{"t":"XENE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-11-05",10.02,11.55,9.21,10.5,805100.0],["2014-11-06",10.35,12.627,10.35,11.97,258300.0],["2014-11-07",13.0,13.29,12.5,13.29,126200.0],["2014-11-10",13.48,16.71,13.25,16.0,172800.0],["2014-11-11",17.5,18.476,16.0,16.47,187000.0],["2014-11-12",16.5,16.99,13.1,13.41,136200.0],["2014-11-13",13.27,13.42,12.0,13.42,140400.0],["2014-11-14",13.0,13.41,12.51,12.7,43800.0],["2014-11-17",13.2,13.99,13.08,13.45,33200.0],["2014-11-18",13.51,14.0,13.45,14.0,59100.0],["2014-11-19",14.0,14.0,13.6,13.66,34300.0],["2014-11-20",13.61,13.655,12.84,13.17,66000.0],["2014-11-21",13.3,13.7,12.55,12.65,45500.0],["2014-11-24",12.75,12.75,12.5,12.52,28500.0],["2014-11-25",12.6,12.91,12.51,12.68,22200.0],["2014-11-26",12.62,12.67,12.5,12.54,25300.0],["2014-11-28",12.51,13.4,12.51,13.2,28900.0],["2014-12-01",13.05,13.18,12.06,12.21,43400.0],["2014-12-02",12.5,13.85,12.3,13.15,46600.0],["2014-12-03",13.5,15.05,13.5,14.47,90200.0],["2014-12-04",14.7,14.82,13.62,13.74,37700.0],["2014-12-05",13.6,14.55,13.01,13.96,39400.0],["2014-12-08",13.6,14.419,13.6,14.24,18000.0],["2014-12-09",13.61,14.61,13.6,14.6,23500.0],["2014-12-10",14.26,16.62,14.06,16.07,128200.0],["2014-12-11",16.21,18.0,15.75,17.14,99400.0],["2014-12-12",16.71,17.6,16.06,17.05,37000.0],["2014-12-15",17.69,18.0,15.03,15.48,79300.0],["2014-12-16",15.67,15.98,14.69,15.39,43800.0],["2014-12-17",15.23,15.49,14.72,15.262,31600.0],["2014-12-18",15.91,16.64,15.3,16.01,49300.0],["2014-12-19",16.0,17.15,15.58,15.6,31200.0],["2014-12-22",15.5,15.85,14.6,15.24,79400.0],["2014-12-23",15.62,15.98,14.99,15.31,16600.0],["2014-12-24",15.12,15.495,15.12,15.495,5000.0],["2014-12-26",15.88,17.5,15.83,17.045,64400.0],["2014-12-29",17.49,20.55,17.25,19.91,213000.0],["2014-12-30",20.4,21.95,19.75,19.79,161300.0],["2014-12-31",19.86,21.23,19.5,19.75,42200.0],["2015-01-02",19.79,20.6,18.501,18.7,38600.0],["2015-01-05",19.18,20.49,18.5,19.15,50400.0],["2015-01-06",19.1,19.835,18.58,18.84,36900.0],["2015-01-07",19.42,21.88,19.05,20.9,95700.0],["2015-01-08",21.38,23.1,21.0,23.0,126600.0],["2015-01-09",23.23,23.5,21.54,21.87,71100.0],["2015-01-12",22.18,22.631,21.5,21.92,93200.0],["2015-01-13",22.0,22.547,21.7,21.82,84500.0],["2015-01-14",21.7,22.279,21.03,21.63,94800.0],["2015-01-15",21.67,22.21,21.125,21.98,54900.0],["2015-01-16",22.12,22.25,21.27,21.65,39800.0],["2015-01-20",21.56,21.774,17.81,17.97,135200.0],["2015-01-21",18.13,18.91,17.01,18.31,97700.0],["2015-01-22",18.26,20.68,18.01,20.6,66100.0],["2015-01-23",19.4,20.24,19.02,20.24,38300.0],["2015-01-26",19.66,20.4,19.15,19.44,42100.0],["2015-01-27",19.21,19.74,18.25,18.95,60500.0],["2015-01-28",19.1,19.14,18.12,18.25,46300.0],["2015-01-29",18.14,18.33,16.6,17.24,54100.0],["2015-01-30",17.24,17.89,16.26,17.79,31000.0],["2015-02-02",17.72,17.87,16.705,17.25,28600.0],["2015-02-03",17.0,17.0,15.25,15.81,76100.0],["2015-02-04",15.78,15.78,14.03,14.86,128700.0],["2015-02-05",14.78,15.75,14.75,15.24,29200.0],["2015-02-06",15.3,15.97,15.3,15.57,31900.0],["2015-02-09",15.84,16.33,15.52,15.66,19300.0],["2015-02-10",15.72,16.25,15.5,16.1,43800.0],["2015-02-11",16.09,16.09,15.1,16.05,16200.0],["2015-02-12",16.0,16.2,15.6,16.2,23600.0],["2015-02-13",16.005,16.75,15.86,16.37,20600.0],["2015-02-17",16.425,16.74,16.29,16.52,8600.0],["2015-02-18",16.75,17.25,16.73,17.19,17300.0],["2015-02-19",17.16,19.74,17.16,19.65,60800.0],["2015-02-20",19.9,20.81,18.99,19.38,124700.0],["2015-02-23",19.56,19.86,18.75,19.33,19700.0],["2015-02-24",19.21,20.09,18.92,19.8,30000.0],["2015-02-25",20.485,20.485,19.0,19.28,24600.0],["2015-02-26",19.17,19.537,18.88,19.05,10900.0],["2015-02-27",19.1,20.2,19.1,19.34,35600.0],["2015-03-02",19.14,19.76,19.14,19.76,6700.0],["2015-03-03",19.5,19.87,18.31,18.46,21700.0],["2015-03-04",18.5,19.08,16.68,18.7,41200.0],["2015-03-05",18.7,19.7,18.04,19.45,54400.0],["2015-03-06",19.4,19.83,18.205,19.22,53300.0],["2015-03-09",19.31,19.5,18.57,18.64,9800.0],["2015-03-10",18.5,19.0,17.1,17.87,31200.0],["2015-03-11",17.8,17.8,16.72,17.3,38500.0],["2015-03-12",17.5,18.21,17.04,18.16,35300.0],["2015-03-13",18.85,18.87,17.92,18.35,24800.0],["2015-03-16",18.25,18.52,17.03,17.65,32000.0],["2015-03-17",17.48,17.95,17.25,17.76,17100.0],["2015-03-18",17.91,18.05,17.01,17.39,21300.0],["2015-03-19",17.69,19.0,17.38,18.69,40600.0],["2015-03-20",19.0,19.01,17.96,18.58,33000.0],["2015-03-23",18.6,18.99,17.91,18.85,16200.0],["2015-03-24",18.45,18.98,17.452,18.89,17600.0],["2015-03-25",18.86,18.86,16.5,16.83,47900.0],["2015-03-26",16.56,17.095,16.11,16.55,24800.0],["2015-03-27",16.654,17.459,16.654,16.75,11300.0],["2015-03-30",17.94,18.02,17.05,17.14,33900.0],["2015-03-31",17.21,17.21,16.44,16.865,14000.0],["2015-04-01",16.88,17.13,16.31,17.13,13100.0],["2015-04-02",17.15,17.15,16.35,16.51,20700.0],["2015-04-06",16.5,17.18,16.22,16.33,42200.0],["2015-04-07",16.22,17.12,16.22,16.89,24100.0],["2015-04-08",17.1,17.25,16.858,17.0,57700.0],["2015-04-09",16.77,17.08,16.12,16.95,27100.0],["2015-04-10",16.9,17.19,16.64,16.86,46900.0],["2015-04-13",16.76,17.5,16.76,17.08,14600.0],["2015-04-14",17.0,17.15,16.77,16.81,29900.0],["2015-04-15",16.84,17.319,16.84,16.94,12000.0],["2015-04-16",16.989,17.13,16.75,16.99,14500.0],["2015-04-17",16.804,16.804,15.81,15.85,34700.0],["2015-04-20",15.9,16.54,15.0,15.252,44800.0],["2015-04-21",15.62,15.7,14.82,14.91,52100.0],["2015-04-22",15.11,15.11,13.92,14.25,56200.0],["2015-04-23",14.36,14.92,14.27,14.68,138000.0],["2015-04-24",14.92,15.137,14.27,14.58,37800.0],["2015-04-27",14.68,14.72,13.511,14.03,42600.0],["2015-04-28",14.06,14.06,13.05,13.74,39900.0],["2015-04-29",13.53,13.69,13.3,13.56,12400.0],["2015-04-30",13.27,13.42,12.99,13.25,11500.0],["2015-05-01",13.2,13.48,13.14,13.42,10100.0],["2015-05-04",13.94,14.1,13.38,13.48,44800.0],["2015-05-05",13.8,13.8,13.25,13.388,25200.0],["2015-05-06",13.5,13.89,13.11,13.68,50300.0],["2015-05-07",13.895,13.895,13.1,13.59,173400.0],["2015-05-08",13.75,14.958,13.22,13.71,62400.0],["2015-05-11",13.75,14.73,13.6,13.6,44400.0],["2015-05-12",13.6,15.79,13.6,14.66,97200.0],["2015-05-13",14.03,14.86,13.25,13.69,111900.0],["2015-05-14",13.87,14.21,13.6,13.77,29300.0],["2015-05-15",13.7,13.7,12.96,13.11,48300.0],["2015-05-18",13.25,13.25,12.87,13.0,42400.0],["2015-05-19",13.0,13.24,12.59,12.94,54300.0],["2015-05-20",12.73,12.73,11.96,12.3,79200.0],["2015-05-21",12.3,12.78,12.2,12.57,46000.0],["2015-05-22",12.65,12.84,12.42,12.59,9500.0],["2015-05-26",12.65,12.79,12.31,12.35,34600.0],["2015-05-27",12.45,12.49,12.25,12.36,13400.0],["2015-05-28",12.41,13.49,12.25,13.15,213000.0],["2015-05-29",13.19,13.894,13.19,13.8,51500.0],["2015-06-01",13.93,14.1,13.11,13.17,27800.0],["2015-06-02",13.13,13.63,13.05,13.15,29900.0],["2015-06-03",13.15,13.376,12.382,12.78,24400.0],["2015-06-04",12.708,12.93,12.575,12.77,41300.0],["2015-06-05",12.85,13.0,12.57,12.84,25400.0],["2015-06-08",12.73,12.77,11.65,12.19,82300.0],["2015-06-09",12.16,12.56,12.16,12.29,40500.0],["2015-06-10",12.385,12.45,12.01,12.16,19600.0],["2015-06-11",12.2,12.29,11.71,11.96,27400.0],["2015-06-12",11.98,12.435,11.58,12.42,45800.0],["2015-06-15",12.45,13.64,12.45,12.88,136200.0],["2015-06-16",12.93,13.38,12.91,13.25,48400.0],["2015-06-17",13.3,13.767,12.915,13.08,63800.0],["2015-06-18",13.0,13.24,12.3,12.44,77400.0],["2015-06-19",12.38,12.88,12.15,12.47,38400.0],["2015-06-22",12.6,12.951,12.47,12.7,25600.0],["2015-06-23",12.76,13.367,12.46,12.9,149100.0],["2015-06-24",13.12,13.12,12.76,12.85,28600.0],["2015-06-25",12.86,12.86,12.3,12.57,26300.0],["2015-06-26",12.52,12.665,12.11,12.19,25700.0],["2015-06-29",12.03,12.214,11.62,11.62,34700.0],["2015-06-30",11.61,11.783,11.43,11.53,60600.0],["2015-07-01",10.0,10.7,8.59,9.53,539700.0],["2015-07-02",10.03,10.03,9.54,9.88,91500.0],["2015-07-06",9.8,10.215,9.629,9.9,68100.0],["2015-07-07",10.02,10.02,9.76,9.81,9600.0],["2015-07-08",9.8,9.98,9.66,9.82,25000.0],["2015-07-09",9.91,9.95,9.718,9.885,27800.0],["2015-07-10",10.02,10.44,9.88,9.88,21400.0],["2015-07-13",9.93,10.565,9.93,10.09,25700.0],["2015-07-14",10.05,10.91,10.05,10.25,28400.0],["2015-07-15",10.29,11.15,10.26,11.11,121800.0],["2015-07-16",11.14,11.57,10.8,10.99,45900.0],["2015-07-17",11.05,11.64,11.05,11.47,17200.0],["2015-07-20",11.33,11.75,11.09,11.4,63500.0],["2015-07-21",11.46,11.46,10.61,10.67,48000.0],["2015-07-22",10.63,10.99,10.29,10.96,36400.0],["2015-07-23",11.05,11.16,10.87,11.03,27100.0],["2015-07-24",10.86,11.14,10.82,11.0,55900.0],["2015-07-27",10.95,11.1,10.81,11.01,42100.0],["2015-07-28",11.43,11.43,10.83,11.18,22500.0],["2015-07-29",11.1,11.1,10.75,10.89,188100.0],["2015-07-30",10.9,11.08,10.69,11.06,53700.0],["2015-07-31",11.0,11.1,10.89,10.89,26100.0],["2015-08-03",10.86,11.15,10.18,10.42,35500.0],["2015-08-04",10.66,10.66,10.152,10.5,8000.0],["2015-08-05",10.48,10.48,10.04,10.34,25800.0],["2015-08-06",10.21,10.28,9.84,10.07,18800.0],["2015-08-07",10.0,10.0,9.62,9.735,17800.0],["2015-08-10",9.69,10.18,9.48,9.62,39500.0],["2015-08-11",9.18,9.98,9.16,9.16,21700.0],["2015-08-12",9.1,9.53,8.92,9.48,29200.0],["2015-08-13",9.45,10.14,9.4,9.92,23900.0],["2015-08-14",9.99,10.0,9.52,9.9,30800.0],["2015-08-17",9.75,11.0,9.75,11.0,24400.0],["2015-08-18",10.94,10.94,10.46,10.59,16800.0],["2015-08-19",10.57,10.57,9.97,10.15,19300.0],["2015-08-20",10.12,10.285,9.93,10.27,17900.0],["2015-08-21",10.12,10.5,9.71,10.16,136500.0],["2015-08-24",9.85,10.37,9.436,10.05,33300.0],["2015-08-25",10.03,10.195,9.99,10.09,18300.0],["2015-08-26",10.32,10.94,9.9,10.28,11600.0],["2015-08-27",10.48,10.48,9.87,10.18,2700.0],["2015-08-28",10.05,10.4,9.8,10.22,22900.0],["2015-08-31",10.32,10.32,9.8,9.82,11400.0],["2015-09-01",9.64,10.15,9.18,10.0,25400.0],["2015-09-02",10.11,10.11,9.36,9.84,38600.0],["2015-09-03",9.82,10.17,9.77,10.04,29300.0],["2015-09-04",9.975,10.19,9.83,9.92,15200.0],["2015-09-08",10.07,10.07,9.33,9.54,43100.0],["2015-09-09",9.59,9.637,9.25,9.27,18900.0],["2015-09-10",9.25,9.346,9.0,9.0,21500.0],["2015-09-11",9.0,9.13,8.93,9.05,24000.0],["2015-09-14",9.1,9.107,8.67,8.98,74800.0],["2015-09-15",8.98,9.02,8.58,8.96,87700.0],["2015-09-16",8.93,9.02,8.68,8.92,50700.0],["2015-09-17",8.88,9.25,8.82,9.2,61100.0],["2015-09-18",9.09,9.26,8.9,9.18,44200.0],["2015-09-21",10.5,10.5,9.5,9.53,24200.0],["2015-09-22",9.29,10.09,9.1,9.1,16300.0],["2015-09-23",9.19,9.349,8.58,8.67,26500.0],["2015-09-24",8.61,8.99,8.265,8.58,55300.0],["2015-09-25",8.54,9.16,8.22,8.45,59900.0],["2015-09-28",8.45,8.473,8.0,8.29,12700.0],["2015-09-29",8.22,8.26,7.94,8.14,33900.0],["2015-09-30",8.25,8.5,8.04,8.26,13200.0],["2015-10-01",8.27,8.48,8.27,8.28,9400.0],["2015-10-02",8.28,8.53,8.28,8.33,31100.0],["2015-10-05",8.55,9.11,8.46,9.11,152600.0],["2015-10-06",9.03,9.32,8.9,9.17,17400.0],["2015-10-07",9.26,10.065,9.23,10.0,47400.0],["2015-10-08",10.0,10.07,9.2,9.23,40200.0],["2015-10-09",9.5,9.63,9.49,9.52,7600.0],["2015-10-12",9.54,9.92,9.2,9.21,8000.0],["2015-10-13",9.2,9.58,9.2,9.52,15900.0],["2015-10-14",9.93,9.93,9.39,9.42,7700.0],["2015-10-15",9.86,9.86,9.34,9.64,9500.0],["2015-10-16",9.34,9.57,9.03,9.23,51700.0],["2015-10-19",9.6,9.6,8.77,8.97,8100.0],["2015-10-20",8.88,8.97,8.52,8.62,11900.0],["2015-10-21",8.62,8.62,8.26,8.55,28100.0],["2015-10-22",8.99,9.02,8.69,8.87,14500.0],["2015-10-23",8.39,8.7,8.11,8.58,8700.0],["2015-10-26",8.374,8.52,8.05,8.22,12300.0],["2015-10-27",8.06,8.21,8.06,8.1,8700.0],["2015-10-28",8.15,8.37,8.05,8.22,13900.0],["2015-10-29",8.25,8.391,8.05,8.08,32700.0],["2015-10-30",8.14,8.184,8.05,8.05,18100.0],["2015-11-02",8.15,8.67,8.06,8.48,15900.0],["2015-11-03",8.45,8.55,8.32,8.32,9100.0],["2015-11-04",8.31,8.67,8.1,8.38,27500.0],["2015-11-05",8.41,8.41,8.05,8.05,8600.0],["2015-11-06",8.05,8.15,7.78,7.99,28200.0],["2015-11-09",8.0,8.23,7.91,8.02,20200.0],["2015-11-10",8.0,8.26,7.88,8.15,31400.0],["2015-11-11",8.88,8.88,7.86,7.88,29800.0],["2015-11-12",7.88,8.65,7.88,8.13,7000.0],["2015-11-13",8.2,8.38,8.01,8.19,12000.0],["2015-11-16",8.15,8.15,8.0,8.0,6100.0],["2015-11-17",8.11,8.2,8.0,8.02,8200.0],["2015-11-18",8.01,8.23,8.01,8.23,30300.0],["2015-11-19",8.25,8.71,8.21,8.41,20800.0],["2015-11-20",8.5,9.15,8.377,9.1,29100.0],["2015-11-23",9.434,9.745,9.35,9.39,9300.0],["2015-11-24",9.38,9.75,9.03,9.09,11800.0],["2015-11-25",9.63,9.673,9.14,9.3,11700.0],["2015-11-27",9.203,9.4,9.2,9.2,4400.0],["2015-11-30",9.19,9.48,9.13,9.24,4300.0],["2015-12-01",9.21,9.32,8.95,9.17,17800.0],["2015-12-02",8.98,9.2,8.98,9.1,26900.0],["2015-12-03",9.0,9.126,9.0,9.0,10100.0],["2015-12-04",9.0,9.07,8.9,9.05,15700.0],["2015-12-07",8.97,9.04,8.81,8.96,16200.0],["2015-12-08",8.8,8.914,8.69,8.85,12800.0],["2015-12-09",8.9,8.9,8.19,8.33,11400.0],["2015-12-10",8.35,8.35,8.0,8.1,8400.0],["2015-12-11",8.05,8.16,8.0,8.02,12900.0],["2015-12-14",8.02,8.11,7.95,7.95,29500.0],["2015-12-15",7.95,8.0,7.85,7.94,4700.0],["2015-12-16",7.94,8.09,7.94,8.03,11900.0],["2015-12-17",8.06,8.24,8.05,8.05,20100.0],["2015-12-18",7.95,8.16,7.6,7.69,23200.0],["2015-12-21",7.62,8.13,7.57,8.0,39000.0],["2015-12-22",8.05,8.44,8.05,8.44,9000.0],["2015-12-23",7.95,8.47,7.93,8.33,5400.0],["2015-12-24",8.01,8.324,8.01,8.12,8400.0],["2015-12-28",8.1,8.59,8.1,8.46,10400.0],["2015-12-29",8.3,8.3,7.992,8.03,12400.0],["2015-12-30",7.25,8.19,7.25,8.19,90100.0],["2015-12-31",7.62,8.57,7.62,8.04,79000.0],["2016-01-04",7.79,8.05,7.651,7.96,11000.0],["2016-01-05",8.19,8.19,7.86,8.015,15400.0],["2016-01-06",8.03,8.08,7.85,7.87,13400.0],["2016-01-07",8.19,8.19,7.69,7.865,19800.0],["2016-01-08",7.81,8.04,7.8,7.94,16500.0],["2016-01-11",8.25,8.25,7.86,8.24,39500.0],["2016-01-12",8.13,8.42,7.96,8.03,21800.0],["2016-01-13",7.96,7.98,7.61,7.73,25700.0],["2016-01-14",7.8,7.84,7.77,7.83,11600.0],["2016-01-15",7.66,7.88,7.44,7.67,36400.0],["2016-01-19",7.32,7.8,7.08,7.21,22700.0],["2016-01-20",7.14,7.32,6.39,6.6,41300.0],["2016-01-21",6.5,6.8,6.42,6.61,28900.0],["2016-01-22",6.65,6.9,6.65,6.88,11600.0],["2016-01-25",7.11,7.39,6.85,6.94,8100.0],["2016-01-26",7.29,7.29,6.77,6.89,7400.0],["2016-01-27",6.84,6.99,6.71,6.73,2600.0],["2016-01-28",6.81,6.81,6.32,6.49,35100.0],["2016-01-29",6.9,6.9,6.47,6.61,13200.0],["2016-02-01",6.5,6.89,6.5,6.67,8900.0],["2016-02-02",6.56,6.71,6.4,6.47,3600.0],["2016-02-03",6.508,6.64,6.4,6.47,2600.0],["2016-02-04",6.35,6.86,6.31,6.86,16500.0],["2016-02-05",6.72,6.85,6.59,6.78,5100.0],["2016-02-08",6.75,6.77,6.41,6.76,12100.0],["2016-02-09",6.75,7.12,6.75,7.0,15200.0],["2016-02-10",6.98,7.39,6.89,7.08,6400.0],["2016-02-11",7.135,7.21,7.1,7.17,5800.0],["2016-02-12",7.25,7.3,7.17,7.29,8800.0],["2016-02-16",7.17,7.28,6.84,6.85,24100.0],["2016-02-17",6.82,8.13,6.82,7.94,13300.0],["2016-02-18",7.98,7.98,7.3,7.3,9300.0],["2016-02-19",6.81,7.36,6.8,7.21,12000.0],["2016-02-22",7.12,7.44,7.01,7.01,8100.0],["2016-02-23",7.09,7.39,7.045,7.24,3500.0],["2016-02-24",7.15,7.45,7.0,7.325,4000.0],["2016-02-25",7.43,7.43,7.07,7.31,3300.0],["2016-02-26",7.352,7.47,7.24,7.24,10600.0],["2016-02-29",7.3,7.44,7.235,7.325,12200.0],["2016-03-01",7.4,7.47,7.4,7.44,40500.0],["2016-03-02",7.7,7.859,7.28,7.82,26600.0],["2016-03-03",7.82,7.82,7.38,7.46,11500.0],["2016-03-04",7.45,7.76,7.22,7.22,16200.0],["2016-03-07",7.48,7.51,7.3,7.44,7400.0],["2016-03-08",7.49,7.703,7.26,7.33,7500.0],["2016-03-09",7.6,7.6,7.25,7.36,6400.0],["2016-03-10",7.5,7.5,7.25,7.36,4200.0],["2016-03-11",7.612,7.64,7.44,7.49,3600.0],["2016-03-14",7.7,7.7,7.379,7.57,5100.0],["2016-03-15",7.44,7.63,7.36,7.37,8500.0],["2016-03-16",7.36,7.37,6.75,7.12,745500.0],["2016-03-17",7.32,7.32,6.68,6.98,184700.0],["2016-03-18",6.96,7.34,6.85,7.15,7500.0],["2016-03-21",7.27,7.27,6.5,6.97,26500.0],["2016-03-22",7.27,7.27,6.65,6.71,23600.0],["2016-03-23",6.89,6.89,6.511,6.585,5700.0],["2016-03-24",6.733,6.86,6.55,6.705,5100.0],["2016-03-28",6.73,6.73,6.67,6.67,4800.0],["2016-03-29",6.6,6.72,6.52,6.59,10800.0],["2016-03-30",6.61,7.13,6.61,6.62,4700.0],["2016-03-31",7.02,7.02,6.6,6.99,8900.0],["2016-04-01",7.14,7.14,6.73,6.86,8300.0],["2016-04-04",6.76,7.1,6.76,7.1,6900.0],["2016-04-05",7.0,7.01,6.8,6.96,4600.0],["2016-04-06",7.01,7.17,6.96,7.17,12600.0],["2016-04-07",7.04,7.15,7.01,7.05,11000.0],["2016-04-08",7.08,7.36,7.08,7.15,8100.0],["2016-04-11",7.47,7.47,7.05,7.15,6000.0],["2016-04-12",7.05,7.07,6.92,7.05,5600.0],["2016-04-13",7.25,7.26,7.05,7.26,8900.0],["2016-04-14",7.51,7.51,7.17,7.33,10200.0],["2016-04-15",7.331,7.46,7.06,7.46,17500.0],["2016-04-18",7.25,7.55,7.22,7.54,31300.0],["2016-04-19",7.5,7.5,7.0,7.0,31100.0],["2016-04-20",7.07,7.48,7.07,7.25,21700.0],["2016-04-21",7.39,7.39,7.26,7.36,12800.0],["2016-04-22",7.5,7.615,7.42,7.615,16100.0],["2016-04-25",7.51,7.72,7.1,7.29,7400.0],["2016-04-26",7.3,7.3,7.05,7.2,22000.0],["2016-04-27",7.28,7.28,7.08,7.16,7000.0],["2016-04-28",7.04,7.25,7.04,7.07,7200.0],["2016-04-29",7.0,7.13,7.0,7.13,7400.0],["2016-05-02",7.0,7.107,7.0,7.04,2200.0],["2016-05-03",7.14,7.14,7.01,7.02,5300.0],["2016-05-04",7.14,7.17,6.76,6.84,69000.0],["2016-05-05",6.89,6.9,6.51,6.62,67800.0],["2016-05-06",6.59,6.76,6.5,6.69,11600.0],["2016-05-09",6.67,6.785,6.61,6.69,28400.0],["2016-05-10",6.67,6.79,6.52,6.67,21800.0],["2016-05-11",6.703,6.83,6.68,6.735,8300.0],["2016-05-12",7.06,7.1,6.6,6.66,9700.0],["2016-05-13",6.58,6.73,6.5,6.54,12900.0],["2016-05-16",6.69,6.96,6.65,6.87,8900.0],["2016-05-17",6.84,6.91,6.56,6.77,7300.0],["2016-05-18",6.75,6.84,6.55,6.62,10200.0],["2016-05-19",6.61,6.67,6.55,6.66,5000.0],["2016-05-20",6.56,6.7,6.56,6.64,8500.0],["2016-05-23",6.7,6.7,6.61,6.7,8200.0],["2016-05-24",6.76,6.85,6.55,6.6,6500.0],["2016-05-25",6.95,6.95,6.649,6.65,14200.0],["2016-05-26",6.59,6.8,6.21,6.78,40300.0],["2016-05-27",6.57,6.79,6.095,6.55,10000.0],["2016-05-31",6.61,6.93,6.5,6.93,21700.0],["2016-06-01",6.94,7.24,6.9,7.02,12100.0],["2016-06-02",7.05,7.39,7.05,7.38,13500.0],["2016-06-03",7.35,7.49,7.12,7.46,4400.0],["2016-06-06",7.3,7.4,7.15,7.27,9100.0],["2016-06-07",7.34,7.34,7.2,7.2,4600.0],["2016-06-08",7.21,7.34,7.21,7.21,1600.0],["2016-06-09",7.22,7.34,7.19,7.34,2500.0],["2016-06-10",7.27,7.34,7.14,7.3,26000.0],["2016-06-13",7.21,7.21,7.02,7.21,30000.0],["2016-06-14",7.14,7.28,6.46,6.56,88900.0],["2016-06-15",6.54,6.92,6.42,6.49,15600.0],["2016-06-16",6.41,6.55,6.21,6.4,5800.0],["2016-06-17",6.486,6.62,6.305,6.36,5000.0],["2016-06-20",6.29,6.46,6.12,6.31,13600.0],["2016-06-21",6.31,6.44,6.31,6.32,4600.0],["2016-06-22",6.35,6.449,6.135,6.235,24400.0],["2016-06-23",6.23,6.34,6.17,6.24,21300.0],["2016-06-24",6.15,6.46,5.65,6.3,46000.0],["2016-06-27",6.3,6.3,5.76,6.0,27000.0],["2016-06-28",6.0,6.23,5.86,5.88,21800.0],["2016-06-29",6.0,6.19,5.88,5.96,33000.0],["2016-06-30",6.0,6.0,5.86,5.9,23200.0],["2016-07-01",5.88,6.25,5.88,6.21,10700.0],["2016-07-05",6.18,6.51,6.0,6.33,27100.0],["2016-07-06",6.26,6.95,6.26,6.88,15700.0],["2016-07-07",6.72,7.0,6.72,7.0,4000.0],["2016-07-08",7.0,7.31,7.0,7.15,17800.0],["2016-07-11",7.19,7.37,7.19,7.32,6700.0],["2016-07-12",7.54,8.271,7.33,8.13,50500.0],["2016-07-13",8.01,8.56,8.01,8.13,37100.0],["2016-07-14",8.12,8.12,7.56,7.65,12800.0],["2016-07-15",7.691,8.07,7.691,7.71,13900.0],["2016-07-18",7.708,7.94,7.656,7.74,6800.0],["2016-07-19",7.72,7.9,7.6,7.81,4800.0],["2016-07-20",7.8,7.97,7.54,7.54,9400.0],["2016-07-21",7.56,7.8,7.36,7.36,10200.0],["2016-07-22",7.47,7.69,7.35,7.35,14200.0],["2016-07-25",7.25,7.43,7.06,7.1,19600.0],["2016-07-26",7.2,7.44,7.19,7.39,8300.0],["2016-07-27",7.3,7.49,7.25,7.36,6000.0],["2016-07-28",7.3,7.46,7.3,7.46,4600.0],["2016-07-29",7.37,7.67,7.37,7.64,6800.0],["2016-08-01",7.48,7.72,7.4,7.44,3900.0],["2016-08-02",7.363,7.5,7.13,7.3,5700.0],["2016-08-03",7.49,7.5,7.3,7.36,3000.0],["2016-08-04",7.49,7.49,7.41,7.41,2300.0],["2016-08-05",7.4,7.56,7.38,7.46,17800.0],["2016-08-08",7.266,7.83,7.07,7.56,10200.0],["2016-08-09",7.701,7.82,7.7,7.7,5500.0],["2016-08-10",7.64,7.64,7.43,7.6,8200.0],["2016-08-11",7.67,7.83,7.6,7.83,14100.0],["2016-08-12",7.64,7.99,7.6,7.99,4200.0],["2016-08-15",7.94,8.5,7.91,8.38,7600.0],["2016-08-16",8.37,8.37,8.09,8.095,7600.0],["2016-08-17",7.9,8.11,7.81,7.97,2800.0],["2016-08-18",7.71,7.725,7.65,7.65,17800.0],["2016-08-19",7.67,8.05,7.65,8.04,35900.0],["2016-08-22",7.9,8.15,7.9,7.975,4600.0],["2016-08-23",7.9,8.016,7.86,7.86,5900.0],["2016-08-24",7.92,8.04,7.91,7.92,4000.0],["2016-08-25",7.89,7.89,7.85,7.889,9200.0],["2016-08-26",7.88,8.02,7.88,8.02,9900.0],["2016-08-29",8.045,8.045,7.89,7.92,4400.0],["2016-08-30",7.89,7.96,7.89,7.92,1800.0],["2016-08-31",7.92,7.977,7.87,7.977,1800.0],["2016-09-01",8.0,8.0,7.89,7.97,2700.0],["2016-09-02",8.0,8.0,7.89,8.0,2200.0],["2016-09-06",8.04,8.12,8.0,8.06,28400.0],["2016-09-07",8.06,8.25,8.01,8.01,104300.0],["2016-09-08",7.75,8.09,7.45,7.84,474400.0],["2016-09-09",7.74,7.95,7.55,7.73,32700.0],["2016-09-12",7.5,8.02,7.5,7.9,38600.0],["2016-09-13",7.85,8.0,7.57,8.0,25200.0],["2016-09-14",7.97,8.02,7.8,7.97,62900.0],["2016-09-15",7.91,7.95,7.85,7.9,31200.0],["2016-09-16",7.98,8.0,7.9,7.99,4800.0],["2016-09-19",7.95,7.97,7.86,7.93,4000.0],["2016-09-20",7.85,8.03,7.85,8.03,33100.0],["2016-09-21",7.93,8.02,7.93,8.02,6600.0],["2016-09-22",8.01,8.02,7.95,8.0,32000.0],["2016-09-23",8.02,8.14,7.74,7.83,205800.0],["2016-09-26",8.05,8.21,7.89,8.12,169200.0],["2016-09-27",8.15,8.45,8.11,8.15,122000.0],["2016-09-28",8.22,8.34,8.161,8.33,32900.0],["2016-09-29",8.25,8.33,7.89,7.95,35500.0],["2016-09-30",8.04,8.33,7.78,8.1,131200.0],["2016-10-03",8.01,8.33,7.96,8.01,61500.0],["2016-10-04",8.0,8.25,7.62,7.62,51900.0],["2016-10-05",7.66,8.0,7.62,7.77,54200.0],["2016-10-06",7.8,8.31,7.61,8.25,164600.0],["2016-10-07",8.0,8.43,7.71,8.13,208000.0],["2016-10-10",8.15,8.46,8.15,8.28,13200.0],["2016-10-11",8.24,8.4,8.24,8.38,4100.0],["2016-10-12",8.31,8.32,8.05,8.3,81300.0],["2016-10-13",8.26,8.38,7.95,8.13,38000.0],["2016-10-14",8.16,8.32,8.15,8.26,22700.0],["2016-10-17",8.2,8.3,8.2,8.3,6800.0],["2016-10-18",8.3,8.6,8.3,8.4,105200.0],["2016-10-19",8.35,8.35,8.05,8.25,124200.0],["2016-10-20",8.0,8.35,8.0,8.35,7400.0],["2016-10-21",8.5,8.75,8.4,8.55,202300.0],["2016-10-24",8.7,8.7,8.5,8.5,92300.0],["2016-10-25",8.55,8.55,8.15,8.5,72900.0],["2016-10-26",8.4,8.6,8.4,8.55,125100.0],["2016-10-27",8.5,8.6,8.35,8.35,44700.0],["2016-10-28",8.35,8.35,8.0,8.15,30000.0],["2016-10-31",8.1,8.25,7.55,7.6,42700.0],["2016-11-01",7.6,8.15,7.55,7.95,83000.0],["2016-11-02",7.9,8.1,7.8,7.85,11800.0],["2016-11-03",7.8,7.95,7.7,7.7,26100.0],["2016-11-04",7.7,8.05,7.55,7.65,22300.0],["2016-11-07",7.45,7.8,7.45,7.5,13000.0],["2016-11-08",7.5,7.95,7.5,7.75,20500.0],["2016-11-09",7.85,8.3,7.75,8.15,91200.0],["2016-11-10",8.2,8.25,7.75,7.8,30500.0],["2016-11-11",7.85,8.0,7.6,7.8,30200.0],["2016-11-14",7.85,8.5,7.85,8.4,60600.0],["2016-11-15",8.35,8.35,7.8,7.8,54500.0],["2016-11-16",7.8,8.2,7.55,7.75,46500.0],["2016-11-17",7.75,7.8,7.65,7.65,22300.0],["2016-11-18",7.7,8.25,7.35,8.25,56700.0],["2016-11-21",8.1,8.25,8.05,8.1,7900.0],["2016-11-22",8.1,8.2,7.85,7.9,8000.0],["2016-11-23",7.9,8.25,7.9,8.15,8300.0],["2016-11-25",8.25,8.4,8.2,8.2,4600.0],["2016-11-28",8.15,8.15,7.75,7.75,5600.0],["2016-11-29",7.8,8.4,7.65,8.05,31600.0],["2016-11-30",8.0,8.0,7.8,7.8,10800.0],["2016-12-01",7.9,8.0,7.6,7.95,33300.0],["2016-12-02",7.8,8.15,7.8,7.8,58500.0],["2016-12-05",7.85,7.95,7.7,7.9,6500.0],["2016-12-06",7.85,7.95,7.6,7.9,16700.0],["2016-12-07",7.95,7.95,7.85,7.9,5000.0],["2016-12-08",7.85,7.9,7.75,7.8,14000.0],["2016-12-09",7.8,8.081,7.8,8.0,19800.0],["2016-12-12",8.0,8.0,7.75,7.8,9800.0],["2016-12-13",7.75,7.9,7.7,7.75,11500.0],["2016-12-14",7.75,7.95,7.7,7.85,20300.0],["2016-12-15",7.9,8.25,7.8,8.2,169200.0],["2016-12-16",8.2,8.25,8.15,8.2,1900.0],["2016-12-19",8.2,8.25,8.15,8.2,6600.0],["2016-12-20",8.15,8.3,8.1,8.1,7300.0],["2016-12-21",8.25,8.3,8.1,8.3,52000.0],["2016-12-22",8.25,8.25,8.0,8.0,9000.0],["2016-12-23",8.0,8.25,7.939,8.25,13300.0],["2016-12-27",8.2,8.25,8.15,8.25,47400.0],["2016-12-28",8.2,8.2,7.6,7.7,74700.0],["2016-12-29",7.7,7.85,7.6,7.8,34800.0],["2016-12-30",7.828,7.85,7.5,7.7,89300.0],["2017-01-03",7.75,7.9,7.737,7.85,32800.0],["2017-01-04",7.85,8.25,7.85,7.95,219500.0],["2017-01-05",8.0,8.0,7.75,7.75,27600.0],["2017-01-06",7.75,8.3,7.7,8.1,429700.0],["2017-01-09",8.2,8.55,8.2,8.45,86300.0],["2017-01-10",8.384,8.5,8.35,8.45,23300.0],["2017-01-11",8.4,8.5,8.2,8.3,31300.0],["2017-01-12",8.25,8.3,8.15,8.25,27400.0],["2017-01-13",8.5,8.5,8.2,8.35,20900.0],["2017-01-17",8.3,8.3,8.05,8.2,20900.0],["2017-01-18",8.2,8.4,8.1,8.4,42900.0],["2017-01-19",8.35,8.35,8.25,8.3,43500.0],["2017-01-20",8.35,8.35,8.2,8.2,24800.0],["2017-01-23",8.15,8.25,8.0,8.15,53200.0],["2017-01-24",8.1,8.15,7.938,8.05,18300.0],["2017-01-25",8.05,8.3,8.0,8.3,100500.0],["2017-01-26",8.3,8.35,8.15,8.2,13900.0],["2017-01-27",8.15,8.35,8.05,8.15,20400.0],["2017-01-30",8.1,8.1,8.0,8.05,9400.0],["2017-01-31",8.0,8.2,8.0,8.2,27500.0],["2017-02-01",8.15,8.2,7.975,8.1,68700.0],["2017-02-02",8.15,8.2,7.95,8.1,54200.0],["2017-02-03",8.1,8.2,7.95,8.2,50300.0],["2017-02-06",8.25,8.325,8.05,8.3,66600.0],["2017-02-07",8.25,8.25,8.05,8.15,25400.0],["2017-02-08",8.15,8.2,7.85,8.2,29000.0],["2017-02-09",8.15,8.15,8.0,8.025,59000.0],["2017-02-10",8.0,8.1,7.95,8.1,51900.0],["2017-02-13",8.05,8.3,8.05,8.2,216600.0],["2017-02-14",8.15,8.3,8.1,8.25,94100.0],["2017-02-15",8.2,8.4,8.2,8.3,93200.0],["2017-02-16",8.3,8.3,8.05,8.15,38800.0],["2017-02-17",8.2,8.3,8.145,8.3,56000.0],["2017-02-21",8.3,8.35,8.25,8.25,120300.0],["2017-02-22",8.25,8.35,8.2,8.2,89900.0],["2017-02-23",8.2,8.25,7.9,7.95,124200.0],["2017-02-24",7.95,7.95,7.7,7.75,33100.0],["2017-02-27",7.8,8.1,7.8,8.0,54100.0],["2017-02-28",8.05,8.1,8.0,8.05,27400.0],["2017-03-01",8.05,8.15,7.95,8.1,57000.0],["2017-03-02",8.15,8.25,8.05,8.15,65100.0],["2017-03-03",8.1,8.95,8.1,8.6,247400.0],["2017-03-06",8.6,8.8,8.1,8.2,140000.0],["2017-03-07",8.2,8.55,8.185,8.4,110600.0],["2017-03-08",8.4,8.55,8.3,8.35,87800.0],["2017-03-09",8.1,8.45,7.871,8.4,111800.0],["2017-03-10",8.4,8.4,8.2,8.35,78400.0],["2017-03-13",8.4,8.65,8.35,8.4,242800.0],["2017-03-14",8.45,8.5,8.055,8.3,114400.0],["2017-03-15",8.4,8.4,8.15,8.15,53100.0],["2017-03-16",8.15,8.2,8.0,8.2,46300.0],["2017-03-17",8.1,8.3,8.0,8.1,56200.0],["2017-03-20",8.1,8.3,8.1,8.25,56000.0],["2017-03-21",8.3,8.45,8.2,8.4,69500.0],["2017-03-22",8.35,9.35,8.3,9.35,449300.0],["2017-03-23",9.25,9.95,9.2,9.85,321800.0],["2017-03-24",4.9,5.0,4.3,4.65,3269700.0],["2017-03-27",4.85,4.85,4.4,4.55,508400.0],["2017-03-28",4.45,4.55,4.35,4.35,266100.0],["2017-03-29",4.35,4.4,4.1,4.1,200100.0],["2017-03-30",4.15,4.15,3.95,3.95,247500.0],["2017-03-31",4.0,4.15,3.95,4.0,245100.0],["2017-04-03",4.05,4.45,4.05,4.25,266200.0],["2017-04-04",4.3,4.3,4.0,4.15,182100.0],["2017-04-05",4.2,4.25,3.9,3.9,197200.0],["2017-04-06",3.9,3.95,3.85,3.85,86800.0],["2017-04-07",3.9,3.9,3.65,3.85,162700.0],["2017-04-10",3.9,3.939,3.8,3.85,25600.0],["2017-04-11",3.855,3.876,3.8,3.85,66800.0],["2017-04-12",3.85,3.85,3.75,3.85,53800.0],["2017-04-13",3.824,3.95,3.75,3.9,56100.0],["2017-04-17",3.85,3.95,3.85,3.9,34700.0],["2017-04-18",3.85,3.85,3.75,3.85,25900.0],["2017-04-19",3.85,3.9,3.85,3.85,15800.0],["2017-04-20",3.85,3.85,3.75,3.85,21800.0],["2017-04-21",3.75,3.8,3.7,3.75,34600.0],["2017-04-24",3.8,3.8,3.7,3.7,63100.0],["2017-04-25",3.75,3.95,3.7,3.9,59600.0],["2017-04-26",4.0,4.1,3.9,4.0,50100.0],["2017-04-27",4.05,4.245,3.95,4.1,56900.0],["2017-04-28",4.15,4.15,3.9,3.95,36300.0],["2017-05-01",4.0,4.0,3.85,4.0,88300.0],["2017-05-02",4.0,4.05,3.9,4.0,64100.0],["2017-05-03",4.0,4.05,3.9,4.05,90800.0],["2017-05-04",4.05,4.2,4.05,4.2,88600.0],["2017-05-05",4.2,4.2,4.105,4.2,227900.0],["2017-05-08",4.2,4.35,4.15,4.25,172500.0],["2017-05-09",4.25,4.3,4.15,4.15,76100.0],["2017-05-10",4.2,4.25,4.1,4.15,102600.0],["2017-05-11",4.15,4.2,4.1,4.175,37400.0],["2017-05-12",4.15,4.2,4.1,4.2,19500.0],["2017-05-15",4.15,4.2,4.15,4.15,79600.0],["2017-05-16",4.15,4.2,3.95,4.05,124200.0],["2017-05-17",4.05,4.15,4.0,4.0,63200.0],["2017-05-18",4.05,4.1,3.972,4.05,37300.0],["2017-05-19",4.05,4.15,4.0,4.0,20200.0],["2017-05-22",4.005,4.025,3.95,4.0,20500.0],["2017-05-23",4.05,4.1,4.0,4.05,12800.0],["2017-05-24",4.05,4.05,3.95,3.95,21400.0],["2017-05-25",3.95,4.0,3.9,3.95,9800.0],["2017-05-26",3.989,4.0,3.9,4.0,9200.0],["2017-05-30",4.0,4.0,3.7,3.75,80300.0],["2017-05-31",3.75,3.75,3.65,3.65,40200.0],["2017-06-01",3.75,4.0,3.7,3.85,37500.0],["2017-06-02",3.85,3.85,3.7,3.7,64200.0],["2017-06-05",3.75,3.9,3.7,3.895,16700.0],["2017-06-06",3.85,3.9,3.7,3.85,208500.0],["2017-06-07",3.8,4.05,3.8,4.0,293800.0],["2017-06-08",3.807,4.0,3.807,3.95,38600.0],["2017-06-09",4.0,4.1,4.0,4.0,61600.0],["2017-06-12",3.95,4.0,3.85,3.85,65800.0],["2017-06-13",3.85,4.0,3.827,3.95,39300.0],["2017-06-14",3.95,4.0,3.855,3.95,37000.0],["2017-06-15",3.85,3.95,3.75,3.85,35500.0],["2017-06-16",3.8,4.0,3.8,4.0,31200.0],["2017-06-19",3.95,4.0,3.85,3.85,34200.0],["2017-06-20",3.8,3.951,3.8,3.95,8700.0],["2017-06-21",3.85,4.05,3.85,4.0,46800.0],["2017-06-22",4.05,4.1,4.0,4.05,59300.0],["2017-06-23",4.0,4.2,3.962,4.1,90000.0],["2017-06-26",4.2,4.2,3.8,3.8,100900.0],["2017-06-27",3.3,3.4,2.95,3.0,924000.0],["2017-06-28",2.85,3.25,2.85,3.1,245000.0],["2017-06-29",3.15,3.25,3.15,3.15,82400.0],["2017-06-30",3.15,3.2,3.15,3.15,116100.0],["2017-07-03",3.176,3.25,3.15,3.2,30600.0],["2017-07-05",3.1,3.3,3.1,3.25,55000.0],["2017-07-06",3.25,3.3,3.25,3.25,55700.0],["2017-07-07",3.25,3.4,3.25,3.3,82300.0],["2017-07-10",3.3,3.35,3.25,3.3,19400.0],["2017-07-11",3.25,3.4,3.25,3.35,47400.0],["2017-07-12",3.3,3.4,3.25,3.3,30800.0],["2017-07-13",3.25,3.375,3.25,3.25,41600.0],["2017-07-14",3.3,3.5,3.3,3.4,131000.0],["2017-07-17",3.35,3.5,3.35,3.4,43100.0],["2017-07-18",3.4,3.5,3.25,3.475,59400.0],["2017-07-19",3.5,3.5,3.35,3.4,30500.0],["2017-07-20",3.36,3.4,3.3,3.3,6500.0],["2017-07-21",3.35,3.405,3.25,3.35,12400.0],["2017-07-24",3.4,3.5,3.3,3.35,82700.0],["2017-07-25",3.35,3.4,3.3,3.3,13500.0],["2017-07-26",3.39,3.4,3.3,3.35,19000.0],["2017-07-27",3.35,3.35,3.15,3.2,32700.0],["2017-07-28",3.2,3.2,3.05,3.1,22400.0],["2017-07-31",3.054,3.15,3.015,3.1,10400.0],["2017-08-01",3.15,3.2,3.1,3.2,21400.0],["2017-08-02",3.25,3.25,3.1,3.15,25500.0],["2017-08-03",3.15,3.2,3.15,3.2,19500.0],["2017-08-04",3.0,3.1,3.0,3.0,30300.0],["2017-08-07",3.2,3.2,2.95,3.05,33400.0],["2017-08-08",3.05,3.05,2.9,2.9,32900.0],["2017-08-09",2.9,2.95,2.7,2.75,83700.0],["2017-08-10",2.9,2.925,2.7,2.75,56800.0],["2017-08-11",2.85,2.85,2.7,2.7,30300.0],["2017-08-14",2.65,2.85,2.45,2.5,240000.0],["2017-08-15",2.6,2.6,2.25,2.45,162500.0],["2017-08-16",2.5,2.65,2.45,2.65,132500.0],["2017-08-17",2.59,2.8,2.587,2.8,56100.0],["2017-08-18",2.75,3.05,2.45,2.95,66700.0],["2017-08-21",2.95,3.1,2.73,3.05,25900.0],["2017-08-22",3.05,3.2,3.0,3.1,35000.0],["2017-08-23",3.05,3.2,3.036,3.1,20600.0],["2017-08-24",3.15,3.25,3.1,3.25,48500.0],["2017-08-25",3.25,3.25,3.05,3.15,58700.0],["2017-08-28",3.15,3.25,3.15,3.175,32700.0],["2017-08-29",3.2,3.2,3.055,3.125,9000.0],["2017-08-30",3.1,3.25,3.097,3.25,25100.0],["2017-08-31",3.25,3.25,3.05,3.15,39400.0],["2017-09-01",3.15,3.2,3.05,3.2,23500.0],["2017-09-05",3.25,3.25,3.1,3.2,8400.0],["2017-09-06",3.15,3.2,2.9,2.9,45900.0],["2017-09-07",3.0,3.1,2.95,3.0,14500.0],["2017-09-08",3.05,3.05,2.95,3.05,15000.0],["2017-09-11",3.0,3.25,3.0,3.15,181000.0],["2017-09-12",3.15,3.2,3.1,3.15,11700.0],["2017-09-13",3.15,3.25,3.15,3.225,27700.0],["2017-09-14",3.2,3.205,3.1,3.1,28500.0],["2017-09-15",3.1,3.2,3.1,3.15,9500.0],["2017-09-18",3.15,3.15,3.0,3.05,7400.0],["2017-09-19",3.034,3.034,2.9,2.95,21600.0],["2017-09-20",2.95,3.0,2.9,2.9,19000.0],["2017-09-21",3.0,3.0,2.9,2.9,27000.0],["2017-09-22",2.95,3.0,2.9,2.9,51900.0],["2017-09-25",2.9,2.95,2.9,2.925,16600.0],["2017-09-26",2.95,3.0,2.9,2.95,29200.0],["2017-09-27",2.95,3.0,2.9,3.0,43300.0],["2017-09-28",2.95,2.95,2.9,2.9,20000.0],["2017-09-29",2.9,2.95,2.9,2.95,10900.0],["2017-10-02",2.95,2.95,2.9,2.95,37000.0],["2017-10-03",2.95,2.95,2.8,2.85,34900.0],["2017-10-04",2.805,2.95,2.8,2.925,16600.0],["2017-10-05",2.945,3.2,2.936,2.95,86500.0],["2017-10-06",3.03,3.095,2.95,3.0,51000.0],["2017-10-09",3.15,3.15,3.1,3.15,12400.0],["2017-10-10",3.15,3.2,3.0,3.1,17900.0],["2017-10-11",3.1,3.1,3.068,3.1,7700.0],["2017-10-12",3.1,3.2,3.05,3.125,36700.0],["2017-10-13",3.1,3.2,3.1,3.125,30600.0],["2017-10-16",3.1,3.25,3.05,3.125,116900.0],["2017-10-17",3.1,3.35,3.1,3.2,142300.0],["2017-10-18",3.25,3.5,3.25,3.25,171200.0],["2017-10-19",3.25,3.35,3.2,3.2,44300.0],["2017-10-20",3.205,3.3,3.2,3.25,10500.0],["2017-10-23",3.3,3.3,3.1,3.1,28700.0],["2017-10-24",3.15,3.2,3.1,3.1,29600.0],["2017-10-25",3.1,3.125,2.95,2.95,45500.0],["2017-10-26",2.95,3.1,2.9,3.0,12400.0],["2017-10-27",3.0,3.1,2.9,2.9,83600.0],["2017-10-30",2.95,3.1,2.9,3.1,30100.0],["2017-10-31",3.1,3.15,3.05,3.1,5500.0],["2017-11-01",3.25,3.25,3.1,3.1,31400.0],["2017-11-02",3.05,3.1,3.0,3.062,19300.0],["2017-11-03",3.0,3.15,3.0,3.125,13100.0],["2017-11-06",3.116,3.2,3.1,3.15,17800.0],["2017-11-07",3.2,3.225,3.125,3.15,15200.0],["2017-11-08",3.15,3.166,2.6,2.6,324400.0],["2017-11-09",2.65,2.65,2.35,2.45,145400.0],["2017-11-10",2.5,2.5,2.35,2.45,113000.0],["2017-11-13",2.4,2.45,2.3,2.325,118400.0],["2017-11-14",2.35,2.4,2.2,2.2,130200.0],["2017-11-15",2.3,2.3,2.2,2.2,151700.0],["2017-11-16",2.25,2.25,2.1,2.2,204900.0],["2017-11-17",2.2,2.6,2.15,2.4,521500.0],["2017-11-20",2.4,2.425,2.3,2.375,140000.0],["2017-11-21",2.45,2.45,2.35,2.35,30600.0],["2017-11-22",2.4,2.4,2.3,2.325,74300.0],["2017-11-24",2.35,2.4,2.3,2.3,19600.0],["2017-11-27",2.35,2.35,2.2,2.325,102700.0],["2017-11-28",2.35,2.35,2.3,2.35,19900.0],["2017-11-29",2.3,2.35,2.3,2.3,30500.0],["2017-11-30",2.344,2.45,2.3,2.45,59000.0],["2017-12-01",2.45,2.5,2.3,2.3,77900.0],["2017-12-04",2.3,2.4,2.3,2.35,44900.0],["2017-12-05",2.4,2.483,2.35,2.4,29200.0],["2017-12-06",2.35,2.4,2.35,2.4,19400.0],["2017-12-07",2.35,2.45,2.35,2.35,21500.0],["2017-12-08",2.35,2.645,2.35,2.45,181600.0],["2017-12-11",2.45,2.55,2.45,2.5,28100.0],["2017-12-12",2.5,2.5,2.4,2.45,32800.0],["2017-12-13",2.45,2.55,2.425,2.55,25000.0],["2017-12-14",2.5,2.5,2.4,2.4,56100.0],["2017-12-15",2.405,2.5,2.36,2.45,109200.0],["2017-12-18",2.405,2.5,2.4,2.5,56500.0],["2017-12-19",2.4,2.45,2.4,2.45,12100.0],["2017-12-20",2.4,2.5,2.4,2.5,308000.0],["2017-12-21",2.55,2.55,2.5,2.55,146100.0],["2017-12-22",2.5,2.55,2.45,2.5,135500.0],["2017-12-26",2.5,2.9,2.5,2.9,278200.0],["2017-12-27",2.75,2.85,2.75,2.85,134700.0],["2017-12-28",2.8,2.9,2.8,2.8,91200.0],["2017-12-29",2.8,2.85,2.8,2.825,36800.0],["2018-01-02",2.8,2.9,2.8,2.875,70000.0],["2018-01-03",2.9,2.95,2.85,2.95,74100.0],["2018-01-04",2.95,3.0,2.95,3.0,55100.0],["2018-01-05",3.0,3.05,2.9,2.925,32500.0],["2018-01-08",2.85,2.95,2.85,2.9,28300.0],["2018-01-09",2.85,2.9,2.8,2.85,19800.0],["2018-01-10",2.8,2.9,2.8,2.85,15100.0],["2018-01-11",2.9,2.9,2.827,2.9,9700.0],["2018-01-12",2.95,2.95,2.85,2.9,12100.0],["2018-01-16",2.8,2.9,2.7,2.7,84300.0],["2018-01-17",2.85,2.85,2.7,2.8,14200.0],["2018-01-18",2.85,2.85,2.7,2.8,25000.0],["2018-01-19",2.84,2.9,2.769,2.8,29900.0],["2018-01-22",2.8,2.95,2.8,2.95,26700.0],["2018-01-23",2.95,2.95,2.9,2.95,29600.0],["2018-01-24",2.95,3.05,2.95,3.0,95500.0],["2018-01-25",3.0,3.05,2.95,3.025,19800.0],["2018-01-26",3.0,3.35,3.0,3.35,103200.0],["2018-01-29",3.4,3.4,3.15,3.15,44300.0],["2018-01-30",3.144,3.15,3.05,3.1,58800.0],["2018-01-31",3.15,3.2,3.111,3.2,86400.0],["2018-02-01",3.25,3.3,3.15,3.2,11100.0],["2018-02-02",3.15,3.25,3.1,3.25,42600.0],["2018-02-05",3.2,3.4,3.05,3.3,98600.0],["2018-02-06",3.3,3.35,3.3,3.35,21800.0],["2018-02-07",3.3,3.4,3.25,3.375,50700.0],["2018-02-08",3.4,3.7,3.0,3.0,220000.0],["2018-02-09",3.144,3.5,3.1,3.5,94300.0],["2018-02-12",3.6,3.85,3.6,3.75,158500.0],["2018-02-13",3.85,3.85,3.55,3.55,87500.0],["2018-02-14",3.55,3.75,3.55,3.7,16800.0],["2018-02-15",3.7,3.7,3.6,3.625,15900.0],["2018-02-16",3.65,3.65,3.55,3.6,32900.0],["2018-02-20",3.55,3.734,3.55,3.725,38600.0],["2018-02-21",3.75,3.8,3.7,3.7,46200.0],["2018-02-22",3.675,3.75,3.61,3.745,25900.0],["2018-02-23",3.75,3.8,3.65,3.7,29700.0],["2018-02-26",3.7,3.75,3.7,3.75,8900.0],["2018-02-27",3.75,3.75,3.6,3.65,49300.0],["2018-02-28",3.7,3.755,3.65,3.75,70300.0],["2018-03-01",3.75,4.45,3.706,4.4,250200.0],["2018-03-02",4.4,4.4,4.1,4.4,134900.0],["2018-03-05",4.4,4.4,3.855,3.975,95800.0],["2018-03-06",4.15,4.25,3.9,4.05,76200.0],["2018-03-07",4.0,4.45,4.0,4.3,78000.0],["2018-03-08",4.3,4.65,4.3,4.3,174600.0],["2018-03-09",4.25,4.7,4.25,4.5,99000.0],["2018-03-12",4.55,4.85,4.55,4.75,76400.0],["2018-03-13",4.55,4.85,4.5,4.7,92500.0],["2018-03-14",4.55,4.8,4.4,4.625,102400.0],["2018-03-15",4.65,4.75,4.55,4.7,35500.0],["2018-03-16",4.65,4.75,4.5,4.6,21200.0],["2018-03-19",4.6,4.7,4.55,4.65,70000.0],["2018-03-20",4.6,4.9,4.6,4.8,109900.0],["2018-03-21",4.8,5.0,4.75,4.9,137900.0],["2018-03-22",4.95,5.0,4.75,4.75,58000.0],["2018-03-23",4.75,4.9,4.505,4.75,94500.0],["2018-03-26",4.655,4.85,4.65,4.8,34900.0],["2018-03-27",4.8,4.9,4.45,4.75,70700.0],["2018-03-28",4.8,4.845,4.45,4.65,117600.0],["2018-03-29",4.65,5.05,4.5,4.9,86100.0],["2018-04-02",4.9,4.945,4.7,4.85,52700.0],["2018-04-03",4.8,4.95,4.791,4.85,15000.0],["2018-04-04",4.85,4.9,4.75,4.9,40500.0],["2018-04-05",4.9,5.0,4.85,4.9,38400.0],["2018-04-06",4.85,5.05,4.85,4.95,37500.0],["2018-04-09",4.9,5.0,4.8,4.95,65600.0],["2018-04-10",5.0,5.25,4.95,5.15,416000.0],["2018-04-11",5.15,5.8,5.0,5.0,190000.0],["2018-04-12",5.01,5.4,5.01,5.25,58700.0],["2018-04-13",5.3,5.315,5.0,5.25,39500.0],["2018-04-16",5.3,5.55,5.3,5.45,205100.0],["2018-04-17",5.55,5.645,5.2,5.45,192400.0],["2018-04-18",5.45,5.45,5.2,5.4,78100.0],["2018-04-19",5.3,5.4,5.3,5.3,37500.0],["2018-04-20",5.3,5.3,5.0,5.05,75900.0],["2018-04-23",5.0,5.2,5.0,5.125,108800.0],["2018-04-24",5.15,5.15,4.75,4.8,166100.0],["2018-04-25",4.65,5.1,4.5,5.0,204700.0],["2018-04-26",5.0,5.25,5.0,5.25,49100.0],["2018-04-27",5.2,6.25,5.2,5.85,344300.0],["2018-04-30",5.9,6.35,5.9,6.1,245700.0],["2018-05-01",6.1,6.2,5.855,6.2,85200.0],["2018-05-02",6.2,6.25,5.95,6.05,102100.0],["2018-05-03",6.05,6.15,5.8,6.1,142500.0],["2018-05-04",6.2,6.2,5.75,6.05,122600.0],["2018-05-07",6.1,6.175,5.95,5.95,95700.0],["2018-05-08",6.0,6.05,5.95,6.05,76600.0],["2018-05-09",5.95,6.05,5.75,5.95,118600.0],["2018-05-10",6.0,6.0,5.85,5.9,64400.0],["2018-05-11",5.85,5.9,5.85,5.85,53300.0],["2018-05-14",5.9,6.15,5.8,6.0,194600.0],["2018-05-15",6.65,7.0,6.0,6.65,964300.0],["2018-05-16",6.6,6.824,6.3,6.35,175300.0],["2018-05-17",6.4,6.55,6.35,6.45,259400.0],["2018-05-18",6.35,6.6,6.05,6.15,123100.0],["2018-05-21",6.3,6.3,5.85,6.0,72900.0],["2018-05-22",5.95,5.95,5.266,5.55,174900.0],["2018-05-23",5.55,5.8,5.5,5.6,81800.0],["2018-05-24",5.65,5.75,5.45,5.5,112000.0],["2018-05-25",5.45,5.6,5.25,5.5,52600.0],["2018-05-29",5.75,5.895,5.45,5.55,304800.0],["2018-05-30",5.55,5.8,5.5,5.55,147700.0],["2018-05-31",5.6,5.75,5.55,5.6,174800.0],["2018-06-01",5.65,5.75,5.6,5.7,123500.0],["2018-06-04",5.75,6.4,5.75,6.2,356800.0],["2018-06-05",6.15,6.2,5.8,5.8,228700.0],["2018-06-06",5.85,6.45,5.821,6.45,212200.0],["2018-06-07",6.05,6.55,6.05,6.25,112900.0],["2018-06-08",6.35,6.55,6.15,6.5,124500.0],["2018-06-11",6.4,7.1,6.2,6.9,347300.0],["2018-06-12",6.95,8.3,6.95,8.0,509600.0],["2018-06-13",8.25,8.9,7.8,8.3,468400.0],["2018-06-14",8.25,8.45,7.7,8.05,419000.0],["2018-06-15",8.1,8.401,7.8,8.35,84500.0],["2018-06-18",8.4,9.15,8.0,8.25,418300.0],["2018-06-19",8.15,8.171,7.75,7.9,58600.0],["2018-06-20",8.0,8.5,7.95,8.5,83000.0],["2018-06-21",8.55,8.55,7.7,7.85,168300.0],["2018-06-22",7.85,8.1,7.7,7.7,94600.0],["2018-06-25",7.7,8.14,7.536,8.0,242600.0],["2018-06-26",8.05,8.05,7.65,7.85,105700.0],["2018-06-27",7.85,7.95,7.65,7.9,101600.0],["2018-06-28",7.853,9.25,7.85,8.65,946900.0],["2018-06-29",8.65,11.0,8.65,9.2,2931700.0],["2018-07-02",9.0,9.85,9.0,9.6,187600.0],["2018-07-03",9.7,9.7,9.3,9.5,61000.0],["2018-07-05",9.5,9.81,9.06,9.8,237700.0],["2018-07-06",9.85,10.4,9.8,10.05,251100.0],["2018-07-09",10.0,10.2,9.45,9.6,154400.0],["2018-07-10",9.7,9.7,9.375,9.55,121600.0],["2018-07-11",9.5,9.5,8.95,9.0,183500.0],["2018-07-12",8.9,9.75,8.85,9.65,1878300.0],["2018-07-13",9.7,10.6,9.65,10.55,221600.0],["2018-07-16",10.65,10.75,9.9,10.1,110500.0],["2018-07-17",10.05,10.45,10.05,10.1,64900.0],["2018-07-18",10.15,10.45,9.925,10.05,55900.0],["2018-07-19",10.15,10.3,9.6,10.25,93100.0],["2018-07-20",10.2,10.45,10.005,10.1,112700.0],["2018-07-23",10.05,10.4,9.9,10.2,71700.0],["2018-07-24",10.15,10.4,9.5,9.7,116800.0],["2018-07-25",9.65,9.9,9.6,9.6,84000.0],["2018-07-26",9.65,9.9,9.4,9.65,87600.0],["2018-07-27",9.75,9.75,8.9,9.15,126800.0],["2018-07-30",9.15,9.4,9.1,9.2,76600.0],["2018-07-31",9.3,9.95,9.2,9.95,307600.0],["2018-08-01",10.0,10.325,9.75,10.2,66800.0],["2018-08-02",10.05,10.35,10.05,10.1,84100.0],["2018-08-03",10.05,10.2,9.7,9.75,42800.0],["2018-08-06",9.7,9.85,9.205,9.5,61300.0],["2018-08-07",9.5,10.15,9.5,9.95,94600.0],["2018-08-08",10.4,11.3,9.95,11.0,524900.0],["2018-08-09",11.0,12.15,11.0,12.1,378000.0],["2018-08-10",11.0,12.15,11.0,11.75,153200.0],["2018-08-13",11.85,12.0,11.35,11.65,104500.0],["2018-08-14",11.75,12.2,11.3,11.4,121400.0],["2018-08-15",11.35,11.7,11.2,11.7,48800.0],["2018-08-16",11.75,12.0,11.65,11.8,71400.0],["2018-08-17",11.85,11.95,11.25,11.45,127200.0],["2018-08-20",11.5,12.2,11.3,11.9,199500.0],["2018-08-21",11.95,12.4,11.95,12.2,147500.0],["2018-08-22",12.25,12.3,11.9,12.1,112400.0],["2018-08-23",12.15,12.2,11.65,11.85,117200.0],["2018-08-24",11.8,12.15,11.75,11.85,109000.0],["2018-08-27",12.2,12.4,11.939,12.25,176400.0],["2018-08-28",12.1,12.6,11.85,12.1,270800.0],["2018-08-29",12.25,12.7,11.5,12.25,568300.0],["2018-08-30",12.15,13.3,12.15,13.15,308000.0],["2018-08-31",13.2,13.8,12.85,13.25,150200.0],["2018-09-04",13.3,13.35,12.85,13.2,111800.0],["2018-09-05",13.15,13.55,13.041,13.45,151200.0],["2018-09-06",14.0,14.25,12.85,13.15,1045500.0],["2018-09-07",13.15,15.922,12.7,14.25,643100.0],["2018-09-10",14.25,15.15,14.25,14.7,363700.0],["2018-09-11",15.0,15.0,14.5,14.9,189600.0],["2018-09-12",15.0,15.0,14.1,14.25,137300.0],["2018-09-13",14.95,14.95,13.5,13.95,1777900.0],["2018-09-14",13.85,14.2,13.5,14.05,204900.0],["2018-09-17",14.1,14.45,13.65,13.75,154900.0],["2018-09-18",13.8,13.85,13.25,13.7,129600.0],["2018-09-19",13.6,13.6,12.9,13.35,169900.0],["2018-09-20",13.35,13.8,13.15,13.3,177700.0],["2018-09-21",13.35,13.45,12.55,13.1,225700.0],["2018-09-24",12.95,13.7,12.7,13.5,178300.0],["2018-09-25",13.6,13.6,13.15,13.25,175900.0],["2018-09-26",13.4,13.45,13.05,13.3,62000.0],["2018-09-27",13.35,13.374,12.65,13.1,103500.0],["2018-09-28",13.05,13.35,12.85,13.2,74300.0],["2018-10-01",13.27,13.49,12.26,12.34,158200.0],["2018-10-02",12.27,12.81,11.33,12.62,343800.0],["2018-10-03",12.829,13.06,12.06,12.33,101300.0],["2018-10-04",12.16,12.35,11.53,12.02,183200.0],["2018-10-05",11.95,12.37,11.52,11.53,294700.0],["2018-10-08",11.5,11.5,10.63,10.93,233300.0],["2018-10-09",10.83,10.99,10.31,10.66,293000.0],["2018-10-10",10.61,10.66,9.66,10.01,296000.0],["2018-10-11",10.02,10.79,9.91,10.17,215100.0],["2018-10-12",10.33,10.63,10.19,10.48,221400.0],["2018-10-15",10.38,10.52,10.25,10.26,64100.0],["2018-10-16",10.28,11.4,10.28,11.13,289000.0],["2018-10-17",11.11,11.11,10.71,10.84,64800.0],["2018-10-18",10.8,10.845,10.51,10.75,57200.0],["2018-10-19",10.79,10.91,10.5,10.51,101900.0],["2018-10-22",10.52,10.52,10.06,10.31,36600.0],["2018-10-23",10.08,10.779,10.0,10.53,57800.0],["2018-10-24",10.52,10.81,10.14,10.27,97800.0],["2018-10-25",10.29,11.115,10.27,10.62,68200.0],["2018-10-26",10.47,10.8,10.216,10.66,49600.0],["2018-10-29",10.71,10.871,10.26,10.55,113000.0],["2018-10-30",10.52,10.52,10.0,10.13,73900.0],["2018-10-31",10.19,10.63,10.04,10.13,188400.0],["2018-11-01",10.14,10.78,10.14,10.62,292200.0],["2018-11-02",10.66,10.9,10.5,10.68,103900.0],["2018-11-05",10.7,10.862,10.35,10.44,83900.0],["2018-11-06",10.35,10.35,9.87,9.97,156400.0],["2018-11-07",10.0,10.45,9.53,9.85,235900.0],["2018-11-08",9.75,10.04,9.75,9.94,65700.0],["2018-11-09",9.78,9.93,9.32,9.43,88400.0],["2018-11-12",9.18,9.39,8.28,8.35,137500.0],["2018-11-13",8.32,8.645,8.28,8.42,162500.0],["2018-11-14",8.49,8.49,7.79,8.04,299000.0],["2018-11-15",8.0,8.41,7.77,8.28,185300.0],["2018-11-16",8.22,8.75,8.13,8.47,150800.0],["2018-11-19",8.45,8.532,8.0,8.09,80100.0],["2018-11-20",7.95,8.61,7.91,8.12,263900.0],["2018-11-21",8.12,8.21,7.91,8.0,98900.0],["2018-11-23",7.89,8.21,7.83,8.04,58100.0],["2018-11-26",8.04,8.33,7.82,7.9,110100.0],["2018-11-27",7.81,8.06,7.81,7.99,134800.0],["2018-11-28",7.99,8.17,7.93,8.04,90500.0],["2018-11-29",8.03,8.1,7.93,7.99,75500.0],["2018-11-30",8.03,8.51,8.0,8.43,278600.0],["2018-12-03",8.47,8.831,7.45,8.16,235700.0],["2018-12-04",8.07,8.22,7.57,7.8,142500.0],["2018-12-06",7.57,7.75,7.36,7.37,214500.0],["2018-12-07",7.4,7.53,7.17,7.31,65400.0],["2018-12-10",7.3,7.3,6.77,7.0,105400.0],["2018-12-11",7.0,7.19,6.86,7.05,117900.0],["2018-12-12",7.06,7.39,7.0,7.22,98300.0],["2018-12-13",7.24,7.25,6.857,6.96,65500.0],["2018-12-14",6.92,7.0,6.55,6.57,56900.0],["2018-12-17",6.46,6.67,6.21,6.29,162700.0],["2018-12-18",6.3,6.47,6.16,6.27,165900.0],["2018-12-19",6.32,6.53,6.17,6.29,159700.0],["2018-12-20",6.25,6.39,5.72,5.82,184000.0],["2018-12-21",5.8,5.86,5.43,5.63,746400.0],["2018-12-24",5.64,5.85,5.485,5.61,52300.0],["2018-12-26",5.66,5.88,5.41,5.72,459300.0],["2018-12-27",5.59,5.8,5.41,5.71,316900.0],["2018-12-28",5.75,6.265,5.68,5.92,615400.0],["2018-12-31",5.95,6.48,5.95,6.31,485800.0],["2019-01-02",6.48,6.88,6.28,6.68,187200.0],["2019-01-03",6.67,6.926,6.173,6.39,190400.0],["2019-01-04",6.48,7.04,6.48,6.87,124600.0],["2019-01-07",7.11,7.81,7.01,7.53,167400.0],["2019-01-08",7.63,8.642,7.63,8.28,322700.0],["2019-01-09",8.21,8.34,7.772,7.89,144300.0],["2019-01-10",7.81,7.92,7.58,7.78,84900.0],["2019-01-11",7.85,8.02,7.71,7.96,70700.0],["2019-01-14",7.86,7.95,7.54,7.59,64100.0],["2019-01-15",7.63,7.95,7.588,7.71,46900.0],["2019-01-16",7.72,7.79,7.67,7.7,79700.0],["2019-01-17",7.66,7.86,7.66,7.81,45100.0],["2019-01-18",7.89,7.89,7.57,7.65,83600.0],["2019-01-22",7.65,7.9,7.55,7.75,100800.0],["2019-01-23",7.78,7.99,7.61,7.72,55400.0],["2019-01-24",7.75,7.84,7.68,7.81,19200.0],["2019-01-25",7.82,7.98,7.745,7.92,29000.0],["2019-01-28",8.0,8.3,7.981,8.07,60200.0],["2019-01-29",8.02,8.579,7.78,8.05,66700.0],["2019-01-30",8.05,8.2,7.91,8.2,63400.0],["2019-01-31",8.2,8.75,8.075,8.54,165600.0],["2019-02-01",8.56,8.59,8.13,8.58,60500.0],["2019-02-04",8.59,8.6,8.21,8.6,66100.0],["2019-02-05",8.62,8.8,8.62,8.75,66500.0],["2019-02-06",8.74,8.75,8.23,8.46,56300.0],["2019-02-07",8.43,8.43,7.82,8.1,88000.0],["2019-02-08",8.09,8.43,8.03,8.28,38900.0],["2019-02-11",8.24,8.24,7.67,7.96,52400.0],["2019-02-12",8.03,8.11,7.7,7.87,48700.0],["2019-02-13",7.89,8.05,7.73,7.78,40900.0],["2019-02-14",7.77,8.085,7.711,8.02,26300.0],["2019-02-15",8.03,8.12,7.77,8.08,75100.0],["2019-02-19",8.07,8.2,7.81,8.03,136400.0],["2019-02-20",8.02,8.32,7.83,7.9,125000.0],["2019-02-21",7.86,7.962,7.61,7.72,39000.0],["2019-02-22",7.79,7.84,7.58,7.84,28400.0],["2019-02-25",7.85,8.38,7.751,8.17,124500.0],["2019-02-26",8.22,8.5,8.01,8.49,127800.0],["2019-02-27",8.47,9.2,8.37,9.12,178400.0],["2019-02-28",9.05,9.2,8.4,9.18,212200.0],["2019-03-01",9.21,9.43,8.5,8.94,117700.0],["2019-03-04",8.95,8.96,8.375,8.84,117500.0],["2019-03-05",8.85,9.21,8.42,8.67,138300.0],["2019-03-06",8.69,8.89,8.6,8.78,167300.0],["2019-03-07",8.79,9.65,8.6,9.3,239400.0],["2019-03-08",9.29,9.45,9.01,9.19,86200.0],["2019-03-11",9.03,9.38,9.03,9.22,61700.0],["2019-03-12",9.23,9.56,9.14,9.47,86900.0],["2019-03-13",9.48,9.488,9.21,9.27,52900.0],["2019-03-14",9.28,10.0,9.28,9.83,194100.0],["2019-03-15",9.78,9.99,9.44,9.49,68000.0],["2019-03-18",9.49,9.78,9.25,9.28,64500.0],["2019-03-19",9.44,9.74,9.2,9.6,36100.0],["2019-03-20",9.6,9.87,9.33,9.66,65500.0],["2019-03-21",9.66,10.74,9.62,10.42,257400.0],["2019-03-22",10.42,10.48,9.63,9.81,184300.0],["2019-03-25",9.89,9.89,9.25,9.53,129400.0],["2019-03-26",9.54,10.0,9.33,9.79,73800.0],["2019-03-27",9.85,9.868,9.25,9.42,101600.0],["2019-03-28",9.43,9.63,9.298,9.63,36100.0],["2019-03-29",9.9,10.3,9.64,10.16,180500.0],["2019-04-01",10.32,10.349,9.66,10.1,108200.0],["2019-04-02",10.11,10.25,9.76,10.15,95600.0],["2019-04-03",10.17,10.58,9.95,10.45,111600.0],["2019-04-04",10.45,10.48,9.78,10.06,87900.0],["2019-04-05",10.12,10.52,10.11,10.3,75800.0],["2019-04-08",10.31,10.47,9.94,10.29,94100.0],["2019-04-09",10.28,10.349,9.81,9.81,73500.0],["2019-04-10",9.75,10.05,9.46,9.73,127700.0],["2019-04-11",9.8,9.8,9.34,9.67,95300.0],["2019-04-12",9.65,9.72,9.25,9.34,99400.0],["2019-04-15",9.35,9.35,8.95,9.12,89400.0],["2019-04-16",9.13,9.21,8.91,9.05,46700.0],["2019-04-17",8.9,8.907,8.219,8.51,123500.0],["2019-04-18",8.52,8.69,8.231,8.66,56000.0],["2019-04-22",8.56,8.7,8.34,8.66,38500.0],["2019-04-23",8.67,9.33,8.605,9.26,156600.0],["2019-04-24",9.27,9.63,9.15,9.47,95500.0],["2019-04-25",9.46,9.74,9.38,9.58,168000.0],["2019-04-26",9.72,9.75,9.12,9.37,102800.0],["2019-04-29",9.18,9.44,9.09,9.31,52300.0],["2019-04-30",9.26,9.45,9.1,9.29,60100.0],["2019-05-01",9.24,9.4,8.661,8.68,72700.0],["2019-05-02",8.67,9.07,8.59,8.86,43300.0],["2019-05-03",8.95,9.405,8.95,9.36,65700.0],["2019-05-06",9.25,9.93,9.25,9.74,71500.0],["2019-05-07",9.82,9.94,9.01,9.5,74300.0],["2019-05-08",9.08,9.59,9.05,9.29,130600.0],["2019-05-09",9.2,9.4,9.053,9.29,42900.0],["2019-05-10",9.15,9.435,8.93,9.1,123900.0],["2019-05-13",8.96,9.33,8.75,8.96,219500.0],["2019-05-14",9.0,9.11,8.89,8.99,48700.0],["2019-05-15",8.99,9.19,8.88,9.1,60800.0],["2019-05-16",8.9,9.61,8.9,9.4,51500.0],["2019-05-17",9.21,10.0,9.21,9.54,67000.0],["2019-05-20",9.5,9.71,9.25,9.29,31900.0],["2019-05-21",9.27,9.89,9.27,9.85,45200.0],["2019-05-22",9.78,10.27,9.58,9.9,72900.0],["2019-05-23",9.79,10.18,9.497,9.75,57900.0],["2019-05-24",9.87,10.1,9.7,10.08,49600.0],["2019-05-28",10.1,10.22,9.71,9.9,73000.0],["2019-05-29",9.85,10.03,9.499,9.98,46200.0],["2019-05-30",10.0,10.25,9.81,10.02,62900.0],["2019-05-31",9.9,10.23,9.85,10.1,71700.0],["2019-06-03",10.15,10.56,9.76,10.35,303600.0],["2019-06-04",10.45,10.75,10.2,10.73,115000.0],["2019-06-05",10.75,11.34,10.13,10.75,175600.0],["2019-06-06",10.81,10.95,10.563,10.59,642100.0],["2019-06-07",10.65,10.69,10.21,10.37,85300.0],["2019-06-10",10.32,10.34,9.53,9.65,55400.0],["2019-06-11",9.64,9.64,8.9,9.07,77500.0],["2019-06-12",9.07,9.15,8.92,8.97,43500.0],["2019-06-13",9.02,9.149,8.97,9.06,37000.0],["2019-06-14",9.1,9.1,8.92,8.96,34700.0],["2019-06-17",8.97,9.55,8.97,9.33,51800.0],["2019-06-18",9.4,9.4,9.01,9.15,48500.0],["2019-06-19",9.16,9.33,9.112,9.2,26100.0],["2019-06-20",9.4,9.92,9.34,9.75,101900.0],["2019-06-21",9.78,9.92,9.29,9.53,67400.0],["2019-06-24",9.6,9.84,9.3,9.56,59700.0],["2019-06-25",9.6,9.78,9.51,9.56,62100.0],["2019-06-26",9.64,9.9,9.5,9.66,109800.0],["2019-06-27",9.7,9.95,9.56,9.87,75900.0],["2019-06-28",9.87,10.2,9.59,9.86,92000.0],["2019-07-01",10.0,10.45,9.86,10.34,58800.0],["2019-07-02",10.42,10.42,9.7,9.76,65500.0],["2019-07-03",9.86,10.18,9.72,10.05,56000.0],["2019-07-05",10.08,10.31,10.004,10.16,47900.0],["2019-07-08",10.21,10.3,9.73,10.0,38500.0],["2019-07-09",9.83,10.171,9.8,10.0,40600.0],["2019-07-10",10.03,10.33,9.815,10.26,41500.0],["2019-07-11",10.36,10.36,9.8,10.17,28300.0],["2019-07-12",9.81,10.32,9.81,10.16,15700.0],["2019-07-15",10.21,10.9,10.05,10.51,110600.0],["2019-07-16",10.43,10.79,10.02,10.07,44600.0],["2019-07-17",10.01,10.3,9.805,10.13,35300.0],["2019-07-18",10.0,10.18,9.8,10.0,30200.0],["2019-07-19",10.18,10.32,9.83,10.02,29700.0],["2019-07-22",10.09,10.25,9.85,9.95,27600.0],["2019-07-23",10.02,10.07,9.77,9.84,35500.0],["2019-07-24",9.95,9.95,9.43,9.66,38300.0],["2019-07-25",9.65,9.78,9.51,9.58,67600.0],["2019-07-26",9.58,9.709,9.4,9.6,29600.0],["2019-07-29",9.459,9.59,9.36,9.37,30400.0],["2019-07-30",9.35,9.88,9.35,9.52,11700.0],["2019-07-31",9.553,10.05,9.553,9.62,42900.0],["2019-08-01",9.75,10.2,9.45,9.58,86200.0],["2019-08-02",9.58,9.7,9.3,9.37,18900.0],["2019-08-05",9.146,9.18,8.85,8.93,81000.0],["2019-08-06",9.0,9.25,8.918,9.18,24500.0],["2019-08-07",9.29,9.29,8.85,8.98,43700.0],["2019-08-08",9.02,9.5,8.995,9.48,33100.0],["2019-08-09",9.45,9.5,9.19,9.29,18700.0],["2019-08-12",9.18,9.37,9.02,9.06,8200.0],["2019-08-13",9.06,9.32,8.98,9.14,39200.0],["2019-08-14",8.98,9.07,8.75,8.83,135000.0],["2019-08-15",8.86,8.86,8.54,8.74,60000.0],["2019-08-16",8.8,9.0,8.69,8.76,43600.0],["2019-08-19",8.78,8.99,8.73,8.87,48900.0],["2019-08-20",8.84,9.15,8.685,8.9,46700.0],["2019-08-21",9.01,9.12,8.87,9.0,29100.0],["2019-08-22",8.95,8.96,8.8,8.9,32300.0],["2019-08-23",8.86,9.135,8.78,8.78,104000.0],["2019-08-26",8.88,9.15,8.828,9.07,46500.0],["2019-08-27",9.12,9.12,8.9,8.98,62400.0],["2019-08-28",8.97,9.19,8.84,9.13,23500.0],["2019-08-29",9.16,9.38,9.0,9.29,21300.0],["2019-08-30",9.32,9.32,8.985,9.32,15900.0],["2019-09-03",9.29,9.65,9.22,9.58,70500.0],["2019-09-04",9.65,9.93,9.493,9.8,50900.0],["2019-09-05",9.95,9.95,9.66,9.84,15700.0],["2019-09-06",9.77,9.9,9.63,9.73,18900.0],["2019-09-09",9.75,9.8,9.32,9.51,27300.0],["2019-09-10",9.196,9.6,9.19,9.32,28500.0],["2019-09-11",9.32,9.44,9.255,9.38,14700.0],["2019-09-12",9.41,9.45,9.18,9.32,22400.0],["2019-09-13",9.28,9.38,9.03,9.25,20600.0],["2019-09-16",9.5,9.85,9.42,9.44,29200.0],["2019-09-17",9.65,9.8,9.23,9.26,24000.0],["2019-09-18",9.2,9.325,9.15,9.23,44900.0],["2019-09-19",9.23,9.35,9.18,9.23,36300.0],["2019-09-20",9.33,9.6,9.24,9.4,92100.0],["2019-09-23",9.35,9.4,9.22,9.23,23800.0],["2019-09-24",9.25,9.4,8.99,9.17,87300.0],["2019-09-25",9.2,9.44,8.93,9.4,14900.0],["2019-09-26",9.175,9.38,8.95,8.95,38300.0],["2019-09-27",8.962,9.04,8.66,8.77,73300.0],["2019-09-30",8.85,9.01,8.62,9.01,36200.0],["2019-10-01",8.97,9.24,8.95,8.97,51400.0],["2019-10-02",9.07,9.14,8.9,8.99,39200.0],["2019-10-03",8.98,9.19,8.74,8.96,156300.0],["2019-10-04",8.9,9.04,8.47,8.64,139300.0],["2019-10-07",8.385,8.65,7.878,8.26,143900.0],["2019-10-08",8.3,8.49,8.12,8.18,52000.0],["2019-10-09",8.23,8.23,7.93,8.11,68000.0],["2019-10-10",8.1,8.2,7.9,8.15,51400.0],["2019-10-11",8.14,8.48,8.14,8.35,60200.0],["2019-10-14",8.663,8.77,8.07,8.27,144600.0],["2019-10-15",8.33,8.89,8.16,8.85,38400.0],["2019-10-16",8.85,9.03,8.56,8.75,28800.0],["2019-10-17",9.19,9.19,8.8,8.91,15300.0],["2019-10-18",8.62,8.8,8.36,8.8,27500.0],["2019-10-21",8.78,9.0,8.539,8.97,16200.0],["2019-10-22",8.96,9.04,8.83,8.95,43900.0],["2019-10-23",9.0,9.02,8.78,8.89,13700.0],["2019-10-24",8.86,8.86,8.46,8.75,78900.0],["2019-10-25",8.75,8.985,8.582,8.8,55100.0],["2019-10-28",9.04,9.04,8.7,8.87,51200.0],["2019-10-29",8.79,8.84,8.36,8.73,40600.0],["2019-10-30",8.66,8.79,8.47,8.65,27800.0],["2019-10-31",8.56,8.73,8.35,8.54,30000.0],["2019-11-01",8.6,8.8,8.34,8.71,33700.0],["2019-11-04",8.8,9.1,8.785,9.02,35900.0],["2019-11-05",9.02,9.19,9.02,9.15,35800.0],["2019-11-06",9.05,9.27,8.92,9.1,52900.0],["2019-11-07",9.23,9.24,8.755,8.88,23900.0],["2019-11-08",8.88,9.15,8.76,9.0,27700.0],["2019-11-11",8.876,9.1,8.65,9.04,24200.0],["2019-11-12",9.0,9.12,8.7,9.02,85600.0],["2019-11-13",9.057,9.15,9.0,9.09,15500.0],["2019-11-14",9.16,9.16,8.62,8.75,39800.0],["2019-11-15",8.7,9.04,8.66,8.77,101300.0],["2019-11-18",8.84,9.05,8.75,8.95,89300.0],["2019-11-19",9.05,9.45,8.9,9.33,104100.0],["2019-11-20",9.41,9.76,9.09,9.16,109600.0],["2019-11-21",9.2,9.5,9.14,9.4,86000.0],["2019-11-22",9.38,9.6,9.09,9.38,75200.0],["2019-11-25",9.44,10.06,9.44,10.02,171500.0],["2019-11-26",9.99,11.98,9.99,11.66,344400.0],["2019-11-27",11.92,12.479,11.36,11.49,124000.0],["2019-11-29",11.38,12.05,11.38,11.83,78000.0],["2019-12-02",13.25,13.75,11.7,12.31,616700.0],["2019-12-03",12.23,13.9,12.05,13.58,827200.0],["2019-12-04",13.66,14.44,13.65,14.28,230500.0],["2019-12-05",14.39,14.39,12.61,13.88,292400.0],["2019-12-06",13.98,14.22,13.64,13.95,114100.0],["2019-12-09",13.99,14.4,13.6,13.87,167800.0],["2019-12-10",13.85,14.95,13.8,14.65,404600.0],["2019-12-11",14.65,14.65,13.182,13.36,137100.0],["2019-12-12",13.45,14.15,13.39,13.99,717200.0],["2019-12-13",14.08,14.15,13.19,13.28,90300.0],["2019-12-16",13.28,13.383,12.64,12.98,152200.0],["2019-12-17",12.98,13.38,12.755,13.02,106900.0],["2019-12-18",13.05,13.22,12.705,12.99,96400.0],["2019-12-19",12.97,13.52,12.8,13.3,187800.0],["2019-12-20",13.34,13.59,13.01,13.48,497900.0],["2019-12-23",13.4,13.98,13.21,13.8,76400.0],["2019-12-24",13.96,14.05,13.8,13.95,42800.0],["2019-12-26",14.0,14.01,13.67,13.75,51800.0],["2019-12-27",13.8,13.8,13.09,13.36,60600.0],["2019-12-30",13.36,13.5,13.1,13.2,62600.0],["2019-12-31",13.06,13.37,12.903,13.11,88200.0],["2020-01-02",13.21,13.92,12.855,13.72,125000.0],["2020-01-03",13.7,13.85,13.0,13.25,90700.0],["2020-01-06",13.15,13.75,13.02,13.49,118000.0],["2020-01-07",13.62,15.47,13.59,14.73,308500.0],["2020-01-08",14.98,15.398,14.72,15.24,219400.0],["2020-01-09",15.35,16.13,15.35,15.88,317000.0],["2020-01-10",15.96,17.25,15.826,16.65,2663900.0],["2020-01-13",16.65,16.83,15.709,16.42,176000.0],["2020-01-14",16.36,16.98,15.99,16.72,192000.0],["2020-01-15",16.74,16.94,16.24,16.93,143400.0],["2020-01-16",17.0,17.91,16.865,17.45,240400.0],["2020-01-17",17.59,18.1,17.154,17.4,201200.0],["2020-01-21",17.43,17.43,16.47,16.72,196100.0],["2020-01-22",16.87,16.962,16.45,16.83,125600.0],["2020-01-23",16.0,16.24,15.51,15.66,1179500.0],["2020-01-24",15.78,16.3,15.34,15.5,498400.0],["2020-01-27",15.19,15.99,15.01,15.29,174400.0],["2020-01-28",15.19,15.47,15.06,15.29,109400.0],["2020-01-29",15.34,15.77,15.17,15.31,225200.0],["2020-01-30",15.25,15.29,14.66,14.92,114000.0],["2020-01-31",14.85,14.85,14.13,14.64,215600.0],["2020-02-03",14.69,14.7,13.91,14.14,199000.0],["2020-02-04",14.29,14.68,14.25,14.56,181600.0],["2020-02-05",14.73,15.29,14.5,15.04,236100.0],["2020-02-06",15.12,15.12,14.5,14.75,177100.0],["2020-02-07",14.72,14.798,14.51,14.73,79800.0],["2020-02-10",14.75,15.39,14.75,15.03,167900.0],["2020-02-11",14.95,15.54,14.95,15.4,173800.0],["2020-02-12",15.41,17.4,15.41,17.18,565100.0],["2020-02-13",16.36,18.45,16.024,17.57,803200.0],["2020-02-14",17.73,17.99,16.38,16.91,440900.0],["2020-02-18",16.87,17.45,16.55,16.94,131100.0],["2020-02-19",17.15,17.29,16.14,16.41,362100.0],["2020-02-20",16.41,17.0,16.3,16.71,179200.0],["2020-02-21",16.72,16.93,15.92,16.29,199900.0],["2020-02-24",15.7,15.85,15.13,15.37,137200.0],["2020-02-25",15.32,15.56,14.43,14.5,166500.0],["2020-02-26",14.47,14.87,13.73,13.77,171200.0],["2020-02-27",13.36,14.28,13.175,13.85,303400.0],["2020-02-28",13.43,14.48,13.34,14.42,236100.0],["2020-03-02",14.7,14.98,14.26,14.51,141500.0],["2020-03-03",14.51,15.32,14.28,15.25,206100.0],["2020-03-04",15.43,15.88,14.76,15.11,220700.0],["2020-03-05",14.68,15.58,14.62,15.38,102700.0],["2020-03-06",15.01,15.01,13.75,14.18,183600.0],["2020-03-09",13.4,13.4,11.88,12.12,396800.0],["2020-03-10",12.36,13.83,12.36,12.86,546000.0],["2020-03-11",12.55,12.72,11.8,12.71,461000.0],["2020-03-12",12.0,12.356,10.75,11.58,379000.0],["2020-03-13",12.01,12.01,10.4,11.53,190200.0],["2020-03-16",10.34,11.12,10.24,10.79,193700.0],["2020-03-17",10.82,11.07,9.69,9.99,263300.0],["2020-03-18",9.2,9.93,7.0,8.08,429200.0],["2020-03-19",8.04,10.29,8.02,10.06,437000.0],["2020-03-20",10.12,10.49,9.28,10.06,373300.0],["2020-03-23",9.98,10.29,8.95,10.01,407100.0],["2020-03-24",10.25,11.22,10.11,11.15,125400.0],["2020-03-25",11.62,11.87,10.6,11.25,307000.0],["2020-03-26",11.28,11.97,10.64,11.45,688600.0],["2020-03-27",11.04,11.3,10.51,11.0,149400.0],["2020-03-30",10.94,11.19,10.6,10.96,226800.0],["2020-03-31",10.96,11.6,10.69,11.34,184100.0],["2020-04-01",11.02,11.27,10.13,10.21,739700.0],["2020-04-02",10.21,11.75,9.961,10.99,337600.0],["2020-04-03",10.94,11.24,10.125,10.56,166500.0],["2020-04-06",10.8,12.25,10.66,12.13,146600.0],["2020-04-07",12.43,13.25,11.95,12.4,410400.0],["2020-04-08",12.54,13.5,12.35,12.72,346800.0],["2020-04-09",12.96,13.42,12.63,12.86,121800.0],["2020-04-13",12.9,13.16,12.41,12.46,134900.0],["2020-04-14",12.6,14.664,12.6,13.95,415200.0],["2020-04-15",13.69,13.85,12.24,12.92,180200.0],["2020-04-16",12.81,12.96,12.27,12.55,444100.0],["2020-04-17",12.76,12.98,12.22,12.61,126700.0],["2020-04-20",12.4,13.54,12.4,13.11,81900.0],["2020-04-21",12.81,13.36,12.39,12.92,122700.0],["2020-04-22",13.02,13.25,12.125,12.13,171900.0],["2020-04-23",12.24,13.52,11.21,11.9,152100.0],["2020-04-24",12.03,12.46,11.31,12.45,283200.0],["2020-04-27",12.57,13.93,12.27,13.45,150600.0],["2020-04-28",13.63,13.93,12.61,13.32,118000.0],["2020-04-29",13.5,13.51,12.65,12.98,370500.0],["2020-04-30",12.75,13.59,12.6,12.96,105000.0],["2020-05-01",12.77,12.78,11.85,12.36,121800.0],["2020-05-04",12.32,13.3,12.25,13.04,90400.0],["2020-05-05",13.11,14.23,13.11,13.8,130400.0],["2020-05-06",13.82,13.99,13.11,13.49,53800.0],["2020-05-07",13.74,13.977,12.72,13.05,132100.0],["2020-05-08",13.35,13.54,12.55,12.67,101100.0],["2020-05-11",12.6,13.19,12.55,12.86,107900.0],["2020-05-12",13.06,13.09,12.31,12.87,174600.0],["2020-05-13",12.85,13.5,12.27,12.96,134200.0],["2020-05-14",12.505,12.835,12.29,12.72,94600.0],["2020-05-15",12.54,13.08,12.441,13.0,102600.0],["2020-05-18",13.28,14.22,12.91,14.02,148000.0],["2020-05-19",14.07,14.95,13.69,14.33,113500.0],["2020-05-20",14.34,14.91,14.04,14.29,103200.0],["2020-05-21",14.29,14.5,13.42,13.87,100900.0],["2020-05-22",14.69,17.0,14.15,14.9,466400.0],["2020-05-26",15.55,15.55,13.669,13.78,166500.0],["2020-05-27",13.86,13.86,12.5,13.38,149200.0],["2020-05-28",13.4,14.045,12.57,12.7,89500.0],["2020-05-29",12.88,14.25,12.73,13.7,552200.0],["2020-06-01",14.43,14.43,13.03,13.11,208100.0],["2020-06-02",13.11,13.31,12.855,12.91,245100.0],["2020-06-03",12.88,13.0,12.05,12.25,696300.0],["2020-06-04",12.35,12.35,11.8,11.85,977600.0],["2020-06-05",11.76,12.18,11.526,11.83,206900.0],["2020-06-08",11.72,12.18,11.51,12.11,398400.0],["2020-06-09",12.11,12.62,11.98,12.47,126000.0],["2020-06-10",12.47,12.88,11.75,12.11,372000.0],["2020-06-11",11.87,12.14,11.68,11.84,212800.0],["2020-06-12",11.99,12.24,11.7,12.01,265400.0],["2020-06-15",11.77,12.09,11.391,11.57,723000.0],["2020-06-16",11.78,12.29,11.52,11.81,682900.0],["2020-06-17",11.84,12.08,11.64,11.8,325400.0],["2020-06-18",11.7,12.36,11.7,12.05,86000.0],["2020-06-19",12.11,13.04,12.11,12.94,325300.0],["2020-06-22",13.01,13.24,12.43,13.21,129600.0],["2020-06-23",13.25,13.47,12.91,12.95,71200.0],["2020-06-24",12.91,13.23,12.63,13.06,72600.0],["2020-06-25",12.99,13.45,12.88,13.03,53300.0],["2020-06-26",12.94,13.25,12.7,12.89,103400.0],["2020-06-29",13.06,13.06,11.93,12.01,103700.0],["2020-06-30",11.93,12.58,11.845,12.54,111800.0],["2020-07-01",12.58,13.0,12.34,12.94,71900.0],["2020-07-02",12.95,13.05,12.52,12.81,58400.0],["2020-07-06",12.98,13.3,12.67,13.2,105600.0],["2020-07-07",13.18,13.78,13.15,13.35,99300.0],["2020-07-08",13.41,13.59,13.07,13.35,88000.0],["2020-07-09",13.36,13.71,13.16,13.31,56600.0],["2020-07-10",13.26,13.395,13.01,13.22,169500.0],["2020-07-13",13.37,13.49,11.96,12.15,115500.0],["2020-07-14",12.12,12.445,11.7,12.03,74100.0],["2020-07-15",12.25,12.41,12.02,12.29,96300.0],["2020-07-16",12.18,12.18,11.78,11.85,93100.0],["2020-07-17",11.96,12.46,11.73,12.26,67800.0],["2020-07-20",12.31,12.95,12.01,12.81,90200.0],["2020-07-21",14.1,14.1,12.7,12.91,144300.0],["2020-07-22",12.91,13.15,12.46,12.98,85000.0],["2020-07-23",12.99,13.12,12.5,12.76,112200.0],["2020-07-24",12.67,12.91,12.01,12.78,123900.0],["2020-07-27",12.94,13.05,12.33,12.59,91100.0],["2020-07-28",12.47,12.69,12.15,12.3,101600.0],["2020-07-29",12.3,12.313,11.42,11.55,119300.0],["2020-07-30",11.6,11.855,11.2,11.22,113800.0],["2020-07-31",11.24,11.35,10.65,10.93,143800.0],["2020-08-03",10.89,11.61,10.75,11.52,87300.0],["2020-08-04",11.54,11.54,10.8,11.24,91900.0],["2020-08-05",11.37,11.69,11.225,11.44,96700.0],["2020-08-06",11.46,11.51,10.91,11.3,102100.0],["2020-08-07",11.2,11.68,10.82,11.2,245900.0],["2020-08-10",11.2,11.44,11.2,11.28,79700.0],["2020-08-11",11.28,11.425,11.0,11.03,105200.0],["2020-08-12",11.05,11.29,10.91,11.25,95600.0],["2020-08-13",11.29,11.31,10.86,10.91,78200.0],["2020-08-14",10.88,10.886,10.11,10.82,266200.0],["2020-08-17",10.82,11.68,10.81,11.27,191800.0],["2020-08-18",11.35,11.61,11.3,11.61,83500.0],["2020-08-19",11.66,11.88,11.3,11.85,367000.0],["2020-08-20",11.91,12.06,11.729,12.05,85400.0],["2020-08-21",11.96,12.06,11.78,12.04,114100.0],["2020-08-24",12.02,12.02,11.1,11.52,212300.0],["2020-08-25",11.5,12.31,11.43,12.23,83900.0],["2020-08-26",12.17,12.675,12.01,12.27,107700.0],["2020-08-27",12.51,12.98,11.17,11.61,100000.0],["2020-08-28",11.55,11.98,11.31,11.97,66100.0],["2020-08-31",11.98,12.25,11.83,12.15,63000.0],["2020-09-01",12.22,12.23,11.65,11.86,40200.0],["2020-09-02",11.98,11.98,11.57,11.67,65100.0],["2020-09-03",11.59,11.62,11.27,11.3,85600.0],["2020-09-04",11.75,11.75,10.66,11.22,68300.0],["2020-09-08",11.07,11.41,10.92,11.06,47100.0],["2020-09-09",11.13,11.48,11.11,11.22,43900.0],["2020-09-10",11.29,12.15,11.29,12.05,165100.0],["2020-09-11",12.15,12.25,10.82,10.83,204300.0],["2020-09-14",10.98,11.28,10.98,11.0,51900.0],["2020-09-15",10.98,11.25,10.91,11.0,60500.0],["2020-09-16",11.0,11.43,10.99,11.17,59600.0],["2020-09-17",11.09,11.31,11.0,11.04,29100.0],["2020-09-18",10.99,11.58,10.99,11.44,64100.0],["2020-09-21",11.26,11.58,10.769,11.2,112200.0],["2020-09-22",11.2,11.32,10.91,11.05,37800.0],["2020-09-23",11.0,11.76,10.87,11.02,85900.0],["2020-09-24",10.89,11.13,10.55,10.85,167400.0],["2020-09-25",11.03,11.1,10.76,11.01,30400.0],["2020-09-28",11.0,11.16,10.86,11.02,55500.0],["2020-09-29",10.91,11.14,10.65,10.83,52600.0],["2020-09-30",10.78,11.375,10.75,11.07,104200.0],["2020-10-01",11.17,11.39,10.87,11.19,137200.0],["2020-10-02",11.37,11.88,10.77,10.92,130600.0],["2020-10-05",11.0,12.0,11.0,12.0,143500.0],["2020-10-06",11.99,12.0,11.19,11.78,67600.0],["2020-10-07",11.9,12.35,11.8,12.21,69900.0],["2020-10-08",12.29,12.64,11.94,12.18,70600.0],["2020-10-09",12.27,12.27,11.615,11.85,97500.0],["2020-10-12",11.81,11.852,11.54,11.55,35800.0],["2020-10-13",11.5,11.89,11.5,11.8,66700.0],["2020-10-14",11.85,11.888,11.08,11.17,93200.0],["2020-10-15",11.01,11.29,10.68,10.94,81700.0],["2020-10-16",11.0,11.635,10.98,11.28,62800.0],["2020-10-19",11.28,11.31,10.78,10.83,65600.0],["2020-10-20",10.81,10.86,10.45,10.7,80500.0],["2020-10-21",10.7,10.75,10.3,10.5,71400.0],["2020-10-22",10.42,10.7,10.33,10.46,89500.0],["2020-10-23",10.56,10.87,10.21,10.72,49200.0],["2020-10-26",10.62,10.79,10.25,10.49,63800.0],["2020-10-27",10.41,10.79,10.06,10.07,133000.0],["2020-10-28",10.0,10.335,9.4,9.49,215000.0],["2020-10-29",9.59,10.07,9.5,9.62,149600.0],["2020-10-30",9.55,10.16,9.32,9.72,150000.0],["2020-11-02",9.83,10.75,9.81,10.33,159200.0],["2020-11-03",10.33,11.1,9.99,10.98,173800.0],["2020-11-04",11.08,11.54,10.89,11.23,142900.0],["2020-11-05",11.25,11.96,11.03,11.85,168800.0],["2020-11-06",11.85,11.85,10.85,10.97,291500.0],["2020-11-09",11.19,11.77,10.62,11.3,137800.0],["2020-11-10",11.38,11.57,10.8,11.35,121300.0],["2020-11-11",11.31,11.43,10.99,11.08,143200.0],["2020-11-12",11.11,11.52,11.09,11.26,62200.0],["2020-11-13",11.27,11.84,11.27,11.65,99700.0],["2020-11-16",11.7,11.77,10.81,10.9,115200.0],["2020-11-17",10.83,11.161,10.05,10.51,182900.0],["2020-11-18",10.54,10.81,9.99,9.99,115000.0],["2020-11-19",10.13,10.62,10.02,10.53,82100.0],["2020-11-20",10.55,11.44,10.51,11.04,167000.0],["2020-11-23",11.03,11.29,10.7,10.97,170200.0],["2020-11-24",11.01,11.3,10.79,11.02,125200.0],["2020-11-25",11.08,11.53,10.89,11.34,69400.0],["2020-11-27",11.43,11.52,10.955,11.4,107600.0],["2020-11-30",11.48,12.075,11.23,11.89,194600.0],["2020-12-01",11.92,12.0,11.68,11.72,88000.0],["2020-12-02",11.66,11.78,11.42,11.55,43500.0],["2020-12-03",11.55,11.69,10.89,11.52,199400.0],["2020-12-04",11.6,11.6,11.08,11.19,38200.0],["2020-12-07",11.3,11.49,10.86,10.99,75400.0],["2020-12-08",11.03,11.74,11.03,11.42,133900.0],["2020-12-09",11.52,12.12,11.08,11.72,254500.0],["2020-12-10",11.74,12.0,11.55,11.93,84000.0],["2020-12-11",11.94,12.49,11.89,12.19,100800.0],["2020-12-14",12.4,12.934,12.0,12.1,292400.0],["2020-12-15",12.15,12.15,11.785,11.99,204800.0],["2020-12-16",11.98,11.98,11.58,11.75,185200.0],["2020-12-17",11.75,12.775,11.75,12.6,354300.0],["2020-12-18",12.69,13.8,12.47,13.19,712200.0],["2020-12-21",12.85,14.5,12.85,14.26,253500.0],["2020-12-22",14.22,15.06,13.54,15.0,219800.0],["2020-12-23",14.93,15.345,14.21,15.19,255900.0],["2020-12-24",15.23,15.36,14.72,15.27,51500.0],["2020-12-28",15.3,15.3,14.37,14.41,81300.0],["2020-12-29",14.37,14.48,13.51,14.41,146700.0],["2020-12-30",14.5,16.3,14.37,16.04,218300.0],["2020-12-31",16.1,16.405,15.28,15.38,176000.0],["2021-01-04",15.35,15.512,14.38,14.74,119500.0],["2021-01-05",14.84,15.06,13.82,13.96,86300.0],["2021-01-06",14.02,14.53,13.23,13.65,144400.0],["2021-01-07",13.81,15.37,13.81,15.27,111900.0],["2021-01-08",15.1,15.5,14.83,15.3,99700.0],["2021-01-11",15.3,15.475,14.68,14.97,49300.0],["2021-01-12",15.09,15.31,14.8,15.27,54500.0],["2021-01-13",15.27,15.56,14.855,15.28,66100.0],["2021-01-14",15.27,16.0,14.965,15.56,73900.0],["2021-01-15",15.56,16.54,15.27,16.06,133800.0],["2021-01-19",16.37,16.73,15.8,15.97,192400.0],["2021-01-20",15.88,16.19,15.55,15.93,83500.0],["2021-01-21",15.85,16.73,15.7,16.51,72400.0],["2021-01-22",16.5,16.52,15.55,15.97,589100.0],["2021-01-25",15.9,16.25,15.027,15.97,101700.0],["2021-01-26",15.9,16.0,15.0,15.13,106200.0],["2021-01-27",15.11,15.11,13.983,14.56,372900.0],["2021-01-28",14.71,15.49,14.71,14.85,55600.0],["2021-01-29",14.9,15.77,14.272,14.35,588400.0],["2021-02-01",14.81,15.86,14.41,15.55,368400.0],["2021-02-02",15.59,16.365,15.59,16.28,137800.0],["2021-02-03",16.27,17.2,16.05,17.16,135700.0],["2021-02-04",17.23,17.23,15.94,16.02,76000.0],["2021-02-05",16.14,16.43,15.54,16.14,42800.0],["2021-02-08",16.32,16.64,16.12,16.54,39700.0],["2021-02-09",16.37,17.05,16.2,16.23,64100.0],["2021-02-10",16.14,16.53,15.59,16.01,50400.0],["2021-02-11",16.09,16.16,14.92,15.07,75400.0],["2021-02-12",15.03,15.421,14.71,15.05,61000.0],["2021-02-16",15.06,15.2,14.49,14.8,84600.0],["2021-02-17",14.84,15.19,14.381,14.99,58700.0],["2021-02-18",14.95,15.19,14.28,14.47,59200.0],["2021-02-19",14.65,15.1,14.625,14.94,44900.0],["2021-02-22",14.96,16.02,14.77,15.98,195400.0],["2021-02-23",15.64,16.72,15.116,16.17,185500.0],["2021-02-24",16.0,20.73,15.81,18.37,861700.0],["2021-02-25",18.1,19.26,17.18,18.12,215500.0],["2021-02-26",18.38,19.57,17.5,18.68,187200.0],["2021-03-01",19.06,19.55,17.68,17.92,236500.0],["2021-03-02",18.98,21.869,18.18,20.22,449200.0],["2021-03-03",20.0,21.39,19.53,20.6,217100.0],["2021-03-04",20.55,20.99,18.017,19.77,196900.0],["2021-03-05",20.09,20.36,18.365,19.92,191600.0],["2021-03-08",19.9,20.315,19.26,19.79,167200.0],["2021-03-09",20.0,21.0,19.74,20.04,52800.0],["2021-03-10",19.26,20.71,18.88,20.58,1475200.0],["2021-03-11",20.93,21.47,19.81,21.31,416700.0],["2021-03-12",21.3,21.94,20.29,20.55,306600.0],["2021-03-15",20.23,21.45,19.86,20.24,214700.0],["2021-03-16",20.36,20.9,19.21,19.5,132200.0],["2021-03-17",19.29,19.87,18.918,19.38,204000.0],["2021-03-18",19.39,19.7,18.01,18.38,150000.0],["2021-03-19",18.35,19.68,18.057,18.91,149900.0],["2021-03-22",18.94,19.5,18.61,18.93,101000.0],["2021-03-23",18.63,18.97,17.01,17.51,256200.0],["2021-03-24",17.57,18.08,16.53,16.66,175800.0],["2021-03-25",17.05,18.215,16.405,17.92,183900.0],["2021-03-26",18.0,18.77,16.98,17.48,124600.0],["2021-03-29",17.38,17.85,16.75,17.05,89200.0],["2021-03-30",16.74,18.01,16.66,17.49,86100.0],["2021-03-31",17.6,18.44,17.45,17.9,123400.0],["2021-04-01",18.0,18.89,17.3,18.89,118800.0],["2021-04-05",18.9,19.28,18.55,18.9,65100.0],["2021-04-06",18.79,19.36,17.86,18.35,118900.0],["2021-04-07",18.21,18.53,17.62,17.62,39400.0],["2021-04-08",17.79,18.22,17.22,17.39,39000.0],["2021-04-09",17.43,17.69,17.03,17.62,49700.0],["2021-04-12",17.74,17.74,16.93,17.53,64500.0],["2021-04-13",17.68,18.47,17.65,18.12,65200.0],["2021-04-14",18.32,19.7,18.32,19.48,179800.0],["2021-04-15",19.78,21.52,19.47,20.0,458600.0],["2021-04-16",20.19,20.72,18.94,19.63,279900.0],["2021-04-19",19.7,20.0,19.23,19.82,127400.0],["2021-04-20",19.78,19.999,18.19,18.55,238000.0],["2021-04-21",18.52,18.65,17.64,18.18,105900.0],["2021-04-22",18.17,19.9,17.99,19.04,764000.0],["2021-04-23",19.06,19.06,17.95,17.97,95600.0],["2021-04-26",18.25,19.69,18.095,19.12,255300.0],["2021-04-27",19.33,19.33,18.28,18.5,61200.0],["2021-04-28",18.41,18.791,18.02,18.36,86600.0],["2021-04-29",18.38,18.43,17.77,18.31,50300.0],["2021-04-30",18.33,18.68,17.95,18.32,125700.0],["2021-05-03",18.62,19.205,17.97,18.63,152800.0],["2021-05-04",18.67,18.75,17.95,18.35,93000.0],["2021-05-05",18.38,18.63,18.11,18.41,74800.0],["2021-05-06",18.36,18.7,17.34,18.14,91600.0],["2021-05-07",18.39,18.69,17.71,18.51,134400.0],["2021-05-10",18.42,18.66,17.8,18.16,75700.0],["2021-05-11",18.35,18.35,17.55,17.93,111000.0],["2021-05-12",17.76,18.17,17.12,17.43,111600.0],["2021-05-13",17.39,18.0,16.3,16.81,102500.0],["2021-05-14",17.13,17.48,16.465,17.34,117500.0],["2021-05-17",17.21,17.59,16.945,17.53,69700.0],["2021-05-18",17.5,18.33,17.035,18.1,95800.0],["2021-05-19",18.05,18.31,17.6,17.84,191900.0],["2021-05-20",17.96,18.205,17.27,17.89,144000.0],["2021-05-21",18.14,20.14,17.27,19.17,391400.0],["2021-05-24",19.14,19.44,18.52,19.01,294700.0],["2021-05-25",19.18,19.41,18.534,18.83,109500.0],["2021-05-26",18.9,19.275,18.57,18.88,51500.0],["2021-05-27",18.99,19.06,18.51,18.91,174100.0],["2021-05-28",19.08,19.33,18.22,18.47,115200.0],["2021-06-01",18.35,19.11,18.23,18.51,246500.0],["2021-06-02",18.81,18.81,18.01,18.73,101300.0],["2021-06-03",18.77,19.23,18.35,18.56,72000.0],["2021-06-04",18.72,18.73,18.25,18.55,82200.0],["2021-06-07",18.55,19.77,18.45,19.17,210600.0],["2021-06-08",19.18,19.51,18.7,19.15,165900.0],["2021-06-09",19.35,20.26,19.257,19.87,285300.0],["2021-06-10",19.8,19.93,18.99,19.0,85400.0],["2021-06-11",18.96,19.275,18.46,18.6,96100.0],["2021-06-14",18.73,18.903,18.46,18.5,75500.0],["2021-06-15",18.56,18.56,17.334,17.99,353800.0],["2021-06-16",17.95,18.2,17.57,17.97,91300.0],["2021-06-17",18.18,18.42,17.82,18.17,121400.0],["2021-06-18",18.01,18.14,17.55,18.05,247700.0],["2021-06-21",18.16,18.74,17.78,18.52,2185000.0],["2021-06-22",18.45,18.8,17.86,18.27,265900.0],["2021-06-23",18.36,18.52,17.89,18.0,127500.0],["2021-06-24",18.06,18.39,18.0,18.26,34600.0],["2021-06-25",18.25,18.76,18.15,18.59,192000.0],["2021-06-28",18.7,19.0,18.09,18.09,59100.0],["2021-06-29",18.19,18.23,17.68,18.05,66200.0],["2021-06-30",18.04,18.655,17.724,18.62,85800.0],["2021-07-01",18.68,18.865,18.406,18.5,153000.0],["2021-07-02",18.56,18.7,18.21,18.5,121700.0],["2021-07-06",18.57,18.945,17.85,18.58,363000.0],["2021-07-07",18.57,18.97,18.33,18.64,57800.0],["2021-07-08",18.4,18.62,18.13,18.39,32000.0],["2021-07-09",18.47,18.67,18.25,18.61,73300.0],["2021-07-12",18.62,18.62,18.27,18.41,172000.0],["2021-07-13",18.48,18.48,17.89,18.28,91400.0],["2021-07-14",18.25,18.25,17.44,17.51,192500.0],["2021-07-15",17.4,18.04,17.02,17.69,230000.0],["2021-07-16",17.84,18.38,17.79,18.08,75100.0],["2021-07-19",17.86,18.19,17.7,17.87,72200.0],["2021-07-20",17.9,18.54,17.89,18.49,289100.0],["2021-07-21",18.21,18.86,18.112,18.42,45900.0],["2021-07-22",18.36,18.62,17.996,18.19,59400.0],["2021-07-23",18.25,18.41,18.075,18.3,87000.0],["2021-07-26",17.73,18.28,17.31,17.93,175900.0],["2021-07-27",17.97,18.09,17.65,17.88,312300.0],["2021-07-28",17.93,18.28,17.775,17.96,103000.0],["2021-07-29",18.0,18.0,17.47,17.61,89900.0],["2021-07-30",17.62,17.73,17.11,17.27,106100.0],["2021-08-02",17.45,18.0,17.415,17.58,363500.0],["2021-08-03",17.66,17.66,16.26,17.24,190200.0],["2021-08-04",17.23,17.295,16.5,16.73,79500.0],["2021-08-05",16.78,17.04,16.39,17.0,252900.0],["2021-08-06",17.09,17.2,16.45,16.5,113100.0],["2021-08-09",16.6,16.87,16.26,16.39,130500.0],["2021-08-10",16.51,17.1,15.75,16.8,495700.0],["2021-08-11",16.94,19.1,16.38,18.68,288100.0],["2021-08-12",18.77,18.91,17.25,17.86,226300.0],["2021-08-13",17.84,18.9,17.38,18.45,402400.0],["2021-08-16",18.509,18.509,17.51,17.74,204400.0],["2021-08-17",17.55,17.86,16.97,16.97,77600.0],["2021-08-18",17.03,17.25,16.77,16.99,127500.0],["2021-08-19",16.96,17.02,16.16,16.38,120000.0],["2021-08-20",16.35,16.81,16.15,16.44,78600.0],["2021-08-23",16.73,17.31,16.2,16.64,234900.0],["2021-08-24",16.65,17.11,16.47,17.0,182300.0],["2021-08-25",16.83,17.15,16.81,17.0,239000.0],["2021-08-26",16.95,17.335,16.76,17.0,134800.0],["2021-08-27",17.0,17.72,17.0,17.36,125800.0],["2021-08-30",17.36,17.75,16.91,16.91,123800.0],["2021-08-31",17.17,17.69,17.01,17.65,108800.0],["2021-09-01",17.82,18.3,17.82,18.15,134700.0],["2021-09-02",18.1,19.5,17.825,19.45,119200.0],["2021-09-03",19.64,19.64,17.89,18.2,187700.0],["2021-09-07",18.22,18.35,17.69,17.69,54100.0],["2021-09-08",17.7,18.05,17.01,17.18,103800.0],["2021-09-09",17.14,18.14,17.14,17.91,138500.0],["2021-09-10",18.0,18.06,17.401,17.45,231400.0],["2021-09-13",17.71,18.3,17.17,17.7,304000.0],["2021-09-14",17.7,18.0,17.39,17.59,219600.0],["2021-09-15",17.62,17.685,17.1,17.28,368000.0],["2021-09-16",17.3,17.52,16.35,17.0,332300.0],["2021-09-17",16.83,18.0,16.61,17.86,496100.0],["2021-09-20",17.68,17.68,15.15,16.25,588100.0],["2021-09-21",16.4,16.65,15.54,15.77,386000.0],["2021-09-22",16.02,16.48,15.0,16.02,424500.0],["2021-09-23",16.1,16.47,15.45,15.86,215500.0],["2021-09-24",15.7,16.14,15.0,15.07,516300.0],["2021-09-27",14.654,15.926,14.654,15.78,313000.0],["2021-09-28",15.61,15.705,15.29,15.33,234100.0],["2021-09-29",15.31,15.49,14.76,14.86,277300.0],["2021-09-30",15.01,15.49,14.87,15.28,293100.0],["2021-10-01",15.33,15.99,15.29,15.6,295300.0],["2021-10-04",26.51,32.35,25.22,31.5,63786400.0],["2021-10-05",32.18,33.7,29.36,29.99,24931100.0],["2021-10-06",31.25,33.63,30.5,32.03,15992000.0],["2021-10-07",31.66,32.73,31.11,31.67,1556400.0],["2021-10-08",31.75,33.72,30.71,32.85,1778000.0],["2021-10-11",33.16,33.46,31.4,31.65,1106500.0],["2021-10-12",31.1,33.1,30.501,31.96,1019600.0],["2021-10-13",31.64,32.55,31.12,31.98,601900.0],["2021-10-14",32.08,34.87,32.08,32.96,1736800.0],["2021-10-15",32.66,34.16,32.1,33.66,1182200.0],["2021-10-18",33.73,33.73,29.81,30.72,1786200.0],["2021-10-19",30.42,31.21,29.18,29.81,949500.0],["2021-10-20",29.76,31.1,29.655,30.35,573000.0],["2021-10-21",30.43,30.895,29.975,30.63,323900.0],["2021-10-22",30.75,31.28,30.205,30.86,538400.0],["2021-10-25",30.94,31.86,30.33,30.73,642100.0],["2021-10-26",30.5,31.19,30.385,30.57,342600.0],["2021-10-27",30.38,30.61,29.62,30.09,686400.0],["2021-10-28",30.25,31.33,29.39,30.69,816200.0],["2021-10-29",30.5,31.5,30.24,31.15,416500.0],["2021-11-01",31.04,33.44,30.55,33.31,732200.0],["2021-11-02",32.87,34.27,32.24,34.08,679700.0],["2021-11-03",34.29,35.88,33.8,34.1,806500.0],["2021-11-04",34.01,36.35,33.011,34.78,528900.0],["2021-11-05",34.78,35.625,33.87,35.4,502200.0],["2021-11-08",35.53,36.42,35.17,35.21,342800.0],["2021-11-09",34.79,35.32,32.83,35.25,416000.0],["2021-11-10",35.38,35.492,33.28,33.79,257500.0],["2021-11-11",33.5,35.214,31.23,31.69,860500.0],["2021-11-12",32.23,32.31,30.68,31.46,372600.0],["2021-11-15",31.7,32.48,31.1,31.68,255900.0],["2021-11-16",31.89,32.64,31.28,31.99,348300.0],["2021-11-17",31.26,31.98,30.18,30.63,746300.0],["2021-11-18",30.77,30.77,28.58,29.28,959100.0],["2021-11-19",28.695,30.04,28.51,28.99,688900.0],["2021-11-22",28.89,28.89,27.0,27.13,710300.0],["2021-11-23",27.15,28.27,26.76,28.07,414800.0],["2021-11-24",28.2,28.8,27.07,28.19,289000.0],["2021-11-26",28.07,28.73,26.9,27.44,383800.0],["2021-11-29",27.56,28.25,26.36,26.79,510500.0],["2021-11-30",26.98,27.63,25.75,26.7,1078100.0],["2021-12-01",26.74,27.22,25.75,25.83,467300.0],["2021-12-02",26.07,26.73,25.12,25.88,251100.0],["2021-12-03",26.45,27.0,23.46,24.76,1672800.0],["2021-12-06",24.44,25.215,23.26,24.73,758400.0],["2021-12-07",25.34,26.59,24.57,25.87,285400.0],["2021-12-08",26.55,27.57,25.69,27.45,552900.0],["2021-12-09",27.1,27.58,26.275,26.41,406200.0],["2021-12-10",26.49,27.0,25.61,25.85,269400.0],["2021-12-13",25.8,27.12,25.37,26.11,284500.0],["2021-12-14",25.74,25.97,24.36,25.51,402200.0],["2021-12-15",25.55,26.72,24.672,26.57,353000.0],["2021-12-16",26.75,27.56,26.3,26.39,295700.0],["2021-12-17",26.03,28.27,25.49,28.1,398900.0],["2021-12-20",28.02,29.07,27.5,28.61,317200.0],["2021-12-21",28.93,29.76,28.09,29.45,215000.0],["2021-12-22",29.54,29.69,28.2,29.6,321000.0],["2021-12-23",29.38,30.61,29.37,30.5,233200.0],["2021-12-27",30.77,31.35,30.27,31.22,512300.0],["2021-12-28",31.16,31.75,30.5,31.5,231000.0],["2021-12-29",31.29,31.72,30.52,31.41,177100.0],["2021-12-30",31.46,32.38,31.33,31.99,202400.0],["2021-12-31",32.17,32.195,31.21,31.24,154300.0],["2022-01-03",31.3,32.99,30.86,31.59,348200.0],["2022-01-04",31.46,31.55,29.54,30.01,314300.0],["2022-01-05",30.13,31.29,29.53,30.5,438300.0],["2022-01-06",30.61,32.055,30.415,31.05,435300.0],["2022-01-07",30.75,31.32,29.82,30.5,585200.0],["2022-01-10",30.4,30.4,27.8,28.71,1103500.0],["2022-01-11",28.85,30.685,28.85,30.41,832800.0],["2022-01-12",30.89,30.985,29.57,29.6,138300.0],["2022-01-13",29.16,29.565,28.31,29.13,259800.0],["2022-01-14",29.19,32.18,28.15,31.96,672700.0],["2022-01-18",31.205,32.21,30.63,30.82,513500.0],["2022-01-19",31.01,33.02,30.86,31.61,916800.0],["2022-01-20",31.38,31.82,28.84,29.12,665700.0],["2022-01-21",28.81,29.28,25.87,26.0,778800.0],["2022-01-24",26.01,27.25,24.598,27.1,824300.0],["2022-01-25",26.6,27.4,25.76,26.29,926600.0],["2022-01-26",26.68,27.83,26.03,26.48,217500.0],["2022-01-27",26.47,26.72,24.9,25.09,368000.0],["2022-01-28",25.52,26.17,24.7,26.16,189300.0],["2022-01-31",25.84,27.373,25.84,27.12,445400.0],["2022-02-01",26.96,29.91,26.835,29.64,650200.0],["2022-02-02",29.83,30.11,29.34,29.53,323500.0],["2022-02-03",29.0,29.54,28.64,28.72,359100.0],["2022-02-04",28.56,28.84,27.69,28.0,559200.0],["2022-02-07",27.69,29.35,27.6,28.92,335700.0],["2022-02-08",29.14,30.135,28.2,30.02,190400.0],["2022-02-09",30.29,31.98,30.28,31.9,360600.0],["2022-02-10",30.75,32.72,30.26,30.6,220000.0],["2022-02-11",30.6,31.49,28.76,30.56,198200.0],["2022-02-14",30.78,31.36,29.56,30.6,154600.0],["2022-02-15",31.13,32.97,31.106,32.79,391700.0],["2022-02-16",32.62,33.45,31.82,33.13,302500.0],["2022-02-17",32.76,33.04,30.87,31.24,367300.0],["2022-02-18",31.16,32.14,30.64,31.32,175300.0],["2022-02-22",30.96,31.6,30.32,30.88,239100.0],["2022-02-23",31.26,32.23,27.59,27.86,1031400.0],["2022-02-24",27.07,29.24,26.94,29.21,264100.0],["2022-02-25",29.47,31.29,29.466,31.04,440200.0],["2022-02-28",30.85,31.915,30.41,31.7,385700.0],["2022-03-01",31.4,32.55,31.24,31.76,395700.0],["2022-03-02",28.75,33.42,27.13,32.74,477300.0],["2022-03-03",32.77,32.77,31.03,31.42,244600.0],["2022-03-04",30.56,31.74,29.79,30.23,415100.0],["2022-03-07",30.18,30.88,29.02,30.21,438700.0],["2022-03-08",30.41,31.22,29.59,30.45,391200.0],["2022-03-09",30.74,31.9,30.06,30.76,372800.0],["2022-03-10",30.45,30.73,29.56,30.01,277700.0],["2022-03-11",30.4,30.71,28.77,28.98,200700.0],["2022-03-14",28.95,29.71,27.5,27.79,244000.0],["2022-03-15",27.67,28.27,26.87,28.07,211300.0],["2022-03-16",28.65,29.68,27.591,29.47,151300.0],["2022-03-17",29.38,31.36,29.305,30.83,183500.0],["2022-03-18",30.5,32.97,29.66,32.65,557000.0],["2022-03-21",32.6,32.6,30.92,31.52,292900.0],["2022-03-22",31.86,33.049,31.495,32.51,249500.0],["2022-03-23",32.45,32.45,29.7,29.73,1025800.0],["2022-03-24",30.01,31.59,29.0,30.35,1964000.0],["2022-03-25",30.3,30.465,28.9,29.66,503800.0],["2022-03-28",29.42,30.13,28.545,28.79,326000.0],["2022-03-29",29.01,30.76,29.01,30.53,374800.0],["2022-03-30",30.21,30.95,30.04,30.12,200800.0],["2022-03-31",30.14,31.04,29.9,30.57,222900.0],["2022-04-01",30.86,32.47,30.82,32.36,362300.0],["2022-04-04",32.72,34.21,32.16,34.15,546400.0],["2022-04-05",34.08,35.69,33.94,35.16,1036800.0],["2022-04-06",34.67,35.37,33.89,34.93,774500.0],["2022-04-07",34.85,35.23,33.02,34.3,785700.0],["2022-04-08",34.5,35.19,33.37,34.7,476800.0],["2022-04-11",34.27,34.48,31.14,31.81,789000.0],["2022-04-12",32.05,32.96,31.07,31.52,316100.0],["2022-04-13",31.75,34.5,31.75,34.12,287200.0],["2022-04-14",34.06,34.354,33.4,33.77,165700.0],["2022-04-18",33.65,33.65,32.2,32.61,215200.0],["2022-04-19",32.75,33.89,32.435,33.33,127300.0],["2022-04-20",33.78,34.95,32.85,33.83,378900.0],["2022-04-21",34.03,34.949,32.6,32.72,257000.0],["2022-04-22",32.6,33.255,31.92,32.19,174900.0],["2022-04-25",31.74,33.47,31.66,32.98,207800.0],["2022-04-26",32.93,32.93,31.22,31.42,308000.0],["2022-04-27",31.15,31.43,30.001,30.48,463100.0],["2022-04-28",31.11,31.11,28.94,29.9,464900.0],["2022-04-29",29.62,30.36,27.67,28.27,605300.0],["2022-05-02",28.11,29.94,28.0,29.05,787800.0],["2022-05-03",29.02,30.15,28.36,28.65,460600.0],["2022-05-04",28.9,29.81,27.39,29.62,584700.0],["2022-05-05",29.46,29.98,27.93,28.27,167100.0],["2022-05-06",27.84,27.85,26.16,27.23,443000.0],["2022-05-09",26.54,26.73,24.94,25.44,750200.0],["2022-05-10",26.64,28.74,25.08,28.57,1137000.0],["2022-05-11",27.05,29.71,25.9,26.94,631800.0],["2022-05-12",26.4,27.62,25.91,27.44,438700.0],["2022-05-13",28.0,29.84,28.0,29.78,673300.0],["2022-05-16",29.64,30.67,29.01,29.92,288500.0],["2022-05-17",30.55,31.65,29.95,30.87,304800.0],["2022-05-18",30.07,31.24,29.04,29.24,469200.0],["2022-05-19",28.89,29.67,28.42,28.52,547000.0],["2022-05-20",28.98,29.86,27.95,29.14,304900.0],["2022-05-23",29.28,29.77,28.1,28.42,417400.0],["2022-05-24",27.89,27.89,26.45,26.49,770300.0],["2022-05-25",26.45,26.8,25.755,26.53,417100.0],["2022-05-26",26.33,27.0,25.73,26.54,469200.0],["2022-05-27",26.78,27.86,26.12,27.49,839400.0],["2022-05-31",27.54,27.54,25.975,26.35,391800.0],["2022-06-01",26.5,26.98,25.92,26.68,712200.0],["2022-06-02",26.78,28.2,26.41,28.0,441600.0],["2022-06-03",27.83,30.135,27.3,29.61,546200.0],["2022-06-06",29.94,30.04,28.95,29.95,451200.0],["2022-06-07",29.61,30.49,28.95,30.25,323900.0],["2022-06-08",30.22,31.333,29.26,30.83,270000.0],["2022-06-09",30.56,31.33,29.36,29.68,325400.0],["2022-06-10",29.25,29.25,28.05,28.06,251100.0],["2022-06-13",26.93,28.04,26.25,27.24,486900.0],["2022-06-14",27.48,28.88,27.065,28.47,324400.0],["2022-06-15",28.69,29.09,27.62,28.81,171200.0],["2022-06-16",28.22,28.8,27.36,28.74,199800.0],["2022-06-17",28.84,30.78,28.79,30.48,512200.0],["2022-06-21",31.22,33.61,31.0,32.97,679300.0],["2022-06-22",32.84,35.16,30.99,34.7,618500.0],["2022-06-23",30.61,32.4,30.5,31.71,4521000.0],["2022-06-24",32.32,34.0,29.9,31.0,1490900.0],["2022-06-27",30.74,32.095,30.4,31.46,454300.0],["2022-06-28",31.46,31.62,30.08,30.11,398700.0],["2022-06-29",29.83,31.38,29.58,30.9,628000.0],["2022-06-30",30.59,31.06,29.75,30.42,385700.0],["2022-07-01",30.27,30.97,29.92,30.79,236400.0],["2022-07-05",30.62,31.65,28.98,31.6,264700.0],["2022-07-06",31.7,34.06,31.6,33.31,913900.0],["2022-07-07",33.46,34.07,32.23,32.33,558100.0],["2022-07-08",32.16,33.52,31.87,33.44,638900.0],["2022-07-11",33.35,34.16,32.68,33.09,391000.0],["2022-07-12",33.28,33.28,30.96,32.66,462900.0],["2022-07-13",32.06,33.6,31.3,33.08,304700.0],["2022-07-14",33.11,33.28,31.82,31.98,302200.0],["2022-07-15",32.15,32.52,31.09,32.19,242300.0],["2022-07-18",32.29,32.77,30.99,31.17,219700.0],["2022-07-19",31.74,32.7,31.51,32.69,148700.0],["2022-07-20",32.55,34.46,32.525,33.91,589600.0],["2022-07-21",35.28,35.72,34.4,34.93,547900.0],["2022-07-22",35.08,35.2,32.19,32.44,317600.0],["2022-07-25",32.58,32.58,31.88,32.37,192700.0],["2022-07-26",32.36,33.556,32.07,32.72,220500.0],["2022-07-27",32.92,34.215,32.751,33.58,255900.0],["2022-07-28",33.45,34.18,32.38,33.5,216600.0],["2022-07-29",33.19,33.96,32.8,33.15,157400.0],["2022-08-01",33.2,33.51,31.68,31.68,319500.0],["2022-08-02",31.26,33.11,31.14,32.01,453900.0],["2022-08-03",32.59,34.07,32.59,33.65,273600.0],["2022-08-04",34.01,36.86,33.71,36.28,743100.0],["2022-08-05",35.67,39.82,35.55,38.47,1181600.0],["2022-08-08",38.79,40.34,38.32,39.65,716000.0],["2022-08-09",39.6,40.09,38.5,39.35,380100.0],["2022-08-10",40.02,40.923,38.31,39.68,566500.0],["2022-08-11",39.94,41.39,37.68,38.02,432900.0],["2022-08-12",37.92,39.49,37.135,37.89,765200.0],["2022-08-15",37.71,38.42,37.41,37.57,337700.0],["2022-08-16",37.6,39.36,37.22,38.18,739600.0],["2022-08-17",37.17,37.86,35.85,36.4,561500.0],["2022-08-18",36.52,37.85,35.61,37.45,500000.0],["2022-08-19",37.08,38.27,36.43,37.0,269400.0],["2022-08-22",36.7,37.63,36.33,36.98,274800.0],["2022-08-23",37.07,39.48,36.98,38.99,573000.0],["2022-08-24",38.97,40.93,38.674,39.82,736700.0],["2022-08-25",40.01,40.1,37.01,37.94,356900.0],["2022-08-26",37.83,38.22,36.58,36.97,242300.0],["2022-08-29",37.11,38.81,36.64,38.2,334900.0],["2022-08-30",38.26,38.54,36.92,37.86,210100.0],["2022-08-31",38.2,39.24,38.02,38.81,378900.0],["2022-09-01",38.54,39.8,37.43,39.53,424200.0],["2022-09-02",39.91,40.116,38.61,39.0,355500.0],["2022-09-06",38.58,38.607,36.675,37.08,364300.0],["2022-09-07",37.01,37.78,36.75,37.62,281600.0],["2022-09-08",37.42,38.41,36.51,38.36,1335900.0],["2022-09-09",38.77,39.18,37.38,37.53,301200.0],["2022-09-12",37.61,39.37,36.7,38.84,354300.0],["2022-09-13",37.72,38.28,36.83,37.99,293700.0],["2022-09-14",38.08,39.69,37.55,38.81,254300.0],["2022-09-15",38.76,39.56,38.16,39.3,243700.0],["2022-09-16",38.65,38.65,36.86,37.31,306600.0],["2022-09-19",37.07,38.1,36.15,37.88,433300.0],["2022-09-20",37.83,38.06,36.67,37.53,160800.0],["2022-09-21",37.79,38.84,37.0,37.46,413700.0],["2022-09-22",37.24,37.38,35.89,37.09,272500.0],["2022-09-23",36.76,36.76,34.92,35.53,343700.0],["2022-09-26",35.42,36.65,35.26,35.91,353300.0],["2022-09-27",36.34,37.3,35.7,36.0,267100.0],["2022-09-28",36.39,37.06,35.7,36.5,338900.0],["2022-09-29",36.35,36.65,35.34,35.89,255500.0],["2022-09-30",35.86,37.5,35.86,36.1,615400.0],["2022-10-03",36.34,36.34,35.11,36.04,650500.0],["2022-10-04",36.75,38.41,36.66,36.96,393900.0],["2022-10-05",36.73,37.8,36.11,37.13,379600.0],["2022-10-06",37.03,38.38,36.65,38.3,191100.0],["2022-10-07",38.16,38.71,36.68,36.69,341000.0],["2022-10-10",36.44,36.46,34.39,34.49,591700.0],["2022-10-11",35.0,35.885,34.03,34.67,198900.0],["2022-10-12",34.72,35.6,34.3,35.44,176200.0],["2022-10-13",34.74,36.41,34.335,36.13,194700.0],["2022-10-14",36.33,36.65,34.53,34.67,464300.0],["2022-10-17",34.89,35.59,34.69,34.76,132900.0],["2022-10-18",35.12,36.13,35.12,35.52,183100.0],["2022-10-19",35.88,35.92,34.845,35.12,205100.0],["2022-10-20",35.12,37.055,35.09,36.15,429200.0],["2022-10-21",36.23,36.53,35.645,36.2,207500.0],["2022-10-24",36.38,36.39,35.25,35.65,333600.0],["2022-10-25",35.91,36.745,35.48,36.62,335400.0],["2022-10-26",36.84,37.35,36.07,36.48,186600.0],["2022-10-27",36.82,37.034,35.9,36.36,221600.0],["2022-10-28",36.48,37.475,36.02,37.34,361400.0],["2022-10-31",37.38,37.94,36.35,36.57,276300.0],["2022-11-01",37.0,38.61,36.58,37.12,253000.0],["2022-11-02",37.12,37.74,36.16,36.93,633100.0],["2022-11-03",36.59,37.23,35.75,36.57,472800.0],["2022-11-04",36.87,36.87,34.85,35.7,272200.0],["2022-11-07",35.73,36.36,34.715,34.77,368500.0],["2022-11-08",35.12,36.65,34.81,35.4,625500.0],["2022-11-09",34.5,35.42,31.79,33.06,905400.0],["2022-11-10",34.14,35.78,33.96,34.8,362800.0],["2022-11-11",34.56,35.26,33.795,34.41,597600.0],["2022-11-14",34.44,35.015,33.475,34.29,350500.0],["2022-11-15",35.07,36.09,34.71,34.79,424500.0],["2022-11-16",34.85,34.99,33.06,33.06,346200.0],["2022-11-17",32.97,33.605,32.51,33.47,168500.0],["2022-11-18",33.91,34.87,33.775,34.32,276000.0],["2022-11-21",34.23,34.475,33.46,34.0,385400.0],["2022-11-22",34.13,34.76,33.7,34.69,243500.0],["2022-11-23",34.81,35.49,34.15,34.37,411500.0],["2022-11-25",34.18,35.05,34.11,34.81,75000.0],["2022-11-28",35.3,36.51,35.3,36.47,384200.0],["2022-11-29",36.34,37.19,36.175,36.39,286700.0],["2022-11-30",36.35,37.44,35.88,36.88,786900.0],["2022-12-01",36.97,37.42,36.17,36.93,410100.0],["2022-12-02",36.72,38.9,36.48,38.89,400300.0],["2022-12-05",38.96,39.3,38.35,38.83,254400.0],["2022-12-06",38.54,38.62,37.45,37.99,309600.0],["2022-12-07",37.9,38.0,35.92,36.02,286200.0],["2022-12-08",36.14,37.36,35.64,36.53,340500.0],["2022-12-09",36.34,37.28,35.835,36.2,311500.0],["2022-12-12",36.82,38.45,36.34,38.19,793000.0],["2022-12-13",38.71,38.86,37.75,38.07,428500.0],["2022-12-14",38.88,40.06,38.135,38.74,520400.0],["2022-12-15",38.6,38.8,37.705,38.17,302700.0],["2022-12-16",38.01,38.99,37.63,38.83,344900.0],["2022-12-19",39.12,39.12,37.74,38.11,343600.0],["2022-12-20",37.9,38.6,37.62,38.36,533800.0],["2022-12-21",38.5,39.93,38.365,39.2,357500.0],["2022-12-22",38.99,39.651,38.97,39.1,329800.0],["2022-12-23",38.97,39.35,36.78,38.08,418600.0],["2022-12-27",38.37,38.37,37.47,37.7,213400.0],["2022-12-28",37.83,38.5,37.42,38.1,232300.0],["2022-12-29",38.34,39.86,37.9,39.17,234400.0],["2022-12-30",39.13,39.46,38.38,39.43,183900.0],["2023-01-03",39.6,39.85,37.24,37.26,439600.0],["2023-01-04",37.93,38.34,37.47,37.75,315300.0],["2023-01-05",37.26,38.64,36.9,38.18,447000.0],["2023-01-06",38.34,39.14,37.78,38.26,283200.0],["2023-01-09",38.37,38.37,34.67,36.94,936000.0],["2023-01-10",36.96,37.8,36.48,37.12,631300.0],["2023-01-11",36.98,37.11,35.885,36.29,502600.0],["2023-01-12",36.03,37.59,35.76,36.55,762700.0],["2023-01-13",36.52,38.03,36.0,36.2,358600.0],["2023-01-17",36.07,36.8,35.56,36.2,244200.0],["2023-01-18",36.14,36.82,35.61,35.93,172600.0],["2023-01-19",35.97,36.885,35.65,35.67,374400.0],["2023-01-20",35.95,36.635,35.79,36.48,414000.0],["2023-01-23",36.43,36.77,36.0,36.15,226600.0],["2023-01-24",36.15,36.885,35.55,36.51,258600.0],["2023-01-25",36.36,37.84,36.01,37.7,283900.0],["2023-01-26",37.96,38.6,37.495,38.15,235300.0],["2023-01-27",38.27,39.37,37.62,37.65,314000.0],["2023-01-30",37.4,38.27,37.2,38.0,251700.0],["2023-01-31",38.4,39.43,38.32,39.09,395900.0],["2023-02-01",39.13,39.84,38.53,39.18,350100.0],["2023-02-02",39.49,39.94,37.44,38.34,496800.0],["2023-02-03",38.14,39.49,37.91,39.19,207600.0],["2023-02-06",39.04,39.93,38.59,39.19,528300.0],["2023-02-07",39.27,39.65,37.73,39.61,216100.0],["2023-02-08",39.48,39.89,38.625,38.85,230400.0],["2023-02-09",38.98,39.61,38.665,38.85,244000.0],["2023-02-10",38.72,39.55,38.29,39.53,344600.0],["2023-02-13",39.6,40.94,38.948,40.28,730900.0],["2023-02-14",40.17,41.25,39.255,39.71,514200.0],["2023-02-15",39.42,39.93,38.08,38.81,360500.0],["2023-02-16",38.5,39.09,37.866,38.21,298600.0],["2023-02-17",38.21,38.61,37.9,38.34,148800.0],["2023-02-21",38.25,38.25,36.04,36.51,671900.0],["2023-02-22",36.62,37.49,36.29,37.09,264700.0],["2023-02-23",37.2,38.61,36.99,38.33,336100.0],["2023-02-24",37.87,39.195,37.455,38.73,273200.0],["2023-02-27",38.88,39.02,38.02,38.7,247400.0],["2023-02-28",38.85,39.53,38.3,39.46,359900.0],["2023-03-01",39.75,40.68,39.46,40.35,546500.0],["2023-03-02",40.0,40.0,36.98,37.37,1423500.0],["2023-03-03",37.37,38.0,36.82,37.01,508800.0],["2023-03-06",36.98,37.2,36.46,37.13,393900.0],["2023-03-07",37.18,37.37,35.61,36.04,397700.0],["2023-03-08",36.04,36.2,35.43,36.2,321000.0],["2023-03-09",36.33,36.76,35.095,35.45,415700.0],["2023-03-10",35.0,36.44,33.895,34.18,651100.0],["2023-03-13",33.95,34.92,33.58,34.23,344300.0],["2023-03-14",34.62,35.175,33.91,34.49,251600.0],["2023-03-15",34.14,34.185,33.0,33.98,218500.0],["2023-03-16",33.75,34.47,32.64,34.14,277600.0],["2023-03-17",33.86,33.94,33.14,33.59,698400.0],["2023-03-20",33.73,34.8,33.38,34.6,180400.0],["2023-03-21",34.78,34.78,33.42,33.46,310100.0],["2023-03-22",33.41,33.973,32.69,33.55,529100.0],["2023-03-23",33.91,34.595,32.94,33.99,468100.0],["2023-03-24",33.62,35.25,33.06,35.05,528300.0],["2023-03-27",34.97,35.11,34.14,34.44,617600.0],["2023-03-28",34.37,34.79,33.24,34.62,414700.0],["2023-03-29",34.91,36.58,34.65,36.17,432900.0],["2023-03-30",36.33,36.47,35.275,35.61,332200.0],["2023-03-31",35.78,36.525,35.325,35.79,290100.0],["2023-04-03",35.52,36.71,35.5,36.69,438900.0],["2023-04-04",36.7,36.82,35.64,36.08,226300.0],["2023-04-05",35.9,36.335,34.83,34.92,266500.0],["2023-04-06",34.89,35.95,34.57,35.14,450100.0],["2023-04-10",35.05,35.24,33.6,34.84,330000.0],["2023-04-11",34.92,35.62,34.795,35.22,244100.0],["2023-04-12",35.48,36.435,34.93,35.29,448700.0],["2023-04-13",35.45,36.83,34.67,36.26,421300.0],["2023-04-14",36.23,36.59,35.375,35.6,313400.0],["2023-04-17",35.79,37.21,35.755,37.05,190600.0],["2023-04-18",37.38,37.89,36.975,37.55,310100.0],["2023-04-19",37.35,38.12,37.14,38.0,263900.0],["2023-04-20",37.85,38.47,37.725,38.2,199700.0],["2023-04-21",38.17,39.61,37.95,39.39,676300.0],["2023-04-24",39.63,40.0,39.04,39.26,658300.0],["2023-04-25",39.98,40.72,39.49,39.77,467100.0],["2023-04-26",39.5,40.192,39.05,39.52,356200.0],["2023-04-27",39.51,39.52,38.51,39.38,385100.0],["2023-04-28",39.25,40.38,38.41,40.28,473700.0],["2023-05-01",40.27,41.25,39.82,39.98,368900.0],["2023-05-02",39.9,40.77,39.89,40.18,494600.0],["2023-05-03",40.21,41.23,40.105,40.78,330200.0],["2023-05-04",40.7,41.6,40.12,41.36,443700.0],["2023-05-05",41.63,42.65,41.42,42.42,358700.0],["2023-05-08",42.47,42.63,41.58,42.5,286100.0],["2023-05-09",42.38,43.57,42.14,43.54,594700.0],["2023-05-10",41.81,42.81,39.865,41.14,874000.0],["2023-05-11",41.19,42.19,40.59,40.99,490000.0],["2023-05-12",41.01,41.19,39.9,40.16,452000.0],["2023-05-15",40.4,42.5,40.4,41.74,378900.0],["2023-05-16",41.67,41.67,40.645,41.12,241100.0],["2023-05-17",41.12,41.45,40.25,41.31,284500.0],["2023-05-18",41.15,41.28,40.205,40.77,233900.0],["2023-05-19",41.17,41.69,40.94,41.02,158700.0],["2023-05-22",41.14,42.18,40.564,42.14,175100.0],["2023-05-23",42.09,42.94,41.67,41.84,366500.0],["2023-05-24",41.53,41.67,40.63,41.4,223300.0],["2023-05-25",41.46,41.46,40.09,40.51,250800.0],["2023-05-26",40.51,41.22,40.0,40.09,157600.0],["2023-05-30",39.92,41.0,38.29,38.37,531000.0],["2023-05-31",38.49,39.33,38.11,38.53,501900.0],["2023-06-01",38.44,40.36,38.14,38.65,369500.0],["2023-06-02",38.74,39.08,38.08,38.96,351500.0],["2023-06-05",38.84,39.59,38.625,39.5,315000.0],["2023-06-06",39.25,40.23,39.2,40.01,386100.0],["2023-06-07",40.03,42.01,39.45,41.66,668900.0],["2023-06-08",41.57,42.9,41.33,42.51,496500.0],["2023-06-09",42.43,42.73,41.92,42.02,398100.0],["2023-06-12",42.36,42.89,41.41,42.35,215000.0],["2023-06-13",42.51,43.75,42.0,43.14,395200.0],["2023-06-14",43.06,43.06,41.37,42.61,593200.0],["2023-06-15",42.54,42.75,40.98,42.03,634300.0],["2023-06-16",42.31,42.31,40.56,40.79,490800.0],["2023-06-20",40.49,41.19,40.15,41.1,380400.0],["2023-06-21",40.96,41.7,40.43,41.67,231100.0],["2023-06-22",41.45,41.91,40.63,40.67,180700.0],["2023-06-23",40.34,40.525,39.9,40.01,294100.0],["2023-06-26",39.89,41.324,38.95,39.03,249500.0],["2023-06-27",38.97,40.22,38.525,40.11,599000.0],["2023-06-28",40.21,40.5,39.605,40.47,277000.0],["2023-06-29",40.39,41.31,38.27,38.43,257500.0],["2023-06-30",38.73,39.49,38.335,38.5,255700.0],["2023-07-03",38.41,39.93,38.0,38.25,157600.0],["2023-07-05",38.33,38.99,37.88,38.45,145600.0],["2023-07-06",38.02,39.17,37.86,38.92,206700.0],["2023-07-07",38.95,39.41,38.28,38.7,267300.0],["2023-07-10",38.63,39.04,38.31,38.59,219500.0],["2023-07-11",38.49,39.72,38.177,39.64,182600.0],["2023-07-12",39.94,39.94,38.06,38.7,337000.0],["2023-07-13",38.7,39.07,38.06,38.09,250900.0],["2023-07-14",38.17,38.87,37.505,38.85,182700.0],["2023-07-17",39.02,40.04,39.02,39.12,354400.0],["2023-07-18",39.09,39.32,38.44,39.05,249300.0],["2023-07-19",39.24,39.51,38.55,39.15,187100.0],["2023-07-20",39.12,39.305,37.82,37.88,355000.0],["2023-07-21",38.03,38.11,36.85,37.01,268700.0],["2023-07-24",37.13,37.13,36.16,36.39,454700.0],["2023-07-25",36.25,37.12,36.04,36.49,322500.0],["2023-07-26",36.44,37.1,35.415,35.8,352100.0],["2023-07-27",35.85,36.13,35.255,35.83,297700.0],["2023-07-28",36.11,36.71,35.55,36.67,245000.0],["2023-07-31",36.66,37.49,36.275,36.92,193100.0],["2023-08-01",36.92,38.43,36.735,37.38,331500.0],["2023-08-02",37.22,38.03,36.82,37.79,331500.0],["2023-08-03",37.7,38.23,36.57,37.64,348000.0],["2023-08-04",37.69,38.33,37.32,38.17,226400.0],["2023-08-07",37.97,38.2,35.51,35.51,606200.0],["2023-08-08",35.65,36.18,35.34,35.35,348100.0],["2023-08-09",35.37,36.185,35.06,35.45,461800.0],["2023-08-10",36.24,38.95,36.19,38.39,978700.0],["2023-08-11",38.24,38.625,37.69,37.7,305600.0],["2023-08-14",37.68,38.09,37.06,37.54,276500.0],["2023-08-15",37.46,37.82,36.93,37.36,176700.0],["2023-08-16",37.13,37.555,36.19,36.47,394000.0],["2023-08-17",36.57,36.94,34.94,35.07,606700.0],["2023-08-18",34.94,36.49,34.94,36.49,522600.0],["2023-08-21",36.41,38.26,36.41,38.07,593800.0],["2023-08-22",38.07,38.805,37.69,38.39,288800.0],["2023-08-23",38.54,39.28,38.315,38.59,189000.0],["2023-08-24",38.65,38.95,37.77,38.3,246000.0],["2023-08-25",38.22,38.61,36.96,38.05,144700.0],["2023-08-28",38.29,38.595,37.93,38.39,127200.0],["2023-08-29",38.36,39.045,38.05,38.57,297600.0],["2023-08-30",38.73,39.18,38.0,38.88,381600.0],["2023-08-31",38.99,39.27,38.475,38.98,385400.0],["2023-09-01",39.24,40.135,39.09,39.73,211600.0],["2023-09-05",39.75,39.96,38.9,39.31,291700.0],["2023-09-06",39.52,39.68,38.405,39.09,197000.0],["2023-09-07",38.9,39.38,38.64,38.68,321100.0],["2023-09-08",38.82,39.0,37.94,38.14,214400.0],["2023-09-11",38.18,38.19,37.33,37.38,261300.0],["2023-09-12",37.37,37.85,37.245,37.27,196600.0],["2023-09-13",37.54,37.9,36.73,36.96,339400.0],["2023-09-14",36.98,37.71,36.65,36.68,570800.0],["2023-09-15",36.88,37.56,36.335,36.86,341800.0],["2023-09-18",36.8,36.92,36.02,36.84,286400.0],["2023-09-19",36.96,37.26,36.585,36.72,334500.0],["2023-09-20",36.95,37.89,35.76,35.84,362000.0],["2023-09-21",35.64,36.595,34.88,35.76,530600.0],["2023-09-22",35.76,36.026,35.05,35.17,267800.0],["2023-09-25",35.01,35.82,34.67,35.31,372500.0],["2023-09-26",35.41,35.84,34.7,35.03,404900.0],["2023-09-27",35.13,35.56,34.82,35.1,1596200.0],["2023-09-28",35.13,35.48,33.93,35.33,590400.0],["2023-09-29",35.41,36.205,34.09,34.16,493100.0],["2023-10-02",34.43,34.62,33.05,33.06,386900.0],["2023-10-03",32.78,33.77,32.65,33.58,382100.0],["2023-10-04",33.59,33.97,32.72,33.5,356800.0],["2023-10-05",33.54,35.42,33.251,35.17,699100.0],["2023-10-06",35.19,35.88,32.645,35.61,256400.0],["2023-10-09",35.39,35.9,35.19,35.49,235500.0],["2023-10-10",35.6,36.78,35.52,36.69,573000.0],["2023-10-11",36.97,36.97,34.93,35.38,332300.0],["2023-10-12",35.27,35.54,34.48,34.72,225500.0],["2023-10-13",34.72,35.44,33.43,35.14,192500.0],["2023-10-16",35.28,35.45,34.61,34.98,498900.0],["2023-10-17",34.95,35.71,34.72,35.29,224900.0],["2023-10-18",35.03,35.145,34.5,34.92,230300.0],["2023-10-19",35.07,35.315,34.495,34.95,559400.0],["2023-10-20",34.95,35.43,32.96,33.24,466900.0],["2023-10-23",33.24,33.24,32.36,32.7,364100.0],["2023-10-24",32.89,33.46,32.26,33.15,362900.0],["2023-10-25",32.81,34.227,32.345,32.95,245900.0],["2023-10-26",33.04,33.09,30.91,31.14,560100.0],["2023-10-27",31.04,31.92,30.46,30.87,734500.0],["2023-10-30",31.38,31.95,30.65,31.5,453900.0],["2023-10-31",31.32,31.78,30.07,31.0,653500.0],["2023-11-01",31.17,31.48,30.275,31.22,447000.0],["2023-11-02",31.55,33.115,31.55,33.07,723200.0],["2023-11-03",33.37,33.877,32.765,32.88,455800.0],["2023-11-06",32.88,32.9,32.1,32.86,424000.0],["2023-11-07",32.87,33.265,31.76,31.79,882900.0],["2023-11-08",31.8,32.2,31.11,32.15,444800.0],["2023-11-09",33.42,34.246,29.67,30.0,2140700.0],["2023-11-10",29.65,30.35,28.55,28.83,904700.0],["2023-11-13",28.62,29.95,27.985,29.7,627000.0],["2023-11-14",30.44,31.16,29.54,29.75,673500.0],["2023-11-15",29.67,30.05,29.12,29.15,580500.0],["2023-11-16",29.19,29.19,28.1,28.7,531500.0],["2023-11-17",29.08,29.72,28.475,29.44,626600.0],["2023-11-20",29.46,29.9,28.745,29.09,472400.0],["2023-11-21",28.89,30.05,28.77,30.03,584000.0],["2023-11-22",30.19,30.25,28.55,28.73,446400.0],["2023-11-24",28.74,29.19,28.201,28.97,347400.0],["2023-11-27",29.0,34.26,29.0,34.12,3379800.0],["2023-11-28",34.42,35.75,33.62,35.24,1031500.0],["2023-11-29",35.3,36.157,33.74,33.75,377300.0],["2023-11-30",35.45,38.14,35.18,36.58,2691400.0],["2023-12-01",35.82,37.6,35.77,36.8,654100.0],["2023-12-04",37.2,37.897,35.75,37.76,859100.0],["2023-12-05",37.91,38.8,37.2,38.74,506800.0],["2023-12-06",38.89,39.47,38.26,38.63,768100.0],["2023-12-07",38.84,39.44,38.14,39.04,441500.0],["2023-12-08",39.37,40.335,38.25,38.34,318200.0],["2023-12-11",38.39,38.66,37.24,38.33,557000.0],["2023-12-12",38.33,39.99,37.95,39.68,512900.0],["2023-12-13",39.72,40.25,38.81,39.9,474400.0],["2023-12-14",40.54,41.28,39.23,41.24,1251000.0],["2023-12-15",41.38,42.05,39.98,41.41,794700.0],["2023-12-18",41.65,42.16,40.94,41.15,559700.0],["2023-12-19",41.93,42.61,41.535,42.01,530500.0],["2023-12-20",41.62,41.79,40.67,41.0,556600.0],["2023-12-21",41.6,41.9,41.02,41.53,384300.0],["2023-12-22",42.5,45.57,42.129,44.63,1484700.0],["2023-12-26",44.71,45.81,44.39,45.8,668100.0],["2023-12-27",45.95,46.67,45.04,46.46,511900.0],["2023-12-28",46.46,47.0,46.02,46.3,802700.0],["2023-12-29",46.3,46.61,45.79,46.06,658000.0],["2024-01-02",45.49,46.17,44.09,44.91,727800.0],["2024-01-03",44.7,44.91,44.09,44.19,304400.0],["2024-01-04",46.1,46.98,44.25,46.02,1252100.0],["2024-01-05",45.64,46.03,44.93,45.5,585900.0],["2024-01-08",45.26,48.0,45.02,47.88,749300.0],["2024-01-09",47.51,47.975,46.67,47.15,713900.0],["2024-01-10",47.06,47.63,44.485,45.08,447400.0],["2024-01-11",44.57,45.615,43.88,44.92,631900.0],["2024-01-12",45.4,45.75,44.765,45.09,384200.0],["2024-01-16",44.81,45.84,44.625,45.83,538400.0],["2024-01-17",45.19,45.69,44.7,45.63,600200.0],["2024-01-18",45.71,45.77,43.945,44.1,416400.0],["2024-01-19",44.26,44.34,43.25,43.77,328200.0],["2024-01-22",44.02,45.38,43.525,45.2,512200.0],["2024-01-23",45.2,45.52,44.19,45.05,305000.0],["2024-01-24",45.47,45.47,43.87,44.03,313700.0],["2024-01-25",44.1,45.19,43.75,45.15,324500.0],["2024-01-26",45.11,45.73,44.87,45.64,340500.0],["2024-01-29",45.61,47.17,45.3,46.5,470700.0],["2024-01-30",46.19,46.78,45.38,45.67,358900.0],["2024-01-31",45.75,46.46,45.22,45.22,227000.0],["2024-02-01",45.43,47.03,44.97,46.43,246900.0],["2024-02-02",45.8,46.06,44.915,45.92,227900.0],["2024-02-05",45.91,46.75,44.63,46.39,483200.0],["2024-02-06",46.31,47.91,46.105,47.68,371200.0],["2024-02-07",47.73,48.0,46.67,47.13,383400.0],["2024-02-08",47.38,48.31,46.93,48.18,252200.0],["2024-02-09",48.46,50.08,48.21,50.04,531800.0],["2024-02-12",49.96,50.98,48.985,49.36,707600.0],["2024-02-13",47.75,49.44,47.0,48.06,520000.0],["2024-02-14",48.56,49.01,48.17,48.5,238500.0],["2024-02-15",48.71,49.06,48.11,48.69,242600.0],["2024-02-16",48.44,49.05,48.26,48.91,207100.0],["2024-02-20",48.91,49.23,47.95,48.42,223100.0],["2024-02-21",48.35,49.1,47.849,48.83,457100.0],["2024-02-22",48.83,50.59,48.57,49.25,734300.0],["2024-02-23",49.21,49.51,48.74,49.46,296400.0],["2024-02-26",49.26,50.59,48.21,49.13,409600.0],["2024-02-27",49.6,49.88,48.65,49.63,493700.0],["2024-02-28",49.25,49.8,47.64,47.84,529600.0],["2024-02-29",47.83,50.59,46.541,47.2,685700.0],["2024-03-01",49.7,50.99,46.7,46.84,721300.0],["2024-03-04",47.8,47.8,44.81,45.95,448700.0],["2024-03-05",46.07,46.75,45.36,46.0,290100.0],["2024-03-06",46.0,47.44,45.54,45.96,353200.0],["2024-03-07",46.03,46.69,45.65,46.16,256500.0],["2024-03-08",46.23,46.87,45.49,46.24,267200.0],["2024-03-11",45.7,45.71,44.03,44.37,608600.0],["2024-03-12",44.3,45.47,43.91,44.25,459600.0],["2024-03-13",44.4,45.155,44.07,45.08,265600.0],["2024-03-14",44.9,45.03,43.1,43.67,293000.0],["2024-03-15",43.71,44.455,43.17,43.96,254000.0],["2024-03-18",43.83,44.37,42.82,42.89,340800.0],["2024-03-19",42.89,44.51,42.24,44.35,439900.0],["2024-03-20",44.05,44.05,43.0,43.79,190200.0],["2024-03-21",44.11,44.81,43.44,43.45,312600.0],["2024-03-22",43.66,44.15,43.12,44.0,263700.0],["2024-03-25",43.97,44.465,42.5,42.7,406500.0],["2024-03-26",43.0,43.515,42.59,42.66,184100.0],["2024-03-27",42.76,43.185,42.08,43.0,438100.0],["2024-03-28",42.88,43.545,42.375,43.05,364300.0],["2024-04-01",43.18,43.18,41.26,42.14,240100.0],["2024-04-02",41.85,42.01,41.135,41.47,237100.0],["2024-04-03",41.47,41.75,40.97,41.3,276700.0],["2024-04-04",41.5,42.68,41.362,42.21,459300.0],["2024-04-05",42.04,42.775,41.48,42.25,184000.0],["2024-04-08",42.25,42.79,41.75,42.62,265300.0],["2024-04-09",42.58,43.085,42.465,43.03,203500.0],["2024-04-10",42.58,43.3,41.99,42.43,209200.0],["2024-04-11",42.36,43.09,42.14,42.97,188200.0],["2024-04-12",42.67,42.67,40.54,41.3,582400.0],["2024-04-15",41.33,41.71,40.62,41.31,362000.0],["2024-04-16",41.31,42.025,41.0,41.49,409200.0],["2024-04-17",41.49,41.99,41.18,41.63,393800.0],["2024-04-18",41.72,41.72,39.59,40.31,324100.0],["2024-04-19",40.48,41.26,39.01,39.88,362900.0],["2024-04-22",39.92,40.31,39.18,40.01,395000.0],["2024-04-23",40.23,41.59,39.52,41.09,323500.0],["2024-04-24",41.16,41.16,39.24,39.5,325600.0],["2024-04-25",39.33,40.82,38.85,40.1,256000.0],["2024-04-26",40.02,40.87,39.8,40.5,320800.0],["2024-04-29",40.94,42.82,40.6,42.73,629000.0],["2024-04-30",42.32,42.71,40.65,40.65,595900.0],["2024-05-01",41.16,43.58,41.16,42.49,369000.0],["2024-05-02",42.8,43.02,41.85,43.0,204100.0],["2024-05-03",43.58,43.79,42.84,43.75,252200.0],["2024-05-06",43.87,44.367,42.67,43.19,267000.0],["2024-05-07",43.4,43.63,42.645,43.43,140300.0],["2024-05-08",43.21,43.21,42.18,42.93,113600.0],["2024-05-09",42.93,43.02,42.24,42.49,182800.0],["2024-05-10",40.76,42.56,38.6,40.54,527900.0],["2024-05-13",41.05,42.12,40.48,40.48,316900.0],["2024-05-14",41.05,42.45,40.48,40.58,295400.0],["2024-05-15",41.08,41.87,40.15,40.45,355400.0],["2024-05-16",40.29,41.095,39.5,40.34,505200.0],["2024-05-17",40.08,40.56,39.48,39.8,261500.0],["2024-05-20",39.75,40.43,39.07,40.42,469400.0],["2024-05-21",40.35,40.66,38.75,38.98,359800.0],["2024-05-22",39.1,39.57,38.51,38.8,418700.0],["2024-05-23",39.01,39.39,37.53,38.46,591900.0],["2024-05-24",38.34,40.12,38.11,38.37,193400.0],["2024-05-28",38.77,39.18,38.149,38.61,331200.0],["2024-05-29",38.1,38.37,37.155,38.29,264300.0],["2024-05-30",38.42,39.36,38.12,39.04,305000.0],["2024-05-31",39.16,39.7,37.53,38.07,778100.0],["2024-06-03",38.54,39.94,37.88,38.44,354600.0],["2024-06-04",38.49,38.91,37.34,38.1,683100.0],["2024-06-05",38.2,38.61,37.82,38.16,301800.0],["2024-06-06",38.25,38.36,37.24,37.83,404800.0],["2024-06-07",37.49,38.28,37.463,37.68,356000.0],["2024-06-10",37.5,38.33,37.36,38.24,195000.0],["2024-06-11",38.19,38.3,37.505,37.96,208700.0],["2024-06-12",38.79,38.98,37.94,38.36,251200.0],["2024-06-13",38.25,38.81,37.775,38.04,300500.0],["2024-06-14",37.75,37.76,36.55,37.25,273900.0],["2024-06-17",37.22,37.38,36.24,36.6,487700.0],["2024-06-18",36.71,36.95,35.66,36.25,668300.0],["2024-06-20",36.07,37.53,35.69,37.09,681700.0],["2024-06-21",37.4,37.949,36.84,37.49,614700.0],["2024-06-24",37.73,37.75,37.08,37.41,387300.0],["2024-06-25",37.26,37.63,36.445,37.0,585700.0],["2024-06-26",36.84,36.84,35.53,36.57,423800.0],["2024-06-27",36.84,37.51,35.95,37.41,669300.0],["2024-06-28",37.51,39.1,37.34,38.99,498300.0],["2024-07-01",38.71,39.55,37.465,37.69,767600.0],["2024-07-02",37.6,37.64,36.56,36.56,267900.0],["2024-07-03",36.64,37.01,35.73,36.12,272800.0],["2024-07-05",36.28,36.95,35.94,36.81,347500.0],["2024-07-08",37.09,37.7,37.0,37.19,533000.0],["2024-07-09",37.05,39.88,37.0,39.25,493200.0],["2024-07-10",39.36,39.81,38.34,39.55,619000.0],["2024-07-11",40.0,41.34,39.57,41.18,332900.0],["2024-07-12",41.78,43.06,41.735,42.92,690400.0],["2024-07-15",43.2,44.74,41.67,41.9,966700.0],["2024-07-16",42.22,42.985,42.22,42.94,557300.0],["2024-07-17",42.74,42.87,41.21,42.09,322200.0],["2024-07-18",41.64,42.55,41.19,41.67,335000.0],["2024-07-19",41.65,42.9,41.65,42.73,297500.0],["2024-07-22",42.69,43.4,42.16,43.12,423000.0],["2024-07-23",43.13,43.95,42.48,43.78,464400.0],["2024-07-24",43.51,44.105,42.82,43.73,531200.0],["2024-07-25",43.98,44.345,43.475,43.85,424600.0],["2024-07-26",44.22,44.44,43.45,43.96,275400.0],["2024-07-29",43.96,44.2,43.285,43.86,435800.0],["2024-07-30",43.84,44.224,42.6,42.78,365700.0],["2024-07-31",43.01,44.25,41.74,43.13,386500.0],["2024-08-01",43.14,43.89,42.36,43.73,536100.0],["2024-08-02",43.05,43.475,41.97,43.17,440400.0],["2024-08-05",42.16,42.25,40.515,41.48,382300.0],["2024-08-06",41.52,42.74,40.56,42.0,300000.0],["2024-08-07",42.43,42.43,40.26,40.37,249400.0],["2024-08-08",40.49,41.3,39.93,41.01,192900.0],["2024-08-09",36.92,42.38,36.0,39.7,399100.0],["2024-08-12",39.36,39.36,37.51,38.85,672100.0],["2024-08-13",38.73,39.7,38.4,38.8,383500.0],["2024-08-14",38.8,39.16,38.49,38.7,244800.0],["2024-08-15",39.19,39.33,37.76,38.25,469200.0],["2024-08-16",38.29,38.485,37.59,37.91,271700.0],["2024-08-19",37.71,39.61,37.56,39.57,622900.0],["2024-08-20",39.72,39.875,38.82,39.51,230200.0],["2024-08-21",39.71,39.877,38.645,39.14,348300.0],["2024-08-22",39.14,39.53,38.41,38.64,286700.0],["2024-08-23",38.89,40.88,38.535,40.76,363300.0],["2024-08-26",41.08,41.08,40.5,40.83,194300.0],["2024-08-27",40.57,41.0,40.24,40.93,169400.0],["2024-08-28",40.75,40.75,39.35,40.08,175800.0],["2024-08-29",40.06,41.11,39.53,40.3,183400.0],["2024-08-30",40.25,40.57,39.59,40.34,229800.0],["2024-09-03",40.22,41.71,39.86,40.15,402200.0],["2024-09-04",40.07,41.12,39.685,40.55,287200.0],["2024-09-05",40.55,40.55,39.74,39.85,254900.0],["2024-09-06",39.71,40.03,38.47,38.47,299200.0],["2024-09-09",38.72,39.35,38.495,38.61,287400.0],["2024-09-10",38.56,39.76,38.4,38.93,261100.0],["2024-09-11",38.96,39.38,38.16,38.65,281500.0],["2024-09-12",38.46,39.53,38.46,39.37,586100.0],["2024-09-13",39.78,41.72,39.78,40.84,415200.0],["2024-09-16",40.85,41.23,39.81,39.98,403600.0],["2024-09-17",40.06,40.73,39.49,40.09,566600.0],["2024-09-18",40.23,41.47,40.04,40.09,389600.0],["2024-09-19",40.62,41.39,40.25,40.79,220500.0],["2024-09-20",40.9,41.31,40.08,40.15,312000.0],["2024-09-23",40.11,40.195,39.55,39.65,221600.0],["2024-09-24",39.73,40.04,38.45,38.93,221800.0],["2024-09-25",39.05,39.13,37.66,38.06,184000.0],["2024-09-26",38.41,38.66,37.91,38.4,151700.0],["2024-09-27",38.73,39.43,38.27,38.65,151800.0],["2024-09-30",38.69,39.47,38.13,39.37,401100.0],["2024-10-01",40.5,41.015,39.314,40.38,585000.0],["2024-10-02",40.13,41.11,39.74,40.84,381500.0],["2024-10-03",40.65,41.12,39.27,39.7,388200.0],["2024-10-04",39.81,41.38,39.77,40.73,182800.0],["2024-10-07",41.0,41.08,40.18,40.59,324900.0],["2024-10-08",40.67,41.485,40.05,41.02,402800.0],["2024-10-09",41.05,41.25,39.37,39.42,677500.0],["2024-10-10",39.58,40.48,39.23,40.41,281000.0],["2024-10-11",40.29,41.68,40.17,41.21,349600.0],["2024-10-14",41.53,41.79,41.02,41.76,226000.0],["2024-10-15",41.75,41.98,40.46,40.71,167900.0],["2024-10-16",40.9,42.63,40.73,42.62,304300.0],["2024-10-17",42.62,43.98,42.22,43.31,471700.0],["2024-10-18",43.38,45.52,43.05,44.86,483400.0],["2024-10-21",44.45,44.84,43.64,44.21,438700.0],["2024-10-22",43.74,43.96,42.49,42.74,393500.0],["2024-10-23",42.62,42.66,41.22,41.66,280100.0],["2024-10-24",42.05,42.655,41.66,41.85,526000.0],["2024-10-25",41.9,42.59,41.17,41.73,379600.0],["2024-10-28",42.03,42.24,41.59,41.74,416300.0],["2024-10-29",41.87,42.04,41.26,41.78,327100.0],["2024-10-30",41.43,42.35,41.43,41.89,224600.0],["2024-10-31",41.64,42.34,40.79,41.11,332700.0],["2024-11-01",41.46,41.69,40.66,41.69,291400.0],["2024-11-04",41.58,42.44,41.29,41.71,487900.0],["2024-11-05",41.52,43.36,41.52,43.33,218100.0],["2024-11-06",44.57,45.02,42.69,44.94,347700.0],["2024-11-07",44.79,45.82,44.51,45.74,411700.0],["2024-11-08",45.55,46.0,44.56,45.0,332200.0],["2024-11-11",45.25,45.45,43.79,44.07,285500.0],["2024-11-12",43.76,44.5,43.08,43.39,474000.0],["2024-11-13",43.08,44.605,41.42,41.97,476500.0],["2024-11-14",42.0,42.56,41.5,41.75,354100.0],["2024-11-15",41.34,41.42,39.64,39.83,654000.0],["2024-11-18",38.86,40.04,37.38,38.31,878200.0],["2024-11-19",37.98,39.13,37.34,38.85,437100.0],["2024-11-20",39.0,39.5,38.29,39.34,409700.0],["2024-11-21",39.39,41.0,38.71,39.8,305500.0],["2024-11-22",40.06,41.62,39.665,41.15,335400.0],["2024-11-25",41.43,42.69,41.43,41.68,484000.0],["2024-11-26",41.7,42.745,41.685,42.45,483300.0],["2024-11-27",42.46,43.405,42.06,43.15,419300.0],["2024-11-29",43.17,43.495,42.39,42.63,240700.0],["2024-12-02",42.59,43.1,41.84,42.12,319800.0],["2024-12-03",42.0,42.6,41.57,42.0,290900.0],["2024-12-04",42.13,43.0,41.835,42.34,281100.0],["2024-12-05",42.47,42.78,41.345,41.41,462200.0],["2024-12-06",41.42,42.77,41.37,42.72,358900.0],["2024-12-09",42.73,43.38,41.61,42.05,371600.0],["2024-12-10",42.16,42.49,41.495,41.88,269200.0],["2024-12-11",41.83,43.2,41.485,42.97,323000.0],["2024-12-12",42.62,42.97,39.36,39.45,440600.0],["2024-12-13",39.02,40.35,38.95,40.05,432300.0],["2024-12-16",40.01,41.42,39.725,41.31,438600.0],["2024-12-17",41.18,41.62,40.38,41.28,255900.0],["2024-12-18",41.28,41.58,39.345,39.35,476700.0],["2024-12-19",39.43,39.57,37.52,38.9,575900.0],["2024-12-20",38.93,39.46,38.0,38.63,1108200.0],["2024-12-23",38.61,38.909,37.91,38.14,365400.0],["2024-12-24",38.3,38.76,37.61,38.42,129400.0],["2024-12-26",38.21,39.49,38.12,39.48,241600.0],["2024-12-27",39.19,39.53,38.415,38.83,270400.0],["2024-12-30",38.38,39.0,38.03,38.53,313100.0],["2024-12-31",38.82,39.28,38.35,39.2,431300.0],["2025-01-02",39.39,42.23,39.39,40.17,546200.0],["2025-01-03",40.18,41.58,40.18,40.51,328200.0],["2025-01-06",40.59,41.48,40.21,40.72,406400.0],["2025-01-07",40.78,41.74,40.5,40.74,274800.0],["2025-01-08",40.36,40.36,39.52,39.55,190400.0],["2025-01-10",38.9,39.11,37.605,38.41,442900.0],["2025-01-13",38.28,38.61,36.9,38.25,480700.0],["2025-01-14",38.45,39.815,38.08,39.65,635000.0],["2025-01-15",40.29,41.03,40.01,40.13,359500.0],["2025-01-16",40.3,40.3,38.755,39.62,452000.0],["2025-01-17",39.82,40.005,38.43,38.52,469500.0],["2025-01-21",38.83,40.04,38.56,38.98,340900.0],["2025-01-22",38.94,39.49,38.56,39.19,231200.0],["2025-01-23",38.78,40.28,38.12,39.98,341700.0],["2025-01-24",39.92,40.555,39.23,39.95,353000.0],["2025-01-27",39.98,41.24,39.74,40.11,290700.0],["2025-01-28",40.0,40.36,39.435,40.0,472800.0],["2025-01-29",40.03,40.59,39.798,40.19,324300.0],["2025-01-30",40.46,40.95,40.0,40.47,946600.0],["2025-01-31",40.54,41.4,39.67,39.98,644900.0],["2025-02-03",39.54,40.6,39.25,39.55,312100.0],["2025-02-04",39.49,40.303,39.403,39.98,415500.0],["2025-02-05",40.01,40.715,39.86,40.15,442600.0],["2025-02-06",40.08,40.5,39.4,39.6,391800.0],["2025-02-07",39.56,39.71,38.89,39.21,338400.0],["2025-02-10",39.23,40.22,39.0,39.25,514600.0],["2025-02-11",39.56,39.594,38.019,38.39,334100.0],["2025-02-12",38.0,39.52,37.625,39.5,251500.0],["2025-02-13",39.75,39.84,39.15,39.26,379500.0],["2025-02-14",39.34,39.84,38.46,38.91,411300.0],["2025-02-18",38.92,39.33,37.68,39.15,1075700.0],["2025-02-19",39.03,39.73,38.25,38.5,353900.0],["2025-02-20",38.43,39.54,38.215,39.38,319100.0],["2025-02-21",39.96,40.0,39.32,39.73,234700.0],["2025-02-24",39.59,39.675,38.37,38.37,362600.0],["2025-02-25",38.37,38.52,37.605,37.65,317400.0],["2025-02-26",38.0,40.0,37.57,39.1,488400.0],["2025-02-27",38.83,39.53,38.13,38.31,372300.0],["2025-02-28",37.0,37.67,33.27,37.02,1336300.0],["2025-03-03",37.12,37.83,35.065,35.79,745700.0],["2025-03-04",35.72,37.27,34.73,36.02,649700.0],["2025-03-05",35.88,37.78,35.2,37.17,613200.0],["2025-03-06",37.0,37.89,36.75,37.28,515200.0],["2025-03-07",37.17,38.08,35.88,36.5,617900.0],["2025-03-10",36.15,36.86,34.03,34.265,408400.0],["2025-03-11",34.22,35.37,33.815,34.76,666500.0],["2025-03-12",34.99,35.95,34.89,35.48,305100.0],["2025-03-13",35.44,36.22,35.015,35.18,408300.0],["2025-03-14",35.2,36.245,35.147,35.32,271000.0],["2025-03-17",35.13,35.8,34.25,35.6,595300.0],["2025-03-18",35.29,35.5,34.48,35.17,391100.0],["2025-03-19",35.17,35.37,34.615,34.94,315900.0],["2025-03-20",34.8,35.335,34.601,34.85,295600.0],["2025-03-21",34.51,35.63,34.445,35.34,475300.0],["2025-03-24",35.54,36.51,35.246,36.45,460600.0],["2025-03-25",35.54,36.51,34.59,34.9,375200.0],["2025-03-26",34.83,35.445,33.615,34.78,482000.0],["2025-03-27",35.01,35.29,34.32,34.46,316300.0],["2025-03-28",34.38,34.8,33.83,34.26,288800.0],["2025-03-31",33.73,33.795,32.7,33.55,576800.0],["2025-04-01",33.57,33.64,30.58,30.64,1118000.0],["2025-04-02",30.42,32.18,30.21,31.46,1099200.0],["2025-04-03",30.56,31.715,30.07,30.71,904000.0],["2025-04-04",29.71,30.76,29.2,29.4,728300.0],["2025-04-07",28.42,31.52,27.56,30.63,2251000.0],["2025-04-08",31.43,31.43,27.955,28.23,1608500.0],["2025-04-09",27.4,31.74,26.74,31.59,1565900.0],["2025-04-10",31.01,31.8,29.03,30.73,1341400.0],["2025-04-11",30.7,31.585,29.65,31.4,970400.0],["2025-04-14",31.91,33.72,31.198,33.44,858700.0],["2025-04-15",33.31,34.08,32.74,33.03,476700.0],["2025-04-16",32.92,33.78,32.35,33.78,695000.0],["2025-04-17",33.71,35.41,33.22,35.11,825800.0],["2025-04-21",34.86,36.21,32.26,34.7,678500.0],["2025-04-22",35.04,37.13,34.96,36.73,957900.0],["2025-04-23",37.43,38.55,37.08,37.59,701900.0],["2025-04-24",37.37,38.24,37.215,38.2,637000.0],["2025-04-25",38.05,38.56,37.37,37.62,436000.0],["2025-04-28",37.65,38.55,37.45,37.84,502200.0],["2025-04-29",37.76,38.53,36.939,38.37,944100.0],["2025-04-30",38.16,38.63,37.66,38.2,1007200.0],["2025-05-01",38.2,39.01,37.46,38.09,992500.0],["2025-05-02",38.0,38.96,37.745,38.28,1056400.0],["2025-05-05",38.28,38.47,37.44,37.54,778300.0],["2025-05-06",37.39,37.835,34.99,35.18,1350400.0],["2025-05-07",36.02,36.22,34.81,35.33,1108300.0],["2025-05-08",35.32,36.44,34.47,35.54,1429600.0],["2025-05-09",35.82,36.4,34.97,35.02,1055400.0],["2025-05-12",35.7,36.96,35.56,35.85,1186800.0],["2025-05-13",32.81,33.0,28.5,29.6,6760500.0],["2025-05-14",29.95,30.22,29.26,29.74,1437000.0],["2025-05-15",29.93,30.07,29.21,29.57,1147800.0],["2025-05-16",29.67,30.575,29.426,30.29,966300.0],["2025-05-19",30.16,31.16,30.16,30.95,753100.0],["2025-05-20",30.86,31.74,30.721,31.43,918300.0],["2025-05-21",31.01,31.3,30.27,30.46,543400.0],["2025-05-22",30.44,31.23,30.15,30.49,1889400.0],["2025-05-23",30.19,30.61,29.38,29.75,945500.0],["2025-05-27",30.22,30.46,29.43,29.46,1064800.0],["2025-05-28",29.46,29.675,28.44,28.49,873200.0],["2025-05-29",28.6,29.585,28.32,29.04,1973200.0],["2025-05-30",28.92,29.25,28.19,28.85,2455500.0],["2025-06-02",29.11,30.37,28.97,30.07,1042500.0],["2025-06-03",30.14,31.31,29.74,30.72,985800.0],["2025-06-04",30.75,31.245,30.365,30.46,636100.0],["2025-06-05",30.46,31.295,30.098,30.73,656500.0],["2025-06-06",30.91,32.01,30.735,31.64,576200.0],["2025-06-09",32.0,32.44,30.77,31.45,571500.0],["2025-06-10",31.9,32.59,31.6,32.16,579700.0],["2025-06-11",32.44,33.12,31.91,32.26,1125000.0],["2025-06-12",32.13,33.32,31.83,32.8,1058600.0],["2025-06-13",32.4,33.46,31.88,32.76,612200.0],["2025-06-16",32.88,32.88,31.51,32.02,661200.0],["2025-06-17",31.92,32.17,31.31,31.7,538100.0],["2025-06-18",31.78,32.59,31.22,31.9,965100.0],["2025-06-20",32.3,32.72,31.68,32.05,611700.0],["2025-06-23",31.6,32.185,31.15,31.49,812900.0],["2025-06-24",31.94,32.873,31.11,32.17,822800.0],["2025-06-25",32.08,32.37,31.54,31.76,1442700.0],["2025-06-26",31.72,32.23,31.34,32.2,1020100.0],["2025-06-27",32.35,32.99,32.0,32.4,13152800.0],["2025-06-30",32.32,32.57,31.163,31.3,1071000.0],["2025-07-01",31.16,32.534,31.09,32.09,1598400.0],["2025-07-02",31.97,33.44,31.895,33.37,1280100.0],["2025-07-03",33.7,33.83,33.055,33.26,492500.0],["2025-07-07",32.69,33.12,31.635,31.83,713300.0],["2025-07-08",31.83,32.24,31.22,31.42,874100.0],["2025-07-09",31.68,33.51,31.65,32.68,1258500.0],["2025-07-10",32.6,33.36,32.09,32.98,732800.0],["2025-07-11",32.79,33.15,32.1,32.21,595200.0],["2025-07-14",32.21,33.233,32.2,32.6,618800.0],["2025-07-15",32.79,32.79,31.4,31.48,896800.0],["2025-07-16",31.49,32.1,31.15,31.62,938600.0],["2025-07-17",31.68,32.41,31.63,32.12,639400.0],["2025-07-18",32.46,32.72,31.495,31.59,1047500.0],["2025-07-21",31.64,32.32,31.4,31.49,775400.0],["2025-07-22",31.59,31.98,31.115,31.33,796700.0],["2025-07-23",31.74,31.82,30.835,31.19,591900.0],["2025-07-24",31.0,31.45,30.84,31.01,570100.0],["2025-07-25",30.96,31.39,30.235,30.3,969900.0],["2025-07-28",30.3,31.05,30.0,30.97,1312900.0],["2025-07-29",31.13,31.56,30.47,30.87,915900.0],["2025-07-30",31.35,31.87,30.56,30.77,700800.0],["2025-07-31",30.32,31.3,30.283,30.54,680400.0],["2025-08-01",30.29,30.74,30.0,30.5,754200.0],["2025-08-04",30.71,33.23,30.65,33.16,1882600.0],["2025-08-05",33.4,36.68,33.18,34.4,2361800.0],["2025-08-06",34.11,34.5,33.692,34.27,752400.0],["2025-08-07",34.31,34.633,32.925,33.63,602900.0],["2025-08-08",33.57,33.87,32.84,33.43,865100.0],["2025-08-11",33.27,34.42,32.78,34.11,1104700.0],["2025-08-12",36.0,37.595,35.1,35.99,1992100.0],["2025-08-13",36.1,38.045,35.977,37.67,1564100.0],["2025-08-14",37.39,38.27,36.86,37.96,784700.0],["2025-08-15",38.14,38.5,37.32,38.23,820100.0],["2025-08-18",38.25,38.3,37.25,37.82,1220800.0],["2025-08-19",37.58,37.843,37.02,37.36,582700.0],["2025-08-20",37.39,37.74,37.015,37.64,542900.0],["2025-08-21",37.49,38.23,37.05,38.18,770700.0],["2025-08-22",38.62,39.58,38.019,38.84,1186200.0],["2025-08-25",38.65,38.935,38.0,38.14,460000.0],["2025-08-26",38.17,38.75,38.07,38.65,577400.0],["2025-08-27",38.5,39.15,38.185,38.87,407900.0],["2025-08-28",38.92,39.24,38.55,38.6,399600.0],["2025-08-29",38.57,39.08,38.0,38.71,677600.0],["2025-09-02",38.89,39.6,38.585,39.3,622800.0],["2025-09-03",38.85,39.84,38.605,38.83,750200.0],["2025-09-04",38.6,38.923,38.125,38.64,744300.0],["2025-09-05",38.75,39.55,38.45,39.21,646100.0],["2025-09-08",38.88,38.91,37.56,38.19,706200.0],["2025-09-09",38.13,38.55,37.09,37.51,666600.0],["2025-09-10",37.42,37.5,36.86,37.11,615200.0],["2025-09-11",37.12,37.43,36.815,37.22,491200.0],["2025-09-12",37.11,37.22,36.19,36.21,562300.0],["2025-09-15",36.11,36.47,35.6,35.99,554000.0],["2025-09-16",36.01,36.27,35.66,35.66,768100.0],["2025-09-17",36.06,37.99,35.99,36.7,928700.0],["2025-09-18",36.93,37.84,36.8,37.76,470600.0],["2025-09-19",37.88,37.88,36.85,36.95,1032300.0],["2025-09-22",36.95,37.825,36.35,37.35,867600.0],["2025-09-23",37.2,37.63,36.94,37.31,468700.0],["2025-09-24",37.26,37.56,36.27,36.59,711000.0],["2025-09-25",36.44,36.845,35.97,36.52,702600.0],["2025-09-26",36.74,38.06,36.145,37.98,680100.0],["2025-09-29",37.97,39.31,37.74,39.06,1007800.0],["2025-09-30",38.9,40.355,38.324,40.15,1241600.0],["2025-10-01",39.97,40.52,38.74,39.12,1230200.0],["2025-10-02",38.75,39.41,38.23,39.2,682300.0],["2025-10-03",39.51,40.17,39.155,39.61,537300.0],["2025-10-06",39.63,40.225,38.65,39.55,730000.0],["2025-10-07",39.16,39.65,38.49,39.16,627700.0],["2025-10-08",39.61,39.99,38.975,39.25,690400.0],["2025-10-09",39.24,41.35,39.24,41.28,1214700.0],["2025-10-10",41.44,41.66,39.55,39.64,940800.0],["2025-10-13",39.95,41.0,39.345,39.99,856400.0],["2025-10-14",39.82,40.92,39.41,40.57,432400.0],["2025-10-15",40.66,42.185,40.66,41.9,512000.0],["2025-10-16",42.0,42.71,41.68,42.17,805300.0],["2025-10-17",41.7,42.94,41.09,41.63,832100.0],["2025-10-20",42.06,44.23,41.75,43.44,810600.0],["2025-10-21",43.42,43.84,42.41,43.04,714100.0],["2025-10-22",42.87,43.28,41.86,42.18,639700.0],["2025-10-23",42.3,42.81,41.18,41.2,1044200.0],["2025-10-24",41.53,41.69,40.72,40.76,859000.0],["2025-10-27",40.79,43.33,40.79,41.89,975500.0],["2025-10-28",41.78,42.74,41.405,42.53,699800.0],["2025-10-29",42.25,42.765,41.44,42.3,749100.0],["2025-10-30",41.85,42.955,41.85,42.67,726400.0],["2025-10-31",42.26,42.72,41.45,41.92,766100.0],["2025-11-03",41.6,41.7,40.13,41.12,1110300.0],["2025-11-04",39.74,40.45,37.625,39.09,1436400.0],["2025-11-05",38.84,39.215,37.865,38.66,1097100.0],["2025-11-06",38.63,39.406,37.68,38.3,586900.0],["2025-11-07",38.28,38.405,37.23,38.25,475400.0],["2025-11-10",38.44,39.025,37.91,38.41,432400.0],["2025-11-11",38.23,39.99,37.72,39.92,485400.0],["2025-11-12",39.95,40.5,39.33,39.68,643600.0],["2025-11-13",39.21,40.28,39.04,40.04,967100.0],["2025-11-14",39.86,41.2,39.86,40.76,1060500.0],["2025-11-17",40.76,41.58,40.305,40.61,951900.0],["2025-11-18",40.6,41.31,40.27,40.61,859800.0],["2025-11-19",40.62,41.06,40.28,40.65,559200.0],["2025-11-20",41.36,42.305,40.22,40.27,779700.0],["2025-11-21",40.12,41.5,39.09,41.16,626000.0],["2025-11-24",41.09,42.15,40.64,42.05,972700.0],["2025-11-25",42.5,44.21,42.405,43.94,1231100.0],["2025-11-26",43.94,45.01,43.82,44.49,1070900.0],["2025-11-28",44.68,44.81,43.9,44.72,236700.0],["2025-12-01",44.72,44.72,43.295,43.51,815800.0],["2025-12-02",43.51,44.11,42.355,42.88,999500.0],["2025-12-03",42.98,44.692,42.88,44.29,1003100.0],["2025-12-04",44.29,44.75,43.25,44.61,599900.0],["2025-12-05",44.99,45.32,44.57,45.01,518900.0],["2025-12-08",45.44,46.6,43.58,44.53,971200.0],["2025-12-09",44.13,44.46,43.505,43.52,514300.0],["2025-12-10",43.4,43.88,43.04,43.44,722700.0],["2025-12-11",43.44,44.54,42.886,43.66,856400.0],["2025-12-12",43.8,44.57,43.28,44.06,821000.0],["2025-12-15",44.12,44.36,43.39,43.6,1142000.0],["2025-12-16",43.63,43.85,42.95,43.0,812300.0],["2025-12-17",43.09,43.715,42.84,43.01,777500.0],["2025-12-18",43.19,43.485,42.44,43.23,750600.0],["2025-12-19",43.26,44.45,43.26,44.1,1035400.0],["2025-12-22",43.86,46.25,43.86,46.08,1212900.0],["2025-12-23",45.68,46.08,44.465,44.54,459700.0],["2025-12-24",44.64,45.38,44.555,45.01,295400.0],["2025-12-26",45.15,45.15,44.3,44.84,310400.0],["2025-12-29",44.49,45.075,44.205,44.33,584300.0],["2025-12-30",44.26,44.525,43.41,44.12,664200.0],["2025-12-31",44.18,46.357,43.81,44.82,1112800.0],["2026-01-02",45.2,45.235,43.2,44.49,1166400.0],["2026-01-05",44.03,44.26,41.42,41.79,1526100.0],["2026-01-06",41.62,42.27,40.41,41.0,1485000.0],["2026-01-07",40.62,42.88,40.61,42.12,1300100.0],["2026-01-08",41.8,42.24,40.015,41.22,1013900.0],["2026-01-09",41.55,43.76,41.32,42.15,2055700.0],["2026-01-12",42.52,42.52,40.0,41.23,1253700.0],["2026-01-13",40.9,41.135,40.21,40.36,698900.0],["2026-01-14",40.11,42.0,39.98,41.58,1202800.0],["2026-01-15",41.69,42.14,40.105,40.74,865700.0],["2026-01-16",40.92,41.24,39.97,39.98,1003700.0],["2026-01-20",39.47,42.0,39.29,41.49,738800.0],["2026-01-21",41.5,41.93,40.82,41.0,1438300.0],["2026-01-22",41.29,42.75,40.81,42.24,1283000.0],["2026-01-23",42.06,43.14,41.2,41.76,522600.0],["2026-01-26",41.28,42.94,41.23,42.2,1161400.0],["2026-01-27",42.28,43.7,42.1,42.39,567000.0],["2026-01-28",42.39,42.52,41.53,41.95,610300.0],["2026-01-29",41.93,42.15,41.14,41.76,612800.0],["2026-01-30",41.5,42.14,40.43,41.01,631700.0],["2026-02-02",41.01,42.135,40.708,41.45,649600.0],["2026-02-03",41.85,42.51,41.26,42.12,880500.0],["2026-02-04",42.21,42.51,40.72,41.15,684400.0],["2026-02-05",41.11,41.93,40.295,40.39,542400.0],["2026-02-06",41.09,41.745,40.795,41.38,611400.0],["2026-02-09",41.48,42.99,40.93,42.43,748300.0],["2026-02-10",43.0,43.665,42.13,42.63,881600.0],["2026-02-11",42.66,43.12,40.74,42.76,900400.0],["2026-02-12",42.89,43.0,41.5,41.62,718300.0],["2026-02-13",41.82,42.9,41.36,41.48,763800.0],["2026-02-17",41.32,42.305,40.86,41.66,1109100.0],["2026-02-18",41.68,42.97,41.645,42.51,800700.0],["2026-02-19",42.52,43.355,42.13,43.08,698100.0],["2026-02-20",43.0,43.18,41.44,42.23,735300.0],["2026-02-23",42.06,43.4,42.06,42.72,705800.0],["2026-02-24",43.35,44.82,43.14,44.79,958500.0],["2026-02-25",45.0,45.41,43.57,44.575,656500.0],["2026-02-26",44.58,45.01,43.76,44.92,709100.0],["2026-02-27",45.4,46.99,42.005,43.23,1686200.0],["2026-03-02",42.57,44.0,42.26,42.55,1326800.0],["2026-03-03",41.55,44.47,41.32,43.79,1589100.0],["2026-03-04",44.64,44.64,42.31,43.05,1141200.0],["2026-03-05",42.65,43.68,41.83,42.05,815200.0],["2026-03-06",41.81,42.24,41.05,41.94,1084900.0],["2026-03-09",60.56,62.915,58.0,62.76,11518100.0],["2026-03-10",63.26,63.95,58.0,60.61,3758100.0],["2026-03-11",61.3,61.38,58.75,59.04,5546200.0],["2026-03-12",58.25,59.68,56.921,57.9,2870200.0],["2026-03-13",58.09,59.0,54.931,55.23,3850000.0],["2026-03-16",55.0,56.495,54.28,54.66,1650300.0],["2026-03-17",54.41,56.185,54.19,55.2,1025000.0],["2026-03-18",54.93,55.17,53.69,55.07,1557500.0],["2026-03-19",54.79,56.01,54.4,55.17,1489400.0],["2026-03-20",55.56,55.96,54.51,54.94,1846500.0],["2026-03-23",55.74,56.66,54.29,54.42,1557900.0],["2026-03-24",54.04,54.185,52.545,53.38,1142200.0],["2026-03-25",53.905,56.29,53.905,55.57,1833800.0],["2026-03-26",55.38,56.22,55.0,55.53,1055500.0],["2026-03-27",55.44,55.72,54.33,54.48,966700.0],["2026-03-30",55.06,55.67,53.62,55.55,1051600.0],["2026-03-31",56.63,59.115,56.59,58.15,1554900.0],["2026-04-01",58.54,59.435,56.42,56.69,1380500.0],["2026-04-02",56.0,57.44,55.861,56.85,897500.0],["2026-04-06",57.14,57.85,56.41,56.84,1652400.0],["2026-04-07",56.69,57.699,55.851,57.65,667600.0],["2026-04-08",59.14,59.42,56.67,57.54,819600.0],["2026-04-09",57.68,58.94,57.44,58.59,764500.0],["2026-04-10",58.45,59.03,57.87,58.4,656000.0],["2026-04-13",58.52,59.9,57.64,58.6,498400.0],["2026-04-14",58.29,59.99,58.235,59.35,851500.0],["2026-04-15",59.7,59.7,58.35,58.88,937400.0],["2026-04-16",58.88,58.88,57.82,58.43,976900.0],["2026-04-17",59.47,59.87,58.648,59.7,870200.0],["2026-04-20",59.57,59.68,56.9,57.09,1120900.0],["2026-04-21",56.48,57.0,55.662,56.4,666700.0],["2026-04-22",56.73,57.9,56.25,56.65,720800.0],["2026-04-23",56.65,57.51,55.235,55.41,613400.0],["2026-04-24",55.42,55.56,54.315,55.24,601400.0],["2026-04-27",55.03,56.21,54.02,54.26,693900.0],["2026-04-28",54.85,55.53,53.3,54.53,729500.0],["2026-04-29",53.89,56.91,53.8,55.75,1725100.0],["2026-04-30",55.7,56.86,55.24,56.04,1345900.0],["2026-05-01",56.39,57.89,55.98,56.13,1805400.0],["2026-05-04",55.86,58.49,55.86,57.4,809500.0],["2026-05-05",57.89,58.535,56.903,57.71,1230100.0],["2026-05-06",57.64,58.855,57.49,58.59,724100.0],["2026-05-07",58.25,58.35,55.93,56.0,576400.0],["2026-05-08",56.13,57.47,55.73,56.44,920500.0],["2026-05-11",55.99,57.27,55.31,55.78,714900.0],["2026-05-12",56.31,56.31,54.79,55.0,789700.0],["2026-05-13",54.75,55.885,54.685,55.88,1075300.0],["2026-05-14",56.69,56.8,55.03,56.0,1367100.0],["2026-05-15",55.64,55.73,54.31,54.39,610300.0],["2026-05-18",54.61,54.858,53.16,53.71,677000.0],["2026-05-19",53.52,54.13,52.85,54.05,852800.0],["2026-05-20",54.28,55.8,54.28,54.68,1045300.0],["2026-05-21",54.01,54.88,53.625,54.12,1148600.0],["2026-05-22",54.16,55.35,53.858,54.17,969800.0],["2026-05-26",54.21,54.995,53.835,53.98,1839800.0],["2026-05-27",54.0,54.5,53.365,53.9,2271100.0],["2026-05-28",53.61,55.54,53.24,54.79,2419800.0],["2026-05-29",54.76,55.385,54.37,54.73,1375300.0],["2026-06-01",54.43,55.239,53.1,53.41,1348000.0],["2026-06-02",53.41,54.39,52.21,52.3,1899700.0],["2026-06-03",52.3,53.86,52.3,53.46,1706700.0],["2026-06-04",53.5,54.63,52.95,52.99,1365100.0],["2026-06-05",53.14,53.61,51.52,51.73,1687600.0],["2026-06-08",51.92,52.55,50.91,51.21,1181000.0],["2026-06-09",52.14,52.87,51.33,52.79,1429800.0],["2026-06-10",52.75,53.76,51.295,51.34,1259400.0],["2026-06-11",52.62,52.62,51.11,52.19,1727200.0],["2026-06-12",52.02,53.07,52.01,52.1,704200.0],["2026-06-15",52.14,52.745,51.67,52.4,1168400.0],["2026-06-16",52.49,52.68,51.54,51.99,710000.0],["2026-06-17",52.26,53.825,52.11,53.2,1155300.0],["2026-06-18",54.09,54.73,52.53,52.91,1927700.0],["2026-06-22",52.91,55.59,52.91,54.79,1856200.0],["2026-06-23",54.62,55.47,54.12,54.61,1498300.0],["2026-06-24",54.61,56.55,54.61,55.58,1425200.0],["2026-06-25",55.4,57.14,55.28,56.78,1116000.0],["2026-06-26",56.97,60.32,56.795,59.74,8840000.0],["2026-06-29",59.03,60.16,58.13,60.13,1689800.0],["2026-06-30",60.09,60.53,59.56,60.36,1251700.0],["2026-07-01",59.95,60.88,59.61,60.3,1271400.0],["2026-07-02",60.33,61.63,60.0,60.96,1462600.0],["2026-07-06",60.78,61.17,59.623,60.54,1734798.535665],["2026-07-07",61.1,63.97,60.27,63.37,1442839.116226],["2026-07-08",63.08,70.8419,62.9,69.95,4763781.787061],["2026-07-09",70.47,72.66,69.15,70.96,2587321.491896],["2026-07-10",70.57,71.03,67.21,68.92,1535939.194366],["2026-07-13",67.79,67.87,65.5301,67.72,1527811.307849],["2026-07-14",67.75,68.05,66.47,67.3,1034601.48092],["2026-07-15",67.3,67.81,65.77,67.71,772007.059711],["2026-07-16",67.7,67.76,65.975,66.98,1501874.557424],["2026-07-17",66.2,69.58,66.18,68.26,1342611.145256],["2026-07-20",68.15,68.8,65.96,66.04,701631.165803],["2026-07-21",66.4,66.855,65.78,66.74,832627.077498],["2026-07-22",66.26,66.98,65.65,66.18,593439.94441],["2026-07-23",65.52,65.85,64.8,65.42,490690.607067],["2026-07-24",65.99,65.99,64.265,65.42,528927.230616],["2026-07-27",65.55,66.43,64.3,65.78,517135.275131],["2026-07-28",66.14,66.7128,64.15,64.94,484171.688075],["2026-07-29",65.32,65.64,62.85,63.1,703521.935256],["2026-07-30",62.93,64.555,61.86,64.19,541542.516511],["2026-07-31",63.94,64.505,62.56,62.67,736904.842701],["2026-08-03",63.21,63.325,61.16,62.26,540698.336445],["2026-08-04",63.07,64.31,62.43,64.01,639245.011684],["2026-08-05",64.74,66.4,63.995,64.3,609513.246943],["2026-08-06",64.5,65.49,63.91,64.55,435007.799464],["2026-08-07",63,64.49,62.63,63.36,720233.50628],["2026-08-10",62.98,64.01,62.85,63.495,108847.601841],["2026-08-11",64.5,64.95,62.82,63.22,659655.382045],["2026-08-12",63.49,65.415,63.015,65.26,777301.88278],["2026-08-13",65.66,65.7,63.73,64.23,496371.092466]]}