{"t":"INSE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-12-16",9.55,9.55,9.55,9.55,200.0],["2014-12-17",9.55,9.55,9.55,9.55,0.0],["2014-12-18",9.46,9.55,9.45,9.55,1500.0],["2014-12-19",9.55,9.55,9.55,9.55,0.0],["2014-12-22",9.55,9.55,9.55,9.55,0.0],["2014-12-23",9.55,9.55,9.55,9.55,0.0],["2014-12-24",9.54,9.54,9.54,9.54,500.0],["2014-12-26",9.54,9.54,9.54,9.54,0.0],["2014-12-29",9.54,9.54,9.54,9.54,0.0],["2014-12-30",9.54,9.54,9.54,9.54,0.0],["2014-12-31",9.54,9.54,9.54,9.54,0.0],["2015-01-02",9.54,9.54,9.54,9.54,0.0],["2015-01-05",9.54,9.54,9.54,9.54,0.0],["2015-01-06",9.54,9.54,9.54,9.54,0.0],["2015-01-07",9.54,9.54,9.54,9.54,0.0],["2015-01-08",9.54,9.54,9.54,9.54,0.0],["2015-01-09",9.54,9.54,9.54,9.54,0.0],["2015-01-12",9.54,9.54,9.54,9.54,0.0],["2015-01-13",9.54,9.54,9.54,9.54,0.0],["2015-01-14",9.54,9.54,9.54,9.54,0.0],["2015-01-15",9.54,9.54,9.54,9.54,0.0],["2015-01-16",9.54,9.54,9.54,9.54,0.0],["2015-01-20",9.54,9.54,9.54,9.54,0.0],["2015-01-21",9.54,9.54,9.54,9.54,0.0],["2015-01-22",9.54,9.54,9.54,9.54,0.0],["2015-01-23",9.54,9.54,9.54,9.54,0.0],["2015-01-26",9.54,9.54,9.54,9.54,0.0],["2015-01-27",9.56,9.56,9.56,9.56,100.0],["2015-01-28",9.52,9.52,9.52,9.52,300.0],["2015-01-29",9.52,9.52,9.52,9.52,0.0],["2015-01-30",9.47,9.52,9.47,9.48,3300.0],["2015-02-02",9.48,9.5,9.48,9.5,2000.0],["2015-02-03",9.5,9.5,9.5,9.5,31000.0],["2015-02-04",9.5,9.5,9.5,9.5,0.0],["2015-02-05",9.5,9.5,9.5,9.5,0.0],["2015-02-06",9.5,9.5,9.5,9.5,0.0],["2015-02-09",9.5,9.5,9.5,9.5,0.0],["2015-02-10",9.5,9.5,9.5,9.5,0.0],["2015-02-11",9.49,9.52,9.49,9.5,6600.0],["2015-02-12",9.5,9.5,9.5,9.5,0.0],["2015-02-13",9.5,9.5,9.5,9.5,0.0],["2015-02-17",9.5,9.5,9.5,9.5,0.0],["2015-02-18",9.5,9.5,9.5,9.5,0.0],["2015-02-19",9.5,9.5,9.5,9.5,0.0],["2015-02-20",9.5,9.5,9.5,9.5,1100.0],["2015-02-23",9.5,9.5,9.5,9.5,0.0],["2015-02-24",9.48,9.5,9.48,9.5,19000.0],["2015-02-25",9.5,9.5,9.5,9.5,2100.0],["2015-02-26",9.5,9.5,9.5,9.5,0.0],["2015-02-27",9.5,9.5,9.5,9.5,0.0],["2015-03-02",9.48,9.49,9.48,9.49,2000.0],["2015-03-03",9.49,9.53,9.49,9.53,1300.0],["2015-03-04",9.53,9.53,9.53,9.53,0.0],["2015-03-05",9.53,9.53,9.53,9.53,200.0],["2015-03-06",9.49,9.49,9.49,9.49,2000.0],["2015-03-09",9.5,9.5,9.5,9.5,1000.0],["2015-03-10",9.5,9.5,9.5,9.5,0.0],["2015-03-11",9.5,9.5,9.5,9.5,0.0],["2015-03-12",9.5,9.5,9.5,9.5,0.0],["2015-03-13",9.5,9.5,9.5,9.5,0.0],["2015-03-16",9.5,9.5,9.5,9.5,0.0],["2015-03-17",9.49,9.52,9.49,9.52,9200.0],["2015-03-18",9.52,9.52,9.52,9.52,0.0],["2015-03-19",9.52,9.52,9.52,9.52,0.0],["2015-03-20",9.53,9.55,9.53,9.55,10400.0],["2015-03-23",9.54,9.54,9.54,9.54,2500.0],["2015-03-24",9.54,9.54,9.54,9.54,0.0],["2015-03-25",9.54,9.54,9.54,9.54,0.0],["2015-03-26",9.56,9.57,9.56,9.57,20400.0],["2015-03-27",9.57,9.57,9.57,9.57,0.0],["2015-03-30",9.56,9.56,9.56,9.56,4300.0],["2015-03-31",9.56,9.56,9.56,9.56,0.0],["2015-04-01",9.57,9.57,9.57,9.57,2800.0],["2015-04-02",9.59,9.59,9.59,9.59,5000.0],["2015-04-06",9.59,9.59,9.59,9.59,0.0],["2015-04-07",9.59,9.59,9.59,9.59,0.0],["2015-04-08",9.59,9.59,9.59,9.59,4400.0],["2015-04-09",9.59,9.59,9.59,9.59,0.0],["2015-04-10",9.59,9.59,9.59,9.59,0.0],["2015-04-13",9.61,9.61,9.61,9.61,3200.0],["2015-04-14",9.61,9.61,9.61,9.61,0.0],["2015-04-15",9.61,9.61,9.61,9.61,0.0],["2015-04-16",9.61,9.61,9.61,9.61,0.0],["2015-04-17",9.61,9.61,9.61,9.61,0.0],["2015-04-20",9.61,9.61,9.61,9.61,0.0],["2015-04-21",9.61,9.61,9.61,9.61,0.0],["2015-04-22",9.61,9.61,9.61,9.61,0.0],["2015-04-23",9.63,9.63,9.63,9.63,18200.0],["2015-04-24",9.63,9.63,9.63,9.63,200.0],["2015-04-27",9.63,9.63,9.63,9.63,0.0],["2015-04-28",9.63,9.63,9.63,9.63,0.0],["2015-04-29",9.63,9.63,9.63,9.63,0.0],["2015-04-30",9.65,9.65,9.65,9.65,8300.0],["2015-05-01",9.64,9.65,9.64,9.65,6900.0],["2015-05-04",9.64,9.64,9.64,9.64,1000.0],["2015-05-05",9.64,9.64,9.64,9.64,6400.0],["2015-05-06",9.64,9.641,9.64,9.64,5100.0],["2015-05-07",9.59,9.59,9.59,9.59,100.0],["2015-05-08",9.6,9.6,9.6,9.6,100.0],["2015-05-11",9.6,9.6,9.6,9.6,0.0],["2015-05-12",9.6,9.6,9.6,9.6,0.0],["2015-05-13",9.6,9.6,9.6,9.6,0.0],["2015-05-14",9.6,9.6,9.6,9.6,0.0],["2015-05-15",9.6,9.6,9.6,9.6,0.0],["2015-05-18",9.6,9.6,9.6,9.6,0.0],["2015-05-19",9.6,9.6,9.6,9.6,0.0],["2015-05-20",9.6,9.6,9.6,9.6,0.0],["2015-05-21",9.6,9.6,9.6,9.6,0.0],["2015-05-22",9.6,9.6,9.6,9.6,0.0],["2015-05-26",9.6,9.6,9.6,9.6,1100.0],["2015-05-27",9.6,9.62,9.6,9.62,22000.0],["2015-05-28",9.62,9.62,9.62,9.62,6000.0],["2015-05-29",9.62,9.62,9.62,9.62,0.0],["2015-06-01",9.62,9.62,9.62,9.62,100.0],["2015-06-02",9.62,9.62,9.62,9.62,0.0],["2015-06-03",9.62,9.65,9.62,9.63,34800.0],["2015-06-04",9.68,9.68,9.68,9.68,400.0],["2015-06-05",9.63,9.63,9.63,9.63,300.0],["2015-06-08",9.63,9.63,9.63,9.63,0.0],["2015-06-09",9.65,9.68,9.65,9.68,2100.0],["2015-06-10",9.68,9.68,9.68,9.68,0.0],["2015-06-11",9.68,9.68,9.68,9.68,0.0],["2015-06-12",9.68,9.68,9.68,9.68,0.0],["2015-06-15",9.64,9.64,9.62,9.635,16500.0],["2015-06-16",9.64,9.67,9.64,9.67,178700.0],["2015-06-17",9.67,9.67,9.67,9.67,0.0],["2015-06-18",9.67,9.67,9.67,9.67,0.0],["2015-06-19",9.66,9.67,9.66,9.67,500.0],["2015-06-22",9.66,9.66,9.66,9.66,24900.0],["2015-06-23",9.65,9.67,9.65,9.67,2300.0],["2015-06-24",9.64,9.64,9.64,9.64,400.0],["2015-06-25",9.669,9.669,9.669,9.669,1500.0],["2015-06-26",9.669,9.669,9.669,9.669,0.0],["2015-06-29",9.669,9.669,9.669,9.669,0.0],["2015-06-30",9.669,9.669,9.669,9.669,0.0],["2015-07-01",9.669,9.669,9.669,9.669,0.0],["2015-07-02",9.69,9.69,9.66,9.66,1500.0],["2015-07-06",9.66,9.66,9.66,9.66,0.0],["2015-07-07",9.66,9.66,9.66,9.66,0.0],["2015-07-08",9.66,9.66,9.66,9.66,0.0],["2015-07-09",9.66,9.66,9.66,9.66,0.0],["2015-07-10",9.66,9.66,9.66,9.66,0.0],["2015-07-13",9.66,9.66,9.66,9.66,0.0],["2015-07-14",9.66,9.66,9.66,9.66,0.0],["2015-07-15",9.663,9.663,9.66,9.66,1000.0],["2015-07-16",9.662,9.662,9.662,9.662,200.0],["2015-07-17",9.662,9.662,9.662,9.662,0.0],["2015-07-20",9.66,9.66,9.65,9.66,7600.0],["2015-07-21",9.66,9.66,9.66,9.66,0.0],["2015-07-22",9.66,9.66,9.66,9.66,0.0],["2015-07-23",9.66,9.66,9.66,9.66,0.0],["2015-07-24",9.663,9.663,9.663,9.663,100.0],["2015-07-27",9.663,9.663,9.663,9.663,0.0],["2015-07-28",9.663,9.663,9.663,9.663,0.0],["2015-07-29",9.663,9.663,9.663,9.663,0.0],["2015-07-30",9.663,9.663,9.663,9.663,0.0],["2015-07-31",9.663,9.663,9.663,9.663,0.0],["2015-08-03",9.663,9.663,9.663,9.663,0.0],["2015-08-04",9.663,9.663,9.663,9.663,300000.0],["2015-08-05",9.663,9.663,9.663,9.663,0.0],["2015-08-06",9.663,9.663,9.663,9.663,0.0],["2015-08-07",9.663,9.663,9.663,9.663,0.0],["2015-08-10",9.663,9.663,9.663,9.663,0.0],["2015-08-11",9.663,9.663,9.663,9.663,0.0],["2015-08-12",9.663,9.663,9.663,9.663,0.0],["2015-08-13",9.67,9.67,9.67,9.67,400.0],["2015-08-14",9.67,9.67,9.67,9.67,0.0],["2015-08-17",9.67,9.67,9.67,9.67,0.0],["2015-08-18",9.66,9.66,9.66,9.66,500.0],["2015-08-19",9.66,9.66,9.66,9.66,0.0],["2015-08-20",9.69,9.69,9.66,9.66,800.0],["2015-08-21",9.66,9.66,9.66,9.66,0.0],["2015-08-24",9.66,9.66,9.66,9.66,200.0],["2015-08-25",9.66,9.67,9.65,9.67,9100.0],["2015-08-26",9.67,9.67,9.67,9.67,0.0],["2015-08-27",9.69,9.69,9.69,9.69,3800.0],["2015-08-28",9.69,9.69,9.69,9.69,0.0],["2015-08-31",9.69,9.69,9.69,9.69,0.0],["2015-09-01",9.69,9.69,9.69,9.69,0.0],["2015-09-02",9.69,9.69,9.69,9.69,0.0],["2015-09-03",9.69,9.69,9.69,9.69,0.0],["2015-09-04",9.69,9.69,9.69,9.69,0.0],["2015-09-08",9.68,9.68,9.68,9.68,600.0],["2015-09-09",9.68,9.68,9.68,9.68,0.0],["2015-09-10",9.66,9.66,9.66,9.66,2000.0],["2015-09-11",9.67,9.67,9.66,9.66,2000.0],["2015-09-14",9.66,9.66,9.66,9.66,0.0],["2015-09-15",9.66,9.66,9.66,9.66,0.0],["2015-09-16",9.66,9.66,9.66,9.66,0.0],["2015-09-17",9.66,9.66,9.66,9.66,0.0],["2015-09-18",9.67,9.69,9.67,9.69,27700.0],["2015-09-21",9.69,9.69,9.69,9.69,0.0],["2015-09-22",9.69,9.69,9.69,9.69,0.0],["2015-09-23",9.69,9.69,9.69,9.69,0.0],["2015-09-24",9.68,9.68,9.65,9.65,3100.0],["2015-09-25",9.68,9.7,9.68,9.7,2800.0],["2015-09-28",9.65,9.65,9.65,9.65,200.0],["2015-09-29",9.65,9.65,9.65,9.65,0.0],["2015-09-30",9.7,9.71,9.7,9.7,10500.0],["2015-10-01",9.66,9.66,9.66,9.66,1500.0],["2015-10-02",9.66,9.66,9.66,9.66,0.0],["2015-10-05",9.69,9.69,9.69,9.69,3300.0],["2015-10-06",9.69,9.69,9.69,9.69,0.0],["2015-10-07",9.71,9.73,9.71,9.73,3200.0],["2015-10-08",9.71,9.71,9.7,9.7,100500.0],["2015-10-09",9.7,9.7,9.7,9.7,300.0],["2015-10-12",10.0,10.0,10.0,10.0,1500.0],["2015-10-13",9.89,9.89,9.89,9.89,1800.0],["2015-10-14",9.89,9.89,9.89,9.89,0.0],["2015-10-15",9.89,9.89,9.89,9.89,0.0],["2015-10-16",9.89,9.89,9.89,9.89,0.0],["2015-10-19",9.89,9.89,9.89,9.89,0.0],["2015-10-20",9.89,9.89,9.89,9.89,0.0],["2015-10-21",9.89,9.89,9.89,9.89,0.0],["2015-10-22",9.89,9.89,9.89,9.89,0.0],["2015-10-23",9.89,9.89,9.89,9.89,0.0],["2015-10-26",9.7,9.75,9.7,9.75,63900.0],["2015-10-27",9.66,9.82,9.66,9.82,3400.0],["2015-10-28",9.75,9.82,9.75,9.82,4600.0],["2015-10-29",9.82,9.82,9.82,9.82,0.0],["2015-10-30",9.82,9.82,9.82,9.82,0.0],["2015-11-02",9.82,9.82,9.82,9.82,0.0],["2015-11-03",9.82,9.82,9.82,9.82,0.0],["2015-11-04",9.82,9.82,9.82,9.82,0.0],["2015-11-05",9.82,9.82,9.82,9.82,0.0],["2015-11-06",9.82,9.82,9.82,9.82,0.0],["2015-11-09",9.68,9.68,9.68,9.68,100.0],["2015-11-10",9.78,9.82,9.75,9.82,4500.0],["2015-11-11",9.71,9.82,9.7,9.82,1000.0],["2015-11-12",9.82,9.82,9.82,9.82,0.0],["2015-11-13",9.82,9.82,9.82,9.82,0.0],["2015-11-16",9.82,9.82,9.82,9.82,0.0],["2015-11-17",9.82,9.82,9.82,9.82,0.0],["2015-11-18",9.73,9.82,9.73,9.82,104800.0],["2015-11-19",9.82,9.82,9.82,9.82,0.0],["2015-11-20",9.82,9.82,9.82,9.82,0.0],["2015-11-23",9.82,9.82,9.82,9.82,0.0],["2015-11-24",9.82,9.82,9.82,9.82,0.0],["2015-11-25",9.82,9.82,9.82,9.82,0.0],["2015-11-27",9.82,9.82,9.82,9.82,0.0],["2015-11-30",9.82,9.82,9.82,9.82,0.0],["2015-12-01",9.82,9.82,9.82,9.82,0.0],["2015-12-02",9.82,9.82,9.82,9.82,0.0],["2015-12-03",9.82,9.82,9.82,9.82,0.0],["2015-12-04",9.82,9.82,9.82,9.82,0.0],["2015-12-07",9.82,9.82,9.82,9.82,0.0],["2015-12-08",9.68,9.68,9.68,9.68,100.0],["2015-12-09",9.68,9.68,9.68,9.68,0.0],["2015-12-10",9.68,9.68,9.68,9.68,0.0],["2015-12-11",9.68,9.68,9.68,9.68,0.0],["2015-12-14",9.68,9.68,9.68,9.68,0.0],["2015-12-15",9.75,9.75,9.66,9.7,113400.0],["2015-12-16",9.7,9.7,9.7,9.7,0.0],["2015-12-17",9.7,9.7,9.7,9.7,0.0],["2015-12-18",9.75,9.75,9.75,9.75,1500.0],["2015-12-21",9.7,9.7,9.698,9.698,3000.0],["2015-12-22",9.69,9.69,9.68,9.68,3700.0],["2015-12-23",9.68,9.68,9.68,9.68,0.0],["2015-12-24",9.68,9.68,9.68,9.68,0.0],["2015-12-28",9.66,9.8,9.62,9.8,2400.0],["2015-12-29",9.8,9.8,9.8,9.8,0.0],["2015-12-30",9.72,9.72,9.72,9.72,100.0],["2015-12-31",9.72,9.72,9.72,9.72,0.0],["2016-01-04",9.72,9.72,9.72,9.72,0.0],["2016-01-05",9.72,9.72,9.72,9.72,0.0],["2016-01-06",9.72,9.72,9.72,9.72,0.0],["2016-01-07",9.72,9.72,9.72,9.72,0.0],["2016-01-08",9.73,9.73,9.73,9.73,1000.0],["2016-01-11",9.73,9.73,9.73,9.73,0.0],["2016-01-12",9.71,9.71,9.71,9.71,1000.0],["2016-01-13",9.71,9.71,9.7,9.7,2800.0],["2016-01-14",9.72,9.73,9.72,9.72,1000.0],["2016-01-15",9.72,9.72,9.71,9.72,22200.0],["2016-01-19",9.72,9.72,9.71,9.71,10400.0],["2016-01-20",9.71,9.71,9.71,9.71,17900.0],["2016-01-21",9.71,9.71,9.71,9.71,0.0],["2016-01-22",9.71,9.71,9.71,9.71,0.0],["2016-01-25",9.71,9.71,9.71,9.71,4900.0],["2016-01-26",9.71,9.71,9.71,9.71,0.0],["2016-01-27",9.71,9.71,9.71,9.71,10000.0],["2016-01-28",9.73,9.73,9.73,9.73,1000.0],["2016-01-29",9.76,9.76,9.72,9.73,1800.0],["2016-02-01",9.71,9.71,9.71,9.71,100.0],["2016-02-02",9.71,9.71,9.71,9.71,0.0],["2016-02-03",9.71,9.71,9.71,9.71,0.0],["2016-02-04",9.71,9.71,9.71,9.71,0.0],["2016-02-05",9.71,9.71,9.71,9.71,0.0],["2016-02-08",9.71,9.71,9.71,9.71,0.0],["2016-02-09",9.74,9.74,9.74,9.74,6000.0],["2016-02-10",9.74,9.74,9.74,9.74,0.0],["2016-02-11",9.74,9.74,9.74,9.74,0.0],["2016-02-12",9.74,9.74,9.74,9.74,0.0],["2016-02-16",9.74,9.74,9.74,9.74,100.0],["2016-02-17",9.74,9.74,9.74,9.74,0.0],["2016-02-18",9.74,9.74,9.74,9.74,0.0],["2016-02-19",9.74,9.74,9.74,9.74,0.0],["2016-02-22",9.74,9.74,9.74,9.74,0.0],["2016-02-23",9.74,9.74,9.74,9.74,100.0],["2016-02-24",9.74,9.74,9.74,9.74,0.0],["2016-02-25",9.74,9.74,9.74,9.74,0.0],["2016-02-26",9.74,9.74,9.74,9.74,0.0],["2016-02-29",9.74,9.74,9.74,9.74,0.0],["2016-03-01",9.74,9.74,9.74,9.74,0.0],["2016-03-02",9.74,9.74,9.74,9.74,0.0],["2016-03-03",9.74,9.74,9.74,9.74,0.0],["2016-03-04",9.74,9.74,9.74,9.74,0.0],["2016-03-07",9.82,9.82,9.8,9.8,3500.0],["2016-03-08",9.8,9.8,9.78,9.8,9600.0],["2016-03-09",9.8,9.8,9.8,9.8,0.0],["2016-03-10",9.75,9.75,9.75,9.75,1800.0],["2016-03-11",9.81,9.81,9.81,9.81,300.0],["2016-03-14",9.81,9.81,9.81,9.81,0.0],["2016-03-15",9.8,9.82,9.8,9.82,9300.0],["2016-03-16",9.82,9.82,9.82,9.82,0.0],["2016-03-17",9.83,9.83,9.82,9.82,1000.0],["2016-03-18",9.83,9.9,9.83,9.9,2600.0],["2016-03-21",9.9,9.9,9.9,9.9,0.0],["2016-03-22",9.899,9.899,9.85,9.89,4000.0],["2016-03-23",9.81,9.81,9.81,9.81,1400.0],["2016-03-24",9.81,9.81,9.81,9.81,0.0],["2016-03-28",9.81,9.81,9.81,9.81,0.0],["2016-03-29",9.81,9.81,9.81,9.81,0.0],["2016-03-30",9.86,9.89,9.84,9.89,1700.0],["2016-03-31",9.89,9.89,9.89,9.89,0.0],["2016-04-01",9.89,9.89,9.89,9.89,0.0],["2016-04-04",9.89,9.89,9.89,9.89,0.0],["2016-04-05",9.89,9.89,9.89,9.89,0.0],["2016-04-06",9.89,9.89,9.89,9.89,0.0],["2016-04-07",9.89,9.89,9.89,9.89,0.0],["2016-04-08",9.89,9.89,9.89,9.89,0.0],["2016-04-11",9.89,9.89,9.89,9.89,0.0],["2016-04-12",9.89,9.89,9.89,9.89,0.0],["2016-04-13",9.89,9.89,9.89,9.89,0.0],["2016-04-14",9.89,9.89,9.89,9.89,0.0],["2016-04-15",9.89,9.89,9.89,9.89,0.0],["2016-04-18",9.89,9.89,9.89,9.89,0.0],["2016-04-19",9.89,9.89,9.89,9.89,0.0],["2016-04-20",9.89,9.89,9.89,9.89,0.0],["2016-04-21",9.89,9.89,9.89,9.89,0.0],["2016-04-22",9.89,9.89,9.89,9.89,0.0],["2016-04-25",9.83,9.83,9.83,9.83,6900.0],["2016-04-26",9.865,9.865,9.865,9.865,500000.0],["2016-04-27",9.865,9.865,9.865,9.865,0.0],["2016-04-28",9.865,9.865,9.865,9.865,0.0],["2016-04-29",9.865,9.865,9.865,9.865,0.0],["2016-05-02",9.865,9.865,9.865,9.865,0.0],["2016-05-03",9.865,9.865,9.865,9.865,0.0],["2016-05-04",9.865,9.865,9.865,9.865,0.0],["2016-05-05",9.865,9.865,9.865,9.865,0.0],["2016-05-06",9.865,9.865,9.865,9.865,0.0],["2016-05-09",9.865,9.865,9.865,9.865,0.0],["2016-05-10",9.865,9.865,9.865,9.865,0.0],["2016-05-11",9.865,9.865,9.865,9.865,0.0],["2016-05-12",9.865,9.865,9.865,9.865,0.0],["2016-05-13",9.865,9.865,9.865,9.865,0.0],["2016-05-16",9.865,9.865,9.865,9.865,0.0],["2016-05-17",9.88,9.9,9.87,9.9,602600.0],["2016-05-18",9.9,9.9,9.9,9.9,0.0],["2016-05-19",9.9,9.9,9.9,9.9,0.0],["2016-05-20",9.9,9.9,9.9,9.9,0.0],["2016-05-23",9.9,9.9,9.9,9.9,0.0],["2016-05-24",9.91,9.91,9.91,9.91,17200.0],["2016-05-25",9.91,9.91,9.91,9.91,0.0],["2016-05-26",9.91,9.91,9.86,9.86,600.0],["2016-05-27",9.86,9.86,9.86,9.86,0.0],["2016-05-31",9.86,9.86,9.86,9.86,0.0],["2016-06-01",9.86,9.86,9.86,9.86,0.0],["2016-06-02",9.86,9.86,9.86,9.86,0.0],["2016-06-03",9.92,9.92,9.92,9.92,200.0],["2016-06-06",9.9,9.9,9.9,9.9,100000.0],["2016-06-07",9.9,9.9,9.9,9.9,0.0],["2016-06-08",9.88,9.88,9.88,9.88,1000.0],["2016-06-09",9.88,9.88,9.88,9.88,0.0],["2016-06-10",9.88,9.88,9.88,9.88,0.0],["2016-06-13",9.88,9.88,9.88,9.88,0.0],["2016-06-14",9.88,9.88,9.88,9.88,0.0],["2016-06-15",9.89,9.89,9.89,9.89,100.0],["2016-06-16",9.89,9.89,9.89,9.89,0.0],["2016-06-17",9.92,9.92,9.9,9.9,700.0],["2016-06-20",9.9,9.9,9.89,9.89,300.0],["2016-06-21",9.89,9.89,9.89,9.89,0.0],["2016-06-22",9.89,9.89,9.89,9.89,0.0],["2016-06-23",9.89,9.89,9.89,9.89,0.0],["2016-06-24",9.92,9.92,9.89,9.89,500.0],["2016-06-27",9.89,9.89,9.89,9.89,0.0],["2016-06-28",9.89,9.89,9.89,9.89,1200.0],["2016-06-29",9.9,9.98,9.89,9.89,3400.0],["2016-06-30",9.89,9.89,9.89,9.89,0.0],["2016-07-01",9.89,9.89,9.89,9.89,0.0],["2016-07-05",9.89,9.89,9.89,9.89,0.0],["2016-07-06",9.89,9.89,9.89,9.89,0.0],["2016-07-07",9.89,9.89,9.89,9.89,0.0],["2016-07-08",9.92,9.92,9.92,9.92,1000.0],["2016-07-11",9.93,9.93,9.93,9.93,1000.0],["2016-07-12",9.92,9.93,9.918,9.93,3200.0],["2016-07-13",9.92,9.93,9.92,9.93,52300.0],["2016-07-14",9.94,9.98,9.9,9.93,25800.0],["2016-07-15",9.93,9.93,9.93,9.93,0.0],["2016-07-18",10.0,10.02,9.88,9.88,1200.0],["2016-07-19",9.88,9.88,9.88,9.88,0.0],["2016-07-20",9.89,9.9,9.89,9.9,800.0],["2016-07-21",9.9,9.9,9.9,9.9,0.0],["2016-07-22",9.9,9.9,9.9,9.9,300.0],["2016-07-25",9.947,9.95,9.947,9.95,3000.0],["2016-07-26",9.95,9.95,9.95,9.95,100.0],["2016-07-27",9.95,9.95,9.95,9.95,0.0],["2016-07-28",9.95,9.95,9.95,9.95,100.0],["2016-07-29",9.96,9.96,9.96,9.96,50100.0],["2016-08-01",9.96,9.96,9.96,9.96,0.0],["2016-08-02",9.96,9.96,9.96,9.96,0.0],["2016-08-03",9.96,9.96,9.96,9.96,0.0],["2016-08-04",9.96,9.96,9.96,9.96,0.0],["2016-08-05",9.86,10.28,9.86,10.28,1100.0],["2016-08-08",10.01,10.19,9.95,9.95,84300.0],["2016-08-09",9.947,9.947,9.947,9.947,500.0],["2016-08-10",9.95,9.97,9.94,9.96,38900.0],["2016-08-11",9.96,9.96,9.96,9.96,0.0],["2016-08-12",9.96,9.96,9.96,9.96,0.0],["2016-08-15",9.97,9.97,9.97,9.97,1000.0],["2016-08-16",9.97,9.97,9.97,9.97,0.0],["2016-08-17",9.97,9.97,9.97,9.97,0.0],["2016-08-18",9.97,9.97,9.97,9.97,0.0],["2016-08-19",9.97,9.97,9.97,9.97,0.0],["2016-08-22",9.97,9.97,9.97,9.97,0.0],["2016-08-23",9.97,9.97,9.97,9.97,0.0],["2016-08-24",9.97,9.97,9.97,9.97,0.0],["2016-08-25",9.93,9.96,9.86,9.96,900.0],["2016-08-26",9.92,9.96,9.92,9.95,1300.0],["2016-08-29",9.93,9.96,9.93,9.96,900.0],["2016-08-30",9.96,9.96,9.96,9.96,0.0],["2016-08-31",9.96,9.96,9.96,9.96,0.0],["2016-09-01",9.96,9.96,9.96,9.96,100.0],["2016-09-02",9.96,9.96,9.96,9.96,0.0],["2016-09-06",9.97,9.97,9.97,9.97,100.0],["2016-09-07",9.97,9.97,9.97,9.97,0.0],["2016-09-08",9.967,9.97,9.94,9.94,2600.0],["2016-09-09",9.95,9.95,9.94,9.94,5200.0],["2016-09-12",9.92,9.92,9.92,9.92,100.0],["2016-09-13",9.92,9.93,9.91,9.92,1200.0],["2016-09-14",9.93,9.93,9.93,9.93,200.0],["2016-09-15",9.92,9.97,9.92,9.92,9300.0],["2016-09-16",9.92,9.94,9.92,9.94,1300.0],["2016-09-19",9.93,9.93,9.93,9.93,400.0],["2016-09-20",9.93,9.93,9.93,9.93,0.0],["2016-09-21",9.93,9.93,9.93,9.93,0.0],["2016-09-22",9.93,9.93,9.93,9.93,0.0],["2016-09-23",9.93,9.97,9.91,9.94,3600.0],["2016-09-26",9.91,9.96,9.91,9.96,600.0],["2016-09-27",9.96,9.96,9.96,9.96,100.0],["2016-09-28",9.96,9.97,9.94,9.96,13000.0],["2016-09-29",9.94,9.98,9.94,9.98,2600.0],["2016-09-30",9.958,9.961,9.93,9.96,12700.0],["2016-10-03",9.96,9.96,9.96,9.96,0.0],["2016-10-04",9.99,9.99,9.99,9.99,4300.0],["2016-10-05",9.99,10.0,9.99,9.99,12600.0],["2016-10-06",10.0,10.01,9.97,9.99,19100.0],["2016-10-07",9.7,10.0,9.7,9.97,2300.0],["2016-10-10",9.97,9.97,9.97,9.97,700.0],["2016-10-11",9.97,9.973,9.96,9.96,400.0],["2016-10-12",9.99,10.01,9.98,9.985,250300.0],["2016-10-13",9.985,9.985,9.985,9.985,0.0],["2016-10-14",9.985,9.985,9.985,9.985,0.0],["2016-10-17",9.9,10.0,9.9,10.0,2600.0],["2016-10-18",9.9,10.0,9.9,9.9,14600.0],["2016-10-19",9.9,9.9,9.9,9.9,0.0],["2016-10-20",9.9,9.9,9.9,9.9,2000.0],["2016-10-21",9.95,9.95,9.95,9.95,20500.0],["2016-10-24",9.95,9.95,9.95,9.95,0.0],["2016-10-25",9.95,9.95,9.95,9.95,0.0],["2016-10-26",10.0,10.0,10.0,10.0,200.0],["2016-10-27",10.05,10.05,10.05,10.05,100.0],["2016-10-28",10.1,10.1,10.1,10.1,100.0],["2016-10-31",10.5,10.5,10.05,10.15,1600.0],["2016-11-01",10.15,10.15,10.1,10.1,1100.0],["2016-11-02",10.0,10.0,10.0,10.0,200.0],["2016-11-03",9.95,9.95,9.95,9.95,700.0],["2016-11-04",9.95,9.95,9.95,9.95,0.0],["2016-11-07",10.15,10.15,10.05,10.05,800.0],["2016-11-08",10.05,10.05,10.05,10.05,0.0],["2016-11-09",10.05,10.1,10.0,10.0,900.0],["2016-11-10",10.0,10.0,9.9,10.0,1100.0],["2016-11-11",10.0,10.0,10.0,10.0,0.0],["2016-11-14",10.0,10.0,9.65,9.65,500.0],["2016-11-15",9.95,9.95,9.85,9.85,300.0],["2016-11-16",9.1,9.85,9.1,9.85,2600.0],["2016-11-17",9.85,9.85,9.85,9.85,0.0],["2016-11-18",9.5,9.65,9.5,9.65,400.0],["2016-11-21",9.85,9.85,9.85,9.85,500.0],["2016-11-22",10.0,10.0,9.95,10.0,900.0],["2016-11-23",10.0,10.0,10.0,10.0,1000.0],["2016-11-25",10.1,10.1,10.1,10.1,100.0],["2016-11-28",10.1,10.1,10.0,10.0,6900.0],["2016-11-29",10.0,10.0,10.0,10.0,0.0],["2016-11-30",9.9,10.0,9.9,10.0,200.0],["2016-12-01",10.0,10.0,10.0,10.0,0.0],["2016-12-02",9.95,10.05,9.95,10.05,1700.0],["2016-12-05",10.05,10.05,10.05,10.05,0.0],["2016-12-06",10.0,10.0,10.0,10.0,1400.0],["2016-12-07",10.0,10.05,9.95,10.05,700.0],["2016-12-08",10.0,10.0,10.0,10.0,2600.0],["2016-12-09",10.0,10.05,10.0,10.05,200.0],["2016-12-12",10.05,10.05,10.05,10.05,0.0],["2016-12-13",10.05,10.05,10.05,10.05,0.0],["2016-12-14",10.05,10.05,10.05,10.05,0.0],["2016-12-15",9.95,9.95,9.95,9.95,200.0],["2016-12-16",9.95,9.95,9.95,9.95,700.0],["2016-12-19",10.0,10.05,10.0,10.0,4900.0],["2016-12-20",10.05,10.05,10.0,10.0,200600.0],["2016-12-21",10.05,10.05,9.5,9.6,2103500.0],["2016-12-22",9.6,9.6,9.6,9.6,0.0],["2016-12-23",9.9,9.9,9.75,9.75,1300.0],["2016-12-27",9.8,9.8,8.2,8.45,17700.0],["2016-12-28",8.45,8.45,8.45,8.45,0.0],["2016-12-29",8.25,8.25,7.5,8.1,14000.0],["2016-12-30",8.1,8.45,7.5,8.45,80900.0],["2017-01-03",7.75,8.0,7.272,8.0,25900.0],["2017-01-04",8.4,8.4,7.85,7.85,15300.0],["2017-01-05",8.2,8.2,7.5,7.97,13600.0],["2017-01-06",8.1,8.1,7.9,7.9,600.0],["2017-01-09",7.95,8.0,7.505,8.0,5300.0],["2017-01-10",7.5,7.7,7.5,7.5,23600.0],["2017-01-11",7.55,7.55,7.3,7.35,1400.0],["2017-01-12",7.5,7.65,7.5,7.55,10400.0],["2017-01-13",7.55,7.55,7.55,7.55,0.0],["2017-01-17",7.4,7.6,7.4,7.5,2400.0],["2017-01-18",7.5,7.8,7.45,7.45,4300.0],["2017-01-19",7.5,7.7,7.3,7.3,42800.0],["2017-01-20",7.4,7.5,7.4,7.5,27300.0],["2017-01-23",7.5,7.55,7.4,7.5,15100.0],["2017-01-24",7.5,7.6,7.45,7.56,5400.0],["2017-01-25",7.5,7.5,7.5,7.5,400.0],["2017-01-26",7.5,7.55,7.5,7.5,1500.0],["2017-01-27",7.5,7.75,7.5,7.7,3600.0],["2017-01-30",7.742,7.742,7.6,7.65,800.0],["2017-01-31",7.8,7.9,7.8,7.9,1900.0],["2017-02-01",7.95,8.2,7.95,8.2,9800.0],["2017-02-02",8.15,8.25,8.125,8.15,4600.0],["2017-02-03",8.1,8.3,8.1,8.2,2700.0],["2017-02-06",8.1,8.2,8.1,8.15,2500.0],["2017-02-07",8.15,8.2,7.825,8.0,17500.0],["2017-02-08",8.0,8.35,8.0,8.15,9100.0],["2017-02-09",8.2,8.5,8.15,8.15,2400.0],["2017-02-10",8.35,8.7,8.15,8.5,34800.0],["2017-02-13",8.5,8.5,8.5,8.5,0.0],["2017-02-14",8.6,8.95,8.4,8.95,1100.0],["2017-02-15",8.45,8.75,8.105,8.75,4300.0],["2017-02-16",8.75,8.75,8.75,8.75,0.0],["2017-02-17",8.9,9.5,8.9,9.25,5200.0],["2017-02-21",9.35,9.4,8.85,9.05,5000.0],["2017-02-22",8.5,9.05,8.5,8.65,1600.0],["2017-02-23",8.5,8.9,8.35,8.35,5300.0],["2017-02-24",8.35,8.35,8.35,8.35,0.0],["2017-02-27",8.75,9.0,8.75,8.95,1800.0],["2017-02-28",9.05,9.05,9.05,9.05,800.0],["2017-03-01",9.05,9.05,9.05,9.05,600.0],["2017-03-02",9.05,9.05,9.05,9.05,600.0],["2017-03-03",9.05,9.05,9.05,9.05,700.0],["2017-03-06",9.05,9.05,9.05,9.05,0.0],["2017-03-07",8.4,9.1,8.4,9.05,10300.0],["2017-03-08",9.75,9.75,9.25,9.5,3300.0],["2017-03-09",9.45,9.75,9.45,9.5,3600.0],["2017-03-10",9.15,10.05,9.15,10.0,9500.0],["2017-03-13",10.25,11.35,10.25,10.9,61100.0],["2017-03-14",10.95,11.0,10.55,10.95,35500.0],["2017-03-15",10.75,10.85,10.6,10.85,66100.0],["2017-03-16",10.8,10.875,10.737,10.85,251200.0],["2017-03-17",9.85,10.95,9.85,10.25,107800.0],["2017-03-20",10.2,10.65,9.05,10.45,10300.0],["2017-03-21",10.45,11.3,10.1,10.9,4900.0],["2017-03-22",10.05,11.25,10.0,10.85,11600.0],["2017-03-23",11.0,11.2,10.7,10.95,4800.0],["2017-03-24",10.7,10.9,10.1,10.75,11000.0],["2017-03-27",10.75,10.9,10.2,10.4,5400.0],["2017-03-28",10.6,10.85,10.385,10.45,11400.0],["2017-03-29",10.15,10.15,9.4,10.05,7300.0],["2017-03-30",10.3,10.5,10.0,10.45,7200.0],["2017-03-31",10.5,10.8,10.159,10.6,5500.0],["2017-04-03",10.7,10.8,10.3,10.55,3600.0],["2017-04-04",10.274,10.553,10.15,10.15,1200.0],["2017-04-05",10.88,10.88,10.3,10.45,2600.0],["2017-04-06",11.0,11.05,10.4,10.5,2600.0],["2017-04-07",10.85,11.5,10.65,10.8,21800.0],["2017-04-10",10.85,10.85,10.2,10.35,2200.0],["2017-04-11",10.5,10.6,10.15,10.3,8700.0],["2017-04-12",10.2,10.3,9.8,10.25,6700.0],["2017-04-13",10.5,10.5,9.95,10.05,2600.0],["2017-04-17",10.1,10.1,9.65,9.65,5200.0],["2017-04-18",10.1,10.1,9.25,9.3,1600.0],["2017-04-19",10.1,10.25,9.4,10.0,5800.0],["2017-04-20",9.708,10.0,9.65,9.65,2800.0],["2017-04-21",9.8,9.85,9.625,9.85,8400.0],["2017-04-24",9.8,9.85,9.75,9.85,1200.0],["2017-04-25",9.85,9.9,9.75,9.9,3000.0],["2017-04-26",9.85,9.95,9.803,9.9,3300.0],["2017-04-27",9.95,10.7,9.9,10.1,8900.0],["2017-04-28",10.65,10.65,9.85,10.1,2900.0],["2017-05-01",10.25,10.4,10.2,10.35,1300.0],["2017-05-02",10.4,10.7,10.3,10.35,10000.0],["2017-05-03",10.4,10.7,10.0,10.35,7700.0],["2017-05-04",10.4,10.7,10.4,10.5,2300.0],["2017-05-05",10.75,10.75,10.5,10.55,1900.0],["2017-05-08",10.6,10.733,10.3,10.3,7800.0],["2017-05-09",10.1,10.25,8.755,10.25,10900.0],["2017-05-10",10.0,10.4,10.0,10.35,2900.0],["2017-05-11",9.65,10.95,9.65,10.45,6100.0],["2017-05-12",10.45,10.75,10.45,10.75,3400.0],["2017-05-15",10.95,11.1,10.85,11.0,6400.0],["2017-05-16",11.0,11.35,10.55,11.2,8600.0],["2017-05-17",10.95,11.2,10.9,11.2,5500.0],["2017-05-18",11.2,11.4,11.2,11.4,3600.0],["2017-05-19",11.5,12.1,11.2,11.95,21200.0],["2017-05-22",11.9,12.25,11.9,12.15,18400.0],["2017-05-23",12.025,12.15,11.4,11.525,15900.0],["2017-05-24",10.5,11.5,10.45,10.85,12000.0],["2017-05-25",11.15,12.2,11.15,11.775,9600.0],["2017-05-26",11.95,12.0,11.5,11.8,23800.0],["2017-05-30",12.2,12.2,11.6,11.75,9000.0],["2017-05-31",11.85,12.25,11.75,12.25,17700.0],["2017-06-01",12.2,12.2,11.85,11.95,11200.0],["2017-06-02",11.925,12.35,11.4,12.15,13700.0],["2017-06-05",12.386,12.386,11.25,12.25,17000.0],["2017-06-06",11.85,12.1,11.1,11.65,11400.0],["2017-06-07",12.05,12.7,12.05,12.45,11900.0],["2017-06-08",12.35,13.0,12.35,12.9,25000.0],["2017-06-09",12.8,13.3,12.75,13.0,28600.0],["2017-06-12",12.8,12.8,11.15,11.2,24200.0],["2017-06-13",11.35,11.9,11.175,11.25,11300.0],["2017-06-14",11.45,12.4,11.25,11.6,45700.0],["2017-06-15",11.5,12.15,11.45,11.65,11500.0],["2017-06-16",11.75,12.15,11.2,11.2,42300.0],["2017-06-19",11.7,11.75,11.4,11.5,14900.0],["2017-06-20",11.4,12.28,11.4,11.95,13900.0],["2017-06-21",11.9,12.15,11.55,11.8,15000.0],["2017-06-22",11.9,12.0,11.55,11.75,20800.0],["2017-06-23",11.65,11.75,10.45,10.9,344200.0],["2017-06-26",10.8,12.3,10.65,12.1,24100.0],["2017-06-27",12.4,12.4,11.5,11.95,13900.0],["2017-06-28",11.65,12.4,11.65,12.0,9400.0],["2017-06-29",12.2,13.3,12.05,13.1,43200.0],["2017-06-30",12.95,13.75,12.75,13.0,19000.0],["2017-07-03",12.9,13.45,12.8,13.15,3400.0],["2017-07-05",13.15,13.15,12.95,13.0,6100.0],["2017-07-06",12.9,12.9,12.65,12.65,5000.0],["2017-07-07",12.5,12.65,12.25,12.55,2800.0],["2017-07-10",12.15,12.4,11.95,12.1,5500.0],["2017-07-11",12.3,12.3,11.75,11.9,3500.0],["2017-07-12",11.85,12.3,11.85,12.2,5700.0],["2017-07-13",11.95,12.15,11.95,12.15,3200.0],["2017-07-14",12.1,12.1,11.9,11.9,2900.0],["2017-07-17",11.85,12.45,11.8,12.15,8500.0],["2017-07-18",11.95,12.2,11.85,12.1,6100.0],["2017-07-19",12.5,12.5,12.15,12.15,5500.0],["2017-07-20",11.8,11.95,11.8,11.95,3000.0],["2017-07-21",12.2,12.6,11.775,12.1,10000.0],["2017-07-24",11.95,12.3,11.95,12.15,3500.0],["2017-07-25",12.15,12.15,12.05,12.05,12500.0],["2017-07-26",12.15,12.15,11.45,11.6,14600.0],["2017-07-27",11.35,12.1,11.3,11.5,20000.0],["2017-07-28",11.6,11.65,11.0,11.05,13100.0],["2017-07-31",10.95,11.65,10.95,11.15,8000.0],["2017-08-01",11.2,11.45,11.2,11.45,1000.0],["2017-08-02",11.25,11.25,10.5,10.7,10600.0],["2017-08-03",10.55,10.9,9.5,9.7,28200.0],["2017-08-04",9.55,10.1,9.5,10.1,5700.0],["2017-08-07",9.35,10.05,9.35,10.05,3100.0],["2017-08-08",10.05,11.1,10.05,10.2,15200.0],["2017-08-09",9.9,10.3,9.9,10.0,14300.0],["2017-08-10",10.0,10.1,9.85,10.1,6400.0],["2017-08-11",10.2,10.2,10.0,10.15,2700.0],["2017-08-14",10.6,10.9,10.1,10.7,19100.0],["2017-08-15",10.65,10.65,10.15,10.45,3400.0],["2017-08-16",10.7,10.7,10.15,10.25,7500.0],["2017-08-17",10.4,10.4,9.6,10.25,6900.0],["2017-08-18",10.0,10.2,9.85,10.15,8200.0],["2017-08-21",10.0,10.35,10.0,10.15,3200.0],["2017-08-22",10.3,10.85,10.3,10.5,11900.0],["2017-08-23",10.4,11.85,10.4,11.5,35800.0],["2017-08-24",11.65,12.05,10.9,11.0,21800.0],["2017-08-25",11.45,11.45,10.9,11.0,2800.0],["2017-08-28",11.0,11.2,10.95,10.95,4200.0],["2017-08-29",10.95,11.0,10.8,10.95,6200.0],["2017-08-30",10.65,10.95,10.65,10.85,7500.0],["2017-08-31",11.25,11.45,10.955,11.1,28100.0],["2017-09-01",11.3,11.95,11.15,11.75,26300.0],["2017-09-05",12.0,12.5,11.8,12.0,19500.0],["2017-09-06",12.2,12.7,12.2,12.35,22700.0],["2017-09-07",12.35,12.35,11.6,12.05,75300.0],["2017-09-08",11.95,12.55,11.95,12.2,15200.0],["2017-09-11",12.2,12.7,12.2,12.65,11000.0],["2017-09-12",12.695,12.7,12.4,12.45,11200.0],["2017-09-13",12.5,12.6,12.45,12.6,20200.0],["2017-09-14",12.75,13.05,12.6,13.0,10300.0],["2017-09-15",13.05,13.3,12.85,13.15,86600.0],["2017-09-18",13.05,13.65,13.05,13.4,28000.0],["2017-09-19",13.555,13.625,13.2,13.6,35000.0],["2017-09-20",13.6,13.6,13.15,13.25,47700.0],["2017-09-21",13.35,13.4,13.2,13.3,4600.0],["2017-09-22",13.35,13.9,13.35,13.6,12300.0],["2017-09-25",13.6,13.6,13.25,13.4,51300.0],["2017-09-26",13.35,13.5,13.25,13.4,9100.0],["2017-09-27",13.5,13.5,13.05,13.45,40800.0],["2017-09-28",13.15,13.45,12.7,13.35,23900.0],["2017-09-29",13.3,13.55,13.2,13.25,24100.0],["2017-10-02",13.35,14.0,13.15,13.2,11400.0],["2017-10-03",13.15,13.3,12.5,13.0,37900.0],["2017-10-04",13.15,13.2,12.95,13.0,30400.0],["2017-10-05",13.05,13.25,12.75,13.1,46500.0],["2017-10-06",12.8,13.05,12.55,12.8,11900.0],["2017-10-09",13.25,13.25,12.6,12.65,8500.0],["2017-10-10",12.8,12.9,12.35,12.45,20100.0],["2017-10-11",12.55,12.7,12.25,12.45,16000.0],["2017-10-12",12.55,12.85,12.4,12.7,23200.0],["2017-10-13",13.0,13.35,13.0,13.2,20100.0],["2017-10-16",13.25,13.25,12.95,13.2,7000.0],["2017-10-17",13.5,13.55,12.45,12.6,17900.0],["2017-10-18",12.65,12.95,12.65,12.75,4900.0],["2017-10-19",13.05,13.35,13.0,13.15,13300.0],["2017-10-20",13.15,13.3,12.75,13.1,10300.0],["2017-10-23",13.05,13.05,12.0,12.0,16300.0],["2017-10-24",12.05,12.225,11.45,11.5,21200.0],["2017-10-25",11.55,11.75,11.25,11.5,7400.0],["2017-10-26",11.35,11.35,11.15,11.25,5500.0],["2017-10-27",11.2,11.45,11.15,11.15,5500.0],["2017-10-30",11.2,11.4,10.75,11.2,14600.0],["2017-10-31",11.25,11.675,11.1,11.45,27600.0],["2017-11-01",11.45,11.5,11.25,11.3,5300.0],["2017-11-02",11.3,11.5,10.95,11.2,15400.0],["2017-11-03",11.25,11.4,11.15,11.2,12000.0],["2017-11-06",11.2,11.5,11.2,11.5,4300.0],["2017-11-07",11.6,11.6,10.35,10.9,7700.0],["2017-11-08",10.8,10.95,10.3,10.4,21000.0],["2017-11-09",10.3,10.3,9.7,10.1,17300.0],["2017-11-10",9.95,10.5,9.85,10.1,22800.0],["2017-11-13",9.95,10.05,9.75,10.0,3400.0],["2017-11-14",10.1,10.5,9.85,9.95,11900.0],["2017-11-15",10.1,10.2,10.1,10.1,4400.0],["2017-11-16",10.0,10.1,9.9,9.95,4200.0],["2017-11-17",9.8,9.95,9.8,9.95,2800.0],["2017-11-20",10.0,10.0,9.95,10.0,9600.0],["2017-11-21",9.95,10.0,9.5,9.75,10200.0],["2017-11-22",9.75,9.8,9.75,9.75,2500.0],["2017-11-24",9.55,9.65,9.4,9.45,3800.0],["2017-11-27",9.55,9.8,9.55,9.75,3700.0],["2017-11-28",10.4,10.4,9.85,9.95,6500.0],["2017-11-29",11.595,11.595,9.3,9.65,33100.0],["2017-11-30",9.45,9.8,8.7,9.2,22100.0],["2017-12-01",9.1,9.6,9.1,9.5,4700.0],["2017-12-04",9.65,9.95,8.7,9.0,8500.0],["2017-12-05",9.0,9.05,8.7,8.7,6000.0],["2017-12-06",8.8,8.9,8.8,8.85,2200.0],["2017-12-07",9.0,9.0,8.9,8.9,1700.0],["2017-12-08",9.0,9.15,8.9,8.95,5700.0],["2017-12-11",9.05,9.05,8.9,8.9,1200.0],["2017-12-12",9.0,9.0,8.85,8.95,3200.0],["2017-12-13",9.0,9.75,8.979,9.7,8000.0],["2017-12-14",9.966,9.975,9.0,9.15,20100.0],["2017-12-15",9.1,9.4,9.0,9.4,40300.0],["2017-12-18",9.45,10.5,9.45,10.25,9000.0],["2017-12-19",10.4,10.65,10.15,10.5,12000.0],["2017-12-20",11.3,12.15,10.75,10.8,6000.0],["2017-12-21",10.8,11.025,9.9,10.0,13100.0],["2017-12-22",10.0,10.0,9.85,9.9,4800.0],["2017-12-26",9.75,10.0,9.75,9.9,5000.0],["2017-12-27",10.3,10.4,9.9,10.0,4400.0],["2017-12-28",9.95,9.95,9.725,9.75,6600.0],["2017-12-29",9.95,9.95,9.75,9.8,3200.0],["2018-01-02",9.9,9.995,9.7,9.7,6900.0],["2018-01-03",9.75,9.8,9.75,9.775,6400.0],["2018-01-04",9.7,9.728,9.65,9.65,3100.0],["2018-01-05",9.6,9.65,9.5,9.55,2100.0],["2018-01-08",9.5,9.55,9.5,9.55,2000.0],["2018-01-09",9.4,9.4,9.2,9.25,11300.0],["2018-01-10",9.1,9.15,9.1,9.15,800.0],["2018-01-11",9.05,9.25,9.05,9.15,7500.0],["2018-01-12",9.95,10.0,9.25,9.3,19000.0],["2018-01-16",8.95,8.95,8.25,8.55,17000.0],["2018-01-17",8.75,8.75,7.3,7.95,18000.0],["2018-01-18",7.75,8.35,7.7,7.7,1640600.0],["2018-01-19",7.95,8.0,7.7,7.95,156300.0],["2018-01-22",7.75,8.0,7.75,7.85,110900.0],["2018-01-23",7.75,7.866,7.605,7.65,96600.0],["2018-01-24",7.4,7.55,6.0,6.5,424600.0],["2018-01-25",6.4,6.556,6.15,6.2,113700.0],["2018-01-26",6.2,6.25,5.8,6.0,150200.0],["2018-01-29",5.9,6.7,5.9,6.6,148100.0],["2018-01-30",6.6,6.6,6.4,6.5,58700.0],["2018-01-31",6.5,6.85,6.5,6.6,100300.0],["2018-02-01",6.25,6.6,6.25,6.55,271900.0],["2018-02-02",6.55,6.55,5.7,5.75,275400.0],["2018-02-05",5.7,6.25,5.7,6.05,149000.0],["2018-02-06",5.85,6.0,5.7,5.75,52600.0],["2018-02-07",5.85,5.85,5.45,5.6,199400.0],["2018-02-08",5.35,5.7,5.35,5.6,135500.0],["2018-02-09",5.65,5.7,5.4,5.45,64500.0],["2018-02-12",5.45,5.85,5.45,5.75,19000.0],["2018-02-13",5.8,6.65,5.8,6.5,85700.0],["2018-02-14",6.4,6.5,6.15,6.2,20000.0],["2018-02-15",6.2,6.25,5.5,5.55,42500.0],["2018-02-16",5.6,5.65,5.4,5.55,89500.0],["2018-02-20",5.475,5.65,5.45,5.55,14300.0],["2018-02-21",5.6,5.675,5.55,5.55,27500.0],["2018-02-22",5.55,5.65,5.5,5.65,19200.0],["2018-02-23",5.65,5.65,5.4,5.45,23600.0],["2018-02-26",5.5,5.85,5.45,5.75,19000.0],["2018-02-27",5.75,5.75,5.55,5.6,18100.0],["2018-02-28",5.6,5.6,5.3,5.4,21200.0],["2018-03-01",5.5,5.7,5.15,5.5,37300.0],["2018-03-02",5.4,5.7,5.2,5.3,82900.0],["2018-03-05",5.8,5.95,5.5,5.75,18100.0],["2018-03-06",5.75,6.3,5.75,5.85,22400.0],["2018-03-07",5.85,6.15,5.8,5.9,12300.0],["2018-03-08",5.9,5.95,5.8,5.9,7200.0],["2018-03-09",5.8,5.9,5.65,5.85,14500.0],["2018-03-12",5.8,5.95,5.775,5.95,14900.0],["2018-03-13",6.0,6.0,5.75,5.75,13700.0],["2018-03-14",5.7,5.7,5.405,5.6,15000.0],["2018-03-15",5.55,5.633,5.5,5.55,16700.0],["2018-03-16",5.5,6.0,5.45,5.55,301500.0],["2018-03-19",5.85,6.2,5.8,6.05,86900.0],["2018-03-20",6.15,6.2,5.9,6.0,54600.0],["2018-03-21",5.95,5.95,5.8,5.875,47300.0],["2018-03-22",5.85,5.884,5.8,5.85,15000.0],["2018-03-23",5.9,5.95,5.75,5.75,17600.0],["2018-03-26",5.8,5.9,5.4,5.7,20300.0],["2018-03-27",5.5,6.0,5.45,5.5,62000.0],["2018-03-28",5.45,5.85,5.25,5.5,76400.0],["2018-03-29",5.3,5.5,5.25,5.5,22300.0],["2018-04-02",5.5,5.5,5.25,5.3,14000.0],["2018-04-03",5.3,5.35,5.15,5.35,37900.0],["2018-04-04",5.5,5.6,5.4,5.45,18100.0],["2018-04-05",5.5,5.5,5.325,5.5,31600.0],["2018-04-06",5.8,5.8,5.375,5.5,24400.0],["2018-04-09",5.5,6.15,5.45,5.9,13800.0],["2018-04-10",5.8,5.95,5.75,5.8,22000.0],["2018-04-11",5.75,5.75,5.4,5.55,30300.0],["2018-04-12",5.55,5.6,5.4,5.45,12000.0],["2018-04-13",5.5,5.5,5.34,5.45,13600.0],["2018-04-16",5.3,5.5,5.3,5.45,32000.0],["2018-04-17",5.3,5.45,5.275,5.4,13300.0],["2018-04-18",5.45,5.45,5.225,5.4,28000.0],["2018-04-19",5.4,5.45,5.35,5.4,13400.0],["2018-04-20",5.35,5.509,5.25,5.4,15700.0],["2018-04-23",5.35,5.35,5.25,5.25,26300.0],["2018-04-24",5.15,5.15,4.4,4.85,202400.0],["2018-04-25",4.784,4.871,4.7,4.75,17700.0],["2018-04-26",4.8,4.85,4.75,4.8,11000.0],["2018-04-27",4.85,5.0,4.85,4.9,51400.0],["2018-04-30",4.9,5.0,4.85,5.0,15200.0],["2018-05-01",4.85,5.0,4.775,4.95,18500.0],["2018-05-02",4.95,5.05,4.9,4.95,42900.0],["2018-05-03",4.95,5.0,4.75,4.85,108500.0],["2018-05-04",4.85,5.05,4.85,5.0,16900.0],["2018-05-07",5.0,5.3,5.0,5.25,23600.0],["2018-05-08",5.325,5.35,5.15,5.2,31700.0],["2018-05-09",5.25,6.35,5.25,5.6,101500.0],["2018-05-10",5.6,6.4,5.5,6.35,46000.0],["2018-05-11",6.2,6.35,6.2,6.3,16500.0],["2018-05-14",6.35,6.5,6.05,6.35,87300.0],["2018-05-15",6.6,6.85,6.5,6.7,54100.0],["2018-05-16",6.65,6.75,6.45,6.5,75900.0],["2018-05-17",6.2,6.25,5.25,5.5,161300.0],["2018-05-18",5.5,5.95,5.5,5.9,163700.0],["2018-05-21",6.05,6.55,5.95,6.45,110400.0],["2018-05-22",6.4,6.6,6.25,6.25,55900.0],["2018-05-23",6.25,6.55,6.15,6.55,22200.0],["2018-05-24",6.65,6.65,6.45,6.55,30600.0],["2018-05-25",6.5,6.75,6.5,6.65,70300.0],["2018-05-29",6.65,6.95,6.65,6.7,42000.0],["2018-05-30",6.7,6.7,6.45,6.65,27700.0],["2018-05-31",6.7,6.725,6.55,6.55,82100.0],["2018-06-01",6.55,6.7,6.5,6.6,27700.0],["2018-06-04",6.7,6.7,5.8,5.95,229100.0],["2018-06-05",5.9,6.05,5.875,5.95,107600.0],["2018-06-06",5.95,6.0,5.8,5.8,41500.0],["2018-06-07",5.85,5.85,5.6,5.65,49400.0],["2018-06-08",5.7,5.85,5.65,5.7,57400.0],["2018-06-11",5.75,5.75,5.6,5.75,30100.0],["2018-06-12",5.7,6.0,5.6,5.9,45300.0],["2018-06-13",5.9,5.9,5.75,5.8,97600.0],["2018-06-14",5.85,5.95,5.6,5.65,96700.0],["2018-06-15",5.6,5.9,5.6,5.9,80300.0],["2018-06-18",6.0,6.0,5.575,5.65,133600.0],["2018-06-19",5.8,6.15,5.8,6.05,108200.0],["2018-06-20",6.1,6.175,5.905,6.1,54400.0],["2018-06-21",6.05,6.5,6.0,6.4,76400.0],["2018-06-22",6.4,6.6,6.375,6.5,650100.0],["2018-06-25",6.608,6.75,6.15,6.25,62900.0],["2018-06-26",6.25,6.55,6.15,6.45,35500.0],["2018-06-27",6.45,6.5,6.1,6.1,43300.0],["2018-06-28",6.15,6.25,6.15,6.2,18900.0],["2018-06-29",6.25,6.25,6.15,6.25,6400.0],["2018-07-02",6.25,6.3,6.15,6.3,13100.0],["2018-07-03",6.55,6.875,6.55,6.75,26200.0],["2018-07-05",6.85,6.85,6.6,6.6,14100.0],["2018-07-06",6.45,6.65,5.95,6.05,133900.0],["2018-07-09",6.25,6.25,5.65,5.85,69100.0],["2018-07-10",5.8,6.35,5.8,6.05,12900.0],["2018-07-11",6.1,6.2,6.0,6.1,18500.0],["2018-07-12",6.05,6.25,6.0,6.15,11100.0],["2018-07-13",6.15,6.25,6.1,6.2,26500.0],["2018-07-16",6.15,6.3,6.15,6.2,29700.0],["2018-07-17",6.25,6.35,6.2,6.25,31300.0],["2018-07-18",6.2,6.3,6.1,6.1,42000.0],["2018-07-19",6.1,6.4,6.05,6.25,127900.0],["2018-07-20",6.3,6.4,5.411,6.4,33800.0],["2018-07-23",6.313,6.5,6.25,6.4,15000.0],["2018-07-24",6.45,6.6,6.15,6.5,26800.0],["2018-07-25",6.55,6.7,6.35,6.6,45000.0],["2018-07-26",6.65,7.0,6.6,6.7,28200.0],["2018-07-27",6.65,6.85,6.55,6.65,55300.0],["2018-07-30",6.65,7.0,6.55,6.75,25100.0],["2018-07-31",6.7,6.75,6.2,6.7,34000.0],["2018-08-01",6.8,6.8,6.55,6.8,23100.0],["2018-08-02",6.75,6.9,6.7,6.85,4600.0],["2018-08-03",6.65,7.05,6.6,6.9,18100.0],["2018-08-06",7.0,7.5,6.9,7.25,32700.0],["2018-08-07",7.35,7.35,7.1,7.2,32300.0],["2018-08-08",7.2,7.2,7.0,7.1,12900.0],["2018-08-09",7.3,7.55,7.1,7.35,17100.0],["2018-08-10",7.5,7.65,7.45,7.6,15400.0],["2018-08-13",7.65,7.95,7.119,7.95,33600.0],["2018-08-14",6.35,7.6,6.35,7.075,32300.0],["2018-08-15",7.005,7.3,7.0,7.3,20900.0],["2018-08-16",7.071,7.25,7.071,7.25,1900.0],["2018-08-17",7.15,7.25,6.9,7.0,12300.0],["2018-08-20",7.15,7.15,7.0,7.1,28000.0],["2018-08-21",7.05,7.2,7.05,7.1,6500.0],["2018-08-22",7.15,7.4,7.15,7.25,2400.0],["2018-08-23",7.15,7.464,7.1,7.15,12300.0],["2018-08-24",7.95,7.95,7.1,7.1,23300.0],["2018-08-27",7.55,7.55,7.05,7.05,5800.0],["2018-08-28",7.0,7.45,7.0,7.05,7100.0],["2018-08-29",7.35,7.4,7.0,7.05,12000.0],["2018-08-30",6.95,7.15,6.95,7.05,7800.0],["2018-08-31",7.1,7.15,6.96,7.1,37500.0],["2018-09-04",7.08,7.1,6.85,6.95,12400.0],["2018-09-05",6.85,7.05,6.85,6.975,20600.0],["2018-09-06",7.0,7.1,6.9,6.9,7700.0],["2018-09-07",6.85,6.85,6.5,6.6,17100.0],["2018-09-10",6.6,6.6,6.3,6.4,5800.0],["2018-09-11",6.45,6.65,6.35,6.45,9100.0],["2018-09-12",6.35,6.4,6.25,6.3,7500.0],["2018-09-13",6.05,6.4,6.05,6.3,5200.0],["2018-09-14",6.4,6.45,6.4,6.4,4700.0],["2018-09-17",6.35,6.4,6.3,6.3,5800.0],["2018-09-18",6.3,6.4,6.3,6.3,3400.0],["2018-09-19",6.35,6.411,6.3,6.3,7100.0],["2018-09-20",6.35,6.35,6.35,6.35,2400.0],["2018-09-21",6.35,6.5,6.3,6.45,22600.0],["2018-09-24",6.4,6.9,6.4,6.6,2200.0],["2018-09-25",7.445,7.445,6.3,6.3,15600.0],["2018-09-26",6.3,6.5,6.3,6.35,9100.0],["2018-09-27",6.35,6.35,6.35,6.35,200.0],["2018-09-28",6.35,6.4,6.1,6.1,14700.0],["2018-10-01",6.45,7.186,6.45,6.79,66000.0],["2018-10-02",6.649,6.649,6.5,6.64,13100.0],["2018-10-03",6.92,6.92,6.75,6.75,3900.0],["2018-10-04",6.7,6.99,6.6,6.8,39300.0],["2018-10-05",6.84,6.92,6.7,6.8,9100.0],["2018-10-08",6.901,7.1,6.8,6.96,18800.0],["2018-10-09",7.01,7.08,6.82,7.08,7500.0],["2018-10-10",7.04,7.57,7.04,7.33,23500.0],["2018-10-11",7.51,7.85,7.4,7.59,29200.0],["2018-10-12",7.68,8.04,7.631,8.04,44000.0],["2018-10-15",8.15,8.15,7.71,8.15,23500.0],["2018-10-16",8.03,8.112,7.74,8.0,36200.0],["2018-10-17",7.96,8.0,7.65,8.0,19200.0],["2018-10-18",7.87,7.87,7.36,7.66,14100.0],["2018-10-19",7.65,7.87,7.35,7.49,1900.0],["2018-10-22",7.49,7.69,7.48,7.6,3800.0],["2018-10-23",7.65,7.65,6.73,7.18,22700.0],["2018-10-24",6.87,7.28,6.87,6.88,7600.0],["2018-10-25",6.91,7.51,6.75,7.32,9900.0],["2018-10-26",8.0,8.0,6.42,6.99,17400.0],["2018-10-29",6.95,6.95,6.5,6.51,6000.0],["2018-10-30",6.4,6.49,6.27,6.27,4800.0],["2018-10-31",6.25,6.42,6.25,6.36,4300.0],["2018-11-01",6.73,7.05,6.25,6.25,24000.0],["2018-11-02",6.277,6.73,6.277,6.29,4100.0],["2018-11-05",6.34,6.91,6.34,6.4,15700.0],["2018-11-06",6.34,6.8,6.34,6.67,5100.0],["2018-11-07",6.75,6.75,6.581,6.71,2300.0],["2018-11-08",6.52,6.555,6.5,6.51,6500.0],["2018-11-09",6.82,6.82,6.65,6.65,1500.0],["2018-11-12",6.665,6.73,6.6,6.6,5400.0],["2018-11-13",6.74,6.74,6.4,6.41,4000.0],["2018-11-14",6.41,6.41,6.41,6.41,100.0],["2018-11-15",6.4,6.56,6.32,6.56,7800.0],["2018-11-16",6.31,6.52,6.2,6.2,20200.0],["2018-11-19",6.231,6.32,6.2,6.265,10800.0],["2018-11-20",6.2,6.33,6.2,6.255,19000.0],["2018-11-21",5.91,6.23,5.91,6.2,18900.0],["2018-11-23",6.042,6.3,6.01,6.3,4200.0],["2018-11-26",6.24,6.27,6.2,6.23,3700.0],["2018-11-27",6.24,6.265,5.95,6.07,25400.0],["2018-11-28",5.77,6.0,5.75,5.76,31200.0],["2018-11-29",6.0,6.18,5.41,5.58,41100.0],["2018-11-30",5.58,5.665,5.235,5.4,39100.0],["2018-12-03",5.79,5.79,4.96,5.07,46200.0],["2018-12-04",5.0,5.0,4.699,4.8,68200.0],["2018-12-06",4.78,5.78,4.78,5.0,6700.0],["2018-12-07",4.774,5.38,4.774,5.33,11600.0],["2018-12-10",3.86,5.23,3.86,5.2,24600.0],["2018-12-11",5.25,5.25,5.15,5.15,1800.0],["2018-12-12",5.2,5.39,5.19,5.39,3600.0],["2018-12-13",5.25,5.25,5.22,5.22,900.0],["2018-12-14",5.22,5.22,5.03,5.03,3600.0],["2018-12-17",5.14,5.14,4.56,4.71,14000.0],["2018-12-18",4.72,5.05,4.72,5.0,15900.0],["2018-12-19",5.001,5.015,4.95,5.0,22600.0],["2018-12-20",5.0,5.018,4.95,5.0,26900.0],["2018-12-21",5.05,5.05,4.96,5.0,4600.0],["2018-12-24",4.784,4.91,4.77,4.87,2000.0],["2018-12-26",4.67,4.67,4.555,4.56,6300.0],["2018-12-27",4.88,4.88,4.745,4.79,13300.0],["2018-12-28",4.8,4.86,4.74,4.8,33900.0],["2018-12-31",4.8,4.863,4.8,4.8,9400.0],["2019-01-02",4.86,4.86,4.86,4.86,500.0],["2019-01-03",4.86,4.86,4.86,4.86,100.0],["2019-01-04",5.14,5.63,5.14,5.27,1800.0],["2019-01-07",5.68,5.7,5.31,5.31,2300.0],["2019-01-08",5.49,5.65,5.37,5.37,1200.0],["2019-01-09",5.82,5.82,5.46,5.6,4000.0],["2019-01-10",5.43,5.43,5.43,5.43,800.0],["2019-01-11",5.36,5.632,5.36,5.632,1100.0],["2019-01-14",5.64,5.7,5.51,5.51,9300.0],["2019-01-15",5.44,5.82,5.44,5.81,1600.0],["2019-01-16",5.85,5.85,5.6,5.6,1100.0],["2019-01-17",5.628,5.85,5.628,5.67,3200.0],["2019-01-18",5.821,5.85,5.82,5.83,1800.0],["2019-01-22",5.85,6.22,5.83,5.95,8300.0],["2019-01-23",6.06,6.35,6.02,6.25,7300.0],["2019-01-24",7.21,7.21,6.74,7.1,23800.0],["2019-01-25",7.0,7.1,6.655,6.75,15200.0],["2019-01-28",6.64,6.85,6.3,6.5,18000.0],["2019-01-29",6.68,6.76,6.545,6.75,9800.0],["2019-01-30",6.75,7.0,6.65,6.85,20600.0],["2019-01-31",6.85,6.872,6.75,6.78,11000.0],["2019-02-01",6.76,6.95,6.68,6.79,16200.0],["2019-02-04",6.94,7.0,6.81,6.98,5700.0],["2019-02-05",7.0,7.01,6.87,7.01,27300.0],["2019-02-06",7.05,7.555,6.94,6.98,19800.0],["2019-02-07",7.04,7.105,6.85,6.905,18900.0],["2019-02-08",6.91,7.0,6.7,6.92,515600.0],["2019-02-11",7.45,7.45,6.86,6.9,21700.0],["2019-02-12",6.56,7.25,6.56,7.25,18900.0],["2019-02-13",7.2,7.2,6.73,6.87,22500.0],["2019-02-14",6.78,7.1,6.78,6.87,20700.0],["2019-02-15",6.62,7.01,6.62,6.88,18000.0],["2019-02-19",6.95,6.95,6.65,6.92,12800.0],["2019-02-20",6.9,6.94,6.84,6.84,8900.0],["2019-02-21",6.89,6.91,6.76,6.9,13100.0],["2019-02-22",6.87,7.0,6.83,6.95,11100.0],["2019-02-25",7.0,7.0,6.815,6.9,7500.0],["2019-02-26",6.88,7.04,6.87,6.91,19200.0],["2019-02-27",7.13,7.13,6.6,6.9,8600.0],["2019-02-28",6.8,6.92,6.8,6.82,2800.0],["2019-03-01",7.17,7.17,6.82,6.85,13200.0],["2019-03-04",6.99,7.06,6.38,7.05,34200.0],["2019-03-05",7.09,7.14,6.735,6.89,16600.0],["2019-03-06",6.08,6.84,6.08,6.67,2500.0],["2019-03-07",6.51,6.93,6.51,6.775,2100.0],["2019-03-08",6.62,6.83,6.62,6.78,11500.0],["2019-03-11",6.8,6.87,6.75,6.75,1300.0],["2019-03-12",6.81,6.995,6.81,6.995,9900.0],["2019-03-13",6.89,6.89,6.76,6.85,5100.0],["2019-03-14",6.78,6.78,6.48,6.48,2700.0],["2019-03-15",6.48,7.42,6.28,6.9,66700.0],["2019-03-18",6.85,6.88,6.51,6.75,10300.0],["2019-03-19",6.72,6.75,6.65,6.7,9100.0],["2019-03-20",6.7,6.78,6.7,6.78,9900.0],["2019-03-21",6.73,6.77,6.5,6.53,28000.0],["2019-03-22",6.55,6.58,6.29,6.29,7100.0],["2019-03-25",6.45,6.58,6.41,6.51,2300.0],["2019-03-26",6.57,6.75,6.57,6.62,7800.0],["2019-03-27",6.63,6.66,6.43,6.61,18600.0],["2019-03-28",6.58,6.65,6.54,6.55,6900.0],["2019-03-29",6.53,6.75,6.5,6.665,9300.0],["2019-04-01",6.65,6.75,6.53,6.66,10500.0],["2019-04-02",6.62,6.75,6.57,6.74,9600.0],["2019-04-03",6.408,6.73,6.408,6.57,6300.0],["2019-04-04",6.82,6.82,6.52,6.78,3900.0],["2019-04-05",6.71,6.88,6.71,6.82,56600.0],["2019-04-08",6.84,6.88,6.77,6.84,12400.0],["2019-04-09",6.82,6.84,6.82,6.84,1500.0],["2019-04-10",6.81,7.0,6.81,6.85,9200.0],["2019-04-11",6.872,7.04,6.85,7.01,5300.0],["2019-04-12",7.0,7.0,7.0,7.0,1500.0],["2019-04-15",7.24,7.24,7.08,7.08,6400.0],["2019-04-16",6.97,7.19,6.77,7.0,18400.0],["2019-04-17",7.01,7.1,6.95,7.01,4200.0],["2019-04-18",7.47,7.47,7.12,7.12,3500.0],["2019-04-22",7.12,7.2,6.67,7.2,11500.0],["2019-04-23",7.35,8.0,7.27,8.0,34700.0],["2019-04-24",7.85,7.95,7.72,7.81,41200.0],["2019-04-25",7.86,8.53,7.66,8.37,19300.0],["2019-04-26",8.39,8.7,7.72,8.6,90200.0],["2019-04-29",8.6,8.6,8.07,8.2,20100.0],["2019-04-30",7.495,7.997,7.045,7.87,43500.0],["2019-05-01",7.93,8.14,7.73,7.79,15200.0],["2019-05-02",7.77,7.84,7.21,7.47,4500.0],["2019-05-03",7.67,8.0,7.665,7.81,55000.0],["2019-05-06",7.62,8.09,7.62,7.92,17800.0],["2019-05-07",7.89,7.92,7.65,7.65,20600.0],["2019-05-08",7.69,7.845,7.64,7.66,27700.0],["2019-05-09",7.48,7.695,6.51,7.09,9200.0],["2019-05-10",6.54,7.47,6.54,7.27,28600.0],["2019-05-13",7.83,7.83,6.97,7.44,23200.0],["2019-05-14",7.38,7.59,7.183,7.43,23000.0],["2019-05-15",7.35,8.22,7.28,8.11,23600.0],["2019-05-16",8.21,8.21,7.546,7.8,14500.0],["2019-05-17",7.83,8.02,7.83,7.93,12900.0],["2019-05-20",8.0,8.06,7.85,8.0,16300.0],["2019-05-21",8.0,8.0,7.8,7.92,21400.0],["2019-05-22",7.89,7.89,7.65,7.65,11400.0],["2019-05-23",7.2,7.54,7.2,7.43,9400.0],["2019-05-24",7.42,7.67,7.4,7.6,11300.0],["2019-05-28",7.328,7.86,7.23,7.82,10000.0],["2019-05-29",7.79,7.95,7.61,7.62,10700.0],["2019-05-30",7.85,7.9,7.57,7.84,11200.0],["2019-05-31",7.67,7.93,7.385,7.43,26500.0],["2019-06-03",7.27,7.41,7.175,7.41,9300.0],["2019-06-04",7.45,7.93,7.4,7.46,18300.0],["2019-06-05",7.31,7.5,7.21,7.35,20300.0],["2019-06-06",7.5,7.5,7.051,7.3,20900.0],["2019-06-07",7.4,7.81,7.396,7.5,9700.0],["2019-06-10",7.75,7.89,7.54,7.65,60200.0],["2019-06-11",7.9,7.975,7.71,7.81,64900.0],["2019-06-12",7.87,8.89,7.87,8.89,119700.0],["2019-06-13",9.0,9.7,8.065,8.51,48300.0],["2019-06-14",8.57,8.65,8.16,8.65,26800.0],["2019-06-17",8.53,9.0,8.53,8.98,37200.0],["2019-06-18",8.95,9.13,8.87,8.975,19700.0],["2019-06-19",9.0,9.11,8.88,9.04,15400.0],["2019-06-20",9.18,9.18,8.14,8.5,21100.0],["2019-06-21",8.6,9.09,8.54,9.07,84100.0],["2019-06-24",9.07,9.07,8.54,8.54,20200.0],["2019-06-25",8.62,8.8,8.165,8.27,15900.0],["2019-06-26",8.445,8.55,8.14,8.25,21800.0],["2019-06-27",8.51,8.69,8.3,8.42,24000.0],["2019-06-28",8.53,8.53,8.17,8.44,880800.0],["2019-07-01",8.37,8.91,8.28,8.79,20100.0],["2019-07-02",8.86,9.01,8.573,8.99,32400.0],["2019-07-03",8.6,8.93,8.6,8.75,14400.0],["2019-07-05",8.94,9.05,8.83,9.0,19600.0],["2019-07-08",9.0,9.1,8.97,9.0,13400.0],["2019-07-09",9.0,9.0,8.78,8.95,11200.0],["2019-07-10",8.95,9.0,8.7,8.95,30500.0],["2019-07-11",8.95,8.95,8.64,8.75,12800.0],["2019-07-12",8.88,8.95,8.61,8.78,13800.0],["2019-07-15",8.94,8.94,8.5,8.56,11100.0],["2019-07-16",8.52,8.715,8.38,8.49,8500.0],["2019-07-17",8.735,8.74,8.46,8.53,10800.0],["2019-07-18",9.487,9.487,8.13,8.19,16800.0],["2019-07-19",8.57,8.57,7.92,8.13,21500.0],["2019-07-22",7.96,8.28,7.77,7.84,8500.0],["2019-07-23",7.868,7.868,7.53,7.61,5200.0],["2019-07-24",7.554,7.765,7.491,7.53,6300.0],["2019-07-25",7.45,7.48,7.33,7.37,5400.0],["2019-07-26",7.1,7.81,7.1,7.66,17800.0],["2019-07-29",7.6,7.7,7.41,7.41,8000.0],["2019-07-30",7.47,7.83,7.17,7.56,13900.0],["2019-07-31",8.25,8.38,7.98,7.98,17900.0],["2019-08-01",8.34,8.65,8.18,8.25,14100.0],["2019-08-02",8.15,8.17,7.75,7.78,11700.0],["2019-08-05",7.15,7.4,7.15,7.26,6700.0],["2019-08-06",7.25,7.65,7.15,7.23,25000.0],["2019-08-07",7.385,7.47,7.1,7.26,10000.0],["2019-08-08",7.78,7.78,7.35,7.35,12100.0],["2019-08-09",7.4,7.4,6.66,6.66,42200.0],["2019-08-12",5.91,7.6,5.51,7.6,19500.0],["2019-08-13",7.803,7.803,7.51,7.61,6400.0],["2019-08-14",7.62,7.62,6.775,6.96,13300.0],["2019-08-15",7.05,7.215,6.97,7.0,34400.0],["2019-08-16",7.08,7.585,7.08,7.16,7200.0],["2019-08-19",7.25,7.405,6.7,7.4,25100.0],["2019-08-20",7.4,7.42,6.923,7.1,16600.0],["2019-08-21",7.334,7.334,7.04,7.11,10300.0],["2019-08-22",7.16,7.16,6.81,6.82,4400.0],["2019-08-23",6.5,6.78,6.5,6.7,6700.0],["2019-08-26",6.673,6.9,6.673,6.89,4300.0],["2019-08-27",6.91,7.0,6.884,6.96,14100.0],["2019-08-28",6.819,7.36,6.819,7.36,10000.0],["2019-08-29",7.25,7.7,7.25,7.52,31000.0],["2019-08-30",7.32,7.615,6.94,6.99,23700.0],["2019-09-03",6.99,7.15,6.7,6.72,7400.0],["2019-09-04",6.8,6.84,6.64,6.75,2800.0],["2019-09-05",6.368,6.87,6.368,6.85,4800.0],["2019-09-06",6.88,7.15,6.88,7.08,9700.0],["2019-09-09",7.06,7.34,6.99,7.07,3200.0],["2019-09-10",6.887,7.08,6.795,6.92,3600.0],["2019-09-11",7.0,7.2,6.97,7.16,4800.0],["2019-09-12",6.975,7.48,6.975,7.48,14200.0],["2019-09-13",7.51,7.7,7.405,7.46,18000.0],["2019-09-16",7.15,7.6,7.0,7.5,25900.0],["2019-09-17",7.01,7.78,7.01,7.59,23200.0],["2019-09-18",7.54,7.6,7.2,7.56,20100.0],["2019-09-19",7.27,7.56,7.27,7.46,5300.0],["2019-09-20",7.44,7.5,6.65,7.48,47300.0],["2019-09-23",7.37,7.536,7.37,7.43,3800.0],["2019-09-24",7.44,7.55,7.26,7.26,5400.0],["2019-09-25",7.25,7.34,6.99,7.21,9600.0],["2019-09-26",7.15,7.25,7.12,7.18,6500.0],["2019-09-27",7.14,7.4,7.09,7.22,6100.0],["2019-09-30",7.21,7.34,7.17,7.19,12000.0],["2019-10-01",7.17,7.29,6.77,6.82,17500.0],["2019-10-02",6.73,6.88,6.54,6.56,18900.0],["2019-10-03",6.57,6.99,6.57,6.97,3300.0],["2019-10-04",7.215,7.27,7.14,7.19,3900.0],["2019-10-07",7.12,7.12,6.79,7.0,9100.0],["2019-10-08",6.99,7.24,6.89,6.89,14700.0],["2019-10-09",6.92,6.99,6.86,6.86,3500.0],["2019-10-10",6.95,7.03,6.67,6.76,13600.0],["2019-10-11",6.89,7.27,6.72,7.03,10600.0],["2019-10-14",7.04,7.06,6.92,7.06,3700.0],["2019-10-15",7.33,7.33,7.1,7.2,6900.0],["2019-10-16",7.1,7.2,6.888,7.15,9200.0],["2019-10-17",7.13,7.39,7.1,7.34,5900.0],["2019-10-18",7.25,7.51,7.25,7.4,6100.0],["2019-10-21",7.51,7.85,7.51,7.85,4400.0],["2019-10-22",7.79,7.8,7.62,7.76,4400.0],["2019-10-23",7.5,7.55,7.26,7.38,15300.0],["2019-10-24",7.49,7.49,7.26,7.46,2300.0],["2019-10-25",7.37,7.65,7.37,7.595,16200.0],["2019-10-28",7.54,7.54,7.23,7.38,7700.0],["2019-10-29",7.5,7.5,7.23,7.41,13900.0],["2019-10-30",7.46,7.49,7.43,7.49,2200.0],["2019-10-31",7.5,7.65,7.34,7.35,4800.0],["2019-11-01",7.44,7.55,7.31,7.55,16600.0],["2019-11-04",7.6,7.66,7.38,7.38,13800.0],["2019-11-05",7.49,7.62,7.42,7.62,8000.0],["2019-11-06",7.62,7.62,7.45,7.46,8800.0],["2019-11-07",7.57,7.864,7.57,7.77,10100.0],["2019-11-08",7.735,7.75,7.46,7.47,16700.0],["2019-11-11",7.61,7.61,7.425,7.475,4100.0],["2019-11-12",7.56,7.56,7.425,7.48,3400.0],["2019-11-13",7.53,7.53,7.37,7.49,2200.0],["2019-11-14",7.44,7.44,7.28,7.29,7100.0],["2019-11-15",7.37,7.375,7.23,7.23,5900.0],["2019-11-18",7.21,7.25,6.92,6.99,6200.0],["2019-11-19",7.0,7.3,6.96,7.29,16000.0],["2019-11-20",7.27,7.69,7.22,7.4,32800.0],["2019-11-21",7.32,7.6,7.11,7.11,5600.0],["2019-11-22",7.14,7.21,7.1,7.1,2200.0],["2019-11-25",7.13,7.335,7.07,7.33,11000.0],["2019-11-26",7.26,7.26,7.03,7.05,10800.0],["2019-11-27",7.05,7.1,6.96,7.09,16200.0],["2019-11-29",6.99,6.99,6.99,6.99,1800.0],["2019-12-02",6.95,6.99,6.67,6.68,8700.0],["2019-12-03",6.64,6.79,6.36,6.68,8700.0],["2019-12-04",6.49,7.5,6.17,6.93,27900.0],["2019-12-05",7.06,7.21,6.765,7.12,14900.0],["2019-12-06",7.4,7.49,7.08,7.08,11900.0],["2019-12-09",7.23,7.23,6.77,6.93,6100.0],["2019-12-10",7.03,7.04,6.905,7.04,5400.0],["2019-12-11",6.984,7.16,6.984,7.16,1800.0],["2019-12-12",7.08,7.08,6.77,6.96,3200.0],["2019-12-13",6.99,7.07,6.99,7.01,3000.0],["2019-12-16",7.07,7.07,6.7,7.07,3300.0],["2019-12-17",6.95,6.99,6.9,6.9,3100.0],["2019-12-18",6.81,6.81,6.69,6.69,5100.0],["2019-12-19",6.77,6.86,6.09,6.82,5100.0],["2019-12-20",6.83,6.93,6.8,6.81,15400.0],["2019-12-23",6.81,6.81,6.58,6.61,3300.0],["2019-12-24",6.707,6.74,6.707,6.74,900.0],["2019-12-26",6.805,6.94,6.668,6.94,5900.0],["2019-12-27",6.96,6.96,6.6,6.9,26800.0],["2019-12-30",6.81,6.9,6.74,6.74,2900.0],["2019-12-31",6.77,6.77,6.65,6.75,8300.0],["2020-01-02",6.82,6.89,6.8,6.81,2500.0],["2020-01-03",6.85,7.25,6.85,7.11,15400.0],["2020-01-06",6.7,7.18,6.7,7.12,14600.0],["2020-01-07",6.89,7.26,6.89,7.15,16400.0],["2020-01-08",7.0,7.0,6.8,6.85,19800.0],["2020-01-09",6.8,6.8,6.68,6.71,5200.0],["2020-01-10",6.55,6.58,6.38,6.54,7300.0],["2020-01-13",6.54,6.62,6.19,6.62,7800.0],["2020-01-14",6.53,6.54,6.45,6.46,7100.0],["2020-01-15",6.5,6.5,6.15,6.22,9300.0],["2020-01-16",6.31,6.31,5.83,5.83,51300.0],["2020-01-17",5.85,6.81,5.85,6.7,33200.0],["2020-01-21",6.715,6.835,6.26,6.65,12700.0],["2020-01-22",6.65,6.8,6.65,6.75,4300.0],["2020-01-23",6.71,6.85,6.71,6.79,21200.0],["2020-01-24",6.71,6.86,6.7,6.7,3100.0],["2020-01-27",6.68,6.865,6.42,6.42,10300.0],["2020-01-28",6.42,6.455,6.27,6.3,5400.0],["2020-01-29",6.4,6.46,6.18,6.23,7900.0],["2020-01-30",6.0,6.15,6.0,6.11,4900.0],["2020-01-31",6.25,6.25,5.86,5.86,15700.0],["2020-02-03",5.9,6.35,5.77,5.79,23800.0],["2020-02-04",5.8,6.19,5.8,6.05,27600.0],["2020-02-05",6.37,6.37,6.08,6.17,6700.0],["2020-02-06",6.3,6.333,6.1,6.1,8500.0],["2020-02-07",6.15,6.15,5.95,5.95,4200.0],["2020-02-10",5.955,6.225,5.93,6.15,11500.0],["2020-02-11",6.15,6.361,6.15,6.17,3800.0],["2020-02-12",6.12,6.34,5.93,6.01,13100.0],["2020-02-13",5.96,5.96,5.8,5.85,4500.0],["2020-02-14",5.85,5.95,5.8,5.92,9200.0],["2020-02-18",5.924,5.93,5.76,5.76,3000.0],["2020-02-19",5.8,5.8,5.75,5.75,4600.0],["2020-02-20",5.742,5.89,5.71,5.89,7400.0],["2020-02-21",5.89,5.96,5.635,5.9,6900.0],["2020-02-24",5.78,5.88,5.78,5.86,5200.0],["2020-02-25",5.79,5.79,4.935,4.98,13500.0],["2020-02-26",5.1,5.25,5.1,5.21,8000.0],["2020-02-27",4.91,5.1,4.68,4.9,4100.0],["2020-02-28",4.92,5.4,4.89,5.2,19400.0],["2020-03-02",5.36,5.36,4.83,5.17,7400.0],["2020-03-03",5.03,5.03,4.81,4.89,11000.0],["2020-03-04",4.8,5.7,4.8,5.7,14200.0],["2020-03-05",5.14,5.6,5.14,5.6,11800.0],["2020-03-06",5.54,5.9,5.54,5.6,7300.0],["2020-03-09",5.35,5.384,5.09,5.2,15700.0],["2020-03-10",5.03,5.35,4.81,5.35,10300.0],["2020-03-11",4.86,5.12,4.8,5.03,10800.0],["2020-03-12",5.05,5.05,4.67,4.72,42000.0],["2020-03-13",5.21,5.21,4.52,5.03,19000.0],["2020-03-16",5.0,5.0,4.13,4.39,34800.0],["2020-03-17",3.91,3.91,3.66,3.77,27100.0],["2020-03-18",3.99,3.99,3.22,3.22,12200.0],["2020-03-19",3.22,3.36,3.07,3.18,70000.0],["2020-03-20",3.23,3.38,2.74,3.33,32300.0],["2020-03-23",3.35,3.66,3.11,3.11,7500.0],["2020-03-24",3.36,3.36,2.95,3.15,19500.0],["2020-03-25",3.17,3.32,3.12,3.32,11300.0],["2020-03-26",3.57,4.43,3.57,4.43,48300.0],["2020-03-27",3.92,4.03,3.8,3.8,5300.0],["2020-03-30",3.729,3.97,3.69,3.86,7200.0],["2020-03-31",3.8,3.8,3.05,3.38,10200.0],["2020-04-01",3.51,3.51,2.77,2.85,12100.0],["2020-04-02",2.99,3.68,2.52,2.65,15800.0],["2020-04-03",2.66,2.75,2.315,2.5,12200.0],["2020-04-06",2.51,2.6,2.49,2.54,24300.0],["2020-04-07",2.65,2.65,2.44,2.59,35800.0],["2020-04-08",2.536,2.73,2.51,2.6,19400.0],["2020-04-09",2.5,2.62,2.5,2.58,16000.0],["2020-04-13",2.54,2.76,2.31,2.32,81200.0],["2020-04-14",2.36,2.43,2.11,2.2,47100.0],["2020-04-15",2.17,2.18,2.02,2.06,72900.0],["2020-04-16",2.11,2.11,1.87,1.99,61800.0],["2020-04-17",2.85,3.28,2.03,2.12,2428000.0],["2020-04-20",2.09,2.17,1.99,2.0,174200.0],["2020-04-21",2.03,2.29,1.87,1.99,173800.0],["2020-04-22",2.1,2.23,1.99,2.03,171300.0],["2020-04-23",2.3,2.47,2.15,2.19,295700.0],["2020-04-24",2.25,2.8,2.24,2.5,614200.0],["2020-04-27",3.04,3.3,2.76,2.99,1439600.0],["2020-04-28",3.29,3.29,2.88,3.06,563300.0],["2020-04-29",3.14,3.19,2.92,2.97,325300.0],["2020-04-30",2.88,2.91,2.55,2.57,261600.0],["2020-05-01",2.61,3.04,2.596,2.98,308700.0],["2020-05-04",3.0,3.0,2.56,2.63,269000.0],["2020-05-05",2.7,2.79,2.16,2.25,551300.0],["2020-05-06",2.27,2.296,1.87,1.9,620900.0],["2020-05-07",2.01,2.09,1.97,2.06,237500.0],["2020-05-08",2.0,2.194,1.97,2.12,255900.0],["2020-05-11",2.1,2.3,1.98,2.24,182000.0],["2020-05-12",2.23,2.285,2.17,2.19,240400.0],["2020-05-13",2.2,2.2,1.92,1.98,337000.0],["2020-05-14",1.95,1.99,1.87,1.97,162200.0],["2020-05-15",1.97,2.13,1.9,2.11,248300.0],["2020-05-18",2.26,2.55,2.21,2.5,813200.0],["2020-05-19",2.45,2.45,2.24,2.27,167300.0],["2020-05-20",2.29,2.47,2.275,2.38,190100.0],["2020-05-21",2.38,2.41,2.26,2.37,102300.0],["2020-05-22",2.36,2.56,2.26,2.45,171400.0],["2020-05-26",2.55,2.78,2.5,2.68,194800.0],["2020-05-27",2.614,3.25,2.614,3.06,301300.0],["2020-05-28",3.06,3.25,2.79,3.05,201500.0],["2020-05-29",3.05,3.07,2.55,2.69,228400.0],["2020-06-01",2.8,3.97,2.78,3.49,1442800.0],["2020-06-02",3.86,4.04,3.635,3.79,575600.0],["2020-06-03",3.8,4.05,3.72,3.84,289500.0],["2020-06-04",3.76,3.79,3.45,3.63,346400.0],["2020-06-05",3.57,4.0,3.57,3.87,273200.0],["2020-06-08",3.99,4.0,3.55,3.66,261100.0],["2020-06-09",3.63,3.68,3.1,3.43,206400.0],["2020-06-10",3.4,3.485,3.204,3.39,112700.0],["2020-06-11",3.06,3.1,2.63,2.75,249300.0],["2020-06-12",2.98,3.138,2.835,2.92,114100.0],["2020-06-15",2.85,3.0,2.62,2.89,114100.0],["2020-06-16",3.18,3.69,3.0,3.04,308600.0],["2020-06-17",3.12,3.5,2.98,3.38,259300.0],["2020-06-18",3.42,3.42,3.045,3.07,147900.0],["2020-06-19",3.14,3.3,3.01,3.11,178500.0],["2020-06-22",3.11,3.113,2.95,3.03,153500.0],["2020-06-23",3.06,3.06,2.8,2.9,174400.0],["2020-06-24",2.86,2.86,2.55,2.56,223200.0],["2020-06-25",2.79,3.05,2.68,3.01,378900.0],["2020-06-26",2.97,3.17,2.83,3.1,947700.0],["2020-06-29",3.1,3.11,2.93,2.98,107600.0],["2020-06-30",2.95,2.95,2.86,2.9,62800.0],["2020-07-01",2.9,3.011,2.81,2.85,140100.0],["2020-07-02",2.9,2.93,2.72,2.78,104600.0],["2020-07-06",2.79,2.84,2.725,2.76,26500.0],["2020-07-07",2.76,2.765,2.64,2.66,50400.0],["2020-07-08",2.67,2.69,2.51,2.52,179600.0],["2020-07-09",2.53,2.56,2.385,2.43,92500.0],["2020-07-10",2.45,3.42,2.45,3.28,891500.0],["2020-07-13",3.78,4.15,3.51,3.63,908100.0],["2020-07-14",3.65,3.65,3.11,3.33,229800.0],["2020-07-15",3.36,3.5,3.31,3.39,128900.0],["2020-07-16",3.5,3.5,3.31,3.44,195300.0],["2020-07-17",3.4,3.64,3.28,3.64,108400.0],["2020-07-20",3.64,3.7,3.313,3.32,177300.0],["2020-07-21",3.35,3.55,3.35,3.49,133800.0],["2020-07-22",3.48,3.75,3.36,3.47,109200.0],["2020-07-23",3.46,3.54,3.39,3.42,107600.0],["2020-07-24",3.45,3.63,3.39,3.57,172600.0],["2020-07-27",3.59,3.6,3.2,3.37,118400.0],["2020-07-28",3.41,3.44,3.305,3.43,48000.0],["2020-07-29",3.41,3.41,3.22,3.38,64800.0],["2020-07-30",3.32,3.45,3.31,3.38,35600.0],["2020-07-31",3.35,3.43,3.26,3.3,58200.0],["2020-08-03",3.33,3.48,3.31,3.48,30500.0],["2020-08-04",3.48,3.48,3.395,3.44,53700.0],["2020-08-05",3.46,3.47,3.35,3.41,33200.0],["2020-08-06",3.41,3.48,3.28,3.45,41900.0],["2020-08-07",3.47,3.67,3.42,3.65,68900.0],["2020-08-10",3.65,3.72,3.55,3.64,68800.0],["2020-08-11",3.75,3.75,3.36,3.4,101600.0],["2020-08-12",3.43,3.8,3.43,3.58,165100.0],["2020-08-13",3.65,3.67,3.39,3.57,117500.0],["2020-08-14",3.52,3.52,3.4,3.45,32900.0],["2020-08-17",3.5,3.7,3.43,3.55,92800.0],["2020-08-18",3.62,3.74,3.62,3.72,166100.0],["2020-08-19",3.72,3.72,3.645,3.68,31100.0],["2020-08-20",3.65,3.71,3.54,3.7,38000.0],["2020-08-21",3.65,3.788,3.55,3.69,81100.0],["2020-08-24",3.69,3.69,3.55,3.65,61700.0],["2020-08-25",3.67,3.72,3.54,3.7,30500.0],["2020-08-26",3.72,3.75,3.6,3.74,44000.0],["2020-08-27",3.73,3.86,3.55,3.56,145500.0],["2020-08-28",3.58,3.68,3.41,3.68,93000.0],["2020-08-31",3.61,3.64,3.54,3.58,53700.0],["2020-09-01",3.56,3.56,3.37,3.42,49500.0],["2020-09-02",3.4,3.53,3.26,3.32,35700.0],["2020-09-03",3.3,3.3,3.11,3.14,101600.0],["2020-09-04",3.1,3.115,2.97,3.04,79900.0],["2020-09-08",2.92,3.24,2.92,3.19,73200.0],["2020-09-09",3.2,3.53,3.12,3.51,66400.0],["2020-09-10",3.43,3.56,3.31,3.34,63500.0],["2020-09-11",3.37,3.37,3.13,3.19,62900.0],["2020-09-14",3.25,3.33,3.16,3.3,70500.0],["2020-09-15",3.23,3.335,3.22,3.24,24900.0],["2020-09-16",3.24,3.41,3.04,3.21,28900.0],["2020-09-17",3.22,3.4,3.2,3.32,168700.0],["2020-09-18",3.28,3.438,3.25,3.39,42300.0],["2020-09-21",3.3,3.36,3.3,3.36,33600.0],["2020-09-22",3.325,3.37,3.176,3.18,38000.0],["2020-09-23",3.2,3.231,3.033,3.06,51000.0],["2020-09-24",3.05,3.055,2.78,2.98,93200.0],["2020-09-25",2.93,3.01,2.81,2.98,63600.0],["2020-09-28",2.99,3.0,2.89,2.98,47200.0],["2020-09-29",3.0,3.01,2.91,2.94,64900.0],["2020-09-30",2.975,3.045,2.92,2.96,20900.0],["2020-10-01",2.97,3.1,2.9,3.02,20600.0],["2020-10-02",2.93,3.238,2.93,3.22,36200.0],["2020-10-05",3.27,3.28,3.06,3.16,26000.0],["2020-10-06",3.1,3.22,3.077,3.12,33500.0],["2020-10-07",3.15,3.26,3.12,3.21,14700.0],["2020-10-08",3.189,3.281,3.14,3.2,7600.0],["2020-10-09",3.2,3.52,3.2,3.49,181900.0],["2020-10-12",3.45,3.69,3.32,3.66,264100.0],["2020-10-13",3.7,4.22,3.595,4.22,187100.0],["2020-10-14",4.26,4.71,4.25,4.71,201800.0],["2020-10-15",4.75,5.26,4.44,5.16,102500.0],["2020-10-16",5.13,5.79,5.13,5.18,129600.0],["2020-10-19",5.2,5.5,4.84,4.98,68900.0],["2020-10-20",4.96,4.97,4.64,4.92,43900.0],["2020-10-21",4.85,4.94,4.59,4.86,157700.0],["2020-10-22",4.8,4.8,4.4,4.42,55100.0],["2020-10-23",4.44,4.44,4.116,4.33,31200.0],["2020-10-26",4.22,4.22,3.96,3.98,16100.0],["2020-10-27",3.95,3.95,3.79,3.84,27000.0],["2020-10-28",3.7,4.22,3.675,4.09,33400.0],["2020-10-29",4.22,4.55,4.1,4.17,22600.0],["2020-10-30",4.26,4.26,3.88,4.0,39800.0],["2020-11-02",4.01,4.08,3.82,3.93,21000.0],["2020-11-03",3.99,4.39,3.906,4.29,45300.0],["2020-11-04",4.29,4.332,4.184,4.23,8200.0],["2020-11-05",4.26,4.57,4.26,4.4,21900.0],["2020-11-06",4.46,4.46,4.26,4.43,10400.0],["2020-11-09",4.54,4.9,4.504,4.79,76600.0],["2020-11-10",4.8,4.8,4.35,4.42,69300.0],["2020-11-11",4.21,5.1,4.05,5.0,96800.0],["2020-11-12",5.45,5.92,5.08,5.82,504200.0],["2020-11-13",5.8,6.2,5.45,5.9,310400.0],["2020-11-16",6.17,6.17,5.77,5.88,76300.0],["2020-11-17",5.83,5.93,5.59,5.6,93400.0],["2020-11-18",5.52,5.91,5.52,5.6,27400.0],["2020-11-19",5.52,6.14,5.46,5.95,89200.0],["2020-11-20",5.99,6.13,5.84,5.86,39100.0],["2020-11-23",5.88,6.14,5.86,6.05,42800.0],["2020-11-24",6.08,6.14,5.965,6.06,56300.0],["2020-11-25",6.03,6.5,6.01,6.21,45800.0],["2020-11-27",6.28,6.45,6.26,6.45,36100.0],["2020-11-30",6.46,6.79,6.41,6.65,77000.0],["2020-12-01",6.645,6.87,6.52,6.56,103800.0],["2020-12-02",6.51,6.85,6.5,6.82,54100.0],["2020-12-03",6.79,7.324,6.75,7.15,156000.0],["2020-12-04",7.25,7.31,7.01,7.15,50900.0],["2020-12-07",6.91,7.1,6.91,6.98,40700.0],["2020-12-08",6.97,7.09,6.94,6.98,22500.0],["2020-12-09",6.99,7.0,6.79,6.91,16700.0],["2020-12-10",6.94,7.15,6.887,7.02,34500.0],["2020-12-11",6.92,6.94,6.46,6.6,41300.0],["2020-12-14",6.6,6.66,6.01,6.05,69800.0],["2020-12-15",6.06,6.3,6.05,6.15,43000.0],["2020-12-16",6.51,6.51,6.01,6.2,14200.0],["2020-12-17",6.41,6.41,5.92,6.15,16600.0],["2020-12-18",6.09,6.3,6.04,6.05,16700.0],["2020-12-21",6.07,6.46,5.8,6.45,41400.0],["2020-12-22",6.4,6.75,6.4,6.49,16800.0],["2020-12-23",6.56,6.86,6.552,6.81,19500.0],["2020-12-24",6.793,6.87,6.76,6.84,3300.0],["2020-12-28",6.95,6.95,6.74,6.76,14000.0],["2020-12-29",6.84,6.84,6.52,6.62,19100.0],["2020-12-30",6.56,6.779,6.54,6.74,12700.0],["2020-12-31",6.68,6.7,6.48,6.58,8400.0],["2021-01-04",6.69,6.69,6.19,6.23,7000.0],["2021-01-05",6.23,6.23,6.0,6.09,27800.0],["2021-01-06",6.02,6.32,6.02,6.25,20300.0],["2021-01-07",6.372,6.4,6.21,6.31,20600.0],["2021-01-08",6.28,6.4,6.222,6.33,9700.0],["2021-01-11",6.22,6.36,6.05,6.34,62800.0],["2021-01-12",6.357,6.985,6.357,6.79,16900.0],["2021-01-13",6.87,6.98,6.65,6.9,12100.0],["2021-01-14",6.98,7.01,6.781,6.93,18600.0],["2021-01-15",6.94,6.95,6.68,6.73,31200.0],["2021-01-19",6.85,6.87,6.361,6.77,25200.0],["2021-01-20",6.75,6.78,5.88,6.0,57700.0],["2021-01-21",6.12,6.28,6.0,6.27,16600.0],["2021-01-22",6.24,6.55,6.06,6.55,50100.0],["2021-01-25",6.62,6.7,6.51,6.61,35200.0],["2021-01-26",6.718,6.78,6.51,6.57,15800.0],["2021-01-27",6.423,6.746,6.29,6.32,19200.0],["2021-01-28",6.32,6.348,6.06,6.24,16200.0],["2021-01-29",6.1,6.231,5.76,6.09,17100.0],["2021-02-01",6.06,6.65,5.94,6.27,61600.0],["2021-02-02",6.26,6.474,6.14,6.16,15100.0],["2021-02-03",6.15,6.38,6.14,6.25,30500.0],["2021-02-04",6.23,6.39,6.21,6.35,14500.0],["2021-02-05",6.18,6.78,6.18,6.61,122900.0],["2021-02-08",6.795,8.0,6.64,7.38,160400.0],["2021-02-09",7.43,8.598,7.31,7.91,228200.0],["2021-02-10",8.03,8.41,7.8,7.95,38600.0],["2021-02-11",8.0,8.0,7.485,7.62,27600.0],["2021-02-12",7.34,7.9,7.34,7.84,31800.0],["2021-02-16",7.53,7.77,7.45,7.51,27000.0],["2021-02-17",7.41,7.95,7.41,7.88,20800.0],["2021-02-18",7.73,8.6,7.66,8.37,110000.0],["2021-02-19",8.54,8.99,8.384,8.5,49400.0],["2021-02-22",8.55,8.87,8.38,8.54,69200.0],["2021-02-23",8.38,8.56,7.62,8.48,71200.0],["2021-02-24",8.58,9.35,8.58,8.84,98600.0],["2021-02-25",8.81,9.14,8.324,8.88,217500.0],["2021-02-26",8.86,9.16,8.08,8.25,177900.0],["2021-03-01",8.46,8.8,8.34,8.68,60600.0],["2021-03-02",8.54,8.895,8.365,8.63,48000.0],["2021-03-03",8.55,8.56,7.75,8.25,81900.0],["2021-03-04",8.16,8.419,6.9,7.6,94700.0],["2021-03-05",7.59,7.84,6.99,7.74,58100.0],["2021-03-08",7.79,7.95,7.65,7.79,20400.0],["2021-03-09",7.8,8.14,7.27,7.76,33000.0],["2021-03-10",7.84,8.1,7.4,7.73,74000.0],["2021-03-11",9.41,10.0,8.798,9.61,436700.0],["2021-03-12",9.75,9.98,9.41,9.52,189000.0],["2021-03-15",9.71,10.0,9.34,9.91,292300.0],["2021-03-16",10.0,10.0,9.74,10.0,257200.0],["2021-03-17",10.2,11.57,9.86,11.55,942200.0],["2021-03-18",11.13,11.46,10.41,11.01,234600.0],["2021-03-19",10.96,11.3,9.92,10.09,419300.0],["2021-03-22",10.48,10.705,10.15,10.21,293100.0],["2021-03-23",10.29,10.79,9.18,9.39,349100.0],["2021-03-24",9.33,9.52,8.38,8.42,102100.0],["2021-03-25",8.25,8.52,8.19,8.41,168100.0],["2021-03-26",8.5,8.66,8.28,8.62,100700.0],["2021-03-29",8.64,9.25,8.64,8.97,131400.0],["2021-03-30",9.7,9.7,8.77,9.24,153900.0],["2021-03-31",9.35,9.44,9.11,9.29,166100.0],["2021-04-01",9.3,9.53,9.07,9.53,72400.0],["2021-04-05",9.8,9.8,9.281,9.63,42800.0],["2021-04-06",9.58,9.67,9.2,9.3,33000.0],["2021-04-07",9.32,9.32,9.037,9.24,36000.0],["2021-04-08",9.3,9.3,9.16,9.25,43500.0],["2021-04-09",9.24,9.65,9.14,9.26,108300.0],["2021-04-12",9.3,9.66,9.09,9.25,75600.0],["2021-04-13",9.3,9.32,8.39,8.39,47300.0],["2021-04-14",9.045,9.045,8.34,8.73,106100.0],["2021-04-15",8.74,8.99,8.34,8.71,51600.0],["2021-04-16",8.7,8.98,8.53,8.84,26300.0],["2021-04-19",8.84,9.22,8.69,8.81,325400.0],["2021-04-20",8.76,9.051,8.14,8.2,68500.0],["2021-04-21",8.14,8.5,8.14,8.39,40600.0],["2021-04-22",8.36,8.6,8.29,8.49,33600.0],["2021-04-23",8.54,8.61,8.26,8.26,48600.0],["2021-04-26",8.34,8.62,8.29,8.39,64100.0],["2021-04-27",8.33,8.906,8.33,8.33,41900.0],["2021-04-28",8.25,8.945,7.66,8.23,319300.0],["2021-04-29",8.25,8.579,8.25,8.33,26600.0],["2021-04-30",8.24,8.4,8.12,8.25,573000.0],["2021-05-03",8.27,8.49,8.2,8.35,63700.0],["2021-05-04",8.26,8.49,8.17,8.38,123300.0],["2021-05-05",8.44,8.52,8.3,8.51,47500.0],["2021-05-06",8.51,8.52,8.26,8.44,59300.0],["2021-05-07",8.38,8.61,8.36,8.48,81600.0],["2021-05-10",8.31,9.61,8.0,8.85,255000.0],["2021-05-11",8.46,8.607,8.05,8.4,102600.0],["2021-05-12",8.25,8.25,7.4,7.56,188200.0],["2021-05-13",7.58,7.915,7.58,7.85,112100.0],["2021-05-14",7.4,8.35,7.4,7.89,62800.0],["2021-05-17",8.165,8.6,7.695,8.44,93300.0],["2021-05-18",8.5,9.2,8.5,8.76,132300.0],["2021-05-19",8.59,9.257,8.54,9.09,93800.0],["2021-05-20",9.27,9.94,9.003,9.92,130500.0],["2021-05-21",9.94,11.23,9.92,11.11,150000.0],["2021-05-24",11.23,11.23,10.15,10.41,170600.0],["2021-05-25",10.44,10.44,9.401,9.45,500200.0],["2021-05-26",10.68,11.49,10.57,11.25,3497300.0],["2021-05-27",11.16,11.75,10.88,11.4,651100.0],["2021-05-28",11.35,11.68,10.92,11.46,283200.0],["2021-06-01",11.85,12.58,11.81,12.07,1023500.0],["2021-06-02",12.07,12.43,11.65,12.15,379300.0],["2021-06-03",12.1,12.335,11.65,12.15,566600.0],["2021-06-04",12.22,12.55,12.07,12.52,291100.0],["2021-06-07",12.22,12.49,11.88,12.28,501400.0],["2021-06-08",12.35,12.75,12.06,12.31,267100.0],["2021-06-09",12.23,12.27,10.71,11.68,522100.0],["2021-06-10",11.8,12.05,11.56,11.67,85500.0],["2021-06-11",11.37,11.99,11.27,11.85,164100.0],["2021-06-14",11.94,11.945,11.42,11.8,202300.0],["2021-06-15",11.7,11.76,11.26,11.36,330800.0],["2021-06-16",11.39,12.09,11.39,11.77,367900.0],["2021-06-17",11.295,12.09,11.295,11.79,297100.0],["2021-06-18",11.6,11.889,11.4,11.42,128100.0],["2021-06-21",11.315,12.0,11.315,11.81,150100.0],["2021-06-22",11.25,12.4,11.25,11.8,226100.0],["2021-06-23",11.85,12.22,11.63,12.14,91600.0],["2021-06-24",12.25,12.635,12.09,12.49,319200.0],["2021-06-25",12.67,12.98,12.3,12.59,413700.0],["2021-06-28",12.59,12.62,12.2,12.55,204300.0],["2021-06-29",12.6,12.86,12.455,12.79,210600.0],["2021-06-30",12.79,12.95,12.57,12.75,128500.0],["2021-07-01",12.68,13.12,12.48,12.57,259600.0],["2021-07-02",12.57,12.57,12.274,12.31,90400.0],["2021-07-06",12.26,12.43,12.0,12.21,207000.0],["2021-07-07",12.19,12.19,11.71,11.77,265500.0],["2021-07-08",11.45,11.74,11.36,11.58,63200.0],["2021-07-09",11.69,11.9,11.51,11.81,35700.0],["2021-07-12",11.78,12.17,11.75,11.77,51200.0],["2021-07-13",11.65,11.88,11.51,11.77,95600.0],["2021-07-14",11.82,12.03,11.34,11.47,113400.0],["2021-07-15",11.42,11.42,11.04,11.36,147500.0],["2021-07-16",11.46,11.46,10.49,10.63,453400.0],["2021-07-19",10.46,10.7,9.91,10.5,227900.0],["2021-07-20",10.45,10.945,10.32,10.37,124000.0],["2021-07-21",10.37,11.45,10.37,11.28,166600.0],["2021-07-22",11.3,11.304,10.77,10.97,135600.0],["2021-07-23",11.25,11.45,11.0,11.24,218800.0],["2021-07-26",11.25,11.43,10.98,11.13,71900.0],["2021-07-27",11.09,11.29,10.795,11.25,83500.0],["2021-07-28",11.26,11.365,10.9,11.06,63200.0],["2021-07-29",11.09,11.57,10.98,11.29,90000.0],["2021-07-30",11.2,11.87,10.83,11.59,111200.0],["2021-08-02",11.6,11.92,11.59,11.71,111600.0],["2021-08-03",11.69,11.84,11.5,11.74,99900.0],["2021-08-04",11.55,11.85,11.08,11.36,146400.0],["2021-08-05",11.39,11.535,11.15,11.22,67800.0],["2021-08-06",11.28,11.68,11.21,11.5,247300.0],["2021-08-09",11.43,11.68,11.3,11.47,109100.0],["2021-08-10",11.43,11.505,11.15,11.17,51800.0],["2021-08-11",11.15,11.47,11.03,11.35,225700.0],["2021-08-12",12.7,12.7,11.05,11.59,328600.0],["2021-08-13",11.54,12.24,11.279,11.82,200500.0],["2021-08-16",11.75,11.93,11.5,11.85,173500.0],["2021-08-17",11.82,12.49,11.435,11.59,135400.0],["2021-08-18",11.54,11.99,11.33,11.51,89200.0],["2021-08-19",11.36,11.65,11.34,11.61,131100.0],["2021-08-20",11.62,12.02,11.47,11.93,209100.0],["2021-08-23",11.96,12.4,11.93,12.24,223800.0],["2021-08-24",12.17,12.56,12.17,12.44,263900.0],["2021-08-25",12.55,12.55,12.23,12.49,168200.0],["2021-08-26",12.55,12.68,12.25,12.34,934800.0],["2021-08-27",12.39,12.78,12.37,12.61,203000.0],["2021-08-30",12.75,12.75,12.25,12.37,208000.0],["2021-08-31",12.41,12.77,12.11,12.73,141200.0],["2021-09-01",12.62,12.99,12.41,12.88,201700.0],["2021-09-02",12.95,12.95,12.37,12.42,132600.0],["2021-09-03",12.32,12.71,12.25,12.59,110600.0],["2021-09-07",12.6,12.71,12.209,12.25,159200.0],["2021-09-08",12.21,12.38,11.91,12.04,149500.0],["2021-09-09",12.03,12.27,11.78,11.82,88300.0],["2021-09-10",11.81,12.215,11.69,11.74,129200.0],["2021-09-13",11.78,11.847,11.36,11.5,144200.0],["2021-09-14",11.48,11.6,11.06,11.21,127700.0],["2021-09-15",11.15,11.58,11.15,11.53,129700.0],["2021-09-16",11.56,11.91,11.42,11.91,112200.0],["2021-09-17",11.91,12.13,11.15,11.27,258500.0],["2021-09-20",11.1,11.49,10.95,11.22,109500.0],["2021-09-21",11.36,11.42,11.06,11.13,44600.0],["2021-09-22",11.1,11.46,11.047,11.15,39500.0],["2021-09-23",11.2,11.47,11.1,11.15,47300.0],["2021-09-24",11.2,11.83,11.2,11.55,80300.0],["2021-09-27",11.58,12.1,11.56,11.95,105500.0],["2021-09-28",11.85,11.85,11.35,11.47,261900.0],["2021-09-29",11.33,11.88,11.33,11.44,137900.0],["2021-09-30",11.52,11.78,11.28,11.7,363500.0],["2021-10-01",11.73,12.37,11.73,12.06,160200.0],["2021-10-04",11.81,11.92,11.65,11.9,139200.0],["2021-10-05",11.94,12.83,11.94,12.73,552000.0],["2021-10-06",12.74,12.84,12.52,12.64,136900.0],["2021-10-07",12.78,13.14,12.65,12.88,428300.0],["2021-10-08",13.0,13.05,12.66,12.72,73300.0],["2021-10-11",12.85,13.54,12.685,13.09,258200.0],["2021-10-12",13.0,13.89,12.89,13.39,2436600.0],["2021-10-13",13.39,13.49,12.96,13.34,112000.0],["2021-10-14",13.4,13.62,13.29,13.59,161300.0],["2021-10-15",13.81,13.819,12.86,13.12,172500.0],["2021-10-18",13.1,13.25,12.97,13.15,83900.0],["2021-10-19",13.06,13.33,12.99,13.28,76900.0],["2021-10-20",13.01,13.41,13.01,13.15,53700.0],["2021-10-21",13.15,13.67,13.039,13.61,47100.0],["2021-10-22",13.51,13.69,13.375,13.66,61700.0],["2021-10-25",13.77,14.245,13.69,14.1,209200.0],["2021-10-26",14.1,14.71,14.1,14.54,300800.0],["2021-10-27",14.68,15.05,13.71,13.81,319200.0],["2021-10-28",15.0,15.155,14.346,14.45,830100.0],["2021-10-29",14.33,14.33,13.39,13.75,242000.0],["2021-11-01",13.75,14.3,13.53,14.23,168200.0],["2021-11-02",14.4,14.42,13.93,14.39,251400.0],["2021-11-03",14.22,14.57,14.065,14.34,219600.0],["2021-11-04",14.47,14.49,13.76,14.25,96100.0],["2021-11-05",14.31,14.555,14.21,14.39,238900.0],["2021-11-08",14.41,14.59,14.3,14.59,206500.0],["2021-11-09",14.6,15.03,14.225,14.57,805500.0],["2021-11-10",14.42,14.74,14.29,14.74,306300.0],["2021-11-11",15.28,15.69,14.83,15.62,786500.0],["2021-11-12",15.74,15.815,15.205,15.63,369000.0],["2021-11-15",15.7,15.72,15.2,15.46,399200.0],["2021-11-16",15.5,15.63,14.31,14.71,187100.0],["2021-11-17",14.7,15.1,14.69,14.83,166000.0],["2021-11-18",14.95,15.04,14.13,14.59,297700.0],["2021-11-19",14.3,14.72,14.03,14.14,287100.0],["2021-11-22",14.14,14.24,13.52,13.63,190100.0],["2021-11-23",13.64,13.73,12.63,13.2,332400.0],["2021-11-24",13.0,13.839,13.0,13.64,107400.0],["2021-11-26",13.2,13.48,12.79,13.19,149000.0],["2021-11-29",13.42,13.535,12.92,13.14,294000.0],["2021-11-30",13.04,13.26,12.73,12.89,337300.0],["2021-12-01",12.91,13.34,12.455,12.52,403700.0],["2021-12-02",12.45,12.69,12.18,12.62,165700.0],["2021-12-03",12.765,12.765,11.8,11.82,298600.0],["2021-12-06",12.01,12.07,11.61,11.84,209300.0],["2021-12-07",12.11,12.464,11.89,12.1,113500.0],["2021-12-08",12.1,12.29,12.1,12.2,68100.0],["2021-12-09",12.01,12.64,12.01,12.09,124400.0],["2021-12-10",12.1,12.52,11.7,11.89,89800.0],["2021-12-13",11.78,11.95,11.57,11.79,138900.0],["2021-12-14",11.7,11.795,11.41,11.48,196300.0],["2021-12-15",11.53,11.8,11.38,11.66,152900.0],["2021-12-16",11.75,11.78,11.3,11.42,146400.0],["2021-12-17",11.3,11.83,11.3,11.67,219900.0],["2021-12-20",11.56,11.76,11.22,11.56,86400.0],["2021-12-21",11.79,12.035,11.46,11.52,360700.0],["2021-12-22",11.56,11.72,11.4,11.53,330700.0],["2021-12-23",11.59,12.275,11.22,12.15,178400.0],["2021-12-27",12.05,12.54,11.75,12.44,206400.0],["2021-12-28",12.44,12.66,12.26,12.56,165200.0],["2021-12-29",12.52,13.02,12.35,12.98,125900.0],["2021-12-30",12.94,13.14,12.6,12.83,93600.0],["2021-12-31",12.78,13.02,12.78,12.96,255100.0],["2022-01-03",13.02,13.52,12.85,13.11,115600.0],["2022-01-04",13.29,14.14,13.28,13.71,548100.0],["2022-01-05",14.05,14.55,12.92,13.29,278800.0],["2022-01-06",13.1,13.385,12.72,13.02,122300.0],["2022-01-07",13.1,13.33,12.93,13.15,81100.0],["2022-01-10",13.08,13.08,12.33,13.01,121700.0],["2022-01-11",13.01,13.515,12.87,13.48,151300.0],["2022-01-12",13.64,13.74,13.29,13.38,123500.0],["2022-01-13",13.35,13.61,12.885,12.97,177700.0],["2022-01-14",13.045,13.05,12.62,12.97,138000.0],["2022-01-18",12.85,13.13,12.24,12.34,118200.0],["2022-01-19",12.36,12.62,12.28,12.52,104800.0],["2022-01-20",12.52,12.78,12.28,12.41,157800.0],["2022-01-21",12.35,12.53,12.02,12.49,127300.0],["2022-01-24",12.27,12.81,11.69,12.72,136400.0],["2022-01-25",12.47,13.12,12.29,12.74,302500.0],["2022-01-26",12.98,13.36,12.51,12.6,129800.0],["2022-01-27",12.63,12.995,11.91,12.01,176600.0],["2022-01-28",11.94,12.45,11.34,12.36,200100.0],["2022-01-31",12.3,13.03,12.222,12.9,177100.0],["2022-02-01",13.0,13.361,12.68,13.2,194300.0],["2022-02-02",13.23,13.23,12.51,12.7,130500.0],["2022-02-03",12.56,13.0,12.419,12.72,389600.0],["2022-02-04",12.86,13.541,12.66,13.41,203800.0],["2022-02-07",13.48,13.835,13.293,13.68,131300.0],["2022-02-08",13.31,14.18,13.31,14.1,70300.0],["2022-02-09",14.26,14.97,14.26,14.91,133200.0],["2022-02-10",14.53,15.58,14.43,15.17,107300.0],["2022-02-11",15.08,15.54,14.65,14.93,111300.0],["2022-02-14",14.99,15.579,14.62,14.71,104300.0],["2022-02-15",14.8,15.19,14.8,15.06,87900.0],["2022-02-16",15.04,15.68,14.95,15.42,109800.0],["2022-02-17",15.72,15.72,14.77,15.08,58900.0],["2022-02-18",15.2,15.39,14.74,14.78,63000.0],["2022-02-22",14.67,14.83,14.1,14.42,100100.0],["2022-02-23",14.5,14.72,14.21,14.34,71400.0],["2022-02-24",13.87,14.53,13.87,14.51,61900.0],["2022-02-25",14.53,14.807,14.03,14.58,31600.0],["2022-02-28",14.43,14.735,14.19,14.41,62900.0],["2022-03-01",14.33,14.5,13.4,13.59,86400.0],["2022-03-02",13.49,14.335,13.48,13.8,86300.0],["2022-03-03",13.83,13.83,13.1,13.22,76000.0],["2022-03-04",13.17,13.365,12.52,12.59,307200.0],["2022-03-07",12.32,12.69,11.91,11.99,170200.0],["2022-03-08",12.02,12.16,11.6,11.65,190800.0],["2022-03-09",11.77,12.08,11.41,11.93,207200.0],["2022-03-10",11.95,12.0,11.38,11.82,101100.0],["2022-03-11",12.01,13.365,12.01,13.19,286800.0],["2022-03-14",13.16,14.14,13.07,13.08,176300.0],["2022-03-15",13.23,13.615,12.72,13.21,120900.0],["2022-03-16",13.31,14.05,13.31,13.96,153100.0],["2022-03-17",14.0,14.24,13.84,14.01,79300.0],["2022-03-18",13.79,14.165,13.39,13.45,370300.0],["2022-03-21",13.63,13.84,13.185,13.71,150800.0],["2022-03-22",13.82,14.1,13.42,13.88,112500.0],["2022-03-23",13.8,13.8,13.06,13.37,106600.0],["2022-03-24",13.36,13.49,12.98,13.14,161200.0],["2022-03-25",13.26,13.37,12.93,13.0,97800.0],["2022-03-28",13.27,13.27,12.8,12.85,82100.0],["2022-03-29",12.97,13.17,12.91,13.0,197300.0],["2022-03-30",13.01,13.27,12.63,12.7,90900.0],["2022-03-31",12.63,12.75,12.26,12.3,141300.0],["2022-04-01",12.46,12.73,11.87,11.98,195400.0],["2022-04-04",11.98,12.28,11.86,12.15,296400.0],["2022-04-05",12.15,12.15,11.42,11.54,102900.0],["2022-04-06",11.4,11.4,10.23,10.58,347300.0],["2022-04-07",10.51,10.82,9.95,10.22,635500.0],["2022-04-08",10.11,10.408,9.745,9.82,152800.0],["2022-04-11",9.97,9.97,9.51,9.81,362500.0],["2022-04-12",10.0,10.43,9.89,10.33,808800.0],["2022-04-13",10.27,10.84,10.14,10.65,178200.0],["2022-04-14",10.55,10.8,10.5,10.68,139900.0],["2022-04-18",10.59,10.87,10.38,10.44,156800.0],["2022-04-19",10.44,10.98,10.17,10.52,138700.0],["2022-04-20",10.57,10.92,10.2,10.23,111600.0],["2022-04-21",10.36,10.46,9.61,9.64,164500.0],["2022-04-22",9.7,9.88,9.35,9.58,169600.0],["2022-04-25",9.58,9.93,9.52,9.81,129600.0],["2022-04-26",9.71,9.71,9.2,9.34,139100.0],["2022-04-27",9.5,9.605,9.14,9.2,152300.0],["2022-04-28",9.3,9.49,9.155,9.35,120800.0],["2022-04-29",9.3,9.61,9.19,9.29,135600.0],["2022-05-02",9.21,9.5,9.13,9.49,150300.0],["2022-05-03",9.44,9.91,9.35,9.91,109500.0],["2022-05-04",9.97,10.36,9.69,10.23,180400.0],["2022-05-05",10.17,10.17,9.49,9.7,168600.0],["2022-05-06",9.55,9.63,8.99,9.28,150700.0],["2022-05-09",9.08,9.11,8.47,8.64,290800.0],["2022-05-10",8.65,8.98,8.27,8.78,444700.0],["2022-05-11",9.3,10.75,9.3,10.65,416800.0],["2022-05-12",10.63,10.84,10.0,10.6,307000.0],["2022-05-13",10.63,10.96,10.63,10.82,172300.0],["2022-05-16",10.78,10.89,10.15,10.33,133300.0],["2022-05-17",10.44,10.95,10.44,10.71,118800.0],["2022-05-18",10.6,10.6,10.0,10.1,116900.0],["2022-05-19",10.0,10.655,9.94,10.45,123900.0],["2022-05-20",10.51,10.51,10.035,10.18,135300.0],["2022-05-23",10.39,10.39,9.57,10.06,150700.0],["2022-05-24",9.97,9.97,9.5,9.54,199400.0],["2022-05-25",9.5,10.03,9.5,9.95,193500.0],["2022-05-26",10.05,10.75,9.995,10.59,236500.0],["2022-05-27",10.9,11.21,10.83,10.96,129900.0],["2022-05-31",10.97,11.04,10.82,11.0,120100.0],["2022-06-01",11.23,11.54,11.11,11.32,215800.0],["2022-06-02",11.31,11.71,11.31,11.45,271600.0],["2022-06-03",11.33,11.56,11.29,11.39,180300.0],["2022-06-06",11.55,11.745,11.43,11.54,309900.0],["2022-06-07",11.5,11.5,10.93,11.35,223500.0],["2022-06-08",11.33,11.74,11.33,11.62,160500.0],["2022-06-09",11.69,11.76,11.5,11.68,134600.0],["2022-06-10",11.52,11.65,11.19,11.19,107100.0],["2022-06-13",10.91,10.91,10.04,10.06,216300.0],["2022-06-14",10.11,10.26,9.74,9.79,115000.0],["2022-06-15",9.86,10.63,9.8,10.51,245400.0],["2022-06-16",10.21,10.36,9.45,9.49,250500.0],["2022-06-17",9.49,10.09,9.4,9.96,443700.0],["2022-06-21",10.1,10.28,9.44,9.46,251300.0],["2022-06-22",9.36,10.01,9.36,9.54,396300.0],["2022-06-23",9.49,9.91,9.37,9.4,349600.0],["2022-06-24",9.54,10.02,9.1,9.46,2870300.0],["2022-06-27",9.49,9.56,8.93,9.09,253200.0],["2022-06-28",9.07,9.45,9.04,9.07,204300.0],["2022-06-29",9.08,9.08,8.5,8.69,284200.0],["2022-06-30",8.51,8.63,8.34,8.61,205600.0],["2022-07-01",8.5,8.73,8.37,8.58,217400.0],["2022-07-05",8.38,8.73,8.36,8.7,175200.0],["2022-07-06",8.67,8.79,8.03,8.18,282700.0],["2022-07-07",8.26,8.54,8.26,8.3,179400.0],["2022-07-08",8.33,8.405,8.18,8.28,136100.0],["2022-07-11",8.11,8.21,7.97,8.1,159800.0],["2022-07-12",8.05,8.3,7.72,7.78,172300.0],["2022-07-13",7.66,7.77,7.49,7.68,532400.0],["2022-07-14",7.62,7.795,7.555,7.7,390700.0],["2022-07-15",7.91,8.33,7.78,8.32,352300.0],["2022-07-18",8.5,8.75,8.222,8.41,166000.0],["2022-07-19",8.47,8.73,8.29,8.6,162800.0],["2022-07-20",8.5,8.86,8.21,8.85,150100.0],["2022-07-21",8.84,8.93,8.45,8.91,152100.0],["2022-07-22",8.89,8.97,8.64,8.94,115700.0],["2022-07-25",8.89,9.11,8.84,9.02,95300.0],["2022-07-26",8.91,9.195,8.85,9.14,88300.0],["2022-07-27",9.21,9.69,9.16,9.56,257100.0],["2022-07-28",9.5,10.11,9.368,10.02,175900.0],["2022-07-29",10.06,10.37,9.94,10.34,267600.0],["2022-08-01",10.22,10.42,10.09,10.34,101000.0],["2022-08-02",10.29,10.64,9.817,10.57,126000.0],["2022-08-03",10.66,10.79,10.5,10.7,197000.0],["2022-08-04",10.78,10.91,10.64,10.7,163600.0],["2022-08-05",10.59,10.969,10.51,10.91,164500.0],["2022-08-08",11.0,11.32,10.952,11.23,188300.0],["2022-08-09",11.32,11.42,11.11,11.28,125800.0],["2022-08-10",11.9,12.89,11.76,12.89,443400.0],["2022-08-11",13.0,13.385,12.74,13.36,403000.0],["2022-08-12",13.5,13.55,12.27,12.56,739200.0],["2022-08-15",11.88,12.479,11.73,12.1,438200.0],["2022-08-16",11.95,12.53,11.84,12.41,239100.0],["2022-08-17",12.31,12.55,12.205,12.48,130800.0],["2022-08-18",12.41,12.6,12.41,12.5,126500.0],["2022-08-19",12.29,12.38,12.05,12.22,212000.0],["2022-08-22",11.94,12.039,11.47,11.68,200400.0],["2022-08-23",11.78,11.95,11.64,11.67,108900.0],["2022-08-24",11.66,11.66,11.22,11.28,225100.0],["2022-08-25",11.34,11.39,11.04,11.3,119000.0],["2022-08-26",11.32,11.32,10.881,11.02,119200.0],["2022-08-29",10.96,10.96,10.4,10.64,368800.0],["2022-08-30",10.74,10.815,10.21,10.36,602800.0],["2022-08-31",10.4,10.555,10.36,10.47,279100.0],["2022-09-01",10.29,10.29,9.88,10.15,156900.0],["2022-09-02",10.27,10.445,10.1,10.35,195300.0],["2022-09-06",10.34,10.428,9.88,10.22,200200.0],["2022-09-07",10.22,10.53,10.15,10.51,94000.0],["2022-09-08",10.55,11.57,10.39,11.34,456600.0],["2022-09-09",11.42,11.55,11.335,11.52,537800.0],["2022-09-12",11.3,12.17,11.3,12.15,530700.0],["2022-09-13",11.77,11.86,11.06,11.41,295500.0],["2022-09-14",11.41,11.625,11.29,11.6,150000.0],["2022-09-15",11.55,11.825,11.47,11.6,126100.0],["2022-09-16",11.37,11.6,10.95,11.53,370500.0],["2022-09-19",11.32,11.96,11.08,11.51,136300.0],["2022-09-20",11.34,11.51,11.01,11.2,215700.0],["2022-09-21",11.26,11.27,10.86,10.86,188000.0],["2022-09-22",10.83,10.875,10.33,10.36,239300.0],["2022-09-23",10.17,10.18,9.67,9.73,231000.0],["2022-09-26",9.63,10.12,9.38,9.38,133500.0],["2022-09-27",9.49,9.61,9.12,9.46,210300.0],["2022-09-28",9.51,9.57,9.33,9.45,149400.0],["2022-09-29",9.29,9.31,8.99,9.03,156200.0],["2022-09-30",9.05,9.2,8.81,8.83,124500.0],["2022-10-03",8.99,9.54,8.9,9.4,127600.0],["2022-10-04",9.61,9.82,9.56,9.6,106100.0],["2022-10-05",9.26,9.79,9.21,9.74,107300.0],["2022-10-06",9.68,9.845,9.59,9.62,86100.0],["2022-10-07",9.47,9.48,9.12,9.21,84400.0],["2022-10-10",9.17,9.2,8.965,9.05,97900.0],["2022-10-11",8.95,9.03,8.63,9.01,261500.0],["2022-10-12",9.03,9.1,8.935,8.99,65900.0],["2022-10-13",8.75,9.24,8.67,9.19,81500.0],["2022-10-14",9.29,9.29,8.97,9.02,87700.0],["2022-10-17",9.16,9.465,9.16,9.31,109900.0],["2022-10-18",9.61,9.82,9.35,9.42,50800.0],["2022-10-19",9.34,9.42,9.09,9.27,80000.0],["2022-10-20",9.29,9.5,9.11,9.18,79200.0],["2022-10-21",9.25,9.5,9.05,9.42,75200.0],["2022-10-24",9.48,9.61,9.22,9.59,66900.0],["2022-10-25",9.53,9.92,9.448,9.89,173800.0],["2022-10-26",9.79,10.26,9.711,9.95,101400.0],["2022-10-27",10.21,10.21,9.82,10.04,92600.0],["2022-10-28",10.04,10.26,10.01,10.08,94800.0],["2022-10-31",10.01,10.32,9.73,10.24,93700.0],["2022-11-01",10.39,10.39,10.163,10.2,53900.0],["2022-11-02",10.18,10.18,9.79,9.86,118800.0],["2022-11-03",9.75,9.82,9.49,9.69,89100.0],["2022-11-04",9.89,10.505,9.62,9.91,47700.0],["2022-11-07",10.1,10.255,9.86,10.09,97900.0],["2022-11-08",10.06,10.16,9.619,9.76,105200.0],["2022-11-09",10.03,10.7,9.84,10.6,222700.0],["2022-11-10",10.75,11.63,10.74,11.37,260100.0],["2022-11-11",11.45,11.95,11.33,11.83,362600.0],["2022-11-14",11.64,12.68,11.27,11.86,127500.0],["2022-11-15",12.26,12.31,11.94,12.19,136900.0],["2022-11-16",12.1,12.485,11.5,12.24,124800.0],["2022-11-17",11.97,12.483,11.37,12.36,81900.0],["2022-11-18",12.65,12.675,11.94,11.98,84800.0],["2022-11-21",11.76,12.3,11.67,12.22,80700.0],["2022-11-22",12.24,12.265,11.64,11.94,75300.0],["2022-11-23",11.89,12.06,11.66,11.92,36400.0],["2022-11-25",11.89,11.935,11.69,11.75,13400.0],["2022-11-28",11.6,11.813,11.11,11.59,63600.0],["2022-11-29",11.63,11.89,11.49,11.85,55800.0],["2022-11-30",11.77,12.25,11.454,12.24,84500.0],["2022-12-01",12.32,12.32,11.83,12.22,84600.0],["2022-12-02",11.41,12.36,10.64,12.27,166500.0],["2022-12-05",12.51,13.18,12.485,12.58,153800.0],["2022-12-06",12.32,12.505,12.03,12.43,127600.0],["2022-12-07",12.24,12.5,12.05,12.48,98600.0],["2022-12-08",12.61,12.815,12.23,12.53,189500.0],["2022-12-09",12.44,12.77,12.2,12.23,133300.0],["2022-12-12",12.24,12.5,11.95,12.39,65800.0],["2022-12-13",12.46,12.57,12.22,12.47,154100.0],["2022-12-14",12.43,12.67,12.145,12.55,120200.0],["2022-12-15",12.32,12.44,12.16,12.29,83500.0],["2022-12-16",11.9,12.52,11.9,12.5,210700.0],["2022-12-19",12.47,12.47,12.065,12.21,149400.0],["2022-12-20",12.15,12.74,11.99,12.59,230200.0],["2022-12-21",12.79,12.83,12.54,12.61,99100.0],["2022-12-22",12.46,12.71,12.38,12.69,117500.0],["2022-12-23",12.7,12.95,12.55,12.87,93300.0],["2022-12-27",12.76,12.94,12.68,12.81,106000.0],["2022-12-28",12.85,12.94,12.19,12.27,76000.0],["2022-12-29",12.44,12.77,12.2,12.63,71300.0],["2022-12-30",12.63,12.78,12.49,12.67,106900.0],["2023-01-03",12.89,13.07,12.68,12.85,94800.0],["2023-01-04",12.94,13.12,12.79,12.79,65400.0],["2023-01-05",12.7,13.055,12.63,12.85,74900.0],["2023-01-06",13.0,13.35,12.941,13.14,150700.0],["2023-01-09",13.31,13.77,13.07,13.08,151100.0],["2023-01-10",13.01,13.24,12.97,13.16,67300.0],["2023-01-11",13.23,13.94,13.18,13.35,212500.0],["2023-01-12",13.37,13.86,13.36,13.82,140300.0],["2023-01-13",13.67,13.84,13.42,13.52,75500.0],["2023-01-17",13.73,14.08,13.7,14.06,182400.0],["2023-01-18",14.19,14.19,13.622,13.89,230900.0],["2023-01-19",13.72,14.025,13.41,13.65,197500.0],["2023-01-20",13.83,13.95,13.65,13.8,84100.0],["2023-01-23",13.86,14.58,13.76,14.47,306900.0],["2023-01-24",14.45,15.02,14.21,15.0,170600.0],["2023-01-25",14.86,15.395,14.41,15.39,167300.0],["2023-01-26",15.48,15.8,14.96,14.98,243800.0],["2023-01-27",14.89,15.16,14.824,14.92,167100.0],["2023-01-30",14.78,14.78,14.3,14.58,199200.0],["2023-01-31",14.59,14.99,14.53,14.9,219300.0],["2023-02-01",14.98,15.205,14.79,15.01,134900.0],["2023-02-02",15.08,15.16,14.84,15.05,102400.0],["2023-02-03",14.95,15.68,14.95,15.58,194100.0],["2023-02-06",15.81,15.82,15.41,15.68,192800.0],["2023-02-07",15.81,16.18,15.575,16.18,181700.0],["2023-02-08",16.13,16.13,15.63,15.67,100400.0],["2023-02-09",15.86,16.01,15.3,15.4,95900.0],["2023-02-10",15.35,15.805,15.153,15.76,136100.0],["2023-02-13",15.91,16.3,15.855,15.95,249400.0],["2023-02-14",15.87,15.96,15.62,15.78,289300.0],["2023-02-15",15.86,16.05,15.66,15.94,191400.0],["2023-02-16",15.81,16.051,15.62,15.85,116300.0],["2023-02-17",15.88,16.07,15.725,16.0,199200.0],["2023-02-21",15.76,16.3,15.33,15.35,152300.0],["2023-02-22",15.41,15.615,15.3,15.44,227700.0],["2023-02-23",15.55,15.701,15.265,15.32,73500.0],["2023-02-24",15.09,15.33,14.91,15.06,100400.0],["2023-02-27",15.13,15.56,15.085,15.51,91800.0],["2023-02-28",15.43,15.935,15.43,15.81,227600.0],["2023-03-01",15.75,16.06,15.72,15.89,267600.0],["2023-03-02",15.81,16.21,15.77,16.16,95200.0],["2023-03-03",16.19,16.436,15.63,16.3,103800.0],["2023-03-06",16.3,16.36,15.755,16.14,120100.0],["2023-03-07",16.05,16.44,15.93,16.2,217000.0],["2023-03-08",16.2,16.2,15.61,15.65,127700.0],["2023-03-09",15.69,15.89,15.09,15.34,189000.0],["2023-03-10",15.21,15.44,14.76,15.16,223200.0],["2023-03-13",14.715,14.715,12.6,14.03,599500.0],["2023-03-14",14.15,14.26,13.18,13.37,448100.0],["2023-03-15",12.94,13.11,12.8,13.02,331900.0],["2023-03-16",12.77,13.311,12.66,13.13,212700.0],["2023-03-17",12.97,13.19,12.21,12.46,349500.0],["2023-03-20",12.59,12.62,12.13,12.45,224500.0],["2023-03-21",12.54,12.99,12.54,12.59,128200.0],["2023-03-22",12.57,12.6,12.3,12.5,150200.0],["2023-03-23",12.65,12.79,12.215,12.42,168500.0],["2023-03-24",12.3,12.77,12.175,12.75,110700.0],["2023-03-27",12.77,13.24,12.69,13.08,123000.0],["2023-03-28",12.98,13.0,12.55,12.71,135700.0],["2023-03-29",12.85,12.89,12.51,12.88,209000.0],["2023-03-30",12.96,13.055,12.59,12.6,152800.0],["2023-03-31",12.69,12.825,12.57,12.79,185600.0],["2023-04-03",12.77,12.86,12.525,12.56,83200.0],["2023-04-04",12.5,12.54,12.18,12.37,213700.0],["2023-04-05",12.37,12.37,12.12,12.17,146400.0],["2023-04-06",12.09,12.27,12.0,12.23,111700.0],["2023-04-10",12.26,12.495,12.14,12.33,140900.0],["2023-04-11",12.35,12.4,12.0,12.08,122800.0],["2023-04-12",12.21,12.21,11.5,11.56,172100.0],["2023-04-13",11.53,11.73,11.45,11.71,209100.0],["2023-04-14",11.78,11.91,11.575,11.75,93100.0],["2023-04-17",12.04,12.545,12.03,12.53,128000.0],["2023-04-18",12.63,12.99,12.6,12.86,125300.0],["2023-04-19",12.87,13.05,12.73,12.81,92600.0],["2023-04-20",12.75,12.92,12.61,12.83,105400.0],["2023-04-21",12.81,13.06,12.8,12.95,94100.0],["2023-04-24",12.87,13.05,12.575,12.69,81400.0],["2023-04-25",12.56,12.965,12.54,12.81,117700.0],["2023-04-26",12.71,12.79,12.01,12.14,105600.0],["2023-04-27",12.21,12.54,12.06,12.52,54700.0],["2023-04-28",12.53,12.84,12.36,12.8,85300.0],["2023-05-01",12.81,12.97,12.765,12.93,67400.0],["2023-05-02",12.86,12.961,12.65,12.83,81000.0],["2023-05-03",12.91,13.05,12.7,12.75,94200.0],["2023-05-04",12.6,12.735,12.07,12.17,120200.0],["2023-05-05",12.34,12.75,12.26,12.62,71800.0],["2023-05-08",12.73,12.74,12.21,12.38,67400.0],["2023-05-09",12.38,12.54,12.22,12.47,78500.0],["2023-05-10",12.8,13.64,12.8,13.54,261100.0],["2023-05-11",13.77,14.53,13.685,13.85,123700.0],["2023-05-12",13.92,13.92,13.25,13.63,114600.0],["2023-05-15",13.78,14.28,13.7,14.0,106200.0],["2023-05-16",13.98,14.1,13.82,13.88,91500.0],["2023-05-17",13.93,14.23,13.43,14.1,139600.0],["2023-05-18",14.11,14.31,13.86,14.27,120300.0],["2023-05-19",14.43,14.43,13.92,13.94,65900.0],["2023-05-22",13.94,14.26,13.82,14.13,77400.0],["2023-05-23",14.12,14.12,13.52,13.6,66000.0],["2023-05-24",13.57,13.59,13.29,13.48,63500.0],["2023-05-25",13.45,13.86,13.4,13.83,83200.0],["2023-05-26",13.83,13.93,13.5,13.88,77800.0],["2023-05-30",13.77,13.855,13.29,13.61,152200.0],["2023-05-31",13.6,13.83,13.48,13.73,79200.0],["2023-06-01",13.73,13.88,13.57,13.76,77900.0],["2023-06-02",13.97,14.73,13.97,14.52,200800.0],["2023-06-05",14.46,14.73,14.13,14.7,136900.0],["2023-06-06",14.7,15.3,14.7,15.0,216000.0],["2023-06-07",15.21,15.71,15.1,15.66,348300.0],["2023-06-08",15.66,16.015,15.66,15.69,125800.0],["2023-06-09",15.6,15.6,14.66,14.95,120300.0],["2023-06-12",15.0,15.1,14.66,14.91,141400.0],["2023-06-13",14.97,15.245,14.5,14.62,109200.0],["2023-06-14",14.62,15.015,14.515,14.83,117500.0],["2023-06-15",14.89,15.03,14.58,14.93,119200.0],["2023-06-16",14.94,15.0,14.42,14.49,116900.0],["2023-06-20",14.45,14.762,14.19,14.46,59500.0],["2023-06-21",14.42,14.57,14.342,14.52,30500.0],["2023-06-22",14.46,14.58,14.23,14.35,50100.0],["2023-06-23",14.13,14.27,13.99,14.08,385900.0],["2023-06-26",14.0,14.37,13.99,14.25,83500.0],["2023-06-27",14.29,14.61,14.255,14.36,55200.0],["2023-06-28",14.36,14.5,14.235,14.31,40500.0],["2023-06-29",14.36,14.569,14.31,14.5,55800.0],["2023-06-30",14.74,14.91,14.59,14.71,77100.0],["2023-07-03",14.65,14.97,14.33,14.74,42300.0],["2023-07-05",14.66,14.66,14.02,14.07,53000.0],["2023-07-06",13.91,14.039,13.135,13.6,113900.0],["2023-07-07",13.69,14.12,13.69,13.97,108500.0],["2023-07-10",14.0,14.3,13.96,14.26,48500.0],["2023-07-11",14.28,14.35,13.91,14.28,97100.0],["2023-07-12",14.46,14.46,13.99,14.04,77600.0],["2023-07-13",14.05,14.44,13.825,13.86,71600.0],["2023-07-14",13.85,13.92,13.62,13.74,67300.0],["2023-07-17",13.71,13.71,13.06,13.35,120600.0],["2023-07-18",13.25,13.499,13.13,13.45,73800.0],["2023-07-19",13.45,13.48,13.05,13.18,79100.0],["2023-07-20",13.19,13.19,12.768,12.93,52300.0],["2023-07-21",13.07,13.25,13.0,13.05,62800.0],["2023-07-24",13.04,13.05,12.8,12.84,44100.0],["2023-07-25",12.81,12.93,12.7,12.76,70700.0],["2023-07-26",12.73,12.895,12.635,12.72,62100.0],["2023-07-27",12.84,12.91,12.57,12.69,58400.0],["2023-07-28",12.83,12.87,12.33,12.43,36400.0],["2023-07-31",12.43,12.7,12.09,12.59,94500.0],["2023-08-01",12.5,12.65,12.27,12.45,67200.0],["2023-08-02",12.38,12.55,12.28,12.52,100900.0],["2023-08-03",12.43,12.96,12.43,12.92,61800.0],["2023-08-04",13.02,13.43,12.92,13.22,65000.0],["2023-08-07",13.22,13.57,13.12,13.22,50300.0],["2023-08-08",13.04,13.43,13.04,13.36,99800.0],["2023-08-09",12.56,12.818,11.79,12.55,296200.0],["2023-08-10",12.58,12.88,12.58,12.76,108500.0],["2023-08-11",12.65,12.77,12.281,12.48,129700.0],["2023-08-14",12.49,13.1,12.2,13.04,115400.0],["2023-08-15",12.95,12.95,12.3,12.81,177100.0],["2023-08-16",12.83,13.21,12.79,12.82,98600.0],["2023-08-17",12.8,13.08,12.707,12.76,91000.0],["2023-08-18",12.66,13.0,12.58,12.87,192200.0],["2023-08-21",12.9,12.9,12.65,12.66,66300.0],["2023-08-22",12.69,12.71,12.42,12.52,90300.0],["2023-08-23",12.51,12.65,12.5,12.55,40500.0],["2023-08-24",12.47,12.585,12.41,12.44,42800.0],["2023-08-25",12.51,12.56,12.37,12.45,55600.0],["2023-08-28",12.46,12.51,12.25,12.48,66500.0],["2023-08-29",12.45,13.16,12.42,13.13,51900.0],["2023-08-30",13.05,13.6,13.05,13.53,92200.0],["2023-08-31",13.5,13.54,12.79,13.18,100500.0],["2023-09-01",13.28,13.525,13.24,13.45,85600.0],["2023-09-05",12.27,13.1,12.27,12.97,161000.0],["2023-09-06",13.01,13.085,12.47,12.59,59500.0],["2023-09-07",12.55,12.82,12.28,12.54,62800.0],["2023-09-08",12.54,12.65,12.47,12.56,67900.0],["2023-09-11",12.7,12.75,12.32,12.41,49200.0],["2023-09-12",12.37,12.37,12.25,12.28,87900.0],["2023-09-13",12.3,12.3,12.11,12.27,61400.0],["2023-09-14",12.21,12.59,11.88,12.51,52500.0],["2023-09-15",12.49,12.72,12.13,12.2,177900.0],["2023-09-18",12.23,12.61,12.14,12.25,38700.0],["2023-09-19",12.41,12.46,12.15,12.17,33900.0],["2023-09-20",12.17,12.335,11.93,11.98,94200.0],["2023-09-21",11.87,11.935,11.58,11.62,108700.0],["2023-09-22",11.65,11.65,11.2,11.39,91100.0],["2023-09-25",11.31,11.48,11.25,11.44,58900.0],["2023-09-26",11.37,11.45,11.23,11.3,57400.0],["2023-09-27",11.39,11.68,11.335,11.41,44300.0],["2023-09-28",11.44,11.61,11.43,11.56,35300.0],["2023-09-29",11.67,12.15,11.67,11.96,61200.0],["2023-10-02",11.73,11.75,11.36,11.43,60400.0],["2023-10-03",11.44,11.44,11.07,11.17,76600.0],["2023-10-04",11.14,11.25,10.8,11.1,112100.0],["2023-10-05",11.13,11.25,10.64,11.11,144400.0],["2023-10-06",11.07,11.47,10.995,11.44,48500.0],["2023-10-09",11.37,11.74,10.9,11.67,99000.0],["2023-10-10",11.81,12.05,11.64,11.7,93800.0],["2023-10-11",11.8,12.07,11.7,11.91,52500.0],["2023-10-12",11.64,11.67,11.225,11.29,41300.0],["2023-10-13",11.49,11.49,10.91,11.06,35600.0],["2023-10-16",11.25,11.68,11.15,11.46,136200.0],["2023-10-17",11.24,11.54,11.19,11.27,67000.0],["2023-10-18",11.14,11.27,10.82,10.84,100000.0],["2023-10-19",11.79,11.79,10.64,10.705,60300.0],["2023-10-20",10.71,10.71,10.12,10.34,87000.0],["2023-10-23",10.37,10.54,10.28,10.38,55400.0],["2023-10-24",10.46,10.52,10.22,10.49,47200.0],["2023-10-25",10.41,10.41,10.0,10.11,42400.0],["2023-10-26",10.17,10.23,9.91,10.11,55000.0],["2023-10-27",10.06,10.14,9.99,10.08,61300.0],["2023-10-30",10.24,10.24,10.03,10.1,32700.0],["2023-10-31",10.05,10.06,9.87,9.98,36900.0],["2023-11-01",9.95,10.21,9.58,9.66,64000.0],["2023-11-02",10.0,10.19,9.84,10.03,38200.0],["2023-11-03",10.2,10.525,10.055,10.46,61700.0],["2023-11-06",10.55,11.013,10.355,10.47,45400.0],["2023-11-07",10.57,10.65,10.395,10.6,29200.0],["2023-11-08",10.71,10.71,10.26,10.4,48800.0],["2023-11-09",6.25,7.99,6.12,7.33,1071800.0],["2023-11-10",7.48,7.93,6.95,7.85,253400.0],["2023-11-13",7.84,8.48,7.79,8.33,207600.0],["2023-11-14",8.6,8.765,8.181,8.45,156000.0],["2023-11-15",8.45,8.61,7.6,7.94,259600.0],["2023-11-16",7.9,7.94,7.36,7.535,184400.0],["2023-11-17",7.61,7.866,7.36,7.46,254500.0],["2023-11-20",7.5,7.87,7.5,7.8,536900.0],["2023-11-21",7.9,8.23,7.8,8.2,184400.0],["2023-11-22",8.19,8.61,8.18,8.31,145800.0],["2023-11-24",8.29,9.12,8.22,8.54,40200.0],["2023-11-27",8.4,8.4,7.785,7.9,160300.0],["2023-11-28",7.9,8.1,7.85,7.94,129800.0],["2023-11-29",8.03,8.09,7.67,7.86,191800.0],["2023-11-30",7.92,7.92,7.525,7.86,129400.0],["2023-12-01",7.78,8.27,7.65,8.2,161200.0],["2023-12-04",8.28,8.28,7.83,8.01,110600.0],["2023-12-05",8.04,8.04,7.79,7.95,97800.0],["2023-12-06",8.04,8.07,7.913,7.97,103300.0],["2023-12-07",7.9,8.5,7.9,8.12,124900.0],["2023-12-08",8.15,8.3,8.13,8.23,91300.0],["2023-12-11",8.23,8.325,7.99,8.08,114800.0],["2023-12-12",8.08,8.3,7.94,8.29,117800.0],["2023-12-13",8.35,8.86,8.25,8.73,138700.0],["2023-12-14",8.8,9.045,8.25,8.65,172300.0],["2023-12-15",8.78,8.78,8.18,8.39,230800.0],["2023-12-18",8.48,8.58,8.26,8.46,142300.0],["2023-12-19",8.54,8.82,8.46,8.77,99700.0],["2023-12-20",8.71,9.02,8.64,8.86,144600.0],["2023-12-21",9.0,9.18,8.97,9.11,95900.0],["2023-12-22",9.13,9.62,9.12,9.44,208000.0],["2023-12-26",9.05,9.65,8.93,9.63,194700.0],["2023-12-27",9.66,9.98,9.52,9.94,114200.0],["2023-12-28",9.95,9.95,9.66,9.87,100900.0],["2023-12-29",9.89,9.92,9.589,9.88,112400.0],["2024-01-02",9.84,9.97,9.5,9.73,128200.0],["2024-01-03",9.69,9.74,9.37,9.64,196700.0],["2024-01-04",9.71,10.02,9.49,9.57,93800.0],["2024-01-05",9.55,9.7,9.465,9.68,155300.0],["2024-01-08",9.72,9.85,9.48,9.61,108400.0],["2024-01-09",9.45,9.65,9.34,9.38,121000.0],["2024-01-10",9.35,9.73,9.23,9.25,102400.0],["2024-01-11",9.2,9.25,8.93,9.1,484800.0],["2024-01-12",9.26,9.26,8.81,8.96,142600.0],["2024-01-16",8.89,8.94,8.65,8.71,158200.0],["2024-01-17",8.68,8.795,8.28,8.44,245400.0],["2024-01-18",8.41,8.419,7.85,8.13,295300.0],["2024-01-19",8.17,8.915,7.96,8.82,229700.0],["2024-01-22",8.83,8.96,8.54,8.81,132200.0],["2024-01-23",8.97,9.38,8.965,9.34,76600.0],["2024-01-24",9.46,9.52,9.35,9.35,106800.0],["2024-01-25",9.53,9.61,9.14,9.23,91700.0],["2024-01-26",9.3,9.41,9.15,9.27,80800.0],["2024-01-29",9.32,10.005,9.24,9.98,166100.0],["2024-01-30",9.85,10.03,9.53,9.53,91100.0],["2024-01-31",9.5,9.67,9.17,9.18,159400.0],["2024-02-01",9.28,9.58,9.0,9.51,79900.0],["2024-02-02",9.37,9.37,9.0,9.15,122000.0],["2024-02-05",9.05,9.13,8.81,8.95,96700.0],["2024-02-06",8.91,9.52,8.91,9.29,72300.0],["2024-02-07",9.33,9.33,8.97,9.15,97100.0],["2024-02-08",9.19,9.263,8.96,9.0,103400.0],["2024-02-09",9.09,9.46,9.0,9.41,107800.0],["2024-02-12",9.42,9.82,9.42,9.71,79200.0],["2024-02-13",9.34,9.38,9.15,9.28,124300.0],["2024-02-14",9.44,9.628,9.37,9.58,50500.0],["2024-02-15",9.67,9.72,9.47,9.57,81300.0],["2024-02-16",9.53,9.65,9.34,9.35,98100.0],["2024-02-20",9.22,9.25,8.986,9.23,55400.0],["2024-02-21",9.27,9.41,9.24,9.33,54100.0],["2024-02-22",9.33,9.33,8.98,9.0,43700.0],["2024-02-23",8.96,10.05,8.94,10.0,163700.0],["2024-02-26",10.04,10.39,9.995,10.36,202800.0],["2024-02-27",10.42,10.65,10.4,10.53,174300.0],["2024-02-28",9.91,9.99,9.33,9.57,279900.0],["2024-02-29",9.78,10.53,9.73,9.9,131700.0],["2024-03-01",10.02,10.02,9.57,9.65,153300.0],["2024-03-04",9.74,9.75,9.125,9.19,137700.0],["2024-03-05",9.23,9.35,8.955,9.02,59900.0],["2024-03-06",9.15,9.15,8.915,9.02,63500.0],["2024-03-07",8.93,9.26,8.93,9.18,75000.0],["2024-03-08",9.25,9.33,8.922,9.17,62500.0],["2024-03-11",9.19,9.31,9.05,9.2,61300.0],["2024-03-12",9.29,9.3,9.034,9.12,58900.0],["2024-03-13",9.06,9.25,8.99,9.15,108200.0],["2024-03-14",9.17,9.17,8.91,9.08,101400.0],["2024-03-15",9.0,9.13,8.89,9.13,162200.0],["2024-03-18",9.15,9.32,9.04,9.24,51400.0],["2024-03-19",9.23,9.32,9.2,9.24,46300.0],["2024-03-20",9.28,9.63,9.18,9.62,67800.0],["2024-03-21",9.7,9.8,9.33,9.47,68900.0],["2024-03-22",9.51,9.51,9.36,9.38,23000.0],["2024-03-25",9.4,9.4,9.13,9.2,41900.0],["2024-03-26",9.27,9.47,9.12,9.17,69400.0],["2024-03-27",9.27,9.77,9.27,9.77,82100.0],["2024-03-28",9.84,10.14,9.69,9.86,80200.0],["2024-04-01",9.87,10.35,9.57,9.99,158000.0],["2024-04-02",9.81,10.05,9.435,9.5,143900.0],["2024-04-03",9.36,9.62,9.36,9.54,63300.0],["2024-04-04",9.71,9.98,9.44,9.55,75000.0],["2024-04-05",9.72,10.04,9.665,9.92,70900.0],["2024-04-08",9.88,9.89,9.63,9.85,41600.0],["2024-04-09",9.76,10.0,9.72,10.0,127200.0],["2024-04-10",9.83,10.0,9.58,9.82,96800.0],["2024-04-11",9.87,10.0,9.71,10.0,117700.0],["2024-04-12",9.87,9.95,9.53,9.57,112900.0],["2024-04-15",10.0,10.75,8.55,9.07,333500.0],["2024-04-16",8.81,9.37,8.78,9.2,94300.0],["2024-04-17",9.29,9.59,9.02,9.04,124600.0],["2024-04-18",9.04,9.11,8.75,8.78,140200.0],["2024-04-19",8.76,9.11,8.68,8.89,111200.0],["2024-04-22",8.87,9.0,8.54,8.91,100400.0],["2024-04-23",8.94,9.07,8.57,8.88,150300.0],["2024-04-24",8.9,8.94,8.535,8.87,126600.0],["2024-04-25",8.79,8.79,8.6,8.66,51600.0],["2024-04-26",8.69,8.96,8.69,8.81,85700.0],["2024-04-29",8.898,8.92,8.72,8.79,105600.0],["2024-04-30",8.75,8.75,8.44,8.5,97700.0],["2024-05-01",8.51,8.55,8.305,8.46,113500.0],["2024-05-02",8.54,8.73,8.36,8.7,31900.0],["2024-05-03",8.71,8.86,8.41,8.57,41100.0],["2024-05-06",8.607,8.73,8.52,8.7,69000.0],["2024-05-07",8.77,8.82,8.6,8.65,65600.0],["2024-05-08",8.56,8.88,8.56,8.79,65200.0],["2024-05-09",8.84,9.55,8.84,9.44,257100.0],["2024-05-10",8.71,9.14,8.48,8.7,646700.0],["2024-05-13",8.71,8.9,8.56,8.83,173800.0],["2024-05-14",8.96,9.0,8.47,8.74,186300.0],["2024-05-15",8.9,8.9,8.68,8.76,79600.0],["2024-05-16",8.73,8.95,8.705,8.79,235700.0],["2024-05-17",8.81,8.96,8.79,8.82,47800.0],["2024-05-20",8.91,8.945,8.775,8.84,70600.0],["2024-05-21",8.87,8.92,8.73,8.75,56400.0],["2024-05-22",8.74,8.8,8.638,8.72,98200.0],["2024-05-23",8.75,8.921,8.65,8.87,156300.0],["2024-05-24",8.9,9.19,8.835,9.16,114800.0],["2024-05-28",9.24,9.27,8.991,9.16,61600.0],["2024-05-29",8.99,9.35,8.92,9.03,167100.0],["2024-05-30",9.09,9.09,8.9,9.01,45900.0],["2024-05-31",9.07,9.27,8.94,9.11,66500.0],["2024-06-03",9.22,9.22,8.99,9.15,53400.0],["2024-06-04",9.1,9.15,8.99,9.08,84700.0],["2024-06-05",9.14,9.37,9.03,9.31,159300.0],["2024-06-06",9.26,9.425,9.195,9.25,46900.0],["2024-06-07",9.16,9.23,9.03,9.15,49900.0],["2024-06-10",9.08,9.53,9.08,9.49,40400.0],["2024-06-11",9.36,9.65,9.2,9.6,60400.0],["2024-06-12",9.75,10.01,9.2,9.21,142400.0],["2024-06-13",9.2,9.34,8.95,9.2,206500.0],["2024-06-14",9.07,9.17,8.96,9.1,70100.0],["2024-06-17",9.02,9.43,8.94,9.39,62900.0],["2024-06-18",9.4,9.4,9.16,9.24,85800.0],["2024-06-20",9.24,9.57,9.15,9.51,61200.0],["2024-06-21",9.47,9.47,9.144,9.21,116200.0],["2024-06-24",9.25,9.32,9.11,9.23,41600.0],["2024-06-25",9.17,9.27,9.135,9.18,32900.0],["2024-06-26",9.12,9.49,8.94,9.37,82200.0],["2024-06-27",9.41,9.61,9.22,9.25,107100.0],["2024-06-28",9.36,9.36,9.08,9.15,525800.0],["2024-07-01",9.17,9.205,8.99,9.11,142500.0],["2024-07-02",9.05,9.16,8.9,8.91,101900.0],["2024-07-03",8.94,9.11,8.66,9.06,134700.0],["2024-07-05",9.01,9.01,8.2,8.58,166300.0],["2024-07-08",8.64,8.99,8.58,8.93,91200.0],["2024-07-09",8.89,8.899,8.52,8.85,57200.0],["2024-07-10",8.9,9.01,8.7,8.89,113700.0],["2024-07-11",9.07,9.27,8.94,8.95,182800.0],["2024-07-12",9.13,9.18,8.66,9.14,160100.0],["2024-07-15",9.22,9.49,9.17,9.4,453800.0],["2024-07-16",9.52,9.7,9.5,9.54,116300.0],["2024-07-17",9.46,9.55,9.21,9.29,77600.0],["2024-07-18",9.25,9.25,8.87,8.92,82100.0],["2024-07-19",8.93,8.93,8.42,8.6,152900.0],["2024-07-22",8.66,8.94,8.595,8.9,91700.0],["2024-07-23",8.87,9.09,8.765,8.96,78500.0],["2024-07-24",8.94,8.99,8.56,8.6,66700.0],["2024-07-25",8.67,8.77,8.47,8.63,129700.0],["2024-07-26",8.86,9.14,8.75,9.13,83100.0],["2024-07-29",9.15,9.22,8.93,9.13,60200.0],["2024-07-30",9.18,9.2,8.93,9.02,52800.0],["2024-07-31",9.1,9.44,9.02,9.23,106300.0],["2024-08-01",9.185,9.185,8.72,8.79,89900.0],["2024-08-02",8.46,8.695,8.12,8.28,145500.0],["2024-08-05",7.77,7.98,7.51,7.59,128700.0],["2024-08-06",7.61,8.055,7.56,7.88,192200.0],["2024-08-07",7.9,8.18,7.58,7.87,175500.0],["2024-08-08",8.0,8.55,7.76,8.48,334700.0],["2024-08-09",8.39,8.4,8.24,8.27,130700.0],["2024-08-12",8.16,8.215,7.77,8.05,107000.0],["2024-08-13",8.09,8.18,7.835,8.1,86400.0],["2024-08-14",8.08,8.24,7.85,8.13,57700.0],["2024-08-15",8.19,8.59,8.18,8.49,103600.0],["2024-08-16",8.47,8.705,8.39,8.42,161300.0],["2024-08-19",8.44,9.104,8.41,8.55,51500.0],["2024-08-20",8.46,8.78,8.36,8.57,60900.0],["2024-08-21",8.485,8.73,8.485,8.73,45600.0],["2024-08-22",8.78,8.84,8.609,8.62,44800.0],["2024-08-23",8.69,9.08,8.615,8.99,56500.0],["2024-08-26",9.05,9.23,8.86,8.96,113800.0],["2024-08-27",8.89,8.89,8.69,8.79,26300.0],["2024-08-28",8.8,8.85,8.67,8.84,37900.0],["2024-08-29",8.89,9.04,8.83,8.86,34700.0],["2024-08-30",8.88,9.04,8.78,9.03,35000.0],["2024-09-03",8.85,9.2,8.41,8.58,78200.0],["2024-09-04",8.57,8.577,8.13,8.44,46900.0],["2024-09-05",8.51,8.55,8.295,8.48,28900.0],["2024-09-06",8.38,8.49,8.3,8.42,26700.0],["2024-09-09",8.4,8.593,8.27,8.47,57800.0],["2024-09-10",8.54,8.68,8.38,8.65,51500.0],["2024-09-11",8.6,8.6,8.25,8.54,29600.0],["2024-09-12",8.63,8.82,8.5,8.68,54700.0],["2024-09-13",8.76,9.092,8.68,9.0,82300.0],["2024-09-16",9.08,9.48,9.05,9.44,81100.0],["2024-09-17",9.57,10.21,9.57,9.92,160900.0],["2024-09-18",9.16,10.14,9.16,9.63,157500.0],["2024-09-19",9.98,10.0,9.66,9.94,86900.0],["2024-09-20",9.79,10.26,9.75,10.09,226300.0],["2024-09-23",10.02,10.08,9.73,9.75,58400.0],["2024-09-24",9.79,9.81,9.46,9.46,60500.0],["2024-09-25",9.46,9.52,9.28,9.46,44400.0],["2024-09-26",9.53,9.608,9.23,9.26,40900.0],["2024-09-27",9.25,9.64,9.02,9.26,136800.0],["2024-09-30",9.315,9.385,9.1,9.27,42000.0],["2024-10-01",9.34,9.34,9.0,9.17,68100.0],["2024-10-02",9.05,9.38,9.01,9.34,61400.0],["2024-10-03",9.24,9.34,9.08,9.3,34900.0],["2024-10-04",9.49,9.61,9.46,9.55,44800.0],["2024-10-07",9.52,9.7,9.45,9.64,21600.0],["2024-10-08",9.63,9.82,9.5,9.56,27800.0],["2024-10-09",9.56,9.99,9.08,9.17,106700.0],["2024-10-10",9.04,9.47,9.04,9.23,68700.0],["2024-10-11",9.235,9.25,8.93,9.06,59100.0],["2024-10-14",9.08,9.09,8.94,9.02,48300.0],["2024-10-15",9.02,9.13,8.92,9.02,61500.0],["2024-10-16",9.22,9.5,8.925,9.08,168400.0],["2024-10-17",9.17,9.515,9.14,9.48,40900.0],["2024-10-18",9.48,9.485,9.304,9.42,49700.0],["2024-10-21",9.4,9.5,9.361,9.46,41100.0],["2024-10-22",9.385,9.55,9.35,9.55,47300.0],["2024-10-23",9.47,9.47,8.95,9.04,46500.0],["2024-10-24",8.97,9.22,8.87,9.07,78000.0],["2024-10-25",9.14,9.185,8.9,9.0,120500.0],["2024-10-28",9.08,9.14,9.01,9.1,53300.0],["2024-10-29",8.99,9.19,8.705,9.17,134700.0],["2024-10-30",9.102,9.58,9.102,9.5,41400.0],["2024-10-31",9.55,9.729,9.42,9.54,35800.0],["2024-11-01",9.65,9.75,9.43,9.62,46800.0],["2024-11-04",9.73,9.96,9.62,9.72,44400.0],["2024-11-05",9.75,9.91,9.633,9.72,51100.0],["2024-11-06",9.99,10.32,9.76,9.99,158300.0],["2024-11-07",10.08,10.3,9.99,10.15,98900.0],["2024-11-08",10.78,10.996,10.21,10.45,271500.0],["2024-11-11",10.56,10.715,10.415,10.57,102000.0],["2024-11-12",10.45,10.66,10.25,10.65,86700.0],["2024-11-13",10.09,10.61,10.055,10.32,158800.0],["2024-11-14",10.42,10.46,10.21,10.23,72100.0],["2024-11-15",10.35,10.35,9.87,10.09,102300.0],["2024-11-18",10.1,10.17,9.98,10.12,55800.0],["2024-11-19",9.89,10.31,9.89,10.27,71000.0],["2024-11-20",10.26,10.34,9.95,9.98,81600.0],["2024-11-21",9.97,10.115,9.82,9.95,115700.0],["2024-11-22",9.98,10.01,9.87,9.91,60400.0],["2024-11-25",9.99,10.032,9.785,9.89,110100.0],["2024-11-26",9.95,9.96,9.755,9.86,138400.0],["2024-11-27",9.85,10.1,9.78,9.79,75100.0],["2024-11-29",9.83,9.83,9.5,9.62,118700.0],["2024-12-02",9.66,10.08,9.45,9.81,373800.0],["2024-12-03",9.75,9.88,9.42,9.48,203000.0],["2024-12-04",9.49,10.0,9.36,9.9,253100.0],["2024-12-05",9.8,9.976,9.62,9.83,101500.0],["2024-12-06",9.86,9.86,9.48,9.56,136900.0],["2024-12-09",9.6,9.65,9.3,9.3,95800.0],["2024-12-10",9.33,9.43,9.145,9.27,267200.0],["2024-12-11",9.38,9.43,8.92,9.34,442000.0],["2024-12-12",9.28,9.356,9.0,9.14,84700.0],["2024-12-13",9.1,9.29,8.99,9.23,64200.0],["2024-12-16",9.3,9.32,9.07,9.07,50900.0],["2024-12-17",8.99,9.04,8.8,8.91,81500.0],["2024-12-18",8.91,9.2,8.5,8.54,248600.0],["2024-12-19",8.64,8.854,8.48,8.56,118900.0],["2024-12-20",8.45,8.7,8.44,8.52,136500.0],["2024-12-23",8.64,8.91,8.58,8.73,149400.0],["2024-12-24",8.71,8.81,8.68,8.75,41300.0],["2024-12-26",8.71,8.93,8.7,8.89,65700.0],["2024-12-27",8.82,8.95,8.64,8.9,85500.0],["2024-12-30",8.84,8.9,8.56,8.85,95600.0],["2024-12-31",8.85,9.08,8.77,9.05,91300.0],["2025-01-02",9.15,9.15,8.76,8.83,75100.0],["2025-01-03",8.8,8.89,8.655,8.87,84700.0],["2025-01-06",8.47,8.89,8.47,8.76,70700.0],["2025-01-07",8.7,8.76,8.56,8.72,63100.0],["2025-01-08",8.72,8.81,8.57,8.78,315200.0],["2025-01-10",8.64,9.125,8.64,8.84,135900.0],["2025-01-13",8.72,8.865,8.61,8.85,100500.0],["2025-01-14",8.92,9.19,8.87,9.17,66900.0],["2025-01-15",9.36,9.5,9.143,9.39,84700.0],["2025-01-16",9.4,9.48,9.29,9.33,127100.0],["2025-01-17",9.4,9.52,9.255,9.47,91100.0],["2025-01-21",9.53,9.61,9.43,9.5,76900.0],["2025-01-22",9.49,9.53,9.414,9.5,82200.0],["2025-01-23",9.41,9.5,9.3,9.47,67400.0],["2025-01-24",9.43,9.5,9.36,9.45,59500.0],["2025-01-27",9.44,9.52,9.3,9.45,62000.0],["2025-01-28",9.59,9.59,9.41,9.51,73900.0],["2025-01-29",9.39,9.72,9.39,9.67,215400.0],["2025-01-30",9.71,10.1,9.7,10.02,259900.0],["2025-01-31",10.01,10.12,9.9,10.07,233100.0],["2025-02-03",9.89,10.13,9.85,10.12,232300.0],["2025-02-04",9.96,10.665,9.94,10.53,339500.0],["2025-02-05",10.49,10.5,10.19,10.22,64300.0],["2025-02-06",10.19,10.41,10.13,10.4,75500.0],["2025-02-07",10.35,10.415,10.2,10.3,94700.0],["2025-02-10",10.32,10.4,10.245,10.32,172600.0],["2025-02-11",10.186,10.54,10.15,10.35,91500.0],["2025-02-12",10.23,10.45,10.2,10.36,355100.0],["2025-02-13",10.45,10.93,10.34,10.93,202600.0],["2025-02-14",10.99,11.23,10.877,10.95,119700.0],["2025-02-18",11.1,11.52,10.97,11.5,218500.0],["2025-02-19",11.57,11.61,11.03,11.22,158800.0],["2025-02-20",11.1,11.27,10.83,11.25,117200.0],["2025-02-21",11.36,11.53,10.98,10.98,265500.0],["2025-02-24",11.05,11.18,10.7,11.0,209300.0],["2025-02-25",11.02,11.06,10.9,10.91,74900.0],["2025-02-26",10.88,11.119,10.83,11.09,147200.0],["2025-02-27",11.12,11.316,10.7,10.77,242200.0],["2025-02-28",10.7,10.83,10.624,10.78,169500.0],["2025-03-03",10.74,10.96,10.03,10.04,90400.0],["2025-03-04",10.29,10.845,9.68,9.72,200200.0],["2025-03-05",10.17,10.17,9.31,9.39,118500.0],["2025-03-06",9.4,9.4,9.025,9.12,116600.0],["2025-03-07",9.11,9.18,8.87,9.11,158000.0],["2025-03-10",8.98,9.03,8.26,8.525,171200.0],["2025-03-11",8.53,8.62,8.12,8.25,177400.0],["2025-03-12",8.31,8.626,8.18,8.58,146400.0],["2025-03-13",8.52,8.52,8.03,8.03,162700.0],["2025-03-14",8.2,8.45,8.1,8.37,110200.0],["2025-03-17",8.9,10.29,8.193,9.17,253000.0],["2025-03-18",9.03,9.03,8.51,8.62,196600.0],["2025-03-19",8.65,9.2,8.627,9.18,135600.0],["2025-03-20",9.08,9.37,8.965,9.1,154600.0],["2025-03-21",8.95,9.0,8.58,8.84,165700.0],["2025-03-24",9.01,9.21,8.765,9.15,120400.0],["2025-03-25",9.21,9.22,8.87,9.02,83900.0],["2025-03-26",9.06,9.06,8.8,8.97,79300.0],["2025-03-27",8.95,8.95,8.65,8.86,156900.0],["2025-03-28",8.78,8.78,8.496,8.67,129600.0],["2025-03-31",8.5,8.79,8.11,8.54,129300.0],["2025-04-01",8.43,8.81,8.16,8.44,103700.0],["2025-04-02",8.33,8.75,8.33,8.68,108300.0],["2025-04-03",8.2,8.4,7.69,7.76,113500.0],["2025-04-04",7.38,7.75,6.7,7.09,178900.0],["2025-04-07",6.76,7.273,6.71,7.02,277700.0],["2025-04-08",7.36,7.65,6.505,6.69,373700.0],["2025-04-09",6.94,7.85,6.61,7.7,205600.0],["2025-04-10",7.78,7.78,6.98,7.2,117800.0],["2025-04-11",7.19,7.41,7.07,7.28,109100.0],["2025-04-14",7.42,7.429,7.07,7.24,53100.0],["2025-04-15",7.4,7.48,7.19,7.37,86800.0],["2025-04-16",7.24,7.41,7.11,7.33,83200.0],["2025-04-17",7.35,7.71,7.19,7.65,99500.0],["2025-04-21",7.61,7.915,7.25,7.34,145100.0],["2025-04-22",7.48,8.28,7.37,7.62,100500.0],["2025-04-23",7.7,7.769,7.41,7.43,55600.0],["2025-04-24",7.44,7.85,7.34,7.51,65000.0],["2025-04-25",7.38,7.69,7.25,7.32,83900.0],["2025-04-28",7.32,7.538,7.245,7.47,124300.0],["2025-04-29",7.44,7.725,7.37,7.69,188200.0],["2025-04-30",7.53,7.85,7.4,7.41,92600.0],["2025-05-01",7.74,7.83,7.27,7.31,79900.0],["2025-05-02",7.42,7.75,7.305,7.54,156900.0],["2025-05-05",7.75,7.82,7.38,7.6,168000.0],["2025-05-06",7.47,7.62,7.32,7.51,145200.0],["2025-05-07",7.6,7.63,7.4,7.47,91800.0],["2025-05-08",7.47,7.95,7.25,7.8,97300.0],["2025-05-09",7.85,8.295,7.73,7.8,134900.0],["2025-05-12",8.1,8.649,8.1,8.17,132200.0],["2025-05-13",8.34,8.595,8.34,8.49,113400.0],["2025-05-14",8.45,8.59,8.235,8.36,85900.0],["2025-05-15",8.49,8.634,8.27,8.41,118900.0],["2025-05-16",8.41,8.746,8.27,8.28,142300.0],["2025-05-19",8.2,8.33,7.96,8.29,87400.0],["2025-05-20",8.29,8.68,8.247,8.39,147800.0],["2025-05-21",8.23,8.465,7.855,7.96,131700.0],["2025-05-22",7.85,7.96,7.76,7.76,132800.0],["2025-05-23",7.56,7.72,7.5,7.56,91200.0],["2025-05-27",7.71,8.18,7.66,7.865,163600.0],["2025-05-28",7.91,8.405,7.77,7.92,82000.0],["2025-05-29",8.0,8.11,7.78,8.06,92100.0],["2025-05-30",8.04,8.06,7.65,7.82,130800.0],["2025-06-02",7.81,7.87,7.61,7.76,138700.0],["2025-06-03",7.81,8.25,7.8,8.15,155700.0],["2025-06-04",8.19,8.24,7.905,8.05,112200.0],["2025-06-05",8.04,8.17,7.91,7.97,80400.0],["2025-06-06",8.12,8.255,8.03,8.095,76400.0],["2025-06-09",8.09,8.17,7.88,7.98,97300.0],["2025-06-10",7.95,8.16,7.9,8.07,110100.0],["2025-06-11",8.16,8.29,8.02,8.02,54100.0],["2025-06-12",7.99,8.006,7.7,7.74,44500.0],["2025-06-13",7.61,8.29,7.4,7.4,144800.0],["2025-06-16",7.48,7.61,7.41,7.485,133000.0],["2025-06-17",7.44,7.725,7.416,7.49,102800.0],["2025-06-18",7.55,7.75,7.44,7.63,160500.0],["2025-06-20",7.71,7.71,7.37,7.44,153100.0],["2025-06-23",7.4,7.63,7.295,7.58,270700.0],["2025-06-24",7.62,7.88,7.485,7.67,677500.0],["2025-06-25",7.69,7.97,7.554,7.93,156700.0],["2025-06-26",7.98,8.05,7.71,7.95,163700.0],["2025-06-27",7.99,8.01,7.835,7.96,492300.0],["2025-06-30",7.98,8.25,7.96,8.17,176700.0],["2025-07-01",8.14,8.58,8.105,8.39,252500.0],["2025-07-02",8.39,8.555,8.34,8.55,164400.0],["2025-07-03",8.7,8.82,8.495,8.61,57700.0],["2025-07-07",8.57,8.805,8.4,8.42,113700.0],["2025-07-08",8.49,8.8,8.46,8.72,258200.0],["2025-07-09",8.72,9.0,8.665,8.73,242500.0],["2025-07-10",8.72,9.09,8.69,8.95,298600.0],["2025-07-11",8.83,8.91,8.62,8.87,189100.0],["2025-07-14",8.83,8.94,8.795,8.9,209100.0],["2025-07-15",8.9,9.06,8.855,9.01,334100.0],["2025-07-16",9.06,9.42,9.0,9.25,402900.0],["2025-07-17",9.16,9.77,9.16,9.69,395300.0],["2025-07-18",9.75,9.75,8.89,9.48,132300.0],["2025-07-21",9.59,9.59,9.35,9.36,162100.0],["2025-07-22",9.36,9.46,9.35,9.39,104100.0],["2025-07-23",9.46,9.565,9.37,9.4,73600.0],["2025-07-24",9.4,9.41,9.195,9.25,152200.0],["2025-07-25",9.25,9.37,9.065,9.35,130600.0],["2025-07-28",9.39,9.44,9.3,9.34,74800.0],["2025-07-29",9.44,9.44,9.26,9.34,110700.0],["2025-07-30",9.38,9.54,9.1,9.21,215700.0],["2025-07-31",9.14,9.299,8.95,9.01,117300.0],["2025-08-01",8.85,8.93,8.64,8.75,135900.0],["2025-08-04",8.76,8.87,8.74,8.81,117800.0],["2025-08-05",8.85,8.88,8.69,8.82,124600.0],["2025-08-06",8.55,8.91,8.21,8.28,297200.0],["2025-08-07",8.35,8.69,8.3,8.51,176800.0],["2025-08-08",8.51,8.68,8.25,8.46,217000.0],["2025-08-11",8.42,8.49,8.18,8.47,140600.0],["2025-08-12",8.49,8.77,8.46,8.66,123400.0],["2025-08-13",8.06,8.64,8.06,8.62,157600.0],["2025-08-14",8.42,8.55,8.32,8.33,80700.0],["2025-08-15",8.35,8.36,8.21,8.32,122000.0],["2025-08-18",8.43,8.5,8.3,8.43,63900.0],["2025-08-19",8.44,8.505,8.34,8.39,63500.0],["2025-08-20",8.39,8.43,8.26,8.39,93500.0],["2025-08-21",8.38,8.58,8.26,8.46,86600.0],["2025-08-22",8.52,8.77,8.46,8.67,149900.0],["2025-08-25",8.56,8.81,8.5,8.65,82500.0],["2025-08-26",8.62,8.87,8.62,8.84,119800.0],["2025-08-27",8.8,9.275,8.71,9.14,396500.0],["2025-08-28",9.25,9.8,9.21,9.73,199700.0],["2025-08-29",9.65,9.906,9.22,9.3,90000.0],["2025-09-02",9.08,9.327,8.925,9.08,95100.0],["2025-09-03",9.0,9.13,8.9,9.05,97500.0],["2025-09-04",9.09,9.3,9.09,9.28,50500.0],["2025-09-05",9.37,9.55,9.3,9.4,69000.0],["2025-09-08",9.45,9.49,9.18,9.42,91600.0],["2025-09-09",9.45,9.45,9.185,9.29,60800.0],["2025-09-10",9.3,9.38,9.161,9.27,41000.0],["2025-09-11",9.31,9.51,9.0,9.46,94800.0],["2025-09-12",9.32,9.54,9.249,9.38,58000.0],["2025-09-15",9.44,9.44,9.23,9.34,89200.0],["2025-09-16",9.36,9.36,9.13,9.22,48800.0],["2025-09-17",9.2,9.345,9.07,9.17,81200.0],["2025-09-18",9.25,9.395,9.22,9.38,57900.0],["2025-09-19",9.39,9.65,9.2,9.57,246800.0],["2025-09-22",9.56,9.645,9.295,9.61,86100.0],["2025-09-23",9.61,9.76,9.5,9.66,116900.0],["2025-09-24",9.72,9.72,9.42,9.6,108900.0],["2025-09-25",9.49,9.5,9.115,9.16,106200.0],["2025-09-26",9.15,9.33,8.66,9.12,94200.0],["2025-09-29",9.12,9.28,9.105,9.23,104800.0],["2025-09-30",9.22,9.45,9.095,9.38,173300.0],["2025-10-01",9.3,9.345,9.19,9.25,55900.0],["2025-10-02",9.24,9.4,8.56,9.3,122400.0],["2025-10-03",9.32,9.53,9.255,9.5,81100.0],["2025-10-06",9.51,9.51,9.165,9.25,93900.0],["2025-10-07",9.26,9.28,9.0,9.07,119400.0],["2025-10-08",9.14,9.14,8.952,9.07,107700.0],["2025-10-09",9.06,9.06,8.66,8.78,66700.0],["2025-10-10",8.77,9.109,8.26,8.27,188100.0],["2025-10-13",8.42,9.067,8.01,8.02,88800.0],["2025-10-14",7.91,8.22,7.79,8.06,109800.0],["2025-10-15",8.12,8.22,8.06,8.21,59000.0],["2025-10-16",8.26,8.577,7.865,7.88,88500.0],["2025-10-17",7.85,8.2,7.65,7.77,149300.0],["2025-10-20",7.85,7.96,7.75,7.95,70900.0],["2025-10-21",7.89,8.08,7.844,7.9,62300.0],["2025-10-22",7.87,8.11,7.815,7.99,93200.0],["2025-10-23",8.03,8.06,7.88,7.98,88100.0],["2025-10-24",8.07,8.88,7.945,8.04,79100.0],["2025-10-27",8.04,8.18,7.89,8.0,81500.0],["2025-10-28",8.0,8.07,7.81,7.86,61000.0],["2025-10-29",7.85,7.99,7.64,7.68,129200.0],["2025-10-30",7.62,7.924,7.35,7.39,62900.0],["2025-10-31",7.39,7.57,7.349,7.55,64400.0],["2025-11-03",7.58,7.58,7.44,7.54,84600.0],["2025-11-04",7.43,7.66,7.42,7.59,166300.0],["2025-11-05",8.0,8.65,8.0,8.56,210000.0],["2025-11-06",8.49,8.839,8.021,8.11,95700.0],["2025-11-07",8.11,8.18,7.88,8.13,87800.0],["2025-11-10",8.22,8.51,8.17,8.34,57200.0],["2025-11-11",8.32,8.54,8.24,8.49,107500.0],["2025-11-12",8.51,8.75,8.245,8.3,131700.0],["2025-11-13",8.23,8.42,7.76,7.82,85100.0],["2025-11-14",7.75,7.92,7.299,7.78,62000.0],["2025-11-17",7.72,7.72,7.28,7.41,84500.0],["2025-11-18",7.41,7.43,7.17,7.18,126100.0],["2025-11-19",7.21,7.21,6.84,6.87,167300.0],["2025-11-20",7.0,7.12,6.88,7.05,230400.0],["2025-11-21",6.95,7.67,6.945,7.33,666700.0],["2025-11-24",7.35,7.59,7.29,7.4,185500.0],["2025-11-25",7.76,8.5,7.655,8.06,500900.0],["2025-11-26",8.0,8.29,7.881,8.1,294700.0],["2025-11-28",8.1,8.24,7.615,8.22,99700.0],["2025-12-01",8.1,8.48,8.01,8.36,105500.0],["2025-12-02",9.0,9.21,8.82,9.04,190300.0],["2025-12-03",8.84,9.195,8.565,8.75,190100.0],["2025-12-04",8.75,8.97,8.39,8.68,161000.0],["2025-12-05",8.7,9.035,8.69,8.78,97000.0],["2025-12-08",8.8,9.07,8.74,9.04,146500.0],["2025-12-09",9.01,9.28,8.73,9.12,79300.0],["2025-12-10",9.07,9.4,8.97,9.34,161500.0],["2025-12-11",9.37,9.5,8.797,9.18,94300.0],["2025-12-12",9.23,9.255,8.924,9.0,79700.0],["2025-12-15",9.11,9.11,8.789,9.04,51000.0],["2025-12-16",9.04,9.26,9.04,9.13,60000.0],["2025-12-17",9.245,9.305,9.036,9.06,69400.0],["2025-12-18",9.2,9.34,8.95,9.01,176400.0],["2025-12-19",8.99,9.277,8.865,9.07,265500.0],["2025-12-22",9.12,9.43,9.09,9.12,123000.0],["2025-12-23",9.06,9.21,9.03,9.19,51700.0],["2025-12-24",9.19,9.4,9.1,9.31,50900.0],["2025-12-26",9.31,9.64,9.31,9.51,78500.0],["2025-12-29",9.41,9.5,9.24,9.42,91200.0],["2025-12-30",9.43,9.74,9.42,9.46,137500.0],["2025-12-31",9.43,9.555,9.21,9.36,104800.0],["2026-01-02",9.47,9.47,8.91,8.97,90000.0],["2026-01-05",8.95,9.24,8.89,9.21,94500.0],["2026-01-06",8.98,9.3,8.98,9.22,79400.0],["2026-01-07",9.24,9.535,8.96,9.4,94500.0],["2026-01-08",9.23,9.57,9.21,9.4,89300.0],["2026-01-09",9.37,9.54,9.12,9.5,122200.0],["2026-01-12",9.44,9.89,9.33,9.82,79700.0],["2026-01-13",9.77,9.95,9.44,9.51,111500.0],["2026-01-14",9.51,9.659,9.065,9.18,102400.0],["2026-01-15",9.28,9.615,9.172,9.41,54500.0],["2026-01-16",9.4,9.57,9.28,9.39,65400.0],["2026-01-20",9.19,9.26,8.92,8.96,84500.0],["2026-01-21",8.98,9.368,8.95,9.23,71500.0],["2026-01-22",9.25,9.475,8.847,9.36,74600.0],["2026-01-23",9.36,9.425,8.975,9.09,53000.0],["2026-01-26",9.1,9.2,8.945,9.05,46000.0],["2026-01-27",9.1,9.1,8.84,8.86,40100.0],["2026-01-28",8.87,9.01,8.51,8.69,77900.0],["2026-01-29",8.76,8.91,8.59,8.87,44600.0],["2026-01-30",8.81,8.96,8.655,8.93,73400.0],["2026-02-02",8.95,9.36,8.95,9.19,56800.0],["2026-02-03",9.19,9.205,8.64,8.88,48900.0],["2026-02-04",8.94,9.2,8.745,8.83,71600.0],["2026-02-05",8.83,8.93,8.39,8.55,79800.0],["2026-02-06",8.55,8.855,8.55,8.7,80500.0],["2026-02-09",8.7,8.825,8.44,8.48,45000.0],["2026-02-10",8.45,8.745,8.45,8.56,54100.0],["2026-02-11",8.56,8.72,8.34,8.48,98700.0],["2026-02-12",8.49,8.5,8.26,8.3,126900.0],["2026-02-13",8.31,8.41,8.19,8.26,72900.0],["2026-02-17",8.23,8.47,8.19,8.4,54900.0],["2026-02-18",8.36,8.62,8.21,8.38,54800.0],["2026-02-19",8.29,8.42,8.07,8.35,53200.0],["2026-02-20",8.3,8.538,8.3,8.33,50900.0],["2026-02-23",8.26,8.33,7.92,8.0,54500.0],["2026-02-24",7.91,8.3,7.91,8.04,30900.0],["2026-02-25",8.04,8.265,7.94,8.21,29700.0],["2026-02-26",8.13,8.47,8.13,8.35,80400.0],["2026-02-27",8.23,8.33,8.05,8.16,80500.0],["2026-03-02",7.92,8.26,7.92,8.22,48700.0],["2026-03-03",7.96,8.36,7.942,8.3,77000.0],["2026-03-04",8.31,8.5,8.24,8.42,54200.0],["2026-03-05",8.29,8.39,7.94,8.06,46500.0],["2026-03-06",8.34,8.34,7.92,7.95,103600.0],["2026-03-09",7.82,8.43,7.52,8.34,132400.0],["2026-03-10",7.86,8.37,6.95,7.9,342900.0],["2026-03-11",7.79,7.79,7.005,7.22,220300.0],["2026-03-12",7.02,7.15,6.71,6.9,228500.0],["2026-03-13",6.92,6.94,6.52,6.58,192800.0],["2026-03-16",6.64,7.04,6.55,6.83,259300.0],["2026-03-17",6.87,7.146,6.87,6.96,276000.0],["2026-03-18",6.9,7.05,6.72,6.75,200700.0],["2026-03-19",6.67,6.795,6.52,6.55,132600.0],["2026-03-20",6.55,6.69,6.1,6.11,278100.0],["2026-03-23",6.36,6.53,6.27,6.5,165000.0],["2026-03-24",6.37,6.49,6.27,6.45,128000.0],["2026-03-25",6.59,6.75,6.48,6.7,107700.0],["2026-03-26",6.66,7.01,6.46,6.87,186700.0],["2026-03-27",6.79,7.09,6.59,6.68,185600.0],["2026-03-30",7.31,7.635,6.73,6.95,289200.0],["2026-03-31",6.98,7.17,6.855,7.13,193800.0],["2026-04-01",7.18,7.24,6.906,6.96,96300.0],["2026-04-02",6.83,6.99,6.7,6.92,120500.0],["2026-04-06",6.86,6.92,6.805,6.87,53700.0],["2026-04-07",6.77,6.9,6.46,6.74,142300.0],["2026-04-08",7.07,7.18,6.89,7.07,97400.0],["2026-04-09",6.99,7.045,6.68,6.84,71300.0],["2026-04-10",6.8,6.963,6.31,6.42,137500.0],["2026-04-13",6.35,6.67,6.21,6.59,83700.0],["2026-04-14",6.59,7.01,6.59,7.01,107500.0],["2026-04-15",7.01,7.14,6.85,6.88,107800.0],["2026-04-16",6.86,7.245,6.81,7.23,92200.0],["2026-04-17",7.41,7.64,7.31,7.4,149700.0],["2026-04-20",7.27,7.48,7.27,7.3,108500.0],["2026-04-21",7.29,7.38,6.98,7.01,78300.0],["2026-04-22",7.06,7.09,6.935,6.95,120300.0],["2026-04-23",6.97,7.03,6.56,6.75,53500.0],["2026-04-24",6.75,7.1,6.61,7.04,149200.0],["2026-04-27",7.01,7.312,6.97,7.0,51900.0],["2026-04-28",6.98,7.13,6.895,7.12,47800.0],["2026-04-29",7.04,7.045,6.91,7.0,126200.0],["2026-04-30",6.93,7.04,6.785,7.02,106800.0],["2026-05-01",7.05,7.26,6.95,7.23,131700.0],["2026-05-04",7.21,7.44,6.95,7.0,82600.0],["2026-05-05",7.04,7.17,7.02,7.08,66100.0],["2026-05-06",7.19,7.385,7.051,7.2,63400.0],["2026-05-07",7.27,8.22,7.27,8.1,142200.0],["2026-05-08",8.03,8.2,7.7,7.96,150200.0],["2026-05-11",7.96,7.96,7.411,7.72,88000.0],["2026-05-12",7.64,7.7,7.32,7.35,116100.0],["2026-05-13",7.27,7.425,7.2,7.35,67500.0],["2026-05-14",7.44,7.44,7.175,7.34,61700.0],["2026-05-15",7.21,7.355,7.13,7.34,90100.0],["2026-05-18",7.4,7.53,7.21,7.46,96000.0],["2026-05-19",7.36,7.58,7.17,7.24,61700.0],["2026-05-20",7.18,7.33,7.11,7.19,89000.0],["2026-05-21",7.12,7.25,6.945,7.2,68300.0],["2026-05-22",7.2,7.31,6.995,7.04,66900.0],["2026-05-26",7.1,7.48,7.07,7.32,117700.0],["2026-05-27",7.37,7.75,7.12,7.73,83500.0],["2026-05-28",7.73,7.81,7.49,7.62,193900.0],["2026-05-29",7.6,7.87,7.45,7.7,114500.0],["2026-06-01",7.54,7.99,7.54,7.93,124700.0],["2026-06-02",7.86,8.18,7.85,7.91,70700.0],["2026-06-03",7.76,7.865,7.42,7.43,112700.0],["2026-06-04",7.53,7.75,7.48,7.73,134500.0],["2026-06-05",7.73,7.825,7.36,7.47,117700.0],["2026-06-08",7.54,7.975,7.53,7.8,172400.0],["2026-06-09",7.81,8.32,7.765,8.18,192200.0],["2026-06-10",8.24,8.342,8.0,8.01,170700.0],["2026-06-11",8.09,8.24,8.08,8.18,113200.0],["2026-06-12",8.26,8.35,8.183,8.3,118400.0],["2026-06-15",8.33,8.53,8.04,8.11,109500.0],["2026-06-16",8.03,8.27,7.73,8.13,58700.0],["2026-06-17",8.13,8.24,7.96,8.0,117300.0],["2026-06-18",7.94,8.2,7.94,8.0,161600.0],["2026-06-22",8.0,8.07,7.73,7.74,76500.0],["2026-06-23",7.73,7.94,7.71,7.73,117600.0],["2026-06-24",7.8,8.15,7.8,8.05,117600.0],["2026-06-25",8.05,8.15,7.83,8.12,87600.0],["2026-06-26",8.1,8.435,7.925,8.13,668000.0],["2026-06-29",8.13,8.195,7.81,8.06,137800.0],["2026-06-30",8.08,8.26,7.93,8.25,244100.0],["2026-07-01",8.21,8.33,7.71,7.75,132500.0],["2026-07-02",7.81,8.0,7.57,7.88,168000.0],["2026-07-06",7.85,7.86,7.13,7.29,161100.0],["2026-07-07",7.36,7.56,7.31,7.53,116900.0],["2026-07-08",7.39,7.45,7.1,7.12,107800.0],["2026-07-09",7.15,7.29,6.92,7.09,238100.0],["2026-07-10",7.09,7.32,6.67,7.23,103000.0],["2026-07-13",7.28,7.53,7.23,7.29,101500.0],["2026-07-14",7.33,7.42,6.98,7.01,104700.0],["2026-07-15",7.01,7.32,7.01,7.06,78300.0],["2026-07-16",7.05,7.16,6.71,6.73,118200.0],["2026-07-17",6.62,6.79,6.44,6.52,152600.0],["2026-07-20",6.53,6.615,6.39,6.53,122700.0],["2026-07-21",6.52,6.73,6.52,6.56,84300.0],["2026-07-22",6.57,6.825,6.5,6.78,88900.0],["2026-07-23",6.66,6.85,6.43,6.57,130200.0],["2026-07-24",6.63,6.838,6.58,6.64,110300.0],["2026-07-27",6.73,7.13,6.73,7.1,74100.0],["2026-07-28",7.13,7.28,6.9,7.04,194900.0],["2026-07-29",7.03,7.13,6.825,6.86,117000.0],["2026-07-30",6.92,7.01,6.77,6.83,49600.0],["2026-07-31",6.83,6.89,6.482,6.88,71300.0],["2026-08-03",6.88,7.0,6.76,6.85,151500.0],["2026-08-04",6.92,7.03,6.82,6.87,178900.0],["2026-08-05",6.88,7.0,6.775,6.95,132100.0],["2026-08-06",6.99,6.99,6.493,6.62,147700.0],["2026-08-07",6.62,6.71,6.405,6.65,113300.0],["2026-08-10",6.55,6.58,6.1,6.11,229100.0],["2026-08-11",6.12,6.305,5.95,6.23,190500.0],["2026-08-12",6.23,6.4,6.15,6.18,147800.0],["2026-08-13",6.19,6.29,6.125,6.23,82900.0],["2026-08-14",6.24,6.417,6.1,6.22,92900.0],["2026-08-17",6.21,6.21,5.911,6.03,266000.0],["2026-08-18",6.03,6.07,5.9,5.95,108700.0],["2026-08-19",6.06,6.115,5.975,6.04,173900.0],["2026-08-20",6.0,6.114,5.87,5.9,1372100.0],["2026-08-21",5.96,6.2,5.8901,6.08,101048.0],["2026-08-24",6.08,6.15,6,6.03,52995.655992]]}