2014-11-07",24.19,25.025,23.39,24.68,55000.0],["2014-11-10",24.97,25.0,23.817,24.59,114200.0],["2014-11-11",25.0,26.49,24.4,25.95,251200.0],["2014-11-12",25.82,25.96,24.4,24.66,108800.0],["2014-11-13",24.81,25.8,24.72,25.47,88800.0],["2014-11-14",25.5,25.75,25.0,25.5,170100.0],["2014-11-17",25.93,26.34,25.58,25.67,220800.0],["2014-11-18",25.89,27.08,25.5,26.87,217000.0],["2014-11-19",26.78,26.78,25.92,26.0,74700.0],["2014-11-20",26.17,27.359,26.0,26.82,186100.0],["2014-11-21",26.83,27.139,26.76,26.87,113200.0],["2014-11-24",26.89,27.555,26.51,27.22,177400.0],["2014-11-25",27.2,27.85,27.115,27.44,218700.0],["2014-11-26",27.6,28.52,27.2,27.83,215500.0],["2014-11-28",28.17,29.31,27.79,28.26,99400.0],["2014-12-01",28.26,28.897,28.26,28.31,96200.0],["2014-12-02",28.39,29.07,28.01,28.44,105400.0],["2014-12-03",28.71,29.86,28.56,29.65,105600.0],["2014-12-04",29.48,29.725,29.14,29.53,89600.0],["2014-12-05",29.6,30.665,29.6,30.65,91300.0],["2014-12-08",30.65,31.122,29.26,29.71,98100.0],["2014-12-09",29.55,29.81,28.9,29.39,87100.0],["2014-12-10",29.18,29.95,28.9,29.58,63300.0],["2014-12-11",29.57,31.005,29.44,30.58,63400.0],["2014-12-12",29.91,31.0,29.91,30.83,56600.0],["2014-12-15",31.23,32.34,30.82,31.27,146000.0],["2014-12-16",31.06,31.768,31.0,31.24,76100.0],["2014-12-17",31.12,31.23,29.72,29.78,130700.0],["2014-12-18",29.84,30.11,28.48,29.75,94600.0],["2014-12-19",29.69,29.84,28.92,29.42,111000.0],["2014-12-22",29.6,29.915,28.7,29.34,63200.0],["2014-12-23",29.28,29.69,28.7,29.64,45300.0],["2014-12-24",29.78,30.31,29.5,29.96,40400.0],["2014-12-26",30.01,30.285,28.405,28.71,65900.0],["2014-12-29",28.87,28.87,27.695,28.1,100000.0],["2014-12-30",27.9,27.9,26.67,26.99,104100.0],["2014-12-31",27.02,28.53,27.02,27.4,101200.0],["2015-01-02",27.5,27.81,26.835,27.39,96000.0],["2015-01-05",26.81,26.898,24.57,25.03,380500.0],["2015-01-06",24.84,27.151,24.81,26.22,709700.0],["2015-01-07",26.14,27.04,25.89,26.68,300100.0],["2015-01-08",26.89,30.42,26.85,28.32,237000.0],["2015-01-09",28.32,28.79,27.51,28.36,162000.0],["2015-01-12",28.51,28.722,27.41,27.6,94400.0],["2015-01-13",27.59,28.19,27.26,27.93,82100.0],["2015-01-14",27.52,28.46,27.0,27.13,140600.0],["2015-01-15",26.93,27.74,26.76,26.9,65400.0],["2015-01-16",26.52,27.365,26.52,27.19,93600.0],["2015-01-20",27.15,27.39,26.39,27.05,91500.0],["2015-01-21",27.13,27.45,26.564,26.98,80300.0],["2015-01-22",26.93,27.3,26.7,27.16,138000.0],["2015-01-23",27.23,27.57,27.19,27.45,25200.0],["2015-01-26",27.5,28.0,27.3,28.0,63600.0],["2015-01-27",27.6,28.62,27.48,28.32,64100.0],["2015-01-28",28.58,28.63,28.0,28.1,75200.0],["2015-01-29",28.22,28.25,27.62,27.84,55200.0],["2015-01-30",27.77,28.33,27.265,27.84,131000.0],["2015-02-02",27.78,28.373,27.617,28.17,128400.0],["2015-02-03",28.27,30.17,28.08,29.87,105400.0],["2015-02-04",29.66,29.76,28.01,28.62,188700.0],["2015-02-05",28.92,29.39,28.39,28.99,115700.0],["2015-02-06",28.74,29.0,28.14,28.58,93100.0],["2015-02-09",28.29,29.73,28.29,29.53,89000.0],["2015-02-10",29.57,29.74,29.08,29.21,106600.0],["2015-02-11",28.96,29.22,28.83,28.97,44200.0],["2015-02-12",28.97,30.21,28.97,30.21,57600.0],["2015-02-13",30.06,31.28,30.06,31.28,38300.0],["2015-02-17",31.5,31.7,30.78,31.4,64800.0],["2015-02-18",31.03,31.92,31.03,31.59,55200.0],["2015-02-19",31.6,32.14,31.46,31.9,24500.0],["2015-02-20",31.75,32.56,31.75,32.11,65900.0],["2015-02-23",31.95,32.26,31.71,31.75,41900.0],["2015-02-24",31.74,32.22,31.74,31.94,71200.0],["2015-02-25",31.8,32.34,31.8,32.18,39400.0],["2015-02-26",31.93,32.93,31.93,32.52,40400.0],["2015-02-27",32.31,32.645,31.76,31.81,121600.0],["2015-03-02",31.75,32.95,31.75,32.69,109800.0],["2015-03-03",32.63,33.76,32.24,33.75,100100.0],["2015-03-04",33.52,33.7,31.6,32.04,114400.0],["2015-03-05",32.1,32.285,31.77,31.79,81700.0],["2015-03-06",31.65,31.98,31.25,31.35,64300.0],["2015-03-09",31.3,31.5,30.89,31.0,69700.0],["2015-03-10",30.75,31.25,30.75,30.96,48500.0],["2015-03-11",30.85,31.95,30.8,31.95,39600.0],["2015-03-12",31.89,32.7,31.89,32.5,24900.0],["2015-03-13",32.24,32.44,31.95,32.03,41000.0],["2015-03-16",32.24,33.04,32.2,32.42,58200.0],["2015-03-17",29.88,29.99,27.27,28.73,283100.0],["2015-03-18",28.3,28.3,26.77,26.81,261400.0],["2015-03-19",26.41,26.41,24.96,25.13,165000.0],["2015-03-20",25.37,25.37,24.78,24.98,122900.0],["2015-03-23",25.05,25.8,25.05,25.52,69200.0],["2015-03-24",25.52,25.9,24.968,25.03,102400.0],["2015-03-25",25.04,25.48,24.94,24.94,74700.0],["2015-03-26",24.94,25.49,24.88,25.34,83700.0],["2015-03-27",25.47,25.75,25.18,25.59,77900.0],["2015-03-30",25.6,25.6,25.21,25.56,64400.0],["2015-03-31",25.3,25.66,25.1,25.49,110300.0],["2015-04-01",25.51,25.8,25.16,25.66,103200.0],["2015-04-02",25.66,25.738,25.32,25.64,59300.0],["2015-04-06",25.5,25.99,25.5,25.97,36300.0],["2015-04-07",25.84,26.08,25.66,25.91,94800.0],["2015-04-08",26.12,27.6,25.98,27.34,134700.0],["2015-04-09",27.21,28.18,27.17,28.1,75100.0],["2015-04-10",28.04,28.27,27.81,27.82,72200.0],["2015-04-13",27.57,28.05,27.57,27.91,98000.0],["2015-04-14",27.86,28.825,27.75,28.53,155900.0],["2015-04-15",28.52,28.67,28.01,28.41,123300.0],["2015-04-16",28.24,28.4,28.01,28.11,33500.0],["2015-04-17",28.0,28.11,26.94,27.0,55400.0],["2015-04-20",27.3,27.6,27.02,27.28,48800.0],["2015-04-21",27.23,27.49,26.205,26.32,69000.0],["2015-04-22",26.23,26.458,25.88,26.06,64500.0],["2015-04-23",26.15,26.15,25.78,25.91,41400.0],["2015-04-24",25.95,26.08,25.712,25.85,38300.0],["2015-04-27",25.86,25.98,25.51,25.87,54300.0],["2015-04-28",25.72,26.08,25.5,26.0,59000.0],["2015-04-29",25.8,26.48,25.69,26.29,61800.0],["2015-04-30",26.17,27.08,25.37,25.56,149200.0],["2015-05-01",25.6,25.75,25.2,25.6,59300.0],["2015-05-04",25.6,26.61,25.46,26.1,51100.0],["2015-05-05",26.05,26.31,24.9,24.99,61800.0],["2015-05-06",25.13,25.7,24.69,25.1,78200.0],["2015-05-07",25.28,26.23,25.25,25.45,126900.0],["2015-05-08",25.52,25.98,24.98,25.57,72000.0],["2015-05-11",25.57,26.67,25.57,26.27,85500.0],["2015-05-12",26.21,26.44,25.46,26.36,54400.0],["2015-05-13",26.49,26.88,25.92,26.4,82400.0],["2015-05-14",26.36,26.7,25.0,25.92,83100.0],["2015-05-15",25.81,25.925,24.88,25.67,122100.0],["2015-05-18",25.5,25.91,24.6,25.71,93800.0],["2015-05-19",25.75,26.49,24.51,26.29,105100.0],["2015-05-20",26.23,26.52,25.25,26.34,89400.0],["2015-05-21",26.06,26.26,24.73,24.78,117100.0],["2015-05-22",24.78,25.77,24.14,25.71,63200.0],["2015-05-26",25.84,25.93,24.45,25.18,65800.0],["2015-05-27",25.17,25.84,24.43,25.5,63100.0],["2015-05-28",25.42,25.86,24.91,25.74,51400.0],["2015-05-29",25.63,25.63,24.998,25.09,104100.0],["2015-06-01",25.0,25.92,25.0,25.74,85500.0],["2015-06-02",25.69,26.56,25.6,25.91,43600.0],["2015-06-03",26.06,26.24,25.68,26.01,43700.0],["2015-06-04",25.91,26.17,24.98,25.04,63600.0],["2015-06-05",25.0,25.197,24.23,25.06,93900.0],["2015-06-08",25.11,25.615,24.57,25.49,97600.0],["2015-06-09",25.39,25.39,24.32,24.38,73700.0],["2015-06-10",24.57,25.75,24.57,25.27,103200.0],["2015-06-11",25.23,25.31,24.61,24.66,55100.0],["2015-06-12",24.43,24.69,24.0,24.32,58300.0],["2015-06-15",24.07,24.3,23.6,24.01,47600.0],["2015-06-16",23.93,24.86,23.76,24.56,79700.0],["2015-06-17",24.61,24.61,23.98,24.07,62000.0],["2015-06-18",23.92,24.42,23.895,24.16,91400.0],["2015-06-19",24.19,24.29,23.82,23.9,226300.0],["2015-06-22",24.1,24.82,24.02,24.64,221200.0],["2015-06-23",24.7,25.0,24.5,24.74,136500.0],["2015-06-24",24.79,25.5,24.58,25.35,123600.0],["2015-06-25",25.32,25.46,24.55,25.12,91600.0],["2015-06-26",25.0,25.33,24.64,25.21,831800.0],["2015-06-29",24.8,25.33,24.6,25.01,107500.0],["2015-06-30",25.12,25.34,24.82,24.87,88700.0],["2015-07-01",25.18,25.66,24.39,25.57,140500.0],["2015-07-02",25.45,25.45,24.18,24.42,61400.0],["2015-07-06",24.19,24.74,24.02,24.64,79700.0],["2015-07-07",24.59,24.59,23.71,23.86,69200.0],["2015-07-08",23.75,24.239,23.21,23.63,138800.0],["2015-07-09",23.92,24.33,23.74,24.11,59700.0],["2015-07-10",24.4,24.44,24.08,24.13,32300.0],["2015-07-13",24.3,24.78,24.09,24.2,44300.0],["2015-07-14",24.08,25.27,24.08,25.25,79000.0],["2015-07-15",25.14,25.24,24.61,25.18,52700.0],["2015-07-16",25.2,25.99,24.96,25.24,63800.0],["2015-07-17",25.2,25.2,24.01,24.18,62700.0],["2015-07-20",24.18,24.23,22.93,23.19,98200.0],["2015-07-21",23.18,24.75,23.18,24.65,84900.0],["2015-07-22",24.52,24.689,24.14,24.61,54400.0],["2015-07-23",24.48,25.148,24.2,24.54,89100.0],["2015-07-24",24.41,24.64,23.68,23.73,100200.0],["2015-07-27",23.58,23.75,22.78,22.93,45300.0],["2015-07-28",22.99,23.09,21.95,22.86,80400.0],["2015-07-29",22.77,23.11,22.47,22.93,62900.0],["2015-07-30",22.71,23.15,22.53,23.09,34000.0],["2015-07-31",23.23,23.742,22.99,23.2,61500.0],["2015-08-03",23.2,23.606,22.63,23.02,81800.0],["2015-08-04",22.87,23.08,22.23,22.66,44600.0],["2015-08-05",22.75,23.5,22.75,23.49,65100.0],["2015-08-06",23.3,26.73,22.9,26.29,189800.0],["2015-08-07",26.09,27.0,25.25,25.41,202000.0],["2015-08-10",25.5,26.24,25.2,26.14,122800.0],["2015-08-11",25.87,26.33,24.6,25.4,257400.0],["2015-08-12",25.11,26.42,25.0,26.13,125900.0],["2015-08-13",26.08,26.14,25.48,25.69,75700.0],["2015-08-14",25.74,26.92,25.62,26.91,89000.0],["2015-08-17",26.97,26.97,26.2,26.64,78300.0],["2015-08-18",26.54,26.71,26.08,26.57,66300.0],["2015-08-19",26.36,27.0,25.72,26.72,108500.0],["2015-08-20",26.51,26.51,26.06,26.09,170600.0],["2015-08-21",25.21,26.49,25.21,25.88,110200.0],["2015-08-24",24.45,25.84,24.22,25.04,109800.0],["2015-08-25",25.7,25.7,24.16,24.23,113400.0],["2015-08-26",24.7,25.22,24.01,25.19,84500.0],["2015-08-27",25.37,25.5,24.57,24.91,73900.0],["2015-08-28",24.73,24.85,23.85,24.05,100200.0],["2015-08-31",23.82,24.9,23.46,24.85,69600.0],["2015-09-01",24.55,24.665,23.89,23.96,137600.0],["2015-09-02",24.27,24.52,23.61,24.44,59900.0],["2015-09-03",24.5,24.6,24.06,24.18,73000.0],["2015-09-04",23.96,23.96,23.2,23.36,34400.0],["2015-09-08",23.81,23.81,23.35,23.63,61800.0],["2015-09-09",23.73,23.9,23.2,23.27,57100.0],["2015-09-10",23.24,23.43,22.835,23.01,68700.0],["2015-09-11",22.86,23.6,22.62,23.58,50600.0],["2015-09-14",23.6,23.6,22.93,23.13,45700.0],["2015-09-15",23.03,24.02,23.03,23.77,49700.0],["2015-09-16",23.64,23.77,23.2,23.59,98600.0],["2015-09-17",23.44,23.93,23.34,23.52,132600.0],["2015-09-18",23.18,23.58,22.98,23.41,67800.0],["2015-09-21",23.69,23.99,23.31,23.7,71700.0],["2015-09-22",23.39,23.39,22.34,23.0,64700.0],["2015-09-23",22.9,23.335,22.77,23.07,77600.0],["2015-09-24",22.82,23.09,22.6,22.98,63000.0],["2015-09-25",23.0,23.11,21.98,22.05,46500.0],["2015-09-28",21.85,22.44,21.54,21.76,104200.0],["2015-09-29",21.72,22.66,21.72,22.59,102600.0],["2015-09-30",22.65,22.65,21.59,22.04,109000.0],["2015-10-01",22.23,22.42,21.9,22.08,34500.0],["2015-10-02",21.94,22.21,21.222,22.16,46600.0],["2015-10-05",22.29,23.3,22.29,23.22,69000.0],["2015-10-06",23.28,23.28,22.635,22.68,38800.0],["2015-10-07",22.67,23.47,22.37,23.17,87300.0],["2015-10-08",23.21,23.51,22.91,23.14,51200.0],["2015-10-09",23.19,23.92,23.19,23.57,56400.0],["2015-10-12",23.69,23.89,23.47,23.71,59600.0],["2015-10-13",23.7,24.04,23.58,23.8,79600.0],["2015-10-14",23.74,23.95,22.51,22.6,102100.0],["2015-10-15",22.7,23.71,21.76,23.68,116700.0],["2015-10-16",23.78,24.34,22.42,24.01,124800.0],["2015-10-19",23.97,24.59,23.64,24.24,82800.0],["2015-10-20",24.15,24.5,24.07,24.25,39500.0],["2015-10-21",24.39,24.48,23.69,23.75,30800.0],["2015-10-22",23.74,24.25,23.3,23.73,92400.0],["2015-10-23",24.03,25.04,23.96,24.93,50700.0],["2015-10-26",24.96,25.01,24.24,24.53,47000.0],["2015-10-27",24.23,24.23,23.365,23.62,154200.0],["2015-10-28",23.87,25.1,23.55,24.98,64000.0],["2015-10-29",24.82,25.08,24.165,24.57,47900.0],["2015-10-30",24.49,24.99,24.4,24.87,51200.0],["2015-11-02",24.94,25.15,24.62,25.0,58700.0],["2015-11-03",25.0,25.73,24.947,25.36,134500.0],["2015-11-04",25.42,25.62,24.74,25.33,66500.0],["2015-11-05",25.96,27.275,25.51,25.83,105800.0],["2015-11-06",25.85,26.31,25.65,26.14,91700.0],["2015-11-09",26.07,26.45,24.69,24.78,91200.0],["2015-11-10",24.75,24.92,24.085,24.31,85000.0],["2015-11-11",24.46,24.5,24.0,24.05,60500.0],["2015-11-12",23.95,23.95,23.3,23.37,52500.0],["2015-11-13",23.2,23.48,22.88,22.99,104100.0],["2015-11-16",23.05,23.495,22.78,23.25,125500.0],["2015-11-17",23.25,23.545,22.85,22.95,94000.0],["2015-11-18",22.94,23.59,22.76,23.59,102300.0],["2015-11-19",23.53,23.815,23.36,23.51,67900.0],["2015-11-20",23.65,23.859,23.37,23.62,62600.0],["2015-11-23",23.59,24.14,23.59,24.01,39100.0],["2015-11-24",24.06,24.47,23.76,24.27,46100.0],["2015-11-25",24.39,24.889,24.16,24.66,28500.0],["2015-11-27",24.84,24.89,24.52,24.56,11300.0],["2015-11-30",24.56,24.85,24.12,24.16,63700.0],["2015-12-01",24.18,24.539,23.96,24.35,46700.0],["2015-12-02",24.31,24.32,23.93,24.06,36700.0],["2015-12-03",24.03,24.28,23.27,23.4,72500.0],["2015-12-04",23.53,23.72,23.1,23.47,62000.0],["2015-12-07",23.21,23.3,22.34,22.55,92400.0],["2015-12-08",22.32,22.68,22.12,22.16,44100.0],["2015-12-09",22.01,22.2,21.42,21.63,91600.0],["2015-12-10",21.71,22.42,21.618,22.37,88100.0],["2015-12-11",21.96,22.06,21.31,21.43,89500.0],["2015-12-14",21.63,21.85,20.97,21.47,65500.0],["2015-12-15",21.58,21.8,21.32,21.7,88500.0],["2015-12-16",21.73,21.9,21.24,21.6,74600.0],["2015-12-17",21.72,22.09,21.41,21.84,108000.0],["2015-12-18",21.65,21.74,20.772,21.02,128300.0],["2015-12-21",20.97,21.28,20.27,21.21,113500.0],["2015-12-22",21.29,21.34,20.6,21.13,57600.0],["2015-12-23",21.25,21.53,21.14,21.41,46500.0],["2015-12-24",21.42,21.64,21.42,21.48,8800.0],["2015-12-28",21.47,21.53,20.84,21.36,53700.0],["2015-12-29",21.41,21.82,21.15,21.54,44500.0],["2015-12-30",21.44,21.7,21.35,21.45,59500.0],["2015-12-31",21.35,21.38,20.86,20.89,50600.0],["2016-01-04",20.4,20.68,19.76,19.86,68200.0],["2016-01-05",19.82,20.23,19.62,20.06,69500.0],["2016-01-06",19.87,20.48,19.815,20.31,76700.0],["2016-01-07",20.02,20.3,19.64,19.74,56200.0],["2016-01-08",20.56,21.3,20.09,20.78,95400.0],["2016-01-11",20.83,21.23,20.39,20.78,77500.0],["2016-01-12",21.1,21.59,20.865,21.52,55000.0],["2016-01-13",21.52,21.54,19.56,19.8,83400.0],["2016-01-14",19.85,20.18,19.26,20.04,60200.0],["2016-01-15",19.54,20.17,19.12,20.03,62500.0],["2016-01-19",20.21,20.22,18.77,18.91,92000.0],["2016-01-20",18.59,19.73,18.27,19.58,73500.0],["2016-01-21",19.52,19.66,18.83,18.83,49300.0],["2016-01-22",19.32,19.44,18.97,19.26,65000.0],["2016-01-25",19.26,19.28,18.86,18.92,40200.0],["2016-01-26",19.05,19.57,18.9,19.3,30700.0],["2016-01-27",19.31,19.31,18.86,18.9,65600.0],["2016-01-28",19.12,19.13,18.67,18.78,39700.0],["2016-01-29",18.86,19.85,18.86,19.76,76200.0],["2016-02-01",19.71,19.71,19.19,19.25,26500.0],["2016-02-02",19.18,19.25,18.53,18.7,41900.0],["2016-02-03",18.85,18.85,18.09,18.76,34200.0],["2016-02-04",18.67,19.042,18.555,18.6,20100.0],["2016-02-05",18.53,18.53,17.908,18.05,47000.0],["2016-02-08",17.77,18.19,17.48,18.11,32100.0],["2016-02-09",17.86,18.095,17.39,17.81,52000.0],["2016-02-10",17.94,18.75,17.75,18.04,54000.0],["2016-02-11",17.76,18.19,17.25,17.78,77000.0],["2016-02-12",17.78,18.315,17.72,18.21,35400.0],["2016-02-16",18.42,18.94,18.15,18.58,73500.0],["2016-02-17",18.67,18.85,18.51,18.7,50000.0],["2016-02-18",18.7,18.95,18.63,18.81,49300.0],["2016-02-19",18.74,18.95,18.605,18.92,32200.0],["2016-02-22",19.0,19.129,18.29,18.4,67900.0],["2016-02-23",18.26,18.91,18.26,18.57,51300.0],["2016-02-24",18.33,18.894,18.28,18.6,27300.0],["2016-02-25",18.71,19.23,18.68,19.08,18500.0],["2016-02-26",19.08,19.36,18.8,19.21,28400.0],["2016-02-29",19.14,19.42,19.14,19.25,40400.0],["2016-03-01",19.36,19.62,19.23,19.37,30900.0],["2016-03-02",19.29,19.78,19.24,19.63,35300.0],["2016-03-03",19.59,20.11,19.52,19.76,34700.0],["2016-03-04",19.75,20.33,19.52,20.06,32900.0],["2016-03-07",19.93,20.15,19.93,20.14,24600.0],["2016-03-08",20.09,20.09,19.78,19.81,34500.0],["2016-03-09",19.86,20.5,19.84,20.32,19300.0],["2016-03-10",20.35,20.35,19.93,20.04,36500.0],["2016-03-11",20.24,20.59,20.1,20.53,24900.0],["2016-03-14",20.32,21.14,20.14,20.29,36600.0],["2016-03-15",20.27,20.27,19.66,19.92,44900.0],["2016-03-16",20.42,22.44,20.26,21.79,198500.0],["2016-03-17",21.83,22.13,21.31,21.71,66200.0],["2016-03-18",21.86,22.67,21.28,22.58,117600.0],["2016-03-21",22.64,22.99,22.375,22.85,81400.0],["2016-03-22",22.7,22.7,21.8,21.88,49100.0],["2016-03-23",21.89,22.12,21.07,21.09,39100.0],["2016-03-24",21.06,21.86,20.83,21.75,35900.0],["2016-03-28",21.74,22.0,21.38,21.45,25900.0],["2016-03-29",21.46,23.13,21.45,23.04,70600.0],["2016-03-30",23.06,23.25,22.05,22.44,50100.0],["2016-03-31",22.57,22.86,22.44,22.75,35800.0],["2016-04-01",22.54,22.78,22.51,22.75,49500.0],["2016-04-04",22.59,23.175,22.205,22.23,42200.0],["2016-04-05",22.18,22.26,21.8,21.86,20200.0],["2016-04-06",21.86,22.48,21.5,22.33,38200.0],["2016-04-07",22.14,22.43,21.72,21.89,23100.0],["2016-04-08",21.96,22.17,21.75,22.15,35200.0],["2016-04-11",22.22,22.28,21.42,21.54,36300.0],["2016-04-12",21.52,21.99,21.39,21.85,38700.0],["2016-04-13",21.95,22.54,21.95,22.51,41100.0],["2016-04-14",22.32,22.32,21.88,21.89,28600.0],["2016-04-15",22.04,22.385,21.87,22.26,24200.0],["2016-04-18",22.16,22.85,22.16,22.67,45900.0],["2016-04-19",22.79,22.96,22.58,22.69,20000.0],["2016-04-20",22.61,22.99,22.5,22.85,35300.0],["2016-04-21",22.69,22.73,21.73,21.84,51800.0],["2016-04-22",21.83,22.11,21.77,22.07,58800.0],["2016-04-25",21.92,21.99,21.5,21.83,37100.0],["2016-04-26",21.8,21.9,21.61,21.85,46700.0],["2016-04-27",21.78,21.957,21.66,21.83,37700.0],["2016-04-28",21.8,21.95,21.62,21.71,35500.0],["2016-04-29",21.63,21.84,21.26,21.56,103200.0],["2016-05-02",21.53,22.02,21.53,22.0,101000.0],["2016-05-03",21.99,22.19,21.39,21.71,26000.0],["2016-05-04",21.67,21.85,21.44,21.61,36800.0],["2016-05-05",21.6,21.75,21.26,21.36,24000.0],["2016-05-06",21.3,21.85,21.24,21.66,33100.0],["2016-05-09",21.64,22.15,21.44,22.05,32500.0],["2016-05-10",22.05,22.17,21.75,21.84,56400.0],["2016-05-11",22.55,24.21,22.55,23.43,97900.0],["2016-05-12",23.43,23.741,22.574,22.74,77600.0],["2016-05-13",22.69,24.49,22.69,24.22,85800.0],["2016-05-16",24.14,25.08,24.11,24.36,148300.0],["2016-05-17",24.27,24.52,23.26,23.42,83900.0],["2016-05-18",23.33,23.95,23.16,23.69,48800.0],["2016-05-19",23.61,23.61,22.76,23.02,81500.0],["2016-05-20",23.21,24.58,23.12,24.52,98900.0],["2016-05-23",24.74,25.17,24.43,24.52,102200.0],["2016-05-24",24.82,25.04,24.3,24.8,56300.0],["2016-05-25",24.94,24.94,24.48,24.49,51800.0],["2016-05-26",24.49,25.06,24.27,24.86,62000.0],["2016-05-27",24.91,25.01,24.76,24.95,30100.0],["2016-05-31",24.85,25.6,24.266,25.41,66600.0],["2016-06-01",25.29,25.6,25.16,25.49,40400.0],["2016-06-02",25.4,25.75,25.4,25.59,55800.0],["2016-06-03",25.61,25.658,25.29,25.48,39200.0],["2016-06-06",25.37,25.74,25.37,25.62,44800.0],["2016-06-07",25.75,25.75,25.39,25.4,20900.0],["2016-06-08",25.34,25.99,25.22,25.74,69500.0],["2016-06-09",25.51,25.99,25.51,25.85,59300.0],["2016-06-10",25.63,26.24,25.59,26.23,41600.0],["2016-06-13",26.24,26.24,25.8,25.83,48200.0],["2016-06-14",25.79,26.08,25.71,25.99,30500.0],["2016-06-15",26.15,26.15,25.76,25.93,28900.0],["2016-06-16",25.8,26.13,25.6,26.07,26000.0],["2016-06-17",26.13,26.339,25.97,26.23,66400.0],["2016-06-20",26.42,26.91,26.26,26.54,70900.0],["2016-06-21",26.6,26.6,26.08,26.4,68800.0],["2016-06-22",26.28,26.7,26.28,26.56,53500.0],["2016-06-23",26.81,26.95,26.745,26.85,69600.0],["2016-06-24",25.72,26.785,25.72,26.64,333000.0],["2016-06-27",26.5,27.04,26.5,26.96,131300.0],["2016-06-28",27.23,27.43,26.65,27.31,69500.0],["2016-06-29",27.5,28.3,27.32,28.29,88000.0],["2016-06-30",28.26,28.99,28.26,28.49,116200.0],["2016-07-01",28.61,29.25,28.453,29.2,57800.0],["2016-07-05",29.11,29.36,28.78,28.82,62800.0],["2016-07-06",28.64,29.2,28.64,29.07,62100.0],["2016-07-07",29.06,29.36,28.52,28.69,84700.0],["2016-07-08",28.9,29.87,28.815,29.85,53300.0],["2016-07-11",29.87,30.79,29.85,30.41,80500.0],["2016-07-12",30.64,30.665,30.195,30.39,64000.0],["2016-07-13",30.42,30.96,29.97,30.65,65500.0],["2016-07-14",30.7,31.09,30.63,30.7,66500.0],["2016-07-15",30.87,31.3,30.54,31.25,80300.0],["2016-07-18",31.27,31.3,30.56,30.6,70000.0],["2016-07-19",30.43,31.16,30.43,31.11,55700.0],["2016-07-20",31.2,31.51,30.77,31.12,61000.0],["2016-07-21",31.01,31.1,30.89,30.97,60600.0],["2016-07-22",31.31,31.31,30.52,30.63,50500.0],["2016-07-25",30.63,30.99,30.57,30.82,85900.0],["2016-07-26",30.74,31.32,30.74,30.94,68700.0],["2016-07-27",31.0,31.33,30.82,31.08,61000.0],["2016-07-28",31.06,31.15,30.42,30.82,68000.0],["2016-07-29",30.87,31.18,30.47,31.15,73100.0],["2016-08-01",31.07,31.85,30.68,31.28,90200.0],["2016-08-02",31.37,31.74,31.011,31.33,123500.0],["2016-08-03",31.08,31.86,31.04,31.29,103100.0],["2016-08-04",31.21,31.347,30.84,30.98,100200.0],["2016-08-05",31.01,32.28,31.01,32.06,120300.0],["2016-08-08",32.17,32.72,31.9,32.66,76500.0],["2016-08-09",32.85,33.25,32.48,33.2,100600.0],["2016-08-10",33.2,33.2,30.06,30.94,226600.0],["2016-08-11",30.97,32.07,30.97,31.96,104400.0],["2016-08-12",31.97,32.13,31.59,31.92,75700.0],["2016-08-15",31.77,32.38,31.51,32.11,90500.0],["2016-08-16",31.98,32.82,31.91,32.63,101700.0],["2016-08-17",32.69,32.69,31.23,32.28,122300.0],["2016-08-18",32.27,32.74,32.0,32.37,59300.0],["2016-08-19",32.27,32.73,31.835,32.65,53800.0],["2016-08-22",32.62,32.74,32.25,32.58,42700.0],["2016-08-23",32.66,32.99,32.47,32.84,56600.0],["2016-08-24",32.89,33.0,32.59,32.71,40000.0],["2016-08-25",32.5,33.27,32.42,33.0,81600.0],["2016-08-26",33.04,33.91,32.98,33.18,51000.0],["2016-08-29",33.17,33.17,32.7,32.89,56300.0],["2016-08-30",32.9,34.98,32.76,34.56,340200.0],["2016-08-31",34.73,34.73,33.62,33.74,90800.0],["2016-09-01",32.0,32.2,25.15,26.91,655100.0],["2016-09-02",26.84,27.06,25.78,26.39,217200.0],["2016-09-06",26.51,26.687,25.8,26.23,136700.0],["2016-09-07",26.31,27.21,26.05,27.05,121900.0],["2016-09-08",27.05,27.45,27.05,27.36,85300.0],["2016-09-09",27.32,27.54,27.201,27.21,148000.0],["2016-09-12",27.19,27.7,27.01,27.68,85100.0],["2016-09-13",27.48,27.64,27.196,27.54,94500.0],["2016-09-14",27.59,27.65,27.28,27.56,77400.0],["2016-09-15",27.49,27.85,27.27,27.67,101900.0],["2016-09-16",27.62,27.69,26.99,27.03,87500.0],["2016-09-19",26.9,27.9,26.69,27.69,100100.0],["2016-09-20",27.9,28.08,27.24,27.27,40300.0],["2016-09-21",27.29,28.435,27.28,28.36,69600.0],["2016-09-22",28.62,29.0,28.42,28.65,88900.0],["2016-09-23",28.52,28.92,28.34,28.69,68300.0],["2016-09-26",28.69,28.69,28.19,28.19,54000.0],["2016-09-27",28.17,28.24,27.81,27.94,53100.0],["2016-09-28",28.04,28.33,27.79,27.95,80200.0],["2016-09-29",27.84,28.28,27.6,27.63,89900.0],["2016-09-30",17.99,18.9,12.5,15.23,2550400.0],["2016-10-03",15.51,16.84,15.51,16.54,789200.0],["2016-10-04",16.66,17.64,16.6,17.13,454000.0],["2016-10-05",17.39,17.92,16.89,16.98,191300.0],["2016-10-06",16.99,17.078,16.05,16.25,202300.0],["2016-10-07",16.35,16.83,16.32,16.44,154300.0],["2016-10-10",16.39,16.966,16.39,16.64,126400.0],["2016-10-11",16.56,16.72,16.2,16.56,112200.0],["2016-10-12",16.56,16.67,16.25,16.58,64700.0],["2016-10-13",16.42,16.42,15.86,15.91,136000.0],["2016-10-14",15.91,16.49,15.769,16.23,114200.0],["2016-10-17",16.1,16.89,16.1,16.85,147500.0],["2016-10-18",17.0,17.0,16.06,16.14,131700.0],["2016-10-19",16.0,16.62,15.88,16.52,245900.0],["2016-10-20",16.53,16.73,16.35,16.64,122700.0],["2016-10-21",16.42,16.82,16.35,16.77,76300.0],["2016-10-24",16.78,17.24,16.591,17.16,106400.0],["2016-10-25",17.23,17.36,16.59,16.61,96000.0],["2016-10-26",16.59,16.99,16.47,16.63,88100.0],["2016-10-27",16.64,16.88,16.39,16.54,105700.0],["2016-10-28",16.59,16.65,16.39,16.54,75600.0],["2016-10-31",16.6,16.88,16.565,16.77,187500.0],["2016-11-01",16.76,16.97,16.41,16.64,86400.0],["2016-11-02",16.67,16.67,16.44,16.53,116900.0],["2016-11-03",16.57,16.96,16.43,16.58,99300.0],["2016-11-04",16.416,16.93,16.413,16.45,102800.0],["2016-11-07",16.55,17.21,16.52,17.07,105000.0],["2016-11-08",16.89,16.99,16.49,16.85,158500.0],["2016-11-09",17.74,20.785,17.31,20.55,393000.0],["2016-11-10",20.66,21.49,20.427,20.96,172800.0],["2016-11-11",20.69,22.19,20.47,21.92,113900.0],["2016-11-14",22.19,22.75,21.943,22.25,167700.0],["2016-11-15",22.11,22.38,21.58,21.64,103000.0],["2016-11-16",21.58,21.95,21.36,21.55,181700.0],["2016-11-17",21.55,22.09,21.55,21.61,115400.0],["2016-11-18",21.62,22.221,21.4,21.63,107300.0],["2016-11-21",21.62,22.01,21.5,21.96,79700.0],["2016-11-22",22.1,22.98,22.1,22.76,107100.0],["2016-11-23",22.84,23.25,22.67,22.96,48300.0],["2016-11-25",22.97,23.17,22.84,23.1,24700.0],["2016-11-28",23.02,23.43,22.88,23.22,78300.0],["2016-11-29",23.31,23.8,23.11,23.24,83200.0],["2016-11-30",23.21,23.71,22.82,23.1,82900.0],["2016-12-01",23.02,23.535,22.63,22.91,68200.0],["2016-12-02",23.09,23.23,22.63,23.08,49500.0],["2016-12-05",23.05,23.69,23.05,23.6,95500.0],["2016-12-06",23.59,23.99,23.315,23.63,55400.0],["2016-12-07",23.72,24.29,23.72,23.99,76400.0],["2016-12-08",23.97,24.48,23.84,24.34,72400.0],["2016-12-09",24.51,24.722,24.1,24.19,43400.0],["2016-12-12",24.21,24.28,23.72,24.01,83400.0],["2016-12-13",24.42,24.525,22.69,22.74,200100.0],["2016-12-14",22.89,23.46,22.57,22.61,210200.0],["2016-12-15",22.78,23.75,22.5,23.52,83400.0],["2016-12-16",23.68,23.68,22.65,23.41,157800.0],["2016-12-19",24.16,25.28,24.051,24.52,128500.0],["2016-12-20",24.71,25.24,24.39,25.1,101500.0],["2016-12-21",24.81,24.85,24.45,24.55,69700.0],["2016-12-22",24.62,24.82,23.82,23.97,53100.0],["2016-12-23",23.88,24.215,23.82,24.02,27500.0],["2016-12-27",24.03,24.59,24.03,24.26,35600.0],["2016-12-28",24.22,24.24,23.66,23.85,51600.0],["2016-12-29",23.89,24.31,23.31,23.94,51000.0],["2016-12-30",24.28,24.28,23.59,23.85,53400.0],["2017-01-03",23.98,24.11,23.56,24.0,59900.0],["2017-01-04",24.15,24.435,23.98,24.37,81900.0],["2017-01-05",24.16,24.36,23.66,23.84,66800.0],["2017-01-06",23.86,23.99,23.42,23.62,50900.0],["2017-01-09",23.5,23.79,23.23,23.45,47000.0],["2017-01-10",23.59,24.0,23.55,23.99,40800.0],["2017-01-11",24.01,24.18,23.76,24.05,47200.0],["2017-01-12",23.85,24.06,23.35,23.97,53700.0],["2017-01-13",24.06,25.18,24.06,24.65,119000.0],["2017-01-17",24.48,24.48,23.3,23.38,73600.0],["2017-01-18",23.46,23.77,23.215,23.55,80900.0],["2017-01-19",23.61,23.86,23.32,23.64,42300.0],["2017-01-20",23.64,23.94,23.25,23.5,57700.0],["2017-01-23",23.5,23.5,22.82,22.93,70500.0],["2017-01-24",23.08,23.52,22.97,23.38,59300.0],["2017-01-25",23.58,23.78,23.42,23.42,49000.0],["2017-01-26",23.55,23.55,23.06,23.24,43200.0],["2017-01-27",23.11,23.52,22.92,22.96,40500.0],["2017-01-30",22.72,22.808,22.0,22.31,61800.0],["2017-01-31",22.11,22.74,22.11,22.54,37900.0],["2017-02-01",22.75,23.05,22.54,22.67,37500.0],["2017-02-02",22.58,22.89,22.29,22.48,51100.0],["2017-02-03",22.65,22.66,22.03,22.46,66700.0],["2017-02-06",22.44,22.79,22.4,22.47,55800.0],["2017-02-07",22.62,22.665,22.2,22.26,44900.0],["2017-02-08",22.06,22.23,21.7,21.98,41400.0],["2017-02-09",21.99,22.76,21.99,22.48,144100.0],["2017-02-10",22.65,23.65,22.65,23.39,77600.0],["2017-02-13",23.61,23.9,23.39,23.57,65000.0],["2017-02-14",23.61,23.83,23.45,23.57,56300.0],["2017-02-15",23.69,23.805,23.34,23.67,41500.0],["2017-02-16",23.55,23.99,23.3,23.93,86400.0],["2017-02-17",23.74,23.8,23.21,23.34,60400.0],["2017-02-21",23.38,23.66,23.01,23.08,96000.0],["2017-02-22",22.9,23.11,22.83,22.9,77000.0],["2017-02-23",22.94,23.13,22.64,22.75,24300.0],["2017-02-24",22.5,23.39,22.15,23.37,71200.0],["2017-02-27",23.18,24.51,23.18,24.37,97000.0],["2017-02-28",24.44,24.44,23.82,24.21,134000.0],["2017-03-01",24.39,25.0,24.22,24.76,132700.0],["2017-03-02",24.48,24.48,20.73,21.31,205500.0],["2017-03-03",21.68,22.32,21.52,21.98,139800.0],["2017-03-06",21.88,22.12,21.53,21.55,102300.0],["2017-03-07",21.55,22.19,21.55,22.11,59900.0],["2017-03-08",22.65,23.57,22.57,22.74,174400.0],["2017-03-09",22.69,22.9,21.541,21.71,74800.0],["2017-03-10",21.94,22.49,21.54,22.36,92400.0],["2017-03-13",22.38,22.86,22.24,22.26,90400.0],["2017-03-14",22.21,22.5,21.26,21.63,113200.0],["2017-03-15",21.7,22.5,21.575,22.11,89000.0],["2017-03-16",22.19,22.92,22.19,22.89,71900.0],["2017-03-17",22.94,24.0,22.94,23.75,156500.0],["2017-03-20",23.7,23.83,23.265,23.45,69200.0],["2017-03-21",23.54,23.54,22.17,22.25,84400.0],["2017-03-22",22.35,22.72,22.0,22.09,150600.0],["2017-03-23",22.18,22.7,22.09,22.29,48900.0],["2017-03-24",22.36,22.91,21.82,22.01,67000.0],["2017-03-27",21.77,21.8,21.374,21.58,98400.0],["2017-03-28",21.58,21.92,21.15,21.79,109800.0],["2017-03-29",21.67,22.075,21.32,21.75,108300.0],["2017-03-30",21.89,22.34,21.57,21.9,198700.0],["2017-03-31",21.9,22.52,21.9,22.35,97800.0],["2017-04-03",22.33,22.805,21.96,22.05,112200.0],["2017-04-04",22.08,22.29,21.7,21.88,80500.0],["2017-04-05",21.43,22.16,21.43,21.72,85700.0],["2017-04-06",21.79,23.315,21.71,23.29,166900.0],["2017-04-07",23.46,23.88,23.01,23.35,107200.0],["2017-04-10",23.36,23.67,22.52,22.65,88900.0],["2017-04-11",22.46,23.87,22.46,23.84,171500.0],["2017-04-12",23.84,23.84,23.0,23.16,109300.0],["2017-04-13",23.15,23.405,22.37,22.67,118700.0],["2017-04-17",22.7,23.06,22.68,22.92,78000.0],["2017-04-18",22.83,23.64,22.83,23.53,76600.0],["2017-04-19",23.71,24.42,23.37,23.89,94600.0],["2017-04-20",24.06,24.51,23.96,24.43,76100.0],["2017-04-21",24.35,24.61,23.71,24.2,92500.0],["2017-04-24",24.84,24.96,24.4,24.63,105000.0],["2017-04-25",24.98,25.58,24.96,25.21,108500.0],["2017-04-26",25.51,25.95,25.46,25.9,118600.0],["2017-04-27",25.99,26.38,25.76,26.0,76900.0],["2017-04-28",26.42,26.42,25.29,25.44,72100.0],["2017-05-01",25.59,26.53,25.31,26.08,71900.0],["2017-05-02",26.21,26.43,25.62,26.17,142400.0],["2017-05-03",25.96,26.14,25.36,25.4,162000.0],["2017-05-04",25.48,26.17,25.48,26.04,106700.0],["2017-05-05",26.12,26.672,25.77,26.43,99500.0],["2017-05-08",26.29,26.65,25.99,26.05,95100.0],["2017-05-09",26.19,26.8,25.81,26.6,109300.0],["2017-05-10",29.9,32.55,29.37,29.8,484500.0],["2017-05-11",29.82,30.034,29.05,29.65,206300.0],["2017-05-12",29.33,29.99,29.28,29.32,139200.0],["2017-05-15",29.58,30.51,29.55,29.88,127700.0],["2017-05-16",30.01,30.13,28.84,29.35,135600.0],["2017-05-17",28.97,29.45,28.339,29.17,137800.0],["2017-05-18",28.94,29.55,28.66,28.9,204300.0],["2017-05-19",28.94,29.596,28.46,28.48,96800.0],["2017-05-22",28.68,29.47,28.54,29.33,96900.0],["2017-05-23",29.36,29.6,28.88,29.36,95300.0],["2017-05-24",29.47,30.31,29.33,29.77,84500.0],["2017-05-25",29.94,30.2,29.52,29.6,71400.0],["2017-05-26",29.43,29.83,29.195,29.62,38500.0],["2017-05-30",29.75,29.825,29.195,29.48,61200.0],["2017-05-31",29.63,29.79,29.15,29.5,88900.0],["2017-06-01",29.61,30.01,29.23,30.0,78700.0],["2017-06-02",30.04,30.77,29.94,29.98,54500.0],["2017-06-05",29.76,29.96,29.42,29.74,61300.0],["2017-06-06",29.7,29.96,29.41,29.5,75000.0],["2017-06-07",29.5,30.11,29.35,29.51,72500.0],["2017-06-08",29.48,30.42,29.3,30.23,53000.0],["2017-06-09",30.28,31.26,29.65,30.72,73300.0],["2017-06-12",30.72,31.445,30.3,30.44,96700.0],["2017-06-13",30.42,31.35,30.38,31.33,117400.0],["2017-06-14",31.28,32.47,31.07,32.2,116100.0],["2017-06-15",32.0,32.41,30.99,32.28,114600.0],["2017-06-16",31.76,32.03,30.78,31.14,107200.0],["2017-06-19",31.21,31.53,30.69,30.95,80800.0],["2017-06-20",31.3,31.54,30.7,31.02,89400.0],["2017-06-21",30.95,31.04,29.86,30.05,38500.0],["2017-06-22",30.03,30.465,29.79,29.98,31600.0],["2017-06-23",29.93,30.25,29.72,30.19,126800.0],["2017-06-26",30.2,30.87,30.03,30.87,62000.0],["2017-06-27",30.88,31.46,30.66,31.26,89100.0],["2017-06-28",31.36,32.62,31.27,32.41,155300.0],["2017-06-29",32.42,32.931,31.57,32.48,105500.0],["2017-06-30",32.47,32.62,31.78,32.32,98200.0],["2017-07-03",32.41,33.08,32.379,33.01,74800.0],["2017-07-05",33.01,33.29,32.8,32.94,129600.0],["2017-07-06",32.6,32.81,32.135,32.39,51700.0],["2017-07-07",32.51,32.91,32.08,32.52,108500.0],["2017-07-10",32.52,34.0,32.36,33.95,134500.0],["2017-07-11",33.76,34.42,33.45,34.25,99800.0],["2017-07-12",34.75,35.25,34.11,34.28,60700.0],["2017-07-13",34.35,34.35,33.59,34.24,51200.0],["2017-07-14",34.19,34.47,33.85,34.35,63800.0],["2017-07-17",34.0,34.76,34.0,34.28,87900.0],["2017-07-18",34.26,34.26,33.59,34.13,45300.0],["2017-07-19",34.17,34.96,33.95,34.5,99100.0],["2017-07-20",34.44,35.08,34.185,34.62,70200.0],["2017-07-21",34.97,34.97,34.27,34.36,70700.0],["2017-07-24",34.25,35.11,34.25,34.83,83700.0],["2017-07-25",34.98,35.58,34.57,35.17,109600.0],["2017-07-26",35.31,35.58,34.24,34.4,85500.0],["2017-07-27",34.58,34.82,33.56,34.03,66700.0],["2017-07-28",33.82,34.81,33.82,34.61,71900.0],["2017-07-31",34.68,34.75,33.87,34.01,102300.0],["2017-08-01",34.26,34.78,34.03,34.4,91500.0],["2017-08-02",34.1,34.21,33.07,33.17,55000.0],["2017-08-03",33.26,33.76,32.92,33.39,39000.0],["2017-08-04",33.43,34.05,33.27,33.8,65600.0],["2017-08-07",33.81,34.2,32.9,33.31,71100.0],["2017-08-08",33.33,33.905,32.991,33.3,139900.0],["2017-08-09",30.73,30.73,25.17,25.77,380700.0],["2017-08-10",25.58,26.841,25.21,26.59,215900.0],["2017-08-11",26.63,29.0,26.63,28.69,319300.0],["2017-08-14",29.36,30.95,28.695,30.66,227000.0],["2017-08-15",30.66,30.99,29.38,29.64,156400.0],["2017-08-16",29.63,29.69,28.956,29.04,136200.0],["2017-08-17",29.32,30.15,28.6,28.62,102000.0],["2017-08-18",28.47,29.26,28.255,29.0,83600.0],["2017-08-21",28.85,29.61,28.75,29.49,88600.0],["2017-08-22",29.4,29.6,29.2,29.55,48500.0],["2017-08-23",29.21,29.67,28.23,28.24,167700.0],["2017-08-24",28.39,28.39,27.52,27.52,72700.0],["2017-08-25",27.7,27.92,27.35,27.43,63100.0],["2017-08-28",27.54,28.3,27.49,28.22,75800.0],["2017-08-29",28.05,28.6,27.9,28.37,60800.0],["2017-08-30",28.35,28.98,28.29,28.73,94500.0],["2017-08-31",28.95,29.0,28.53,28.58,78600.0],["2017-09-01",28.69,28.95,28.56,28.89,74300.0],["2017-09-05",28.89,29.21,28.16,28.52,84100.0],["2017-09-06",28.77,29.0,28.235,28.62,68400.0],["2017-09-07",28.75,28.89,28.31,28.63,52200.0],["2017-09-08",28.54,28.89,27.86,28.04,50600.0],["2017-09-11",28.01,28.62,28.01,28.44,69700.0],["2017-09-12",28.38,28.86,28.29,28.59,51100.0],["2017-09-13",28.38,28.675,28.08,28.29,68300.0],["2017-09-14",28.24,28.53,27.93,28.34,76700.0],["2017-09-15",28.4,28.71,27.89,28.42,87900.0],["2017-09-18",28.42,29.31,27.52,28.92,72300.0],["2017-09-19",29.01,29.02,28.58,28.91,64400.0],["2017-09-20",29.0,29.38,28.51,28.99,86500.0],["2017-09-21",29.02,29.28,28.85,29.13,54400.0],["2017-09-22",29.08,30.08,29.08,29.57,54100.0],["2017-09-25",29.57,30.22,29.57,30.15,46200.0],["2017-09-26",30.26,31.66,30.23,31.42,74700.0],["2017-09-27",31.57,32.0,30.725,31.56,75900.0],["2017-09-28",31.35,31.89,31.34,31.54,38400.0],["2017-09-29",31.51,31.51,30.666,30.84,31700.0],["2017-10-02",30.84,31.72,30.84,31.72,42400.0],["2017-10-03",31.75,32.26,31.67,32.1,57600.0],["2017-10-04",32.02,32.15,31.71,31.88,33500.0],["2017-10-05",31.91,32.34,31.84,32.13,33500.0],["2017-10-06",32.08,32.08,30.87,31.79,146800.0],["2017-10-09",31.94,32.38,31.716,32.35,48400.0],["2017-10-10",32.5,33.466,32.426,33.1,102800.0],["2017-10-11",32.95,33.53,32.93,33.51,82900.0],["2017-10-12",33.41,33.77,33.305,33.73,59400.0],["2017-10-13",33.8,33.8,32.4,32.77,58900.0],["2017-10-16",32.82,33.47,32.82,32.87,84600.0],["2017-10-17",32.98,33.07,32.295,32.49,69200.0],["2017-10-18",32.61,32.68,31.87,32.21,67500.0],["2017-10-19",32.0,32.36,31.612,32.22,33700.0],["2017-10-20",32.55,32.75,32.285,32.65,39800.0],["2017-10-23",32.65,32.84,32.22,32.28,52000.0],["2017-10-24",32.38,32.83,32.21,32.33,40400.0],["2017-10-25",32.2,32.46,31.83,31.98,27200.0],["2017-10-26",32.19,32.36,31.67,31.88,38500.0],["2017-10-27",31.87,32.4,31.47,31.97,40500.0],["2017-10-30",31.58,31.65,29.35,29.67,102800.0],["2017-10-31",29.8,30.92,29.8,30.51,83100.0],["2017-11-01",30.84,31.59,30.4,30.57,36800.0],["2017-11-02",30.56,31.72,30.54,31.53,39900.0],["2017-11-03",31.54,31.61,30.95,31.52,75100.0],["2017-11-06",31.49,31.75,30.6,30.68,45800.0],["2017-11-07",30.85,30.85,29.69,30.13,46400.0],["2017-11-08",32.71,34.75,32.71,33.68,163800.0],["2017-11-09",33.55,33.55,32.1,32.59,87300.0],["2017-11-10",32.64,33.28,32.19,32.5,94400.0],["2017-11-13",32.18,32.72,31.78,31.83,77300.0],["2017-11-14",31.72,32.09,31.38,31.8,63100.0],["2017-11-15",31.55,32.16,31.061,31.63,38100.0],["2017-11-16",31.42,32.46,31.26,32.02,98600.0],["2017-11-17",31.83,32.43,31.83,32.14,64500.0],["2017-11-20",32.12,32.57,31.99,32.27,54900.0],["2017-11-21",32.11,32.91,31.875,32.41,120700.0],["2017-11-22",32.5,33.02,32.244,32.4,58400.0],["2017-11-24",32.58,33.46,32.245,32.5,33900.0],["2017-11-27",32.5,32.88,31.715,32.04,66200.0],["2017-11-28",32.2,32.49,31.76,32.21,69100.0],["2017-11-29",32.25,32.53,31.84,32.15,46300.0],["2017-11-30",32.31,32.89,31.81,32.23,100900.0],["2017-12-01",32.28,32.49,31.21,32.2,68000.0],["2017-12-04",32.58,32.9,31.35,31.41,54000.0],["2017-12-05",31.55,32.14,31.14,31.87,69400.0],["2017-12-06",31.75,32.22,30.94,31.0,53300.0],["2017-12-07",30.88,31.33,30.63,30.88,64500.0],["2017-12-08",31.04,31.46,30.795,31.11,40300.0],["2017-12-11",31.26,31.33,30.86,31.08,40200.0],["2017-12-12",31.1,31.86,31.0,31.48,62100.0],["2017-12-13",31.44,32.15,31.02,31.13,53200.0],["2017-12-14",31.06,31.72,31.06,31.65,62300.0],["2017-12-15",31.73,33.16,31.68,32.65,112300.0],["2017-12-18",32.91,33.72,32.071,32.72,37600.0],["2017-12-19",32.76,33.345,32.37,32.49,41000.0],["2017-12-20",32.73,32.905,32.19,32.26,49600.0],["2017-12-21",32.34,33.14,32.169,32.89,45500.0],["2017-12-22",32.9,33.04,32.34,32.5,43500.0],["2017-12-26",32.4,32.97,32.25,32.39,18900.0],["2017-12-27",32.32,32.54,31.82,31.92,69600.0],["2017-12-28",31.94,32.05,31.12,31.51,46600.0],["2017-12-29",31.55,31.71,30.78,30.85,74100.0],["2018-01-02",31.12,31.87,31.12,31.66,44900.0],["2018-01-03",31.54,31.873,30.83,30.91,32900.0],["2018-01-04",31.08,31.31,30.73,31.07,38600.0],["2018-01-05",31.16,31.33,30.66,30.7,42200.0],["2018-01-08",30.68,30.68,30.2,30.29,38600.0],["2018-01-09",30.29,30.53,29.86,30.25,90100.0],["2018-01-10",30.05,31.3,30.05,31.21,66500.0],["2018-01-11",31.22,32.08,31.22,31.94,59400.0],["2018-01-12",32.03,32.27,31.7,31.92,24700.0],["2018-01-16",31.98,32.62,31.07,31.2,58700.0],["2018-01-17",31.31,31.98,30.95,31.85,68200.0],["2018-01-18",31.739,31.88,31.13,31.51,41800.0],["2018-01-19",31.51,32.49,31.51,32.41,43000.0],["2018-01-22",32.34,32.52,32.051,32.32,35000.0],["2018-01-23",32.21,32.21,31.54,31.59,28500.0],["2018-01-24",31.66,31.89,31.22,31.27,43900.0],["2018-01-25",31.41,31.41,30.75,31.16,26900.0],["2018-01-26",31.22,31.34,30.85,31.24,31100.0],["2018-01-29",31.2,31.39,30.85,31.11,37500.0],["2018-01-30",30.95,30.95,30.24,30.47,37600.0],["2018-01-31",30.55,31.12,30.22,30.4,38100.0],["2018-02-01",30.14,30.67,30.05,30.24,27700.0],["2018-02-02",30.07,30.28,29.15,29.2,61500.0],["2018-02-05",28.89,29.61,28.18,28.21,76200.0],["2018-02-06",27.6,28.121,26.91,27.42,162100.0],["2018-02-07",27.42,27.99,27.04,27.62,97500.0],["2018-02-08",27.5,27.89,26.767,26.8,63300.0],["2018-02-09",27.11,27.39,26.62,27.16,78600.0],["2018-02-12",27.28,27.58,26.78,27.41,56900.0],["2018-02-13",27.21,28.11,27.21,28.02,44900.0],["2018-02-14",27.8,28.42,27.8,28.0,52800.0],["2018-02-15",28.26,28.3,27.7,27.87,53000.0],["2018-02-16",27.72,28.64,27.72,28.13,37600.0],["2018-02-20",28.31,28.905,27.86,27.96,60400.0],["2018-02-21",27.95,29.03,27.95,28.5,73000.0],["2018-02-22",28.53,28.647,28.175,28.35,37000.0],["2018-02-23",28.47,28.935,28.11,28.41,51100.0],["2018-02-26",28.48,28.79,28.055,28.15,67700.0],["2018-02-27",28.2,28.405,27.6,27.61,42500.0],["2018-02-28",27.61,27.99,27.21,27.29,84800.0],["2018-03-01",27.17,27.89,26.95,27.36,96000.0],["2018-03-02",30.1,38.15,29.994,36.95,472600.0],["2018-03-05",36.87,36.9,32.5,33.62,622400.0],["2018-03-06",33.79,37.78,33.74,37.0,331000.0],["2018-03-07",36.24,37.4,36.24,36.97,162500.0],["2018-03-08",37.0,38.44,36.71,37.95,85300.0],["2018-03-09",38.25,38.643,36.98,37.9,123800.0],["2018-03-12",38.14,41.48,37.68,39.44,257000.0],["2018-03-13",39.8,40.49,39.4,39.85,96000.0],["2018-03-14",40.1,40.4,38.37,38.4,95800.0],["2018-03-15",38.63,39.54,38.145,38.25,80600.0],["2018-03-16",38.27,39.07,37.49,38.74,129500.0],["2018-03-19",38.74,39.52,38.379,39.24,108200.0],["2018-03-20",39.48,40.02,39.35,39.53,73000.0],["2018-03-21",39.38,39.919,38.65,38.98,56700.0],["2018-03-22",38.59,39.15,37.65,37.66,63700.0],["2018-03-23",37.66,38.9,36.771,38.07,134900.0],["2018-03-26",38.79,38.79,36.88,37.88,115700.0],["2018-03-27",37.97,38.4,37.18,37.42,64100.0],["2018-03-28",37.42,37.42,36.35,36.74,117400.0],["2018-03-29",36.82,37.87,36.74,37.24,160800.0],["2018-04-02",36.71,37.61,35.812,36.79,143400.0],["2018-04-03",37.04,37.91,36.8,37.36,65600.0],["2018-04-04",36.95,37.79,36.71,37.54,53600.0],["2018-04-05",37.72,38.49,37.251,38.0,54200.0],["2018-04-06",37.76,38.78,36.935,37.18,98500.0],["2018-04-09",37.19,37.53,36.05,36.24,146300.0],["2018-04-10",36.6,38.25,36.5,37.71,114500.0],["2018-04-11",37.57,37.98,37.27,37.65,58300.0],["2018-04-12",37.82,38.18,37.71,37.8,39000.0],["2018-04-13",37.89,38.03,37.16,37.64,53300.0],["2018-04-16",37.79,38.19,37.39,37.96,94800.0],["2018-04-17",38.35,38.67,37.71,38.21,91900.0],["2018-04-18",38.4,39.5,38.34,39.07,139900.0],["2018-04-19",39.08,39.8,38.74,39.15,43600.0],["2018-04-20",39.34,39.5,38.61,39.04,72500.0],["2018-04-23",39.25,39.443,38.08,38.36,94400.0],["2018-04-24",38.54,38.95,37.37,37.82,46300.0],["2018-04-25",37.8,38.12,36.82,37.47,48300.0],["2018-04-26",37.65,37.66,37.02,37.33,39700.0],["2018-04-27",37.08,37.37,36.43,36.56,59100.0],["2018-04-30",36.75,38.0,35.862,36.0,85600.0],["2018-05-01",35.99,35.99,34.89,35.53,75500.0],["2018-05-02",35.35,35.86,35.12,35.54,70400.0],["2018-05-03",35.27,35.475,34.663,35.08,66700.0],["2018-05-04",35.0,35.54,34.751,35.07,49200.0],["2018-05-07",35.05,35.43,34.781,34.95,67100.0],["2018-05-08",34.98,35.76,34.6,35.33,86400.0],["2018-05-09",35.33,35.33,28.01,28.55,556500.0],["2018-05-10",28.8,30.087,28.8,29.49,214500.0],["2018-05-11",29.99,31.12,29.82,30.56,141300.0],["2018-05-14",30.47,30.55,29.23,29.79,139800.0],["2018-05-15",29.68,29.96,29.35,29.66,102200.0],["2018-05-16",29.84,30.77,29.84,30.37,134800.0],["2018-05-17",30.37,31.29,30.37,31.24,110900.0],["2018-05-18",31.4,32.1,31.116,31.34,128800.0],["2018-05-21",31.35,31.65,30.75,31.26,99900.0],["2018-05-22",31.63,31.82,31.37,31.58,85700.0],["2018-05-23",31.98,32.09,31.41,31.94,75500.0],["2018-05-24",32.12,32.75,31.26,32.67,114800.0],["2018-05-25",32.56,32.85,31.79,32.26,106100.0],["2018-05-29",32.0,32.37,31.565,32.03,61700.0],["2018-05-30",32.09,32.48,32.09,32.3,70700.0],["2018-05-31",32.24,32.34,31.845,32.07,76800.0],["2018-06-01",32.18,32.49,32.08,32.39,59900.0],["2018-06-04",32.42,32.425,31.78,31.86,76500.0],["2018-06-05",31.93,32.29,31.03,31.9,168500.0],["2018-06-06",31.9,32.44,31.74,32.13,105200.0],["2018-06-07",32.26,32.62,31.585,31.76,110500.0],["2018-06-08",31.88,32.14,31.61,31.92,51400.0],["2018-06-11",31.99,32.78,31.94,32.68,85700.0],["2018-06-12",32.6,33.37,32.435,32.78,109300.0],["2018-06-13",33.16,33.23,32.58,32.91,78600.0],["2018-06-14",32.92,32.92,31.75,32.01,70600.0],["2018-06-15",31.94,32.09,31.51,31.55,91000.0],["2018-06-18",31.43,31.99,31.22,31.98,81800.0],["2018-06-19",31.75,31.8,31.025,31.15,90500.0],["2018-06-20",31.24,31.52,30.89,31.3,92300.0],["2018-06-21",31.26,31.545,30.784,31.37,111400.0],["2018-06-22",31.48,31.82,31.2,31.47,139700.0],["2018-06-25",31.28,31.28,30.63,30.94,67700.0],["2018-06-26",30.86,31.187,30.572,30.81,86900.0],["2018-06-27",30.91,30.97,30.3,30.33,53800.0],["2018-06-28",30.28,30.9,30.101,30.88,79700.0],["2018-06-29",30.94,31.14,30.79,30.82,97700.0],["2018-07-02",30.72,31.569,30.58,31.33,69900.0],["2018-07-03",31.4,31.95,31.33,31.74,38600.0],["2018-07-05",31.95,32.23,31.56,32.15,60100.0],["2018-07-06",32.06,32.06,31.43,31.62,63400.0],["2018-07-09",31.59,31.8,30.99,31.52,104500.0],["2018-07-10",31.52,31.655,31.3,31.49,62400.0],["2018-07-11",31.31,31.38,30.89,30.95,61700.0],["2018-07-12",31.18,31.18,30.4,30.86,44100.0],["2018-07-13",30.84,31.36,30.635,31.31,48000.0],["2018-07-16",31.31,31.51,30.98,31.31,42400.0],["2018-07-17",31.36,31.56,30.86,31.29,108300.0],["2018-07-18",31.33,31.5,31.04,31.26,73800.0],["2018-07-19",31.15,31.66,31.02,31.28,60700.0],["2018-07-20",31.28,31.55,30.97,31.16,60700.0],["2018-07-23",31.07,31.36,30.65,30.9,127500.0],["2018-07-24",31.07,31.53,30.748,31.32,107000.0],["2018-07-25",31.18,31.63,30.82,31.61,50500.0],["2018-07-26",31.54,32.28,31.48,32.1,64000.0],["2018-07-27",32.09,32.31,31.46,31.47,38300.0],["2018-07-30",31.44,31.73,31.16,31.2,40900.0],["2018-07-31",31.2,31.88,31.05,31.41,65900.0],["2018-08-01",31.35,31.75,31.07,31.33,60900.0],["2018-08-02",31.24,31.36,30.76,31.07,33900.0],["2018-08-03",31.1,31.15,30.46,30.77,37400.0],["2018-08-06",30.84,30.93,30.53,30.83,88200.0],["2018-08-07",30.87,31.25,30.495,30.86,74900.0],["2018-08-08",31.16,36.79,31.06,35.5,253100.0],["2018-08-09",35.54,37.17,35.28,36.23,144200.0],["2018-08-10",36.11,36.38,35.36,35.45,64900.0],["2018-08-13",35.65,36.016,35.54,35.6,74000.0],["2018-08-14",35.82,36.12,35.295,35.4,49000.0],["2018-08-15",35.45,35.45,33.98,34.51,59800.0],["2018-08-16",34.73,34.73,34.09,34.2,44900.0],["2018-08-17",34.22,34.54,33.86,34.1,49000.0],["2018-08-20",34.14,34.45,33.81,33.91,49700.0],["2018-08-21",34.11,34.12,33.14,33.34,49000.0],["2018-08-22",33.45,33.495,33.02,33.2,52800.0],["2018-08-23",33.25,33.25,32.38,32.63,45900.0],["2018-08-24",32.73,32.73,32.18,32.29,49100.0],["2018-08-27",32.47,33.08,32.17,32.3,44600.0],["2018-08-28",32.34,32.413,31.32,31.51,48900.0],["2018-08-29",31.64,33.37,31.5,33.08,71700.0],["2018-08-30",33.0,33.27,32.105,32.28,76200.0],["2018-08-31",32.28,32.985,32.27,32.82,43300.0],["2018-09-04",32.78,32.91,32.13,32.58,59500.0],["2018-09-05",32.46,32.9,32.31,32.72,54100.0],["2018-09-06",32.61,32.86,32.34,32.42,34200.0],["2018-09-07",32.3,32.55,31.76,32.52,49900.0],["2018-09-10",32.54,32.77,32.375,32.64,34200.0],["2018-09-11",32.65,32.89,32.285,32.5,38800.0],["2018-09-12",32.43,32.67,32.04,32.35,28300.0],["2018-09-13",32.25,32.41,31.52,31.56,28600.0],["2018-09-14",31.54,32.8,31.54,32.4,37100.0],["2018-09-17",32.37,33.72,32.26,33.29,138300.0],["2018-09-18",33.5,33.53,32.82,33.13,54400.0],["2018-09-19",33.08,33.38,32.44,32.46,55000.0],["2018-09-20",32.58,32.74,31.65,31.97,40700.0],["2018-09-21",31.89,32.24,31.34,31.52,111200.0],["2018-09-24",31.5,31.5,30.62,30.73,40100.0],["2018-09-25",30.7,31.14,30.585,30.77,52100.0],["2018-09-26",30.82,31.24,30.65,30.89,72700.0],["2018-09-27",30.95,31.66,30.9,31.52,48800.0],["2018-09-28",31.42,32.21,30.96,31.19,79000.0],["2018-10-01",31.27,31.4,30.5,30.76,49800.0],["2018-10-02",30.71,31.06,30.42,30.45,45600.0],["2018-10-03",30.48,30.77,30.32,30.55,29900.0],["2018-10-04",30.47,30.67,30.27,30.54,61900.0],["2018-10-05",30.63,30.85,30.075,30.37,30300.0],["2018-10-08",30.34,30.48,29.56,29.88,42700.0],["2018-10-09",29.91,30.75,29.91,30.49,39400.0],["2018-10-10",30.6,31.01,30.38,30.79,62000.0],["2018-10-11",30.7,31.03,29.94,29.94,75700.0],["2018-10-12",30.24,30.24,29.505,29.98,70800.0],["2018-10-15",29.92,30.01,29.07,29.42,63000.0],["2018-10-16",29.59,29.92,29.18,29.83,40500.0],["2018-10-17",29.77,29.86,28.83,29.1,51900.0],["2018-10-18",28.96,29.26,28.46,28.68,33400.0],["2018-10-19",28.6,28.66,27.55,27.94,45400.0],["2018-10-22",28.01,28.95,27.58,28.77,118900.0],["2018-10-23",28.43,28.61,28.02,28.13,39900.0],["2018-10-24",28.08,28.16,26.49,26.52,38000.0],["2018-10-25",26.535,27.69,26.535,27.48,52000.0],["2018-10-26",27.16,27.74,26.41,27.16,49000.0],["2018-10-29",27.38,28.0,26.9,27.14,46200.0],["2018-10-30",27.16,27.82,27.16,27.4,39700.0],["2018-10-31",27.69,27.71,26.67,26.8,50300.0],["2018-11-01",26.92,27.61,26.46,27.34,46200.0],["2018-11-02",27.48,27.9,27.03,27.28,33900.0],["2018-11-05",27.31,27.5,26.28,26.46,61000.0],["2018-11-06",26.48,28.0,26.4,27.91,42400.0],["2018-11-07",28.49,29.27,24.51,26.1,87100.0],["2018-11-08",26.03,26.03,24.99,25.79,68600.0],["2018-11-09",25.75,25.95,25.25,25.36,69300.0],["2018-11-12",25.2,25.41,23.91,24.1,90000.0],["2018-11-13",24.1,24.7,23.745,23.92,100600.0],["2018-11-14",24.06,24.87,24.06,24.32,76000.0],["2018-11-15",24.22,25.01,24.0,24.77,89200.0],["2018-11-16",24.73,25.69,24.73,25.05,52900.0],["2018-11-19",25.01,25.59,24.17,24.84,71700.0],["2018-11-20",24.49,24.75,23.41,23.66,69700.0],["2018-11-21",23.64,24.44,23.64,24.33,52100.0],["2018-11-23",24.11,24.58,24.11,24.35,22800.0],["2018-11-26",24.91,24.98,23.71,23.79,117100.0],["2018-11-27",24.0,24.38,23.64,23.91,54100.0],["2018-11-28",24.01,24.65,23.53,24.43,59500.0],["2018-11-29",24.21,24.58,23.96,24.03,33900.0],["2018-11-30",24.33,24.33,23.72,24.23,66400.0],["2018-12-03",24.58,24.58,23.91,24.14,70900.0],["2018-12-04",24.14,24.225,22.75,22.9,95300.0],["2018-12-06",22.63,23.17,22.08,22.8,86600.0],["2018-12-07",22.83,23.21,21.86,22.14,81200.0],["2018-12-10",22.2,22.585,21.52,22.06,63900.0],["2018-12-11",22.6,22.85,21.585,22.01,116400.0],["2018-12-12",22.23,22.87,22.12,22.31,93600.0],["2018-12-13",22.52,23.2,22.09,22.16,90800.0],["2018-12-14",22.0,22.385,21.71,21.9,71000.0],["2018-12-17",21.93,22.9,21.79,22.13,104700.0],["2018-12-18",22.3,22.65,21.93,22.02,63100.0],["2018-12-19",22.01,22.4,21.58,21.68,72800.0],["2018-12-20",21.92,22.03,21.24,21.52,75000.0],["2018-12-21",21.38,21.625,20.23,20.39,113800.0],["2018-12-24",20.17,20.55,19.61,19.77,67600.0],["2018-12-26",19.72,21.05,19.72,20.94,91500.0],["2018-12-27",20.56,21.51,20.54,21.45,83200.0],["2018-12-28",21.4,21.87,21.059,21.6,58500.0],["2018-12-31",21.84,21.97,21.18,21.58,67900.0],["2019-01-02",21.27,22.33,21.27,22.06,106000.0],["2019-01-03",21.85,22.21,21.54,21.9,109300.0],["2019-01-04",22.25,22.82,22.053,22.76,47000.0],["2019-01-07",22.81,23.83,22.81,23.53,92200.0],["2019-01-08",23.78,23.87,23.365,23.75,57700.0],["2019-01-09",23.89,23.9,23.37,23.73,44200.0],["2019-01-10",23.55,23.86,23.3,23.56,29900.0],["2019-01-11",23.41,23.53,23.04,23.49,77200.0],["2019-01-14",23.34,23.94,23.34,23.76,40800.0],["2019-01-15",23.81,24.38,23.65,24.2,59000.0],["2019-01-16",24.28,24.54,23.835,24.02,49700.0],["2019-01-17",23.95,24.35,23.825,24.25,46600.0],["2019-01-18",24.46,24.52,24.06,24.1,43600.0],["2019-01-22",23.95,24.16,23.0,23.65,83100.0],["2019-01-23",23.84,23.95,23.62,23.87,51700.0],["2019-01-24",23.88,24.4,23.83,24.0,36200.0],["2019-01-25",24.23,24.6,24.06,24.47,30800.0],["2019-01-28",24.36,24.61,23.87,24.03,24600.0],["2019-01-29",24.02,24.52,24.02,24.16,41300.0],["2019-01-30",24.46,24.67,23.92,24.57,44200.0],["2019-01-31",24.52,25.23,24.52,25.19,44100.0],["2019-02-01",25.25,25.695,25.0,25.28,40300.0],["2019-02-04",25.31,25.89,25.28,25.81,37500.0],["2019-02-05",25.79,26.13,25.7,26.03,34200.0],["2019-02-06",26.03,26.03,25.54,25.63,34300.0],["2019-02-07",25.45,25.55,24.66,25.18,27100.0],["2019-02-08",24.98,25.23,24.9,25.14,23700.0],["2019-02-11",25.22,25.29,24.96,25.28,34800.0],["2019-02-12",25.47,26.1,25.42,26.07,59300.0],["2019-02-13",26.11,27.0,26.11,26.66,47100.0],["2019-02-14",26.6,27.46,26.425,27.19,103000.0],["2019-02-15",27.33,28.14,27.246,28.03,80400.0],["2019-02-19",28.1,28.16,27.795,28.11,42100.0],["2019-02-20",28.09,28.35,27.88,28.19,54200.0],["2019-02-21",28.17,28.7,28.09,28.37,55200.0],["2019-02-22",28.56,28.56,27.65,27.92,52100.0],["2019-02-25",28.12,28.533,28.03,28.15,48400.0],["2019-02-26",28.08,28.36,27.536,27.95,85900.0],["2019-02-27",28.5,28.794,26.72,27.28,76100.0],["2019-02-28",27.29,27.46,26.59,26.96,86700.0],["2019-03-01",27.22,28.39,26.81,28.32,115500.0],["2019-03-04",28.22,28.44,27.7,27.74,71700.0],["2019-03-05",27.73,27.73,26.74,26.99,43400.0],["2019-03-06",27.12,27.28,27.01,27.17,62400.0],["2019-03-07",27.09,27.42,26.73,27.12,43500.0],["2019-03-08",26.91,27.54,26.84,27.36,59000.0],["2019-03-11",27.5,27.84,27.12,27.71,45000.0],["2019-03-12",27.73,27.95,27.48,27.6,56000.0],["2019-03-13",27.68,28.03,27.42,27.5,39600.0],["2019-03-14",27.49,27.49,26.61,26.67,61300.0],["2019-03-15",26.77,27.085,26.51,26.61,132900.0],["2019-03-18",26.59,27.155,26.273,26.98,87400.0],["2019-03-19",27.1,27.46,26.87,26.94,82000.0],["2019-03-20",26.85,27.36,26.52,26.89,67700.0],["2019-03-21",26.78,27.84,26.78,27.54,55700.0],["2019-03-22",27.36,27.505,25.845,26.05,104100.0],["2019-03-25",26.18,26.29,25.63,26.06,62500.0],["2019-03-26",26.28,26.85,26.28,26.73,50500.0],["2019-03-27",26.67,27.0,26.46,26.66,51600.0],["2019-03-28",26.72,26.9,26.06,26.41,64500.0],["2019-03-29",26.62,26.93,26.44,26.59,85600.0],["2019-04-01",26.79,27.72,26.712,27.44,138400.0],["2019-04-02",27.13,27.65,26.92,27.6,122900.0],["2019-04-03",27.74,28.53,27.6,28.29,126600.0],["2019-04-04",28.34,28.74,28.27,28.46,69200.0],["2019-04-05",28.37,28.94,28.36,28.72,83800.0],["2019-04-08",28.68,29.11,28.62,29.05,62900.0],["2019-04-09",28.9,29.02,28.67,28.87,105500.0],["2019-04-10",28.96,29.83,28.96,29.65,79900.0],["2019-04-11",29.65,29.91,29.51,29.71,99300.0],["2019-04-12",29.95,30.21,29.72,29.74,83500.0],["2019-04-15",33.0,40.63,30.68,39.0,789100.0],["2019-04-16",38.01,40.36,35.81,35.98,296600.0],["2019-04-17",38.71,38.9,37.16,38.5,225800.0],["2019-04-18",38.5,39.75,38.44,38.97,161000.0],["2019-04-22",38.84,39.37,38.61,39.28,109800.0],["2019-04-23",39.43,40.91,39.07,40.16,132500.0],["2019-04-24",40.18,40.33,39.125,39.21,210000.0],["2019-04-25",39.19,39.47,38.295,39.13,132400.0],["2019-04-26",38.98,40.67,38.97,40.5,96500.0],["2019-04-29",40.34,40.76,39.54,40.28,128300.0],["2019-04-30",40.29,40.725,40.175,40.55,90700.0],["2019-05-01",40.59,41.18,40.45,40.8,124400.0],["2019-05-02",40.76,41.68,40.715,41.48,103900.0],["2019-05-03",41.49,42.245,41.43,42.03,80800.0],["2019-05-06",41.27,42.0,40.85,41.5,72800.0],["2019-05-07",41.05,41.63,40.22,40.79,109300.0],["2019-05-08",38.57,40.44,36.252,39.03,196900.0],["2019-05-09",38.45,38.8,37.26,38.27,121600.0],["2019-05-10",38.17,38.17,36.63,38.01,178200.0],["2019-05-13",37.22,37.92,36.98,37.76,80500.0],["2019-05-14",37.72,38.17,37.06,37.23,98900.0],["2019-05-15",36.91,37.93,36.785,37.26,98100.0],["2019-05-16",37.17,38.64,36.84,38.42,126200.0],["2019-05-17",37.98,38.43,37.65,38.14,81000.0],["2019-05-20",37.72,38.68,37.436,38.23,65200.0],["2019-05-21",38.48,38.88,38.29,38.63,69200.0],["2019-05-22",38.34,38.785,37.945,38.12,77000.0],["2019-05-23",37.63,37.63,36.99,37.07,62600.0],["2019-05-24",37.24,37.59,36.1,36.19,121400.0],["2019-05-28",36.16,37.18,35.99,36.64,155500.0],["2019-05-29",36.32,37.329,35.72,36.12,154400.0],["2019-05-30",36.11,36.56,35.43,35.73,47300.0],["2019-05-31",35.28,35.57,34.82,35.29,46800.0],["2019-06-03",35.29,35.76,34.82,35.52,88500.0],["2019-06-04",35.92,36.387,35.33,35.92,48400.0],["2019-06-05",36.0,36.52,35.66,35.93,42700.0],["2019-06-06",36.0,36.11,35.215,36.03,56200.0],["2019-06-07",36.28,37.64,36.28,36.83,44200.0],["2019-06-10",37.08,37.71,36.47,36.67,32400.0],["2019-06-11",36.88,37.75,35.43,35.97,53400.0],["2019-06-12",36.06,37.24,35.54,36.8,60300.0],["2019-06-13",36.92,38.2,35.99,38.1,99300.0],["2019-06-14",37.99,38.39,37.02,37.27,60900.0],["2019-06-17",37.28,37.69,36.655,37.55,67400.0],["2019-06-18",37.71,39.68,37.7,38.27,100700.0],["2019-06-19",38.25,39.15,37.35,37.8,57700.0],["2019-06-20",38.24,38.64,37.625,38.35,58300.0],["2019-06-21",38.12,38.72,36.994,38.15,102000.0],["2019-06-24",38.12,38.82,38.0,38.42,59100.0],["2019-06-25",38.37,38.88,38.08,38.29,136700.0],["2019-06-26",38.85,39.25,38.24,38.83,90700.0],["2019-06-27",38.98,39.751,38.27,39.38,81000.0],["2019-06-28",39.35,41.0,39.35,40.56,149400.0],["2019-07-01",40.87,42.77,39.68,40.28,79800.0],["2019-07-02",40.25,41.23,39.81,40.88,70300.0],["2019-07-03",40.98,41.4,40.29,41.07,50200.0],["2019-07-05",40.84,41.64,40.07,41.45,71100.0],["2019-07-08",41.47,46.51,40.945,43.92,187100.0],["2019-07-09",43.6,44.23,42.86,44.12,170200.0],["2019-07-10",44.27,45.15,42.19,42.35,171300.0],["2019-07-11",42.33,42.94,41.33,41.86,87400.0],["2019-07-12",41.81,42.75,40.91,41.96,87400.0],["2019-07-15",41.94,42.59,41.385,42.0,65700.0],["2019-07-16",41.98,43.0,41.49,42.28,119700.0],["2019-07-17",42.06,42.45,41.365,41.99,113400.0],["2019-07-18",42.39,42.39,41.57,41.9,108000.0],["2019-07-19",41.9,43.03,41.72,42.65,102200.0],["2019-07-22",42.62,43.27,41.09,41.09,202700.0],["2019-07-23",41.27,41.71,40.7,41.58,73600.0],["2019-07-24",41.32,41.94,40.95,41.61,61900.0],["2019-07-25",41.61,41.96,40.23,40.43,61300.0],["2019-07-26",40.57,41.24,40.18,41.06,49900.0],["2019-07-29",40.99,41.2,40.04,40.24,88100.0],["2019-07-30",39.98,40.89,39.53,40.48,80700.0],["2019-07-31",40.5,41.62,40.31,40.44,78700.0],["2019-08-01",40.29,41.15,39.736,39.86,54500.0],["2019-08-02",39.45,39.59,38.73,39.05,93500.0],["2019-08-05",38.32,38.62,37.3,37.87,83700.0],["2019-08-06",37.88,38.62,37.09,37.86,98200.0],["2019-08-07",36.24,42.82,36.24,42.28,276700.0],["2019-08-08",42.55,44.285,42.55,43.47,149700.0],["2019-08-09",43.37,43.81,42.05,42.46,71000.0],["2019-08-12",42.24,42.89,41.92,42.3,59600.0],["2019-08-13",42.07,43.16,41.72,41.77,55900.0],["2019-08-14",41.15,41.285,40.03,40.15,59800.0],["2019-08-15",40.31,40.75,39.7,40.57,74800.0],["2019-08-16",40.97,42.16,40.97,41.81,67900.0],["2019-08-19",42.2,43.525,41.7,41.9,86700.0],["2019-08-20",41.65,42.3,40.56,41.0,58500.0],["2019-08-21",41.41,42.385,40.8,41.48,40000.0],["2019-08-22",41.5,42.05,40.6,41.0,43700.0],["2019-08-23",40.63,40.7,38.32,38.7,84300.0],["2019-08-26",39.14,39.14,38.22,39.11,38100.0],["2019-08-27",39.44,39.63,38.88,39.35,62700.0],["2019-08-28",39.01,39.84,38.425,39.44,32300.0],["2019-08-29",39.88,40.4,39.43,40.35,61100.0],["2019-08-30",41.04,41.04,39.35,40.46,42100.0],["2019-09-03",40.01,40.68,39.64,40.54,86800.0],["2019-09-04",40.98,41.41,40.12,41.26,65000.0],["2019-09-05",41.84,43.03,41.69,42.71,93600.0],["2019-09-06",42.62,43.0,41.505,42.16,71000.0],["2019-09-09",42.36,42.89,40.895,41.57,70400.0],["2019-09-10",41.75,41.78,40.95,41.35,99800.0],["2019-09-11",41.59,41.79,40.45,41.14,46700.0],["2019-09-12",41.21,41.61,40.71,41.28,153200.0],["2019-09-13",41.75,42.63,41.75,41.92,90800.0],["2019-09-16",41.84,42.93,41.81,42.39,69700.0],["2019-09-17",42.26,42.64,41.845,42.24,65900.0],["2019-09-18",42.14,42.18,40.46,41.55,113300.0],["2019-09-19",41.58,42.57,41.43,41.49,67500.0],["2019-09-20",41.4,41.69,40.68,41.0,74700.0],["2019-09-23",40.55,41.05,40.29,40.36,52300.0],["2019-09-24",40.34,40.79,39.82,40.08,56500.0],["2019-09-25",40.14,41.11,39.87,40.95,55700.0],["2019-09-26",41.05,41.14,40.24,40.63,43900.0],["2019-09-27",40.62,40.81,40.01,40.41,44600.0],["2019-09-30",40.62,41.32,40.4,40.65,83200.0],["2019-10-01",40.82,41.195,40.04,40.11,40900.0],["2019-10-02",39.79,39.94,39.19,39.82,70800.0],["2019-10-03",39.75,40.03,38.84,40.03,48000.0],["2019-10-04",39.97,40.87,39.69,40.78,53700.0],["2019-10-07",40.59,41.92,40.39,41.88,81700.0],["2019-10-08",41.62,42.26,41.14,41.99,67800.0],["2019-10-09",42.39,42.39,41.74,41.92,81500.0],["2019-10-10",42.12,42.49,41.39,42.13,118500.0],["2019-10-11",42.72,44.65,42.72,44.19,75800.0],["2019-10-14",44.09,44.09,42.54,43.29,79800.0],["2019-10-15",43.5,43.7,42.58,43.16,62700.0],["2019-10-16",43.05,43.4,42.83,43.05,43400.0],["2019-10-17",43.32,43.53,42.87,43.22,45900.0],["2019-10-18",42.97,43.48,42.68,42.95,64500.0],["2019-10-21",43.49,44.61,43.21,44.44,58000.0],["2019-10-22",44.35,45.47,44.35,45.01,63300.0],["2019-10-23",45.094,45.415,44.51,45.39,38300.0],["2019-10-24",45.48,45.56,44.75,45.49,47200.0],["2019-10-25",45.37,46.34,45.37,46.16,42000.0],["2019-10-28",46.42,46.78,45.92,46.24,56400.0],["2019-10-29",46.21,47.29,46.21,46.82,56900.0],["2019-10-30",46.9,47.45,45.71,46.79,53800.0],["2019-10-31",46.87,46.87,45.39,45.71,49800.0],["2019-11-01",46.17,46.17,45.12,45.4,63000.0],["2019-11-04",45.68,46.21,45.32,45.53,50700.0],["2019-11-05",45.8,46.93,45.44,46.42,62800.0],["2019-11-06",48.29,52.83,47.51,51.64,126600.0],["2019-11-07",52.12,52.7,51.02,52.28,94300.0],["2019-11-08",52.78,53.59,51.9,53.15,180600.0],["2019-11-11",52.86,54.1,52.86,54.02,62800.0],["2019-11-12",54.39,55.5,54.23,54.83,88000.0],["2019-11-13",54.55,54.77,52.51,53.9,70700.0],["2019-11-14",53.56,54.45,53.35,53.5,92700.0],["2019-11-15",53.9,54.87,52.17,52.28,45600.0],["2019-11-18",51.97,52.25,51.15,52.05,112300.0],["2019-11-19",52.45,53.55,51.88,52.04,69700.0],["2019-11-20",51.8,52.4,51.315,51.83,107800.0],["2019-11-21",52.01,52.01,49.87,51.14,138500.0],["2019-11-22",51.38,51.65,50.17,50.47,38800.0],["2019-11-25",50.73,51.93,50.61,51.28,49800.0],["2019-11-26",51.36,51.65,50.39,50.6,179000.0],["2019-11-27",50.77,51.64,50.77,51.34,42100.0],["2019-11-29",51.06,51.7,50.94,50.94,27400.0],["2019-12-02",51.05,51.34,50.35,50.41,88900.0],["2019-12-03",49.96,50.955,49.526,50.57,108800.0],["2019-12-04",50.83,51.9,50.22,50.46,103300.0],["2019-12-05",50.76,51.23,50.02,50.18,53900.0],["2019-12-06",50.53,51.0,50.145,50.49,69500.0],["2019-12-09",50.38,50.65,50.038,50.39,82900.0],["2019-12-10",49.99,50.175,48.65,48.98,97100.0],["2019-12-11",49.12,49.62,48.76,49.06,83900.0],["2019-12-12",49.01,51.06,48.91,50.18,147700.0],["2019-12-13",50.18,51.3,49.705,50.96,153200.0],["2019-12-16",51.22,52.2,50.82,51.08,99200.0],["2019-12-17",51.09,51.86,50.21,50.8,172700.0],["2019-12-18",50.98,51.45,50.38,50.5,116900.0],["2019-12-19",50.68,51.65,50.37,50.9,95800.0],["2019-12-20",51.14,51.51,50.74,50.89,464700.0],["2019-12-23",50.67,50.67,46.02,50.32,151500.0],["2019-12-24",50.41,51.14,49.95,50.57,39100.0],["2019-12-26",50.59,51.32,50.5,50.8,45600.0],["2019-12-27",50.87,51.31,50.215,51.0,78200.0],["2019-12-30",51.0,51.64,50.55,51.28,70900.0],["2019-12-31",51.23,51.88,50.97,51.26,172200.0],["2020-01-02",51.61,52.69,51.1,52.66,73100.0],["2020-01-03",51.98,53.54,51.98,53.41,79000.0],["2020-01-06",55.08,57.82,54.79,56.5,156500.0],["2020-01-07",56.5,56.5,55.54,56.0,98900.0],["2020-01-08",56.14,57.01,55.95,56.17,142200.0],["2020-01-09",56.35,57.3,56.07,57.02,100300.0],["2020-01-10",57.12,57.98,55.94,56.26,114000.0],["2020-01-13",56.58,57.94,56.27,57.94,103600.0],["2020-01-14",57.68,57.99,57.19,57.51,76000.0],["2020-01-15",57.72,58.125,56.07,56.57,94200.0],["2020-01-16",56.92,57.59,56.56,57.11,40300.0],["2020-01-17",57.59,57.69,56.39,57.02,63100.0],["2020-01-21",56.91,57.13,55.79,56.84,113400.0],["2020-01-22",57.03,57.46,56.5,57.38,117300.0],["2020-01-23",57.17,57.66,56.61,56.61,99000.0],["2020-01-24",56.89,57.41,56.33,56.82,125100.0],["2020-01-27",55.9,56.88,55.87,56.49,102600.0],["2020-01-28",56.83,57.53,56.57,56.93,116100.0],["2020-01-29",57.11,57.465,56.63,56.63,68100.0],["2020-01-30",56.3,56.775,55.54,56.32,99700.0],["2020-01-31",56.18,56.21,55.31,55.75,83200.0],["2020-02-03",55.78,56.8,55.78,56.34,78200.0],["2020-02-04",57.0,57.299,56.065,56.68,70400.0],["2020-02-05",57.3,57.85,56.3,57.74,123600.0],["2020-02-06",57.92,59.24,57.27,58.34,130100.0],["2020-02-07",58.21,58.46,56.44,56.44,96300.0],["2020-02-10",56.38,57.3,56.28,56.58,41400.0],["2020-02-11",56.88,57.74,56.34,56.62,58600.0],["2020-02-12",56.81,56.97,55.7,56.66,94500.0],["2020-02-13",56.44,57.99,56.1,57.71,56200.0],["2020-02-14",57.82,57.83,56.13,56.22,46300.0],["2020-02-18",55.89,56.92,54.67,55.92,133600.0],["2020-02-19",55.97,58.69,55.38,57.73,189100.0],["2020-02-20",57.53,58.66,56.92,57.61,72000.0],["2020-02-21",57.53,57.53,56.48,57.31,51300.0],["2020-02-24",55.51,56.81,54.98,55.89,79500.0],["2020-02-25",55.89,55.89,52.88,53.46,155500.0],["2020-02-26",53.96,55.5,53.51,54.0,147200.0],["2020-02-27",52.98,54.6,52.17,52.35,107100.0],["2020-02-28",51.38,52.21,50.385,52.09,156300.0],["2020-03-02",52.48,53.37,51.21,53.33,158200.0],["2020-03-03",53.43,54.95,52.71,53.86,139900.0],["2020-03-04",52.91,56.8,50.06,51.96,240900.0],["2020-03-05",52.47,55.1,52.47,53.05,222300.0],["2020-03-06",51.78,53.15,49.69,50.38,124500.0],["2020-03-09",47.71,47.99,45.0,45.14,143000.0],["2020-03-10",46.36,47.404,44.305,47.07,189300.0],["2020-03-11",46.03,46.51,43.53,44.7,150900.0],["2020-03-12",39.34,41.27,38.78,38.79,142900.0],["2020-03-13",40.07,40.99,37.67,40.23,166400.0],["2020-03-16",32.18,36.94,31.23,31.35,137200.0],["2020-03-17",31.59,32.22,28.93,32.15,211000.0],["2020-03-18",31.33,31.51,28.9,29.48,190500.0],["2020-03-19",29.89,32.49,28.941,31.84,152400.0],["2020-03-20",32.37,35.91,32.18,32.22,282500.0],["2020-03-23",32.02,35.41,31.02,34.17,100800.0],["2020-03-24",35.85,36.915,34.28,36.23,147400.0],["2020-03-25",36.5,39.6,35.65,38.67,82900.0],["2020-03-26",39.14,40.86,38.86,40.58,116000.0],["2020-03-27",38.87,40.37,37.71,39.79,172200.0],["2020-03-30",40.0,42.3,39.18,41.55,182500.0],["2020-03-31",41.3,42.65,40.24,41.41,349700.0],["2020-04-01",39.79,40.45,38.18,40.05,248500.0],["2020-04-02",40.39,41.35,39.38,40.28,130600.0],["2020-04-03",39.73,39.909,37.54,38.64,172800.0],["2020-04-06",39.93,40.96,38.62,38.77,144300.0],["2020-04-07",40.0,40.37,35.96,36.78,140000.0],["2020-04-08",37.28,40.37,36.58,40.04,124200.0],["2020-04-09",40.74,43.84,40.41,43.65,102500.0],["2020-04-13",42.96,43.84,41.65,43.37,112400.0],["2020-04-14",44.45,44.655,42.34,43.25,126200.0],["2020-04-15",42.02,43.39,41.4,42.7,114900.0],["2020-04-16",42.48,42.95,41.13,42.42,105600.0],["2020-04-17",43.69,44.44,42.62,44.12,173800.0],["2020-04-20",43.88,44.46,41.92,42.39,138400.0],["2020-04-21",41.25,41.91,39.925,40.6,103500.0],["2020-04-22",41.47,43.19,40.79,42.7,129400.0],["2020-04-23",42.85,44.31,42.55,43.33,105400.0],["2020-04-24",43.29,44.43,42.585,44.31,65300.0],["2020-04-27",44.3,46.798,44.3,46.28,72300.0],["2020-04-28",47.61,50.57,47.16,50.43,141400.0],["2020-04-29",51.4,53.16,50.74,52.58,101900.0],["2020-04-30",51.89,52.21,50.665,52.01,87500.0],["2020-05-01",51.01,51.01,49.06,50.99,88300.0],["2020-05-04",49.8,50.89,47.66,49.07,78200.0],["2020-05-05",50.08,50.76,49.22,50.54,92500.0],["2020-05-06",50.71,51.31,48.21,48.47,82400.0],["2020-05-07",49.35,49.57,47.335,47.76,132500.0],["2020-05-08",48.46,49.41,48.08,48.24,101800.0],["2020-05-11",47.46,49.01,46.77,48.47,111600.0],["2020-05-12",48.6,50.103,47.17,47.4,148900.0],["2020-05-13",47.26,48.045,43.61,43.99,134800.0],["2020-05-14",42.91,43.615,40.05,42.89,98600.0],["2020-05-15",43.52,43.85,42.02,43.66,64100.0],["2020-05-18",45.86,47.85,45.86,47.75,67600.0],["2020-05-19",48.07,49.08,47.12,47.16,67700.0],["2020-05-20",48.17,48.92,47.96,48.6,46500.0],["2020-05-21",48.38,49.72,48.38,49.35,39600.0],["2020-05-22",49.75,49.85,48.65,49.79,37300.0],["2020-05-26",51.67,53.305,51.21,52.8,61500.0],["2020-05-27",53.07,56.17,52.704,55.96,133000.0],["2020-05-28",57.35,57.35,55.03,55.53,120600.0],["2020-05-29",54.68,54.97,53.6,54.92,96600.0],["2020-06-01",54.69,55.0,53.37,53.71,104700.0],["2020-06-02",53.7,54.4,52.73,53.66,77000.0],["2020-06-03",54.0,56.895,53.54,55.66,70300.0],["2020-06-04",55.11,56.59,55.11,56.18,78400.0],["2020-06-05",57.89,58.28,56.52,56.71,78000.0],["2020-06-08",57.21,57.98,56.68,57.31,101200.0],["2020-06-09",56.25,58.12,56.145,57.21,73800.0],["2020-06-10",56.87,57.82,56.125,56.36,78400.0],["2020-06-11",53.96,54.46,52.5,52.67,86500.0],["2020-06-12",54.89,54.89,52.97,54.21,88000.0],["2020-06-15",52.3,53.44,51.63,53.42,79300.0],["2020-06-16",55.67,55.74,53.53,54.31,60300.0],["2020-06-17",54.59,54.93,52.34,52.38,81800.0],["2020-06-18",51.72,53.0,51.72,52.01,61700.0],["2020-06-19",52.12,52.57,49.81,49.83,213800.0],["2020-06-22",49.49,50.945,48.61,50.66,76300.0],["2020-06-23",51.25,51.31,49.24,49.67,67800.0],["2020-06-24",48.9,49.08,46.81,47.11,66400.0],["2020-06-25",46.55,47.63,45.78,47.62,63600.0],["2020-06-26",47.06,47.915,46.14,46.36,239300.0],["2020-06-29",47.44,49.67,46.64,49.47,74900.0],["2020-06-30",49.1,49.4,48.38,49.13,80100.0],["2020-07-01",49.3,49.61,48.616,48.94,90000.0],["2020-07-02",50.03,50.27,48.46,48.68,41100.0],["2020-07-06",49.68,49.68,47.13,48.2,72500.0],["2020-07-07",47.77,48.15,46.32,46.51,46400.0],["2020-07-08",46.27,46.99,44.66,45.33,180400.0],["2020-07-09",45.23,45.23,42.89,43.29,63400.0],["2020-07-10",42.93,44.01,42.93,43.81,53900.0],["2020-07-13",44.37,45.54,43.6,43.93,60200.0],["2020-07-14",43.66,44.53,43.12,43.88,42000.0],["2020-07-15",45.02,46.14,44.58,45.12,106400.0],["2020-07-16",45.03,45.3,44.249,44.52,40500.0],["2020-07-17",44.36,45.02,44.0,44.5,87000.0],["2020-07-20",44.64,44.64,43.25,43.85,59600.0],["2020-07-21",44.2,44.7,43.95,44.36,81400.0],["2020-07-22",44.17,45.85,44.17,45.79,47600.0],["2020-07-23",45.59,46.25,44.96,45.35,45100.0],["2020-07-24",45.35,45.81,44.97,45.3,61700.0],["2020-07-27",45.4,45.4,44.03,44.45,35300.0],["2020-07-28",44.65,45.68,44.31,45.08,82500.0],["2020-07-29",45.21,46.53,45.03,45.59,65400.0],["2020-07-30",45.25,45.74,44.78,45.4,34300.0],["2020-07-31",45.08,45.58,42.729,43.99,175600.0],["2020-08-03",44.1,46.41,43.85,46.11,66100.0],["2020-08-04",46.0,46.695,45.77,46.43,68500.0],["2020-08-05",47.0,47.64,46.62,47.57,53200.0],["2020-08-06",47.57,48.73,47.57,48.02,90100.0],["2020-08-07",48.04,49.18,47.63,49.18,57500.0],["2020-08-10",49.59,51.3,49.26,51.11,66600.0],["2020-08-11",51.8,53.69,51.8,52.28,153100.0],["2020-08-12",49.3,49.65,45.31,47.21,168700.0],["2020-08-13",46.88,47.01,44.09,44.13,71100.0],["2020-08-14",44.05,44.41,42.98,43.06,134000.0],["2020-08-17",43.29,43.69,41.15,42.32,94300.0],["2020-08-18",42.08,42.28,41.17,41.24,103800.0],["2020-08-19",41.36,42.16,41.28,41.9,84700.0],["2020-08-20",41.54,41.96,41.16,41.66,79900.0],["2020-08-21",41.11,43.05,41.11,42.42,132900.0],["2020-08-24",42.69,43.36,42.14,42.92,98700.0],["2020-08-25",43.42,43.42,41.93,42.59,60500.0],["2020-08-26",42.36,43.06,41.9,43.0,80400.0],["2020-08-27",42.99,43.34,42.65,43.08,60700.0],["2020-08-28",43.4,43.56,42.83,43.52,105500.0],["2020-08-31",43.24,44.2,43.1,43.41,116900.0],["2020-09-01",43.3,43.73,42.908,43.31,64200.0],["2020-09-02",43.3,43.3,42.21,42.87,97900.0],["2020-09-03",42.98,43.0,40.59,40.71,71100.0],["2020-09-04",41.09,42.29,39.86,41.76,132300.0],["2020-09-08",41.2,41.2,39.81,39.99,63600.0],["2020-09-09",40.24,40.38,39.12,39.88,98100.0],["2020-09-10",39.76,39.76,38.58,39.51,127300.0],["2020-09-11",39.51,40.39,39.38,39.61,162400.0],["2020-09-14",40.11,41.54,39.99,41.33,144600.0],["2020-09-15",41.78,41.78,40.41,40.55,54400.0],["2020-09-16",40.89,40.89,40.27,40.43,64300.0],["2020-09-17",39.96,40.99,39.92,40.7,77600.0],["2020-09-18",41.02,41.16,40.06,40.58,158500.0],["2020-09-21",39.76,39.76,38.715,39.3,80600.0],["2020-09-22",39.32,39.78,38.98,39.7,81300.0],["2020-09-23",39.85,40.53,38.42,38.47,113200.0],["2020-09-24",38.64,39.13,38.03,38.75,70900.0],["2020-09-25",38.64,39.252,38.375,39.08,48300.0],["2020-09-28",39.63,40.02,39.365,39.43,39100.0],["2020-09-29",39.13,39.4,38.37,39.07,118200.0],["2020-09-30",38.98,39.55,37.77,38.0,119600.0],["2020-10-01",38.15,38.53,37.41,37.61,57200.0],["2020-10-02",36.83,38.71,36.83,38.27,78900.0],["2020-10-05",38.45,39.28,38.45,38.59,56400.0],["2020-10-06",39.22,39.89,38.4,38.46,86000.0],["2020-10-07",39.06,39.37,38.5,38.86,56300.0],["2020-10-08",39.3,39.65,38.84,39.17,60800.0],["2020-10-09",39.48,40.1,39.08,39.62,34600.0],["2020-10-12",39.53,40.39,39.46,40.16,48300.0],["2020-10-13",39.75,40.2,39.745,39.86,67900.0],["2020-10-14",39.87,40.48,39.67,39.98,37800.0],["2020-10-15",39.66,40.49,39.59,40.28,35200.0],["2020-10-16",40.3,41.07,40.08,40.58,47400.0],["2020-10-19",40.54,41.35,40.24,40.38,54600.0],["2020-10-20",40.54,41.3,40.23,40.66,44300.0],["2020-10-21",40.7,41.45,40.0,40.36,63700.0],["2020-10-22",40.48,41.22,40.36,40.87,54800.0],["2020-10-23",40.95,42.0,40.95,41.76,57200.0],["2020-10-26",41.35,41.453,40.38,40.84,63100.0],["2020-10-27",40.61,41.55,40.36,40.75,91500.0],["2020-10-28",40.06,40.54,38.01,38.29,119000.0],["2020-10-29",38.16,39.57,37.7,39.25,73100.0],["2020-10-30",38.96,40.11,38.75,39.52,88700.0],["2020-11-02",40.14,41.61,39.18,41.16,75500.0],["2020-11-03",41.89,43.04,41.53,42.76,84900.0],["2020-11-04",42.31,42.75,41.27,41.7,87100.0],["2020-11-05",41.81,42.91,41.35,41.45,138300.0],["2020-11-06",41.33,42.63,40.64,40.79,104900.0],["2020-11-09",42.75,44.61,41.84,41.96,132500.0],["2020-11-10",42.5,46.32,42.5,45.89,179200.0],["2020-11-11",46.69,47.59,43.3,45.38,179900.0],["2020-11-12",44.79,45.05,42.9,43.21,153800.0],["2020-11-13",43.73,44.84,43.53,44.52,73600.0],["2020-11-16",45.57,46.68,45.46,46.27,55600.0],["2020-11-17",45.97,46.88,45.68,46.73,152000.0],["2020-11-18",46.73,48.62,46.19,47.08,99100.0],["2020-11-19",46.8,47.56,46.49,47.23,55100.0],["2020-11-20",46.88,47.74,46.88,47.33,55800.0],["2020-11-23",47.98,49.17,47.98,48.87,30600.0],["2020-11-24",49.87,50.0,48.955,49.6,125500.0],["2020-11-25",49.6,50.2,48.82,49.25,116700.0],["2020-11-27",49.17,49.49,48.56,48.56,29800.0],["2020-11-30",48.62,49.09,47.16,47.67,101900.0],["2020-12-01",48.4,49.18,48.115,48.61,64700.0],["2020-12-02",48.4,49.87,48.4,49.61,52800.0],["2020-12-03",49.76,51.0,49.67,50.53,57000.0],["2020-12-04",50.77,51.47,49.18,50.41,115000.0],["2020-12-07",50.27,51.64,50.16,50.58,95500.0],["2020-12-08",50.41,52.0,50.253,51.75,168200.0],["2020-12-09",52.0,52.445,51.02,51.76,58000.0],["2020-12-10",51.23,51.94,50.63,51.24,50900.0],["2020-12-11",50.82,51.1,48.97,49.18,66200.0],["2020-12-14",49.74,49.74,47.78,47.78,58200.0],["2020-12-15",48.48,48.48,47.71,48.22,126400.0],["2020-12-16",48.55,49.79,48.54,49.07,77200.0],["2020-12-17",49.04,49.735,48.64,49.56,94600.0],["2020-12-18",49.56,51.24,49.14,49.67,164000.0],["2020-12-21",48.78,48.89,47.822,48.12,76500.0],["2020-12-22",48.01,48.31,46.69,46.74,34200.0],["2020-12-23",47.19,48.03,46.95,47.59,23700.0],["2020-12-24",47.49,47.84,46.83,47.52,16100.0],["2020-12-28",48.21,48.39,47.01,47.54,45000.0],["2020-12-29",48.2,50.38,46.77,47.36,41800.0],["2020-12-30",47.75,49.3,47.71,48.85,51800.0],["2020-12-31",49.0,50.16,48.75,49.72,48600.0],["2021-01-04",50.28,50.49,47.26,48.13,61600.0],["2021-01-05",48.41,49.36,48.24,48.66,45100.0],["2021-01-06",49.28,52.92,49.28,52.22,79200.0],["2021-01-07",52.19,52.23,50.82,52.12,39100.0],["2021-01-08",52.01,53.66,50.87,51.25,36700.0],["2021-01-11",50.45,51.935,50.45,51.3,43300.0],["2021-01-12",51.37,52.99,51.065,52.82,38900.0],["2021-01-13",52.6,53.816,51.955,53.23,77300.0],["2021-01-14",53.66,54.75,53.625,54.47,77300.0],["2021-01-15",53.67,54.83,52.615,54.25,93100.0],["2021-01-19",54.56,54.62,54.03,54.42,89300.0],["2021-01-20",54.41,55.84,54.13,54.59,77300.0],["2021-01-21",54.47,55.58,53.23,53.68,58400.0],["2021-01-22",53.11,55.04,53.05,55.04,79300.0],["2021-01-25",54.68,55.23,53.63,54.03,50900.0],["2021-01-26",54.65,54.65,52.9,53.89,72400.0],["2021-01-27",52.88,54.02,52.6,53.59,64400.0],["2021-01-28",53.98,54.66,53.61,53.75,74800.0],["2021-01-29",53.45,53.97,51.37,51.4,77700.0],["2021-02-01",52.06,52.06,50.24,51.55,70600.0],["2021-02-02",52.11,53.09,51.39,52.69,47700.0],["2021-02-03",52.42,53.32,51.98,53.0,37000.0],["2021-02-04",53.22,54.2,52.95,54.11,34700.0],["2021-02-05",54.72,54.78,53.63,53.69,26900.0],["2021-02-08",53.85,55.9,53.71,55.9,47000.0],["2021-02-09",55.62,56.12,55.42,55.87,31000.0],["2021-02-10",56.09,56.09,54.49,55.03,41100.0],["2021-02-11",55.23,56.094,54.6,55.63,40300.0],["2021-02-12",55.38,55.95,55.16,55.33,29600.0],["2021-02-16",56.01,56.01,54.78,55.09,40700.0],["2021-02-17",54.93,55.83,54.8,55.51,56700.0],["2021-02-18",55.25,56.12,54.43,54.43,37300.0],["2021-02-19",54.69,55.18,54.43,54.94,39000.0],["2021-02-22",54.28,56.84,53.985,56.38,65100.0],["2021-02-23",56.67,57.27,55.9,56.75,54400.0],["2021-02-24",56.98,57.3,56.27,56.72,44600.0],["2021-02-25",56.84,56.95,55.6,55.94,35500.0],["2021-02-26",55.99,56.165,54.01,54.6,67600.0],["2021-03-01",55.78,55.78,54.57,55.07,90700.0],["2021-03-02",55.1,56.355,54.913,55.55,88400.0],["2021-03-03",56.99,58.425,55.4,57.74,219700.0],["2021-03-04",58.04,59.6,57.895,58.28,60000.0],["2021-03-05",59.0,59.94,58.15,59.87,58500.0],["2021-03-08",60.0,60.32,58.88,59.78,86600.0],["2021-03-09",59.76,59.76,57.465,57.72,45800.0],["2021-03-10",57.79,59.43,57.55,59.17,46700.0],["2021-03-11",58.99,59.775,58.235,59.08,41900.0],["2021-03-12",58.82,59.4,58.38,59.08,57300.0],["2021-03-15",58.8,58.8,56.94,57.34,41200.0],["2021-03-16",57.24,57.45,56.13,56.99,94100.0],["2021-03-17",57.2,58.64,56.72,58.56,97600.0],["2021-03-18",58.56,59.6,58.07,58.22,64800.0],["2021-03-19",57.8,57.8,56.55,56.57,187800.0],["2021-03-22",56.52,56.57,54.54,55.2,38400.0],["2021-03-23",54.43,55.6,53.05,53.22,37300.0],["2021-03-24",53.85,56.38,53.41,53.48,70800.0],["2021-03-25",53.16,54.51,52.525,54.05,40700.0],["2021-03-26",54.85,55.56,53.43,54.45,71600.0],["2021-03-29",54.43,54.93,53.87,53.97,41800.0],["2021-03-30",54.01,54.1,53.45,53.97,140500.0],["2021-03-31",53.8,54.365,53.42,53.44,90400.0],["2021-04-01",53.42,54.33,53.42,53.65,40600.0],["2021-04-05",54.22,54.96,53.7,54.73,60100.0],["2021-04-06",54.68,55.38,54.25,55.04,85200.0],["2021-04-07",55.04,55.04,52.9,53.13,56200.0],["2021-04-08",53.08,53.17,51.57,51.94,51500.0],["2021-04-09",51.79,52.375,51.515,51.6,175300.0],["2021-04-12",51.67,52.155,51.615,51.78,32700.0],["2021-04-13",51.6,53.02,50.2,50.29,36200.0],["2021-04-14",50.5,51.64,50.5,51.07,39400.0],["2021-04-15",51.16,52.21,50.86,51.7,56900.0],["2021-04-16",52.16,52.329,51.13,51.96,34800.0],["2021-04-19",51.96,52.1,51.1,51.96,76300.0],["2021-04-20",51.82,52.16,51.35,51.94,78100.0],["2021-04-21",52.01,52.2,51.62,51.74,54200.0],["2021-04-22",52.0,52.76,51.23,51.89,38200.0],["2021-04-23",51.99,53.4,51.99,52.86,41700.0],["2021-04-26",52.97,52.97,51.87,52.01,62300.0],["2021-04-27",52.06,52.25,51.35,51.78,87000.0],["2021-04-28",51.79,52.22,51.69,51.83,26200.0],["2021-04-29",52.05,52.86,51.77,52.41,26700.0],["2021-04-30",51.79,52.51,51.74,52.35,37100.0],["2021-05-03",52.55,53.38,52.41,53.29,31300.0],["2021-05-04",52.77,53.1,51.61,52.5,62000.0],["2021-05-05",52.35,52.35,51.11,51.53,27900.0],["2021-05-06",51.71,52.02,51.284,51.86,19300.0],["2021-05-07",51.78,52.57,51.78,52.4,25800.0],["2021-05-10",52.52,53.457,52.09,52.15,38900.0],["2021-05-11",51.71,52.33,50.37,50.46,23900.0],["2021-05-12",52.7,54.07,50.21,50.85,100000.0],["2021-05-13",50.73,52.19,50.02,51.93,47000.0],["2021-05-14",51.96,52.41,51.1,52.39,28300.0],["2021-05-17",52.14,53.14,52.05,52.88,32300.0],["2021-05-18",52.42,52.97,52.1,52.27,31900.0],["2021-05-19",51.66,51.66,50.61,51.57,22600.0],["2021-05-20",51.43,52.32,50.53,51.25,27500.0],["2021-05-21",51.82,52.17,51.23,51.38,24200.0],["2021-05-24",51.71,51.84,51.09,51.6,34800.0],["2021-05-25",51.73,52.543,50.5,50.51,80300.0],["2021-05-26",50.75,50.81,49.86,50.49,31000.0],["2021-05-27",50.85,51.595,50.64,51.31,53600.0],["2021-05-28",51.5,51.99,50.667,51.02,18700.0],["2021-06-01",51.74,52.11,50.93,52.1,29200.0],["2021-06-02",52.27,52.27,50.5,50.77,30700.0],["2021-06-03",50.66,50.91,49.7,49.79,29800.0],["2021-06-04",49.87,49.87,48.76,49.21,38400.0],["2021-06-07",49.49,50.28,49.172,49.94,43400.0],["2021-06-08",49.94,50.13,49.08,49.2,37200.0],["2021-06-09",49.25,49.25,48.27,48.33,52700.0],["2021-06-10",48.51,49.86,48.29,49.57,65200.0],["2021-06-11",49.76,51.15,49.665,51.15,108700.0],["2021-06-14",51.3,54.48,51.3,54.3,129200.0],["2021-06-15",54.3,54.67,53.37,54.28,62200.0],["2021-06-16",54.27,55.235,53.96,54.46,92800.0],["2021-06-17",54.46,55.0,53.78,54.35,69000.0],["2021-06-18",54.02,54.13,51.23,51.23,252400.0],["2021-06-21",51.3,51.93,50.98,51.4,48300.0],["2021-06-22",51.04,52.025,49.81,50.13,57500.0],["2021-06-23",50.06,50.06,49.0,49.01,70600.0],["2021-06-24",49.38,49.42,48.4,48.94,78000.0],["2021-06-25",48.94,49.62,48.77,49.17,253700.0],["2021-06-28",49.17,49.57,48.247,48.6,63800.0],["2021-06-29",48.77,48.95,48.1,48.15,61100.0],["2021-06-30",48.03,48.37,47.56,47.59,35200.0],["2021-07-01",47.6,48.28,47.44,48.03,50900.0],["2021-07-02",48.11,48.11,47.39,47.66,23900.0],["2021-07-06",47.5,47.83,46.081,46.26,44700.0],["2021-07-07",46.41,46.85,45.31,46.2,52100.0],["2021-07-08",45.8,46.01,44.71,45.05,64400.0],["2021-07-09",45.995,46.28,45.43,45.9,40900.0],["2021-07-12",45.86,45.93,45.1,45.67,59100.0],["2021-07-13",45.46,45.675,44.97,45.02,27400.0],["2021-07-14",45.1,45.12,44.5,44.94,39000.0],["2021-07-15",44.92,45.08,44.51,45.04,61600.0],["2021-07-16",45.4,45.4,44.63,44.71,126900.0],["2021-07-19",44.23,44.31,42.72,43.14,54100.0],["2021-07-20",43.27,44.855,43.25,44.28,82200.0],["2021-07-21",44.88,45.262,44.55,45.05,33900.0],["2021-07-22",45.05,45.2,43.71,43.77,33600.0],["2021-07-23",44.22,44.46,43.77,44.34,35500.0],["2021-07-26",44.46,44.955,44.32,44.33,42000.0],["2021-07-27",44.11,44.44,43.75,44.2,35400.0],["2021-07-28",44.46,45.345,43.8,44.54,40300.0],["2021-07-29",45.0,45.73,44.896,45.2,85600.0],["2021-07-30",45.33,45.81,45.22,45.29,52700.0],["2021-08-02",45.27,45.925,45.04,45.24,48800.0],["2021-08-03",45.43,45.43,44.425,44.87,44800.0],["2021-08-04",44.44,44.74,43.74,43.97,38200.0],["2021-08-05",44.2,44.67,44.15,44.45,39600.0],["2021-08-06",44.88,46.13,44.51,45.9,56800.0],["2021-08-09",45.98,46.07,45.57,45.93,36700.0],["2021-08-10",46.1,46.78,45.505,46.41,60500.0],["2021-08-11",48.0,49.3,46.9,49.1,204300.0],["2021-08-12",49.03,49.19,48.0,48.0,76400.0],["2021-08-13",47.97,48.83,47.19,47.37,80000.0],["2021-08-16",47.35,49.01,46.86,48.95,169600.0],["2021-08-17",48.72,49.51,48.09,49.43,39800.0],["2021-08-18",49.11,50.21,48.32,48.33,27500.0],["2021-08-19",48.02,49.19,48.02,48.56,56800.0],["2021-08-20",48.35,49.111,47.78,48.52,73500.0],["2021-08-23",48.76,49.05,48.095,48.95,45300.0],["2021-08-24",49.07,50.37,47.89,47.92,38200.0],["2021-08-25",46.98,48.0,46.98,47.62,26000.0],["2021-08-26",47.43,47.94,47.19,47.9,25500.0],["2021-08-27",48.12,48.9,48.12,48.64,32700.0],["2021-08-30",48.9,49.93,48.656,49.61,50400.0],["2021-08-31",49.59,50.53,49.43,50.31,34200.0],["2021-09-01",50.59,50.59,49.38,50.33,41600.0],["2021-09-02",50.36,50.71,49.64,49.94,36200.0],["2021-09-03",49.85,50.34,49.49,50.31,23500.0],["2021-09-07",50.31,50.31,48.86,49.1,26700.0],["2021-09-08",48.76,49.76,48.76,49.52,35200.0],["2021-09-09",49.25,49.78,49.0,49.18,39300.0],["2021-09-10",49.29,49.29,48.265,48.28,27900.0],["2021-09-13",48.49,49.055,48.37,48.81,28600.0],["2021-09-14",49.2,49.2,47.74,47.74,34900.0],["2021-09-15",47.89,48.35,47.44,48.14,34800.0],["2021-09-16",48.29,48.29,47.395,47.54,35200.0],["2021-09-17",47.61,48.01,46.73,47.64,139400.0],["2021-09-20",46.85,47.98,46.61,47.67,52700.0],["2021-09-21",47.79,47.79,46.97,47.08,21200.0],["2021-09-22",47.51,48.24,47.41,47.85,23100.0],["2021-09-23",48.85,48.96,48.43,48.52,17600.0],["2021-09-24",48.16,49.33,47.84,48.9,30700.0],["2021-09-27",49.2,51.46,49.2,50.77,29500.0],["2021-09-28",50.85,50.85,50.0,50.09,23100.0],["2021-09-29",50.4,51.215,50.05,51.13,27800.0],["2021-09-30",51.2,51.47,50.28,50.28,33000.0],["2021-10-01",50.59,52.32,49.91,51.87,48600.0],["2021-10-04",51.64,51.98,50.74,51.09,20100.0],["2021-10-05",51.02,51.76,50.38,50.42,31800.0],["2021-10-06",50.9,50.905,49.823,50.79,24500.0],["2021-10-07",51.36,51.36,50.05,50.11,60400.0],["2021-10-08",50.01,50.58,49.79,50.24,21300.0],["2021-10-11",50.37,50.75,49.8,49.87,19000.0],["2021-10-12",49.85,51.43,48.87,50.0,38200.0],["2021-10-13",50.07,50.48,49.56,50.23,23600.0],["2021-10-14",50.48,50.535,49.81,50.09,27100.0],["2021-10-15",50.5,50.95,49.72,49.72,50900.0],["2021-10-18",49.36,49.55,48.79,48.95,33300.0],["2021-10-19",49.39,49.9,48.53,49.24,33500.0],["2021-10-20",49.07,49.41,48.6,49.1,21300.0],["2021-10-21",48.725,49.46,48.5,49.16,33000.0],["2021-10-22",49.07,49.51,49.07,49.22,12700.0],["2021-10-25",49.06,49.22,48.38,49.21,25200.0],["2021-10-26",49.16,49.44,48.5,48.75,19900.0],["2021-10-27",48.67,48.67,47.51,47.71,21400.0],["2021-10-28",47.61,48.45,47.57,48.16,23800.0],["2021-10-29",48.23,48.635,47.52,48.43,50300.0],["2021-11-01",48.77,49.93,48.77,49.6,29000.0],["2021-11-02",49.6,49.82,48.495,48.74,21800.0],["2021-11-03",48.54,50.25,48.54,49.98,24800.0],["2021-11-04",50.08,50.08,49.31,49.89,17700.0],["2021-11-05",50.41,52.6,50.41,52.24,42200.0],["2021-11-08",52.24,52.65,51.14,52.04,33200.0],["2021-11-09",51.71,52.64,51.029,52.48,27700.0],["2021-11-10",52.67,52.67,50.99,51.99,40300.0],["2021-11-11",51.875,52.235,51.39,51.4,18700.0],["2021-11-12",52.019,52.019,50.2,50.52,67000.0],["2021-11-15",50.6,51.16,48.35,49.16,74200.0],["2021-11-16",49.02,49.48,48.41,49.44,62900.0],["2021-11-17",49.05,50.06,48.25,49.1,52000.0],["2021-11-18",48.85,49.315,47.92,48.82,57300.0],["2021-11-19",48.34,48.82,47.16,47.91,44000.0],["2021-11-22",47.96,48.785,47.48,47.57,108100.0],["2021-11-23",47.62,47.75,47.1,47.27,31400.0],["2021-11-24",46.448,47.0,45.85,45.85,59900.0],["2021-11-26",44.87,45.54,42.98,44.5,54200.0],["2021-11-29",44.66,44.68,43.04,43.04,45300.0],["2021-11-30",42.94,43.643,41.3,41.84,92900.0],["2021-12-01",42.92,42.92,41.24,41.24,62900.0],["2021-12-02",41.72,42.35,41.69,41.93,43300.0],["2021-12-03",42.22,42.22,41.51,41.95,55500.0],["2021-12-06",42.47,43.28,41.95,42.41,47700.0],["2021-12-07",43.0,43.256,42.08,42.24,75800.0],["2021-12-08",42.39,43.75,42.39,42.83,39800.0],["2021-12-09",42.68,42.885,42.25,42.81,65600.0],["2021-12-10",43.24,43.76,43.0,43.73,57900.0],["2021-12-13",42.17,42.51,41.02,41.62,98400.0],["2021-12-14",41.63,42.586,41.39,41.89,51700.0],["2021-12-15",41.68,43.257,40.67,43.0,83100.0],["2021-12-16",42.96,44.28,42.95,43.62,97200.0],["2021-12-17",43.66,46.51,43.66,46.51,307300.0],["2021-12-20",45.82,46.28,45.07,45.88,85300.0],["2021-12-21",46.03,46.695,45.06,45.24,42200.0],["2021-12-22",45.06,45.5,44.32,45.34,53400.0],["2021-12-23",45.55,46.356,45.47,45.82,29000.0],["2021-12-27",46.0,46.15,45.37,45.9,30600.0],["2021-12-28",45.71,46.95,45.71,46.38,36700.0],["2021-12-29",46.7,46.7,45.42,45.94,34100.0],["2021-12-30",46.0,46.64,45.97,46.18,34300.0],["2021-12-31",46.14,46.15,45.71,45.77,21100.0],["2022-01-03",45.73,46.5,45.703,46.11,36800.0],["2022-01-04",46.37,46.65,46.0,46.47,19800.0],["2022-01-05",46.67,46.96,45.52,45.85,64400.0],["2022-01-06",46.04,46.46,45.88,46.14,26100.0],["2022-01-07",45.93,46.313,45.73,46.26,17300.0],["2022-01-10",45.84,46.59,45.72,46.55,31800.0],["2022-01-11",46.33,46.98,46.12,46.96,41300.0],["2022-01-12",46.86,47.05,45.854,46.06,42500.0],["2022-01-13",45.92,47.08,45.92,46.93,23700.0],["2022-01-14",46.51,47.06,46.14,47.06,31900.0],["2022-01-18",46.77,48.23,46.465,47.69,49900.0],["2022-01-19",47.81,48.75,47.61,48.04,36400.0],["2022-01-20",48.34,48.73,47.16,47.49,58700.0],["2022-01-21",47.47,47.95,46.57,46.65,57700.0],["2022-01-24",46.14,47.42,45.98,47.36,90400.0],["2022-01-25",47.18,47.18,45.78,46.5,34600.0],["2022-01-26",46.2,47.79,45.73,46.57,48700.0],["2022-01-27",46.56,46.56,45.27,45.7,28100.0],["2022-01-28",45.98,46.33,45.09,45.84,53000.0],["2022-01-31",45.5,46.47,45.285,46.01,67100.0],["2022-02-01",46.0,46.0,44.785,45.04,39100.0],["2022-02-02",44.7,45.27,43.685,44.82,34600.0],["2022-02-03",44.82,44.9,44.22,44.6,37100.0],["2022-02-04",44.21,44.21,43.06,43.51,29400.0],["2022-02-07",43.51,44.105,42.98,43.2,21000.0],["2022-02-08",43.85,44.1,43.3,44.0,32100.0],["2022-02-09",44.08,44.625,44.08,44.3,33900.0],["2022-02-10",44.3,44.75,43.282,43.57,41600.0],["2022-02-11",43.885,44.77,43.71,44.55,31700.0],["2022-02-14",44.77,44.77,44.03,44.09,27100.0],["2022-02-15",44.165,44.705,43.59,43.67,26600.0],["2022-02-16",43.9,44.75,43.85,44.53,42300.0],["2022-02-17",44.51,44.895,44.0,44.35,15400.0],["2022-02-18",44.06,44.46,43.36,43.43,28200.0],["2022-02-22",43.05,44.0,42.94,43.69,85000.0],["2022-02-23",43.62,43.87,42.76,42.8,29400.0],["2022-02-24",42.59,44.12,42.247,43.89,42100.0],["2022-02-25",42.83,44.9,42.83,44.78,35600.0],["2022-02-28",45.09,46.92,45.09,45.84,73200.0],["2022-03-01",46.31,46.82,44.82,45.34,54000.0],["2022-03-02",45.34,46.855,45.298,46.69,32900.0],["2022-03-03",46.66,47.0,45.54,45.84,20700.0],["2022-03-04",45.44,46.43,45.365,46.29,28400.0],["2022-03-07",46.35,46.5,41.27,41.52,144600.0],["2022-03-08",41.86,41.9,37.6,37.78,126800.0],["2022-03-09",38.79,39.08,36.5,37.09,145700.0],["2022-03-10",36.51,36.64,34.83,36.09,149300.0],["2022-03-11",36.32,36.33,34.4,34.48,279900.0],["2022-03-14",34.79,35.195,33.65,34.2,183800.0],["2022-03-15",34.36,35.66,33.84,35.03,188100.0],["2022-03-16",35.53,36.815,35.53,36.73,158500.0],["2022-03-17",36.7,37.74,36.64,36.88,54300.0],["2022-03-18",36.61,37.14,35.35,36.71,235100.0],["2022-03-21",36.65,37.467,36.44,36.94,263100.0],["2022-03-22",37.18,38.02,37.18,37.61,91100.0],["2022-03-23",37.13,37.9,36.02,36.41,54600.0],["2022-03-24",36.67,36.67,36.14,36.41,54400.0],["2022-03-25",36.62,37.54,36.5,37.09,43800.0],["2022-03-28",37.0,37.0,35.08,35.35,34000.0],["2022-03-29",35.63,36.14,35.37,35.69,83200.0],["2022-03-30",35.43,36.22,35.43,36.13,79100.0],["2022-03-31",35.76,36.14,35.74,35.86,30200.0],["2022-04-01",37.73,39.196,36.81,38.76,98000.0],["2022-04-04",38.8,38.8,37.7,37.95,40400.0],["2022-04-05",37.78,38.076,36.975,37.12,41900.0],["2022-04-06",36.97,38.27,36.41,37.99,102100.0],["2022-04-07",37.86,38.55,37.62,38.55,70700.0],["2022-04-08",38.52,38.86,38.06,38.52,74700.0],["2022-04-11",38.29,39.04,38.28,38.55,32200.0],["2022-04-12",38.95,39.44,38.21,38.58,40600.0],["2022-04-13",38.41,39.97,38.41,39.49,58400.0],["2022-04-14",39.7,39.7,39.01,39.34,31400.0],["2022-04-18",39.0,39.175,37.935,38.16,27900.0],["2022-04-19",38.14,39.21,38.14,39.11,33300.0],["2022-04-20",39.35,39.46,38.835,39.11,43700.0],["2022-04-21",39.1,39.17,37.41,37.74,35900.0],["2022-04-22",37.49,37.93,36.35,36.71,44800.0],["2022-04-25",36.64,37.19,35.31,37.09,54200.0],["2022-04-26",36.65,37.94,36.65,37.31,47000.0],["2022-04-27",37.3,38.11,36.93,37.15,50200.0],["2022-04-28",37.56,38.32,36.92,37.72,46300.0],["2022-04-29",37.63,37.87,35.725,36.1,62200.0],["2022-05-02",35.89,36.26,35.44,35.54,59500.0],["2022-05-03",35.95,36.92,35.545,36.47,61300.0],["2022-05-04",36.554,37.015,36.21,36.81,23400.0],["2022-05-05",37.05,37.05,35.23,35.75,50700.0],["2022-05-06",35.34,35.34,33.9,34.72,49500.0],["2022-05-09",34.19,35.3,34.19,35.09,46300.0],["2022-05-10",35.49,36.25,34.86,36.25,48300.0],["2022-05-11",36.25,36.26,33.76,34.03,63900.0],["2022-05-12",34.25,34.36,32.19,33.15,53000.0],["2022-05-13",33.21,34.385,33.096,34.07,37900.0],["2022-05-16",34.21,35.39,34.11,34.84,33300.0],["2022-05-17",35.29,35.75,35.12,35.31,31500.0],["2022-05-18",34.94,34.94,32.93,33.27,39200.0],["2022-05-19",33.24,34.64,33.01,34.08,67500.0],["2022-05-20",34.68,34.68,32.89,33.98,56100.0],["2022-05-23",34.3,35.7,34.195,34.62,80100.0],["2022-05-24",34.21,34.99,33.82,34.84,37200.0],["2022-05-25",34.5,35.4,34.09,34.32,43600.0],["2022-05-26",34.7,34.7,33.67,34.15,86000.0],["2022-05-27",34.42,34.65,33.95,34.51,79800.0],["2022-05-31",34.49,35.82,34.2,35.82,88600.0],["2022-06-01",35.67,35.99,33.835,34.13,54900.0],["2022-06-02",34.27,35.93,33.9,35.72,59300.0],["2022-06-03",35.22,35.24,34.35,34.61,33000.0],["2022-06-06",35.09,36.42,34.82,35.5,31200.0],["2022-06-07",35.19,35.97,35.07,35.91,53200.0],["2022-06-08",35.916,35.99,34.235,34.39,41700.0],["2022-06-09",33.83,34.34,33.56,34.13,42300.0],["2022-06-10",33.75,34.31,33.14,34.28,50000.0],["2022-06-13",33.42,33.75,32.79,33.08,58200.0],["2022-06-14",33.09,33.145,31.88,32.54,87500.0],["2022-06-15",32.51,33.14,31.92,32.58,51900.0],["2022-06-16",32.17,32.23,31.18,32.03,108100.0],["2022-06-17",32.42,32.457,30.97,31.73,161500.0],["2022-06-21",31.8,32.84,31.629,32.43,49600.0],["2022-06-22",31.87,32.61,31.87,32.19,66800.0],["2022-06-23",32.27,32.69,30.69,31.05,40700.0],["2022-06-24",32.46,32.51,31.825,32.49,62300.0],["2022-06-27",32.8,34.162,32.63,33.6,32200.0],["2022-06-28",33.62,34.58,33.24,33.34,25900.0],["2022-06-29",33.16,33.3,32.241,32.83,41300.0],["2022-06-30",32.27,33.606,32.27,33.46,23500.0],["2022-07-01",33.02,34.11,32.83,33.92,30400.0],["2022-07-05",33.59,33.59,31.891,32.1,21700.0],["2022-07-06",32.34,32.95,31.8,32.63,27600.0],["2022-07-07",32.65,33.29,32.65,32.84,133600.0],["2022-07-08",33.43,33.69,29.6,31.52,51900.0],["2022-07-11",31.12,31.51,30.01,30.36,41500.0],["2022-07-12",30.64,31.51,30.58,31.28,52600.0],["2022-07-13",30.9,31.33,30.305,30.54,37700.0],["2022-07-14",30.06,30.215,29.635,29.89,41900.0],["2022-07-15",30.59,31.18,29.97,30.38,40500.0],["2022-07-18",30.93,31.2,29.83,30.16,41000.0],["2022-07-19",30.39,31.87,30.39,31.68,34500.0],["2022-07-20",32.11,32.56,31.43,32.38,40100.0],["2022-07-21",32.2,32.87,31.59,31.66,14600.0],["2022-07-22",32.0,32.0,30.74,31.05,33200.0],["2022-07-25",31.57,31.85,31.11,31.22,24700.0],["2022-07-26",31.44,31.79,30.26,31.4,30400.0],["2022-07-27",31.68,31.685,30.7,31.1,31400.0],["2022-07-28",31.19,32.35,31.1,32.01,25100.0],["2022-07-29",31.83,33.33,31.715,33.24,42400.0],["2022-08-01",33.57,33.57,32.58,32.81,54800.0],["2022-08-02",32.47,32.6,31.11,31.36,47400.0],["2022-08-03",31.79,32.88,31.33,32.7,51900.0],["2022-08-04",32.42,32.45,31.28,31.41,44400.0],["2022-08-05",31.12,31.58,30.42,31.36,22300.0],["2022-08-08",31.16,31.8,30.73,31.09,37900.0],["2022-08-09",30.64,30.85,29.55,29.81,34800.0],["2022-08-10",35.0,41.25,35.0,39.71,182700.0],["2022-08-11",39.72,39.72,37.35,37.84,89700.0],["2022-08-12",37.84,38.19,36.1,37.42,119200.0],["2022-08-15",36.67,37.82,36.13,36.69,76300.0],["2022-08-16",36.51,40.27,36.51,40.09,129200.0],["2022-08-17",39.41,40.4,39.03,39.71,64900.0],["2022-08-18",39.87,39.87,38.51,39.49,61500.0],["2022-08-19",39.24,39.31,37.94,38.35,84100.0],["2022-08-22",38.14,38.14,37.44,37.65,54700.0],["2022-08-23",37.56,37.995,37.35,37.45,48300.0],["2022-08-24",37.36,37.9,37.14,37.26,35500.0],["2022-08-25",37.54,38.18,37.17,37.79,50800.0],["2022-08-26",37.67,38.11,35.98,36.33,63600.0],["2022-08-29",36.14,37.1,35.9,36.95,41800.0],["2022-08-30",37.07,37.445,35.22,35.28,48000.0],["2022-08-31",35.69,35.73,34.62,34.66,80200.0],["2022-09-01",34.53,35.5,34.19,35.03,39800.0],["2022-09-02",35.24,35.24,34.44,34.48,46000.0],["2022-09-06",34.38,34.875,31.72,33.56,118600.0],["2022-09-07",33.5,34.03,32.54,33.69,49000.0],["2022-09-08",33.78,34.44,33.06,33.88,38600.0],["2022-09-09",35.91,38.48,35.84,36.22,93000.0],["2022-09-12",36.91,38.19,36.26,38.0,83500.0],["2022-09-13",37.66,41.31,37.5,41.25,661900.0],["2022-09-14",40.48,42.755,39.87,40.06,183500.0],["2022-09-15",40.82,41.91,40.15,40.21,91900.0],["2022-09-16",39.66,40.0,37.71,38.81,310300.0],["2022-09-19",38.0,39.93,38.0,39.09,81200.0],["2022-09-20",38.73,38.73,36.9,36.91,81600.0],["2022-09-21",37.5,38.265,36.83,37.46,65200.0],["2022-09-22",37.06,37.254,36.17,36.24,42900.0],["2022-09-23",35.78,35.945,34.78,35.75,62100.0],["2022-09-26",35.44,36.49,35.22,35.71,92600.0],["2022-09-27",35.7,36.48,35.38,35.6,66000.0],["2022-09-28",35.62,36.18,35.223,35.99,88800.0],["2022-09-29",35.6,36.14,34.55,35.6,187400.0],["2022-09-30",35.52,36.07,35.275,35.4,61700.0],["2022-10-03",35.46,36.8,35.04,36.5,57100.0],["2022-10-04",37.41,38.21,36.52,38.08,95100.0],["2022-10-05",37.41,38.65,37.27,37.46,54400.0],["2022-10-06",37.57,37.91,36.55,36.83,56400.0],["2022-10-07",36.38,36.38,35.52,36.29,74700.0],["2022-10-10",36.49,37.405,36.39,36.79,71600.0],["2022-10-11",36.81,37.68,36.3,36.74,58400.0],["2022-10-12",36.49,37.14,35.787,36.65,60800.0],["2022-10-13",35.92,37.55,35.92,37.27,53900.0],["2022-10-14",37.88,37.88,36.004,36.31,44100.0],["2022-10-17",36.7,37.34,36.64,36.92,55000.0],["2022-10-18",37.48,38.243,37.48,37.78,39500.0],["2022-10-19",37.48,38.14,37.13,38.07,30800.0],["2022-10-20",38.16,38.34,37.56,38.04,34500.0],["2022-10-21",38.5,38.68,37.52,38.61,37900.0],["2022-10-24",39.04,39.275,38.08,38.64,33900.0],["2022-10-25",38.8,39.45,38.69,39.0,41100.0],["2022-10-26",39.45,39.45,38.715,38.74,25200.0],["2022-10-27",38.91,40.395,38.91,39.75,54700.0],["2022-10-28",39.99,40.705,39.885,40.3,52400.0],["2022-10-31",39.906,41.224,39.906,40.99,45700.0],["2022-11-01",41.05,41.4,40.83,41.28,26200.0],["2022-11-02",41.45,42.535,41.3,41.52,54900.0],["2022-11-03",40.73,41.709,40.65,41.04,34400.0],["2022-11-04",41.37,41.77,40.3,41.2,44600.0],["2022-11-07",41.77,43.425,41.62,42.81,58300.0],["2022-11-08",42.97,43.1,41.75,42.32,54400.0],["2022-11-09",40.34,45.535,40.34,43.76,68700.0],["2022-11-10",44.64,44.64,42.99,44.12,49300.0],["2022-11-11",43.69,43.835,41.5,41.69,51700.0],["2022-11-14",41.75,42.969,41.32,41.67,59100.0],["2022-11-15",42.07,42.76,41.955,42.04,68200.0],["2022-11-16",41.95,42.51,41.21,41.82,57100.0],["2022-11-17",41.49,42.019,41.26,42.0,33900.0],["2022-11-18",42.45,43.18,41.193,42.84,70500.0],["2022-11-21",42.33,43.27,42.32,42.65,70100.0],["2022-11-22",42.46,42.65,39.975,40.2,128000.0],["2022-11-23",39.85,40.015,38.86,39.79,61600.0],["2022-11-25",39.36,40.79,39.36,40.79,29900.0],["2022-11-28",40.04,40.19,39.17,39.62,53000.0],["2022-11-29",39.49,39.82,38.86,39.25,55300.0],["2022-11-30",38.99,40.41,38.2,40.41,195400.0],["2022-12-01",40.41,40.95,40.07,40.43,46800.0],["2022-12-02",39.94,41.06,39.94,40.8,53400.0],["2022-12-05",40.62,41.1,40.13,40.4,49300.0],["2022-12-06",40.29,40.63,39.66,40.0,95000.0],["2022-12-07",39.64,40.41,38.85,39.29,39900.0],["2022-12-08",39.47,39.83,39.09,39.52,38800.0],["2022-12-09",39.3,39.59,38.78,38.89,46000.0],["2022-12-12",39.33,39.33,38.4,38.71,70500.0],["2022-12-13",39.76,39.76,38.67,38.75,79200.0],["2022-12-14",38.39,39.15,37.94,38.11,68300.0],["2022-12-15",37.6,37.735,36.88,37.32,61900.0],["2022-12-16",36.96,38.4,36.96,38.24,207600.0],["2022-12-19",37.86,38.795,37.35,37.4,74000.0],["2022-12-20",37.43,39.01,37.43,38.87,63900.0],["2022-12-21",39.25,39.63,38.97,39.31,45800.0],["2022-12-22",39.06,39.93,38.677,39.86,80300.0],["2022-12-23",39.83,40.15,39.55,39.56,27800.0],["2022-12-27",39.75,40.63,39.485,40.45,27600.0],["2022-12-28",40.56,41.08,40.395,40.78,72000.0],["2022-12-29",41.1,41.66,40.07,41.12,39200.0],["2022-12-30",40.83,41.425,40.6,41.29,32600.0],["2023-01-03",41.64,42.122,40.75,41.76,131500.0],["2023-01-04",41.56,42.39,41.56,41.86,49100.0],["2023-01-05",41.93,42.01,41.27,41.45,68200.0],["2023-01-06",41.69,42.89,41.69,42.04,31900.0],["2023-01-09",42.13,42.235,41.52,41.66,61700.0],["2023-01-10",41.545,42.425,41.265,42.2,46000.0],["2023-01-11",42.39,42.75,41.58,41.65,57100.0],["2023-01-12",41.83,42.75,41.695,42.43,46900.0],["2023-01-13",42.18,43.475,41.82,43.21,31700.0],["2023-01-17",43.42,44.12,43.42,43.61,42900.0],["2023-01-18",43.95,44.094,42.27,42.41,31500.0],["2023-01-19",42.03,42.43,41.67,42.34,41400.0],["2023-01-20",42.83,43.385,42.625,43.02,76900.0],["2023-01-23",43.57,44.04,43.12,43.5,32400.0],["2023-01-24",43.23,43.57,43.06,43.11,32700.0],["2023-01-25",42.94,43.02,42.35,42.57,28500.0],["2023-01-26",43.13,43.92,43.12,43.72,41600.0],["2023-01-27",43.36,43.58,43.12,43.13,30600.0],["2023-01-30",42.432,43.45,42.26,43.16,28800.0],["2023-01-31",43.0,44.22,43.0,44.16,59500.0],["2023-02-01",43.81,45.55,43.81,44.99,71200.0],["2023-02-02",45.03,45.03,42.71,43.35,57100.0],["2023-02-03",43.32,44.05,43.19,43.26,25600.0],["2023-02-06",43.09,44.14,42.87,43.98,42500.0],["2023-02-07",43.63,44.11,43.115,43.92,25700.0],["2023-02-08",43.75,44.19,43.25,44.12,39100.0],["2023-02-09",44.26,44.713,43.185,43.66,35600.0],["2023-02-10",43.38,44.68,43.38,44.45,65200.0],["2023-02-13",44.47,45.028,43.59,43.68,50200.0],["2023-02-14",43.94,44.74,43.52,44.17,37900.0],["2023-02-15",44.18,45.01,43.495,44.5,30000.0],["2023-02-16",44.73,45.62,44.12,44.22,49400.0],["2023-02-17",44.62,45.85,44.4,45.61,55800.0],["2023-02-21",45.61,47.025,45.38,46.42,63800.0],["2023-02-22",46.84,46.845,45.375,46.48,39400.0],["2023-02-23",46.4,47.48,46.4,46.95,49700.0],["2023-02-24",46.29,47.49,46.09,47.46,43000.0],["2023-02-27",47.73,49.23,47.13,47.55,73900.0],["2023-02-28",47.39,48.56,46.32,46.37,214900.0],["2023-03-01",46.41,48.11,46.12,47.96,58100.0],["2023-03-02",48.44,50.16,48.37,49.57,127600.0],["2023-03-03",51.0,51.0,42.496,45.32,460700.0],["2023-03-06",45.43,47.71,45.337,46.07,133700.0],["2023-03-07",45.7,46.2,44.29,44.75,83600.0],["2023-03-08",44.75,44.75,41.4,41.54,163100.0],["2023-03-09",41.58,42.8,39.96,40.46,133300.0],["2023-03-10",40.37,40.54,39.37,39.39,101900.0],["2023-03-13",38.92,40.1,38.92,39.82,118600.0],["2023-03-14",40.61,40.61,39.02,39.58,161900.0],["2023-03-15",38.64,39.02,36.45,37.71,217000.0],["2023-03-16",37.59,39.31,37.146,38.6,105300.0],["2023-03-17",38.82,38.82,37.0,37.92,459800.0],["2023-03-20",37.77,39.58,37.77,39.28,101300.0],["2023-03-21",40.01,41.04,39.91,40.98,100700.0],["2023-03-22",40.79,41.05,39.6,39.6,95200.0],["2023-03-23",39.75,39.77,38.015,38.09,69700.0],["2023-03-24",37.62,38.68,37.47,38.46,74600.0],["2023-03-27",39.22,39.44,38.55,39.05,62300.0],["2023-03-28",39.0,39.8,38.73,39.2,54800.0],["2023-03-29",39.6,39.97,38.88,39.09,56600.0],["2023-03-30",39.41,39.65,39.255,39.43,63400.0],["2023-03-31",39.71,40.055,39.19,39.72,96600.0],["2023-04-03",39.67,40.4,39.64,40.2,61300.0],["2023-04-04",40.4,40.4,39.01,39.29,42200.0],["2023-04-05",39.72,39.89,39.15,39.6,60000.0],["2023-04-06",39.77,40.45,39.598,40.3,58900.0],["2023-04-10",40.14,42.03,40.14,41.82,87800.0],["2023-04-11",41.94,42.48,41.52,41.81,56500.0],["2023-04-12",42.04,42.25,41.31,41.8,49900.0],["2023-04-13",41.66,42.347,41.444,42.23,54600.0],["2023-04-14",41.98,42.76,41.74,42.04,40500.0],["2023-04-17",41.86,42.61,41.26,42.13,59100.0],["2023-04-18",42.17,42.33,41.592,41.88,47200.0],["2023-04-19",41.6,42.07,41.56,41.75,37500.0],["2023-04-20",42.21,43.73,42.201,43.68,103300.0],["2023-04-21",43.79,43.87,42.775,43.21,61700.0],["2023-04-24",43.39,43.63,42.75,43.13,45500.0],["2023-04-25",43.02,43.02,41.03,41.5,71900.0],["2023-04-26",41.11,41.33,40.772,41.23,73700.0],["2023-04-27",41.56,42.11,40.71,42.04,69500.0],["2023-04-28",41.94,43.32,41.9,43.2,68700.0],["2023-05-01",43.1,44.33,43.1,44.24,46200.0],["2023-05-02",44.02,44.02,42.21,43.18,77400.0],["2023-05-03",43.35,44.48,43.21,43.58,59900.0],["2023-05-04",43.37,43.37,41.96,42.78,54600.0],["2023-05-05",43.34,43.93,42.84,43.15,45600.0],["2023-05-08",43.63,44.99,43.63,44.5,66700.0],["2023-05-09",44.14,45.15,43.6,44.83,65000.0],["2023-05-10",45.99,46.0,43.975,44.65,95500.0],["2023-05-11",44.07,44.705,42.2,42.21,85700.0],["2023-05-12",42.18,42.33,41.43,42.26,42600.0],["2023-05-15",42.1,42.66,41.59,42.13,59700.0],["2023-05-16",41.6,41.765,40.47,41.22,68100.0],["2023-05-17",41.64,42.7,41.21,42.41,194500.0],["2023-05-18",42.2,42.59,42.087,42.4,54700.0],["2023-05-19",43.0,43.23,41.95,42.23,63400.0],["2023-05-22",42.43,43.08,42.22,42.53,63700.0],["2023-05-23",42.35,42.94,41.55,42.74,73100.0],["2023-05-24",42.52,43.05,41.839,42.74,66700.0],["2023-05-25",42.39,42.83,41.76,41.79,66600.0],["2023-05-26",41.78,42.0,41.34,41.69,45600.0],["2023-05-30",41.6,41.99,41.42,41.47,43500.0],["2023-05-31",41.44,41.65,40.75,41.25,108500.0],["2023-06-01",41.27,42.31,41.12,41.75,45200.0],["2023-06-02",42.34,43.14,41.82,43.02,62800.0],["2023-06-05",43.02,43.38,42.65,42.74,51400.0],["2023-06-06",42.93,44.865,42.93,44.41,83700.0],["2023-06-07",44.85,46.72,44.73,46.56,75400.0],["2023-06-08",46.74,46.74,45.65,46.14,44900.0],["2023-06-09",45.97,46.37,45.73,46.27,47500.0],["2023-06-12",46.08,46.69,45.93,46.18,71000.0],["2023-06-13",46.21,46.27,45.765,45.96,62000.0],["2023-06-14",46.27,46.437,45.33,45.61,58600.0],["2023-06-15",44.83,45.45,44.51,45.13,52500.0],["2023-06-16",45.6,46.07,44.97,45.87,147500.0],["2023-06-20",45.84,46.05,45.225,45.92,40500.0],["2023-06-21",45.67,46.64,45.16,46.32,39300.0],["2023-06-22",46.06,46.6,45.71,46.6,63400.0],["2023-06-23",46.05,47.98,45.615,47.8,353700.0],["2023-06-26",47.87,48.493,46.82,47.75,103000.0],["2023-06-27",47.91,48.725,47.455,48.65,87100.0],["2023-06-28",48.71,49.4,48.275,49.19,56800.0],["2023-06-29",49.25,49.955,49.22,49.64,83100.0],["2023-06-30",49.85,50.285,49.42,49.56,73800.0],["2023-07-03",49.53,49.83,49.15,49.4,20400.0],["2023-07-05",49.15,49.19,48.78,48.78,56200.0],["2023-07-06",48.38,48.4,47.71,48.22,47100.0],["2023-07-07",48.25,49.2,47.614,48.41,34500.0],["2023-07-10",48.36,48.98,48.34,48.67,43800.0],["2023-07-11",48.93,49.385,48.22,48.45,41100.0],["2023-07-12",49.15,49.15,48.26,48.36,47900.0],["2023-07-13",48.51,49.13,48.475,48.54,30100.0],["2023-07-14",48.5,49.27,48.208,49.24,61300.0],["2023-07-17",49.22,50.3,49.22,49.98,56100.0],["2023-07-18",49.81,50.45,49.56,50.09,64000.0],["2023-07-19",50.1,50.41,49.48,49.86,39300.0],["2023-07-20",49.99,50.14,49.56,49.99,34600.0],["2023-07-21",50.28,50.58,48.325,49.62,48500.0],["2023-07-24",49.36,50.4,49.35,50.4,63300.0],["2023-07-25",49.88,50.9,49.015,50.88,82100.0],["2023-07-26",50.47,51.46,50.41,50.77,54200.0],["2023-07-27",51.03,51.34,49.9,50.2,92500.0],["2023-07-28",50.63,51.148,50.1,50.68,42300.0],["2023-07-31",50.7,51.5,50.68,51.46,53200.0],["2023-08-01",51.34,52.295,51.17,52.17,42700.0],["2023-08-02",51.77,53.49,51.72,53.42,102500.0],["2023-08-03",53.39,54.95,52.59,54.56,71800.0],["2023-08-04",54.605,54.89,52.84,52.96,67000.0],["2023-08-07",52.95,53.64,52.7,53.19,81700.0],["2023-08-08",52.76,53.66,52.48,53.33,62500.0],["2023-08-09",55.85,56.75,53.7,54.51,144100.0],["2023-08-10",54.18,54.35,50.185,51.05,126300.0],["2023-08-11",51.2,52.3,50.6,52.21,90100.0],["2023-08-14",52.05,52.78,51.59,52.15,80900.0],["2023-08-15",51.82,52.61,51.21,51.58,70400.0],["2023-08-16",51.67,53.31,51.15,52.78,61200.0],["2023-08-17",53.25,53.55,50.71,50.78,60700.0],["2023-08-18",49.97,51.3,49.97,50.31,58000.0],["2023-08-21",50.31,51.16,50.12,50.45,41500.0],["2023-08-22",50.51,51.31,50.16,50.6,38100.0],["2023-08-23",50.5,51.04,50.09,50.66,38800.0],["2023-08-24",50.46,51.285,49.99,50.01,48700.0],["2023-08-25",50.1,50.25,49.345,50.04,35200.0],["2023-08-28",50.22,51.105,49.97,50.75,35700.0],["2023-08-29",50.68,51.18,50.18,50.29,40800.0],["2023-08-30",50.31,51.548,50.25,50.5,52100.0],["2023-08-31",50.51,51.0,50.31,50.31,54400.0],["2023-09-01",50.84,51.39,50.16,50.2,57400.0],["2023-09-05",50.1,50.1,47.78,48.04,40600.0],["2023-09-06",47.92,48.45,46.315,46.48,46800.0],["2023-09-07",46.55,47.6,46.02,47.52,80100.0],["2023-09-08",47.14,47.87,47.14,47.72,42000.0],["2023-09-11",48.18,48.35,47.45,48.12,65500.0],["2023-09-12",48.25,48.28,47.975,48.19,29800.0],["2023-09-13",48.24,48.76,47.38,47.75,42400.0],["2023-09-14",47.96,48.31,47.605,47.97,49100.0],["2023-09-15",47.75,48.62,47.365,48.36,137700.0],["2023-09-18",48.6,50.28,48.38,50.02,44500.0],["2023-09-19",50.27,50.54,49.685,50.25,44700.0],["2023-09-20",50.32,50.41,49.8,49.8,69800.0],["2023-09-21",49.76,50.3,48.96,50.2,56700.0],["2023-09-22",50.11,50.33,50.0,50.05,40900.0],["2023-09-25",49.91,50.48,49.465,50.46,38800.0],["2023-09-26",50.34,50.775,49.66,50.56,121300.0],["2023-09-27",50.82,51.2,50.28,51.08,37900.0],["2023-09-28",51.36,51.75,51.18,51.38,45300.0],["2023-09-29",51.465,51.78,50.81,51.66,79100.0],["2023-10-02",51.15,51.665,50.54,51.35,68900.0],["2023-10-03",51.21,51.84,50.84,51.31,60800.0],["2023-10-04",50.47,52.43,50.21,51.65,52400.0],["2023-10-05",51.59,52.4,51.23,51.87,112800.0],["2023-10-06",51.44,53.369,51.44,53.26,128300.0],["2023-10-09",53.25,55.11,53.08,54.76,54000.0],["2023-10-10",55.4,55.855,53.94,54.31,63300.0],["2023-10-11",54.31,55.42,54.28,54.48,45100.0],["2023-10-12",54.92,55.95,53.39,53.55,61700.0],["2023-10-13",53.35,54.64,52.8,52.81,64600.0],["2023-10-16",53.57,54.87,53.27,53.59,60600.0],["2023-10-17",53.67,54.94,53.47,54.24,79800.0],["2023-10-18",54.12,54.12,52.94,53.11,56500.0],["2023-10-19",52.78,53.34,51.75,52.25,79100.0],["2023-10-20",52.57,52.805,50.8,50.82,74400.0],["2023-10-23",50.81,51.41,49.91,50.09,38000.0],["2023-10-24",50.24,50.41,49.31,50.03,56800.0],["2023-10-25",50.0,50.44,49.76,50.05,49300.0],["2023-10-26",50.11,52.37,49.96,50.69,32600.0],["2023-10-27",50.79,50.79,49.85,50.01,21700.0],["2023-10-30",50.54,51.161,49.89,50.53,30500.0],["2023-10-31",50.53,51.112,50.106,51.07,32900.0],["2023-11-01",50.82,51.86,50.82,51.46,46300.0],["2023-11-02",51.97,52.56,51.335,51.69,40800.0],["2023-11-03",52.25,52.905,51.4,51.44,87500.0],["2023-11-06",47.83,48.96,40.24,40.73,184600.0],["2023-11-07",40.45,42.4,39.38,42.39,108100.0],["2023-11-08",42.4,42.66,41.54,41.6,80600.0],["2023-11-09",41.89,42.25,40.46,40.68,58800.0],["2023-11-10",40.55,42.175,40.29,41.86,108100.0],["2023-11-13",42.59,44.18,42.345,43.0,101000.0],["2023-11-14",43.97,43.97,42.978,43.75,83400.0],["2023-11-15",43.2,44.18,43.05,43.33,107900.0],["2023-11-16",43.1,44.065,42.53,42.73,59800.0],["2023-11-17",43.08,43.29,42.18,42.4,87000.0],["2023-11-20",42.8,43.485,41.78,41.9,77600.0],["2023-11-21",41.56,42.78,41.56,42.36,276500.0],["2023-11-22",43.09,43.32,42.54,43.1,72400.0],["2023-11-24",43.14,44.57,43.14,44.44,54500.0],["2023-11-27",44.22,44.64,43.52,43.57,51200.0],["2023-11-28",43.84,44.005,42.958,43.04,82100.0],["2023-11-29",43.28,43.364,42.11,42.5,104000.0],["2023-11-30",42.74,42.74,41.88,42.4,198400.0],["2023-12-01",42.11,44.28,42.11,44.03,177100.0],["2023-12-04",44.33,44.84,43.895,44.39,69500.0],["2023-12-05",44.56,44.57,43.765,43.85,83700.0],["2023-12-06",44.01,44.31,42.88,42.92,113200.0],["2023-12-07",43.34,43.34,42.21,42.49,161400.0],["2023-12-08",42.56,43.21,42.471,43.07,75700.0],["2023-12-11",43.16,43.88,43.16,43.73,72400.0],["2023-12-12",43.89,44.36,43.68,44.02,178400.0],["2023-12-13",44.38,45.8,44.248,45.17,121700.0],["2023-12-14",45.78,45.78,44.849,45.18,81600.0],["2023-12-15",45.44,45.44,44.4,44.49,268400.0],["2023-12-18",45.04,45.85,44.53,45.51,66800.0],["2023-12-19",45.38,46.25,45.38,46.01,79500.0],["2023-12-20",46.09,46.85,45.14,45.24,76300.0],["2023-12-21",45.19,45.89,45.11,45.82,42500.0],["2023-12-22",46.24,46.56,45.9,45.97,43400.0],["2023-12-26",46.2,46.78,45.79,46.66,41000.0],["2023-12-27",46.87,47.023,46.545,46.75,49400.0],["2023-12-28",46.85,47.095,46.44,46.77,41200.0],["2023-12-29",46.85,47.13,46.28,46.44,46300.0],["2024-01-02",46.4,46.61,45.74,45.9,53300.0],["2024-01-03",45.9,45.9,44.52,44.57,50700.0],["2024-01-04",45.41,45.41,43.95,44.0,62000.0],["2024-01-05",43.04,43.05,40.86,41.04,135400.0],["2024-01-08",41.18,41.18,39.73,40.36,149000.0],["2024-01-09",39.88,40.26,39.427,39.97,99600.0],["2024-01-10",39.76,40.15,39.535,39.72,74000.0],["2024-01-11",39.55,39.55,38.96,39.14,65100.0],["2024-01-12",39.53,40.19,39.16,39.9,80500.0],["2024-01-16",39.49,39.49,37.9,38.36,105000.0],["2024-01-17",38.0,39.15,38.0,38.25,53200.0],["2024-01-18",38.25,39.06,37.755,39.0,98000.0],["2024-01-19",39.26,39.26,38.435,38.87,66700.0],["2024-01-22",38.96,39.29,38.348,39.05,69100.0],["2024-01-23",39.39,40.07,39.18,40.06,67300.0],["2024-01-24",40.45,40.64,39.84,39.98,76500.0],["2024-01-25",40.46,41.19,38.75,40.33,419600.0],["2024-01-26",40.76,41.48,39.84,39.95,84600.0],["2024-01-29",39.66,39.67,38.95,39.32,59200.0],["2024-01-30",39.28,39.86,39.0,39.08,34700.0],["2024-01-31",38.7,39.935,38.7,38.89,84500.0],["2024-02-01",39.07,39.31,38.39,39.19,68000.0],["2024-02-02",39.34,39.34,38.13,38.33,55900.0],["2024-02-05",38.07,38.24,37.555,38.01,57900.0],["2024-02-06",37.79,38.59,37.79,38.2,41900.0],["2024-02-07",38.32,38.32,37.7,37.88,54000.0],["2024-02-08",38.13,38.13,37.037,37.9,69900.0],["2024-02-09",37.88,38.065,37.52,37.8,119800.0],["2024-02-12",37.61,39.565,37.61,39.2,114600.0],["2024-02-13",38.49,38.49,37.16,37.24,68100.0],["2024-02-14",37.75,38.395,37.29,38.32,69600.0],["2024-02-15",38.79,39.925,38.79,39.65,86000.0],["2024-02-16",39.37,39.86,38.98,38.99,63400.0],["2024-02-20",38.62,38.94,38.44,38.57,88000.0],["2024-02-21",38.81,39.07,38.65,39.06,55500.0],["2024-02-22",38.8,39.19,37.91,37.95,77600.0],["2024-02-23",38.08,39.27,38.055,39.24,87200.0],["2024-02-26",39.03,39.46,38.35,38.67,74800.0],["2024-02-27",38.54,38.74,37.82,37.83,93100.0],["2024-02-28",37.58,38.25,37.58,37.96,90800.0],["2024-02-29",38.59,38.905,38.19,38.5,86600.0],["2024-03-01",38.66,38.745,37.97,38.7,85200.0],["2024-03-04",39.01,39.35,38.268,38.64,105900.0],["2024-03-05",42.83,44.11,41.7,43.51,363500.0],["2024-03-06",44.51,45.55,42.63,44.48,227600.0],["2024-03-07",44.91,45.335,44.0,45.0,98300.0],["2024-03-08",45.2,45.3,43.59,44.92,129700.0],["2024-03-11",44.47,44.525,43.83,44.07,85100.0],["2024-03-12",43.58,44.23,43.26,44.1,87000.0],["2024-03-13",43.77,44.91,43.77,44.72,67000.0],["2024-03-14",44.49,44.82,44.28,44.57,116800.0],["2024-03-15",44.26,45.66,44.2,44.32,222300.0],["2024-03-18",43.87,44.34,43.59,44.08,100400.0],["2024-03-19",44.12,44.52,43.13,43.6,111500.0],["2024-03-20",43.59,43.785,42.76,43.57,62000.0],["2024-03-21",43.93,44.54,43.755,44.24,72600.0],["2024-03-22",44.38,44.38,43.645,43.72,69700.0],["2024-03-25",43.73,44.5,43.73,44.3,74100.0],["2024-03-26",44.5,45.21,44.37,45.19,84500.0],["2024-03-27",45.5,46.45,45.1,46.37,133100.0],["2024-03-28",46.45,47.5,46.44,46.71,82500.0],["2024-04-01",46.6,46.6,45.0,45.98,72900.0],["2024-04-02",45.8,46.03,45.21,45.88,64600.0],["2024-04-03",45.7,46.41,45.22,45.67,44900.0],["2024-04-04",46.0,46.665,45.3,46.17,59200.0],["2024-04-05",46.11,46.11,45.39,45.84,99500.0],["2024-04-08",45.95,46.72,45.95,46.34,31600.0],["2024-04-09",46.16,46.41,45.685,45.88,49300.0],["2024-04-10",44.85,45.26,44.35,44.82,53300.0],["2024-04-11",44.76,45.515,44.53,44.89,29800.0],["2024-04-12",45.02,45.02,43.99,44.58,48900.0],["2024-04-15",45.05,46.09,44.79,45.41,73000.0],["2024-04-16",45.39,46.14,44.945,45.92,88500.0],["2024-04-17",46.0,46.6,46.0,46.25,91100.0],["2024-04-18",46.37,47.74,46.365,46.99,73900.0],["2024-04-19",47.02,48.17,47.02,48.0,93500.0],["2024-04-22",48.19,49.03,47.87,48.55,142100.0],["2024-04-23",48.25,50.35,48.25,50.33,125800.0],["2024-04-24",50.24,50.35,49.61,50.1,80200.0],["2024-04-25",50.29,50.29,49.36,49.94,66000.0],["2024-04-26",50.0,50.1,49.67,50.06,42600.0],["2024-04-29",50.08,50.42,49.44,49.59,58000.0],["2024-04-30",49.54,49.79,48.56,48.58,88500.0],["2024-05-01",49.07,50.42,49.07,49.75,75800.0],["2024-05-02",50.53,51.88,50.2,51.65,94900.0],["2024-05-03",52.0,52.0,51.021,51.45,42500.0],["2024-05-06",51.7,52.47,51.485,52.11,49800.0],["2024-05-07",51.33,52.5,49.33,49.9,166200.0],["2024-05-08",50.5,51.55,49.93,49.93,81100.0],["2024-05-09",50.28,51.0,48.7,49.23,63700.0],["2024-05-10",49.11,49.31,48.84,49.12,61600.0],["2024-05-13",48.88,49.33,46.99,47.13,129400.0],["2024-05-14",47.78,47.78,46.34,46.44,100500.0],["2024-05-15",46.99,47.0,45.86,46.81,71500.0],["2024-05-16",47.03,47.3,46.07,46.33,58300.0],["2024-05-17",46.57,46.633,45.9,46.58,59800.0],["2024-05-20",46.32,47.46,46.32,47.03,75000.0],["2024-05-21",47.17,47.17,46.556,47.04,26300.0],["2024-05-22",46.77,47.453,45.86,45.94,72500.0],["2024-05-23",45.66,45.66,44.25,44.37,61500.0],["2024-05-24",44.9,46.1,44.475,46.05,67700.0],["2024-05-28",46.32,47.19,45.93,45.95,76900.0],["2024-05-29",45.27,45.86,44.798,45.5,68700.0],["2024-05-30",45.95,46.213,45.36,45.99,58700.0],["2024-05-31",47.0,48.15,46.55,48.11,119800.0],["2024-06-03",48.55,48.8,47.01,47.17,65200.0],["2024-06-04",46.57,47.0,46.52,46.89,54300.0],["2024-06-05",47.13,48.05,46.74,48.0,68800.0],["2024-06-06",47.93,48.378,46.71,47.0,53100.0],["2024-06-07",46.39,46.941,46.01,46.83,76100.0],["2024-06-10",46.31,47.07,44.955,46.49,46500.0],["2024-06-11",45.99,46.24,45.66,46.0,48500.0],["2024-06-12",46.69,47.385,46.2,46.6,168500.0],["2024-06-13",46.17,46.17,44.61,45.7,73600.0],["2024-06-14",45.09,45.5,44.63,45.37,74900.0],["2024-06-17",45.13,46.12,44.96,46.1,97500.0],["2024-06-18",46.03,47.01,45.936,46.75,102800.0],["2024-06-20",46.28,47.26,46.15,47.2,121700.0],["2024-06-21",49.0,50.37,47.64,49.72,385700.0],["2024-06-24",49.23,50.18,48.15,48.57,142000.0],["2024-06-25",48.56,48.747,47.21,47.97,86900.0],["2024-06-26",47.5,47.72,46.985,47.62,62900.0],["2024-06-27",47.7,47.84,47.32,47.47,53800.0],["2024-06-28",48.02,48.38,47.56,47.96,252300.0],["2024-07-01",48.17,48.17,46.61,46.74,57500.0],["2024-07-02",47.0,47.49,46.579,47.45,48400.0],["2024-07-03",47.4,48.69,47.4,48.33,36300.0],["2024-07-05",48.26,48.26,47.09,47.44,44600.0],["2024-07-08",47.95,48.76,47.95,48.37,45000.0],["2024-07-09",48.22,48.22,47.37,47.44,45500.0],["2024-07-10",47.91,48.131,47.49,47.92,39100.0],["2024-07-11",48.43,49.97,48.29,49.45,71100.0],["2024-07-12",50.03,50.328,49.275,49.75,60700.0],["2024-07-15",50.37,51.19,49.57,50.62,102700.0],["2024-07-16",51.19,52.62,50.83,52.47,124100.0],["2024-07-17",52.38,53.0,52.04,52.15,85700.0],["2024-07-18",51.7,52.695,51.46,51.47,61100.0],["2024-07-19",51.38,51.48,50.08,50.4,75400.0],["2024-07-22",50.38,52.9,50.185,52.66,67400.0],["2024-07-23",52.43,53.748,51.795,52.7,75100.0],["2024-07-24",52.65,52.74,51.59,51.62,52900.0],["2024-07-25",51.98,52.95,51.56,51.56,56700.0],["2024-07-26",52.25,52.315,51.51,51.8,86900.0],["2024-07-29",52.17,52.17,51.17,51.51,75900.0],["2024-07-30",51.97,52.69,51.48,51.73,66000.0],["2024-07-31",52.11,52.81,51.4,52.13,56100.0],["2024-08-01",52.21,52.21,49.7,50.31,71600.0],["2024-08-02",48.91,49.505,47.99,48.09,86300.0],["2024-08-05",45.73,47.57,45.404,47.05,102400.0],["2024-08-06",48.84,50.542,44.83,45.75,131100.0],["2024-08-07",45.75,45.97,45.085,45.9,83800.0],["2024-08-08",46.51,47.99,45.99,47.39,55900.0],["2024-08-09",47.78,47.79,46.11,46.96,75400.0],["2024-08-12",47.39,48.37,46.335,47.14,101600.0],["2024-08-13",47.71,48.27,46.79,48.26,63500.0],["2024-08-14",48.06,48.165,47.07,47.21,46100.0],["2024-08-15",48.29,48.29,47.305,47.75,79500.0],["2024-08-16",47.78,48.6,47.73,47.9,125100.0],["2024-08-19",47.88,48.14,47.73,47.8,77800.0],["2024-08-20",47.47,47.47,46.63,46.83,58200.0],["2024-08-21",50.01,53.18,49.76,53.12,212600.0],["2024-08-22",53.12,55.25,52.66,55.2,151000.0],["2024-08-23",55.85,57.42,55.28,57.09,127400.0],["2024-08-26",57.35,58.25,55.77,56.64,131100.0],["2024-08-27",56.19,56.34,55.26,55.92,85700.0],["2024-08-28",55.44,56.55,55.002,56.25,49700.0],["2024-08-29",56.56,57.18,55.8,56.12,87300.0],["2024-08-30",56.63,56.92,55.9,56.65,85200.0],["2024-09-03",56.27,56.545,53.665,54.53,62900.0],["2024-09-04",54.08,54.61,53.32,53.35,73200.0],["2024-09-05",50.53,50.53,47.99,48.34,866600.0],["2024-09-06",48.19,48.74,47.5,47.5,375600.0],["2024-09-09",49.23,50.28,48.06,48.57,357300.0],["2024-09-10",49.28,49.59,48.5,48.7,208400.0],["2024-09-11",48.09,48.74,47.05,48.41,139600.0],["2024-09-12",48.5,49.58,48.27,49.57,113700.0],["2024-09-13",50.1,51.41,49.726,50.71,132800.0],["2024-09-16",51.1,51.34,50.72,51.32,100900.0],["2024-09-17",51.35,52.52,51.03,52.24,148000.0],["2024-09-18",52.61,52.81,51.3,51.41,147100.0],["2024-09-19",52.37,54.49,52.04,54.46,141000.0],["2024-09-20",54.13,55.47,53.335,54.6,375400.0],["2024-09-23",55.2,55.2,54.14,55.12,183600.0],["2024-09-24",55.37,55.61,54.335,55.27,115700.0],["2024-09-25",55.32,55.43,54.725,54.73,119800.0],["2024-09-26",55.2,55.52,54.65,55.07,167400.0],["2024-09-27",55.27,55.78,55.0,55.55,137200.0],["2024-09-30",55.16,55.95,54.965,55.86,165000.0],["2024-10-01",56.0,57.0,55.05,56.67,171600.0],["2024-10-02",56.77,57.58,56.2,57.09,103400.0],["2024-10-03",57.04,57.91,56.613,57.75,141900.0],["2024-10-04",58.79,58.79,57.3,58.55,123300.0],["2024-10-07",58.12,59.59,58.12,59.29,148800.0],["2024-10-08",59.48,59.75,58.62,59.17,187900.0],["2024-10-09",59.64,61.451,59.58,60.29,221500.0],["2024-10-10",59.83,60.3,58.55,59.44,252400.0],["2024-10-11",60.73,64.2,60.66,64.0,235300.0],["2024-10-14",63.81,65.59,63.24,65.14,119200.0],["2024-10-15",65.33,65.447,62.94,62.95,126100.0],["2024-10-16",63.13,64.28,62.96,63.93,97600.0],["2024-10-17",63.83,64.62,63.183,63.68,104600.0],["2024-10-18",64.0,64.335,63.04,63.79,96900.0],["2024-10-21",63.9,64.108,62.38,63.04,62500.0],["2024-10-22",62.84,63.205,62.21,62.73,77500.0],["2024-10-23",62.42,63.49,61.805,62.24,61900.0],["2024-10-24",62.69,63.415,61.77,62.18,57900.0],["2024-10-25",62.88,63.36,61.96,62.21,68500.0],["2024-10-28",62.74,63.51,62.1,62.82,51000.0],["2024-10-29",62.55,62.975,62.08,62.55,77100.0],["2024-10-30",62.42,63.86,62.42,62.6,69100.0],["2024-10-31",62.42,62.555,61.488,61.6,75200.0],["2024-11-01",62.08,63.01,61.39,61.46,75600.0],["2024-11-04",62.0,63.004,61.84,61.91,84000.0],["2024-11-05",66.0,66.0,58.9,62.68,449500.0],["2024-11-06",64.94,69.27,63.895,68.82,312200.0],["2024-11-07",69.07,69.07,66.22,66.59,165000.0],["2024-11-08",66.54,67.7,65.76,66.52,167200.0],["2024-11-11",67.29,69.75,66.76,68.7,172300.0],["2024-11-12",68.53,69.11,67.52,67.69,84700.0],["2024-11-13",62.75,62.75,59.94,60.67,1519800.0],["2024-11-14",60.85,61.255,58.45,59.42,891700.0],["2024-11-15",59.43,59.43,56.34,56.96,600200.0],["2024-11-18",56.72,57.55,55.67,57.44,266000.0],["2024-11-19",57.16,59.61,57.16,59.53,230900.0],["2024-11-20",59.69,61.96,59.435,61.82,262300.0],["2024-11-21",62.13,62.14,60.45,61.16,158800.0],["2024-11-22",61.51,62.22,60.17,60.69,265400.0],["2024-11-25",61.98,62.28,60.37,60.6,336100.0],["2024-11-26",60.55,60.92,59.57,60.21,287000.0],["2024-11-27",60.76,60.95,59.86,60.29,167200.0],["2024-11-29",60.72,61.29,60.02,60.25,85200.0],["2024-12-02",60.0,60.88,59.37,59.59,541800.0],["2024-12-03",59.28,60.07,58.2,60.07,211600.0],["2024-12-04",60.2,60.52,59.52,59.9,358700.0],["2024-12-05",59.77,60.27,59.415,60.25,232800.0],["2024-12-06",60.89,61.37,59.93,61.17,189700.0],["2024-12-09",61.47,61.8,58.79,58.82,223200.0],["2024-12-10",58.35,59.995,58.35,59.49,266400.0],["2024-12-11",60.31,60.86,59.04,59.32,189600.0],["2024-12-12",58.08,58.08,54.72,55.4,354900.0],["2024-12-13",55.4,55.93,53.84,55.81,188600.0],["2024-12-16",56.06,57.135,55.22,57.06,273800.0],["2024-12-17",56.61,56.785,55.11,56.19,239100.0],["2024-12-18",56.43,57.66,52.805,53.11,261000.0],["2024-12-19",52.48,53.19,47.31,49.04,729300.0],["2024-12-20",48.75,50.22,48.06,49.01,1055900.0],["2024-12-23",48.41,48.94,47.44,48.44,187900.0],["2024-12-24",48.13,48.228,47.36,47.4,101700.0],["2024-12-26",47.35,48.3,46.91,47.55,268900.0],["2024-12-27",47.2,47.64,46.52,46.98,238600.0],["2024-12-30",47.58,48.87,46.48,48.21,237700.0],["2024-12-31",48.27,48.56,47.24,47.83,159000.0],["2025-01-02",48.29,48.825,47.45,47.59,184100.0],["2025-01-03",47.72,48.38,47.01,48.2,249300.0],["2025-01-06",48.48,49.1,46.87,46.92,171700.0],["2025-01-07",47.0,47.5,46.0,46.94,198000.0],["2025-01-08",46.42,47.17,45.66,47.17,215900.0],["2025-01-10",46.61,46.88,45.48,46.77,170000.0],["2025-01-13",45.89,47.61,45.89,47.55,159200.0],["2025-01-14",47.56,49.26,47.56,49.25,203300.0],["2025-01-15",50.4,51.87,49.72,51.79,233200.0],["2025-01-16",51.54,51.77,50.45,51.68,241500.0],["2025-01-17",52.15,52.93,51.25,52.93,135000.0],["2025-01-21",54.79,55.42,53.7,55.16,374600.0],["2025-01-22",55.48,55.48,53.8,54.07,351300.0],["2025-01-23",53.88,54.515,52.9,53.68,328700.0],["2025-01-24",53.4,53.69,52.74,53.12,128000.0],["2025-01-27",52.69,54.22,52.465,53.56,236900.0],["2025-01-28",53.72,54.38,51.78,51.98,228300.0],["2025-01-29",51.69,53.02,51.301,51.8,146200.0],["2025-01-30",52.11,53.01,51.38,51.64,176500.0],["2025-01-31",51.64,52.9,51.17,52.13,209800.0],["2025-02-03",51.41,52.26,50.635,51.27,100700.0],["2025-02-04",50.91,51.954,50.91,51.46,84500.0],["2025-02-05",52.06,52.69,51.365,51.86,102500.0],["2025-02-06",51.86,52.43,49.99,50.98,118600.0],["2025-02-07",51.07,51.07,49.14,49.92,132000.0],["2025-02-10",50.19,50.89,49.8,50.01,116400.0],["2025-02-11",49.79,50.48,49.035,49.12,152400.0],["2025-02-12",47.71,48.59,47.33,47.47,162800.0],["2025-02-13",48.07,48.07,45.995,46.47,271100.0],["2025-02-14",46.56,46.714,44.7,44.93,234800.0],["2025-02-18",44.93,45.703,44.08,44.93,238900.0],["2025-02-19",44.52,45.4,44.045,44.26,219600.0],["2025-02-20",44.43,44.54,41.92,43.1,202400.0],["2025-02-21",43.5,43.81,41.83,42.08,200600.0],["2025-02-24",42.54,42.87,41.075,42.05,329500.0],["2025-02-25",45.04,50.0,45.04,48.67,1015200.0],["2025-02-26",48.99,49.49,46.865,47.24,306400.0],["2025-02-27",46.92,47.22,46.3,47.05,191900.0],["2025-02-28",46.75,47.185,45.89,46.92,306600.0],["2025-03-03",46.87,47.2,45.07,45.8,292100.0],["2025-03-04",45.25,46.39,44.355,45.38,261200.0],["2025-03-05",45.38,47.12,45.205,47.12,269600.0],["2025-03-06",46.48,46.57,45.13,46.21,346600.0],["2025-03-07",46.2,47.46,46.0,46.94,264400.0],["2025-03-10",45.72,47.58,45.72,46.98,330200.0],["2025-03-11",47.38,48.59,46.66,47.75,231800.0],["2025-03-12",48.51,49.12,47.32,48.48,340500.0],["2025-03-13",48.32,49.67,48.32,48.62,263300.0],["2025-03-14",48.85,49.865,48.24,48.99,322000.0],["2025-03-17",49.77,51.45,48.48,49.15,340200.0],["2025-03-18",48.72,52.13,48.3,51.5,442900.0],["2025-03-19",51.25,52.2,50.815,51.85,286400.0],["2025-03-20",51.38,52.2,50.44,51.59,385400.0],["2025-03-21",51.31,51.31,49.12,49.17,1164500.0],["2025-03-24",49.27,50.75,49.27,50.65,182100.0],["2025-03-25",50.32,50.94,49.99,50.86,202000.0],["2025-03-26",52.52,52.58,50.44,50.84,233000.0],["2025-03-27",50.85,51.69,50.08,51.01,177000.0],["2025-03-28",50.86,51.02,48.96,49.55,160700.0],["2025-03-31",49.04,49.53,48.12,49.05,194400.0],["2025-04-01",48.57,49.46,47.74,48.79,127100.0],["2025-04-02",48.01,51.96,48.01,50.86,378300.0],["2025-04-03",49.97,49.97,47.6,48.34,189700.0],["2025-04-04",46.64,47.14,44.42,45.46,258900.0],["2025-04-07",44.86,46.88,42.09,45.37,213500.0],["2025-04-08",47.23,47.52,44.82,45.66,226800.0],["2025-04-09",45.27,50.49,44.63,49.72,287300.0],["2025-04-10",47.77,49.34,47.28,48.44,213700.0],["2025-04-11",48.54,50.21,47.47,49.89,142200.0],["2025-04-14",50.02,50.61,49.1,50.0,146600.0],["2025-04-15",49.14,50.22,48.411,48.73,112300.0],["2025-04-16",47.21,48.91,47.21,48.46,124300.0],["2025-04-17",48.0,48.93,47.82,48.34,153000.0],["2025-04-21",48.4,48.4,46.29,46.83,161200.0],["2025-04-22",46.85,48.19,46.31,47.4,162100.0],["2025-04-23",48.18,49.22,47.56,47.73,118400.0],["2025-04-24",47.31,49.89,47.31,49.43,164000.0],["2025-04-25",49.36,50.1,48.642,49.81,96100.0],["2025-04-28",49.81,50.63,49.245,50.05,107800.0],["2025-04-29",50.0,50.84,49.725,50.22,109100.0],["2025-04-30",50.01,50.145,49.04,49.76,89200.0],["2025-05-01",49.76,50.06,48.88,49.46,85800.0],["2025-05-02",49.89,50.41,49.135,49.43,197200.0],["2025-05-05",49.44,50.055,48.92,48.92,131000.0],["2025-05-06",45.6,48.75,45.23,47.91,352100.0],["2025-05-07",48.02,49.41,48.02,48.8,191700.0],["2025-05-08",49.81,50.79,48.565,50.7,186600.0],["2025-05-09",50.69,50.815,49.64,50.6,123300.0],["2025-05-12",52.88,53.0,50.81,51.41,219700.0],["2025-05-13",51.85,52.575,51.05,52.0,145900.0],["2025-05-14",51.73,52.31,51.005,51.84,181500.0],["2025-05-15",52.1,52.5,51.45,52.31,153500.0],["2025-05-16",48.78,48.8,47.07,48.02,1396000.0],["2025-05-19",47.45,48.44,47.04,48.04,247400.0],["2025-05-20",47.76,49.21,47.76,48.34,412400.0],["2025-05-21",48.16,48.301,46.61,47.08,280600.0],["2025-05-22",48.41,48.41,46.0,46.43,296800.0],["2025-05-23",45.97,46.435,45.245,45.42,268300.0],["2025-05-27",46.23,47.725,46.015,47.39,285100.0],["2025-05-28",47.4,48.0,45.44,45.44,245000.0],["2025-05-29",45.7,46.09,45.21,45.3,168300.0],["2025-05-30",45.18,45.41,44.025,45.28,280600.0],["2025-06-02",45.29,45.29,43.42,43.76,218600.0],["2025-06-03",44.14,45.043,43.63,44.82,284100.0],["2025-06-04",44.81,45.37,44.08,44.34,297900.0],["2025-06-05",44.53,44.74,43.775,44.49,135200.0],["2025-06-06",44.77,45.34,44.685,45.03,137800.0],["2025-06-09",45.65,45.65,44.725,44.93,162100.0],["2025-06-10",45.18,45.18,44.12,44.62,242400.0],["2025-06-11",44.63,45.28,43.76,44.85,163700.0],["2025-06-12",44.72,45.47,44.5,45.25,196100.0],["2025-06-13",44.91,45.42,44.37,44.57,161400.0],["2025-06-16",44.98,45.48,44.3,44.53,236100.0],["2025-06-17",44.43,45.04,43.8,44.54,263500.0],["2025-06-18",44.41,45.45,44.41,44.96,243100.0],["2025-06-20",45.17,46.02,44.58,44.75,533800.0],["2025-06-23",44.76,45.8,44.506,45.74,244900.0],["2025-06-24",46.12,47.46,45.65,47.0,229900.0],["2025-06-25",46.93,46.93,46.332,46.69,186100.0],["2025-06-26",46.81,48.48,46.619,48.47,206100.0],["2025-06-27",48.63,49.346,48.01,48.3,640600.0],["2025-06-30",49.0,49.0,47.73,48.55,215100.0],["2025-07-01",48.28,49.73,48.015,49.01,218700.0],["2025-07-02",49.09,49.53,48.57,49.44,317500.0],["2025-07-03",49.91,50.245,49.11,49.38,98000.0],["2025-07-07",49.2,49.88,49.01,49.67,278000.0],["2025-07-08",49.61,50.24,49.11,49.23,307500.0],["2025-07-09",49.78,49.79,48.835,49.43,197100.0],["2025-07-10",49.64,50.285,49.18,49.72,189900.0],["2025-07-11",49.69,50.09,48.505,48.53,186000.0],["2025-07-14",48.44,49.21,47.84,48.9,172800.0],["2025-07-15",48.9,49.02,46.69,46.71,235200.0],["2025-07-16",46.89,47.155,46.07,46.71,174400.0],["2025-07-17",47.03,48.275,46.975,47.54,153400.0],["2025-07-18",47.54,48.24,46.685,47.28,182100.0],["2025-07-21",47.61,48.235,47.055,47.14,158000.0],["2025-07-22",46.92,48.0,46.82,47.26,195800.0],["2025-07-23",47.85,48.94,47.53,48.94,141100.0],["2025-07-24",48.75,49.73,48.34,48.34,179600.0],["2025-07-25",48.7,48.7,47.35,48.47,154700.0],["2025-07-28",48.62,49.0,47.81,48.99,127300.0],["2025-07-29",49.31,49.535,48.235,48.43,116100.0],["2025-07-30",48.62,48.62,46.99,47.25,115100.0],["2025-07-31",46.76,47.645,46.76,47.38,140300.0],["2025-08-01",47.13,47.911,46.27,47.34,265400.0],["2025-08-04",47.56,49.21,47.37,48.5,302000.0],["2025-08-05",53.83,57.04,53.045,55.88,1165500.0],["2025-08-06",55.87,55.87,53.51,54.78,646200.0],["2025-08-07",55.06,55.12,52.37,53.31,449000.0],["2025-08-08",50.14,52.165,49.59,50.78,1060700.0],["2025-08-11",51.24,53.165,51.24,52.93,487700.0],["2025-08-12",53.89,54.61,52.895,54.56,361200.0],["2025-08-13",57.61,60.54,57.0,60.17,758200.0],["2025-08-14",61.76,63.333,60.05,60.09,912100.0],["2025-08-15",63.715,63.74,60.31,61.55,547200.0],["2025-08-18",63.2,63.31,61.15,61.81,382300.0],["2025-08-19",61.51,61.745,59.02,59.48,331600.0],["2025-08-20",59.12,59.68,56.84,56.94,273500.0],["2025-08-21",56.77,57.931,56.6,57.75,224600.0],["2025-08-22",56.78,59.24,56.78,58.86,547100.0],["2025-08-25",59.16,60.095,57.78,57.79,324700.0],["2025-08-26",58.17,59.78,57.871,58.0,355200.0],["2025-08-27",57.85,58.745,57.59,58.4,281700.0],["2025-08-28",58.91,58.96,57.375,57.76,237300.0],["2025-08-29",57.8,58.05,56.76,57.5,297300.0],["2025-09-02",57.11,58.0,56.485,56.96,290400.0],["2025-09-03",56.52,57.355,55.24,55.27,253100.0],["2025-09-04",55.57,55.89,54.51,55.45,233800.0],["2025-09-05",55.44,56.96,54.8,56.68,358400.0],["2025-09-08",56.885,57.07,55.54,55.94,289600.0],["2025-09-09",55.25,55.81,54.05,54.65,219400.0],["2025-09-10",54.53,55.33,54.385,54.95,193600.0],["2025-09-11",53.85,55.58,53.01,54.65,1146000.0],["2025-09-12",54.82,55.0,53.955,54.08,356700.0],["2025-09-15",54.12,55.0,53.75,54.42,416700.0],["2025-09-16",54.19,56.64,54.038,56.62,444900.0],["2025-09-17",56.71,58.31,56.62,57.2,393500.0],["2025-09-18",59.68,60.07,58.79,59.21,401500.0],["2025-09-19",59.14,59.7,54.91,55.0,1273600.0],["2025-09-22",55.09,57.48,54.839,57.13,402600.0],["2025-09-23",57.43,58.24,56.19,56.51,231000.0],["2025-09-24",56.68,57.04,55.31,55.86,183300.0],["2025-09-25",55.46,55.83,53.49,53.74,230800.0],["2025-09-26",54.1,55.245,53.59,54.8,415500.0],["2025-09-29",55.19,56.84,55.19,56.32,358400.0],["2025-09-30",56.32,58.14,56.32,58.09,394400.0],["2025-10-01",58.09,58.64,57.23,58.08,343200.0],["2025-10-02",58.05,59.24,57.38,58.55,198300.0],["2025-10-03",59.06,60.25,58.688,59.62,304800.0],["2025-10-06",59.51,60.63,59.393,60.26,169800.0],["2025-10-07",60.4,60.61,59.21,59.21,163100.0],["2025-10-08",59.6,60.16,59.305,59.95,143500.0],["2025-10-09",60.2,60.2,58.02,58.35,138100.0],["2025-10-10",58.81,58.81,55.75,55.76,157100.0],["2025-10-13",57.29,57.686,56.26,57.31,157500.0],["2025-10-14",56.5,58.565,56.01,58.37,151700.0],["2025-10-15",58.89,59.39,56.73,57.58,159500.0],["2025-10-16",57.56,58.73,56.575,56.99,203700.0],["2025-10-17",56.185,57.255,55.89,56.24,187800.0],["2025-10-20",57.37,59.07,57.355,58.97,173400.0],["2025-10-21",58.56,59.65,58.161,59.52,190400.0],["2025-10-22",59.15,59.43,57.87,58.19,235700.0],["2025-10-23",58.56,60.49,58.5,60.11,193100.0],["2025-10-24",60.85,61.5,60.0,61.36,194100.0],["2025-10-27",61.62,61.9,58.51,60.29,320100.0],["2025-10-28",60.34,61.19,59.55,59.72,256200.0],["2025-10-29",59.2,59.49,56.57,57.06,192400.0],["2025-10-30",56.66,57.83,56.349,57.01,142500.0],["2025-10-31",56.71,57.53,55.75,57.09,170700.0],["2025-11-03",57.56,58.99,55.72,58.41,599800.0],["2025-11-04",57.78,58.805,51.56,57.11,814300.0],["2025-11-05",56.84,58.02,55.82,56.25,418900.0],["2025-11-06",56.14,56.94,55.07,56.54,476100.0],["2025-11-07",56.28,56.28,53.825,55.79,182000.0],["2025-11-10",56.27,56.27,54.79,56.23,290400.0],["2025-11-11",56.47,57.665,55.315,56.41,267800.0],["2025-11-12",55.3,56.87,55.21,55.5,927500.0],["2025-11-13",55.28,56.01,53.72,54.34,537100.0],["2025-11-14",53.46,55.11,53.46,54.24,346200.0],["2025-11-17",54.06,54.71,53.31,53.36,221300.0],["2025-11-18",52.73,53.05,52.121,52.19,227200.0],["2025-11-19",52.06,53.44,51.47,52.82,216000.0],["2025-11-20",53.72,54.425,51.895,52.16,210900.0],["2025-11-21",51.95,53.12,51.22,52.26,331200.0],["2025-11-24",52.27,53.39,50.889,52.86,283700.0],["2025-11-25",52.8,55.1,52.345,54.92,263500.0],["2025-11-26",54.92,55.587,54.53,54.57,193800.0],["2025-11-28",55.03,55.13,54.5,54.85,362400.0],["2025-12-01",55.08,55.69,54.07,54.57,235900.0],["2025-12-02",55.0,55.7,54.49,55.02,245000.0],["2025-12-03",55.66,56.09,54.89,56.03,257400.0],["2025-12-04",56.1,57.305,55.614,56.79,167300.0],["2025-12-05",56.79,56.79,54.97,55.55,163600.0],["2025-12-08",56.15,56.934,54.21,54.96,265500.0],["2025-12-09",55.04,55.8,54.68,54.94,234100.0],["2025-12-10",54.68,58.315,54.44,57.2,375600.0],["2025-12-11",56.1,56.1,53.805,55.0,870100.0],["2025-12-12",54.71,55.5,54.56,54.7,505800.0],["2025-12-15",54.68,55.395,54.18,55.37,646300.0],["2025-12-16",55.45,56.01,54.15,55.48,332600.0],["2025-12-17",55.4,55.88,54.3,54.7,291800.0],["2025-12-18",55.21,55.935,53.155,53.24,319700.0],["2025-12-19",53.01,54.4,52.21,53.48,1125200.0],["2025-12-22",53.78,56.49,53.76,55.52,373100.0],["2025-12-23",55.16,56.43,54.97,55.21,211400.0],["2025-12-24",55.16,55.94,55.05,55.55,99400.0],["2025-12-26",55.42,56.12,55.16,55.75,223200.0],["2025-12-29",55.75,56.38,55.21,55.67,236800.0],["2025-12-30",55.64,56.19,55.11,55.28,274700.0],["2025-12-31",55.49,55.548,54.335,54.55,231300.0],["2026-01-02",55.05,56.0,54.09,55.56,463100.0],["2026-01-05",55.45,60.11,55.45,59.92,556400.0],["2026-01-06",59.53,60.53,58.53,60.07,435600.0],["2026-01-07",60.21,60.76,58.77,58.79,338000.0],["2026-01-08",60.1,62.25,60.1,60.8,501300.0],["2026-01-09",61.39,62.945,60.71,62.78,294200.0],["2026-01-12",63.48,65.5,62.915,65.05,500100.0],["2026-01-13",66.37,66.48,64.68,65.52,284300.0],["2026-01-14",64.01,66.97,63.85,66.85,427000.0],["2026-01-15",67.2,67.42,65.36,67.28,412400.0],["2026-01-16",67.0,68.468,67.0,67.98,324500.0],["2026-01-20",67.31,69.69,66.04,67.28,696700.0],["2026-01-21",68.385,69.2,66.92,68.48,381100.0],["2026-01-22",69.0,70.44,68.335,69.73,280200.0],["2026-01-23",70.7,71.4,69.5,69.9,289600.0],["2026-01-26",69.71,69.75,67.91,68.31,287200.0],["2026-01-27",67.87,69.625,66.62,68.79,434600.0],["2026-01-28",68.83,68.974,66.57,67.9,359500.0],["2026-01-29",68.76,69.615,67.442,68.39,361600.0],["2026-01-30",67.51,69.13,66.77,68.83,569200.0],["2026-02-02",66.9,68.12,66.04,66.25,676200.0],["2026-02-03",66.37,67.07,65.0,66.4,381100.0],["2026-02-04",66.5,66.52,64.594,65.27,283300.0],["2026-02-05",64.41,65.945,63.32,63.98,471000.0],["2026-02-06",65.03,67.42,64.96,67.29,312700.0],["2026-02-09",67.37,69.5,67.315,69.05,394200.0],["2026-02-10",69.09,69.255,67.62,68.23,289500.0],["2026-02-11",69.5,69.5,65.04,65.37,364800.0],["2026-02-12",65.57,68.03,62.73,63.77,402200.0],["2026-02-13",63.66,65.7,63.13,65.56,350100.0],["2026-02-17",65.78,67.7,65.09,66.89,403500.0],["2026-02-18",68.32,70.22,67.7,69.08,243800.0],["2026-02-19",68.67,71.2,68.32,70.87,426300.0],["2026-02-20",70.87,71.793,68.082,68.59,462400.0],["2026-02-23",67.76,68.885,67.01,67.94,430100.0],["2026-02-24",71.13,73.38,67.07,70.0,1231000.0],["2026-02-25",71.15,71.15,65.98,67.88,590400.0],["2026-02-26",69.24,70.515,68.29,69.69,898700.0],["2026-02-27",68.66,70.5,68.66,69.75,814600.0],["2026-03-02",71.17,73.32,69.85,70.97,720500.0],["2026-03-03",70.04,73.79,68.54,72.92,560200.0],["2026-03-04",73.02,75.0,71.91,73.93,596400.0],["2026-03-05",73.4,73.4,70.22,71.88,581400.0],["2026-03-06",71.36,72.99,70.06,72.91,420500.0],["2026-03-09",72.69,73.765,71.46,73.06,460400.0],["2026-03-10",72.89,72.9,70.791,71.03,412700.0],["2026-03-11",70.86,72.21,69.83,70.34,347600.0],["2026-03-12",70.52,71.13,68.7,70.07,541400.0],["2026-03-13",68.4,68.98,66.33,66.9,1562700.0],["2026-03-16",67.47,68.5,66.8,67.15,645200.0],["2026-03-17",66.48,68.48,66.25,68.27,435200.0],["2026-03-18",68.28,69.53,68.19,68.37,419400.0],["2026-03-19",67.34,68.76,66.35,68.01,366200.0],["2026-03-20",67.93,68.15,66.58,68.05,1573300.0],["2026-03-23",68.13,70.425,67.94,68.83,658700.0],["2026-03-24",68.38,69.01,67.25,68.56,481200.0],["2026-03-25",69.25,70.3,68.94,69.72,481100.0],["2026-03-26",68.77,70.5,67.48,68.47,333100.0],["2026-03-27",67.64,68.37,66.64,68.32,518300.0],["2026-03-30",68.9,69.385,66.85,66.91,1037300.0],["2026-03-31",67.64,69.0,66.142,68.5,475000.0],["2026-04-01",69.3,70.26,68.89,69.43,591700.0],["2026-04-02",69.0,70.403,68.08,69.75,316800.0],["2026-04-06",69.84,70.97,69.64,70.59,320400.0],["2026-04-07",70.49,71.515,69.63,70.91,438200.0],["2026-04-08",72.0,72.75,70.47,70.57,474500.0],["2026-04-09",70.28,70.84,66.31,66.59,432400.0],["2026-04-10",66.44,67.0,64.2,66.48,391300.0],["2026-04-13",66.38,69.43,65.16,69.42,337800.0],["2026-04-14",69.57,70.52,68.86,69.02,297800.0],["2026-04-15",69.1,69.81,68.44,68.83,234600.0],["2026-04-16",68.47,69.165,67.54,68.45,342400.0],["2026-04-17",68.46,69.02,66.21,66.7,491600.0],["2026-04-20",66.67,66.945,65.97,66.12,369200.0],["2026-04-21",66.43,68.07,65.81,67.16,563100.0],["2026-04-22",67.95,69.12,65.32,66.13,323700.0],["2026-04-23",65.87,66.735,63.27,63.68,419400.0],["2026-04-24",63.25,64.32,61.42,63.29,366600.0],["2026-04-27",63.73,65.26,63.33,63.48,240200.0],["2026-04-28",64.06,64.92,62.875,64.87,320200.0],["2026-04-29",65.07,65.97,64.61,65.61,365500.0],["2026-04-30",65.63,67.89,65.63,67.81,566700.0],["2026-05-01",67.0,68.92,66.71,67.74,487800.0],["2026-05-04",67.62,69.63,67.0,67.82,765000.0],["2026-05-05",71.0,78.36,70.99,76.5,1162000.0],["2026-05-06",75.5,76.97,73.89,76.53,776200.0],["2026-05-07",76.87,78.02,75.07,75.4,645200.0],["2026-05-08",73.8,73.9,69.22,70.08,2055300.0],["2026-05-11",69.99,70.74,68.95,69.18,635900.0],["2026-05-12",69.69,70.85,68.81,70.14,638000.0],["2026-05-13",70.0,71.1,68.48,70.59,575000.0],["2026-05-14",70.91,71.68,70.1,70.95,370700.0],["2026-05-15",70.57,70.89,68.565,69.37,455400.0],["2026-05-18",69.92,72.245,69.51,71.81,558200.0],["2026-05-19",72.28,72.39,70.87,71.96,331000.0],["2026-05-20",71.85,73.043,71.0,71.69,389600.0],["2026-05-21",71.48,71.885,69.85,71.8,347300.0],["2026-05-22",72.02,74.0,71.25,73.97,420200.0],["2026-05-26",73.95,76.215,73.195,75.93,672400.0],["2026-05-27",75.5,77.89,75.0,77.33,1017400.0],["2026-05-28",78.0,82.865,78.0,80.67,620600.0],["2026-05-29",81.98,83.42,80.3,83.13,746200.0],["2026-06-01",82.61,84.05,82.21,83.67,555400.0],["2026-06-02",82.82,83.5,82.05,83.22,408900.0],["2026-06-03",82.23,83.415,81.61,82.74,554300.0],["2026-06-04",83.28,84.98,82.775,83.7,445100.0],["2026-06-05",83.7,85.01,82.985,84.94,411200.0],["2026-06-08",85.77,87.57,84.66,84.7,546700.0],["2026-06-09",85.59,87.025,82.96,85.52,558200.0],["2026-06-10",86.38,87.56,85.385,85.65,381600.0],["2026-06-11",86.22,91.57,86.22,90.05,830700.0],["2026-06-12",90.66,91.644,89.231,90.81,450800.0],["2026-06-15",90.23,91.8,86.68,87.57,618800.0],["2026-06-16",87.13,88.105,85.625,86.99,434800.0],["2026-06-17",88.34,89.77,86.565,88.62,408000.0],["2026-06-18",88.74,88.74,85.2,85.55,1276000.0],["2026-06-22",86.0,87.502,81.82,82.0,463400.0],["2026-06-23",82.38,84.0,82.24,83.29,392200.0],["2026-06-24",81.25,81.605,71.95,76.03,1481100.0],["2026-06-25",75.26,77.2,71.91,72.14,659600.0],["2026-06-26",72.14,73.99,71.78,72.48,1400200.0],["2026-06-29",73.16,75.015,70.24,71.03,557700.0],["2026-06-30",72.315,75.84,71.155,74.56,769500.0],["2026-07-01",76.17,76.17,71.59,71.92,860000.0],["2026-07-02",73.11,74.9,71.9,74.1,536200.0],["2026-07-06",73.96,77.52,73.51,76.91,452573.445151],["2026-07-07",77.24,77.305,73.92,75.46,449374.211026],["2026-07-08",74.98,76.9,74.48,76.81,522600.244124],["2026-07-09",76.45,77.19,75.3,75.62,257634.204183],["2026-07-10",76.07,76.625,74.02,74.99,212832.034306],["2026-07-13",75.08,75.72,73.84,74.76,227594.328966],["2026-07-14",74.88,76.845,74.57,74.64,411672.0764],["2026-07-15",75.76,78.051,75.11,75.65,311538.823518],["2026-07-16",75.36,76.4661,74.605,75.05,327901.91522],["2026-07-17",74.07,77.28,74.01,75.61,266469.723786],["2026-07-20",75.675,77.54,75.61,76.15,196881.645279],["2026-07-21",79.51,80.68,78.11,78.87,940075.065401],["2026-07-22",79.28,82.01,79.16,81,659210.436122],["2026-07-23",81.65,85.55,80.545,83.98,812461.591442],["2026-07-24",84.52,85.88,83.56,83.57,3876657.30561],["2026-07-27",83.1,87.71,82.84,87.31,1118730.374556],["2026-07-28",88.51,91.19,88,90.06,926436.721062],["2026-07-29",89.41,89.49,84.93,86.31,933961.499614],["2026-07-30",84.88,87.67,84.05,86.75,679093.45443],["2026-07-31",87.24,90.48,85.421,90.24,716991.665428],["2026-08-03",90.51,93.98,84.32,86.38,1975288.138092],["2026-08-04",81.87,82.45,75.7,78.76,1344794.240665],["2026-08-05",80.27,81.2599,77.73,77.94,531863.616667],["2026-08-06",79.89,84.96,78.765,84.57,639354.553604],["2026-08-07",84.47,85.02,82.165,84.41,767329.852922],["2026-08-10",85.34,86.24,83.25,84.73,93935.307147],["2026-08-11",82.47,84.6204,80.51,80.54,525618.893273],["2026-08-12",79.68,81.8,79.02,81.48,562687.875475],["2026-08-13",80.78,81.86,79.64,81.27,334664.8694],["2026-08-14",82.32,83.5,81.27,83,288581.947617]]}