{"t":"LMB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-08-08",9.45,9.45,9.45,9.45,3000.0],["2014-08-11",9.45,9.45,9.45,9.45,2000.0],["2014-08-12",9.44,9.75,9.43,9.44,14400.0],["2014-08-13",9.44,9.56,9.44,9.48,30900.0],["2014-08-14",9.44,9.44,9.44,9.44,400.0],["2014-08-15",9.44,9.63,9.44,9.47,2600.0],["2014-08-18",9.45,9.45,9.45,9.45,200.0],["2014-08-19",9.44,9.46,9.44,9.45,132600.0],["2014-08-20",9.45,9.56,9.45,9.48,22300.0],["2014-08-21",9.45,9.492,9.45,9.46,48900.0],["2014-08-22",9.8,9.8,9.44,9.44,154800.0],["2014-08-25",9.52,9.52,9.46,9.5,23800.0],["2014-08-26",9.45,9.51,9.45,9.51,42100.0],["2014-08-27",9.45,9.52,9.45,9.46,98400.0],["2014-08-28",9.45,9.51,9.44,9.47,45200.0],["2014-08-29",9.47,9.55,9.47,9.48,27800.0],["2014-09-02",9.47,9.52,9.47,9.48,19600.0],["2014-09-03",9.46,9.51,9.455,9.47,20000.0],["2014-09-04",9.47,9.47,9.47,9.47,0.0],["2014-09-05",9.46,9.47,9.46,9.47,200.0],["2014-09-08",9.51,9.51,9.47,9.47,4500.0],["2014-09-09",9.48,9.53,9.47,9.47,23800.0],["2014-09-10",9.47,9.52,9.47,9.5,25100.0],["2014-09-11",9.47,9.5,9.47,9.47,13300.0],["2014-09-12",9.5,9.5,9.47,9.47,16200.0],["2014-09-15",9.5,9.65,9.48,9.5,27000.0],["2014-09-16",9.5,9.51,9.49,9.49,10200.0],["2014-09-17",9.5,9.51,9.5,9.51,7600.0],["2014-09-18",9.48,9.48,9.48,9.48,100.0],["2014-09-19",9.48,9.55,9.47,9.51,20800.0],["2014-09-22",9.48,9.51,9.47,9.48,19500.0],["2014-09-23",9.51,9.66,9.51,9.51,62500.0],["2014-09-24",9.5,9.6,9.5,9.57,23700.0],["2014-09-25",9.52,9.59,9.45,9.465,44100.0],["2014-09-26",9.5,9.57,9.5,9.57,2000.0],["2014-09-29",9.53,9.57,9.53,9.56,2300.0],["2014-09-30",9.5,9.57,9.5,9.56,1900.0],["2014-10-01",9.5,9.65,9.5,9.62,1500.0],["2014-10-02",9.49,9.57,9.49,9.56,1700.0],["2014-10-03",9.5,9.55,9.5,9.52,1200.0],["2014-10-06",9.51,9.54,9.501,9.54,1000.0],["2014-10-07",9.54,9.54,9.54,9.54,0.0],["2014-10-08",9.54,9.54,9.54,9.54,0.0],["2014-10-09",9.54,9.54,9.54,9.54,0.0],["2014-10-10",9.54,9.54,9.54,9.54,0.0],["2014-10-13",9.54,9.54,9.54,9.54,0.0],["2014-10-14",9.54,9.54,9.54,9.54,0.0],["2014-10-15",9.54,9.54,9.54,9.54,0.0],["2014-10-16",9.54,9.54,9.54,9.54,0.0],["2014-10-17",9.54,9.54,9.54,9.54,0.0],["2014-10-20",9.54,9.54,9.54,9.54,0.0],["2014-10-21",9.54,9.54,9.54,9.54,0.0],["2014-10-22",9.54,9.54,9.54,9.54,0.0],["2014-10-23",9.52,9.52,9.48,9.49,800.0],["2014-10-24",9.49,9.49,9.49,9.49,0.0],["2014-10-27",9.49,9.49,9.49,9.49,0.0],["2014-10-28",9.49,9.49,9.49,9.49,0.0],["2014-10-29",9.49,9.49,9.49,9.49,0.0],["2014-10-30",9.49,9.49,9.49,9.49,0.0],["2014-10-31",9.54,9.64,9.54,9.56,600.0],["2014-11-03",9.56,9.56,9.56,9.56,0.0],["2014-11-04",9.56,9.56,9.56,9.56,0.0],["2014-11-05",9.56,9.56,9.56,9.56,0.0],["2014-11-06",9.56,9.56,9.56,9.56,0.0],["2014-11-07",9.56,9.56,9.56,9.56,0.0],["2014-11-10",9.56,9.56,9.56,9.56,0.0],["2014-11-11",9.56,9.56,9.56,9.56,0.0],["2014-11-12",9.56,9.56,9.56,9.56,0.0],["2014-11-13",9.56,9.56,9.56,9.56,0.0],["2014-11-14",9.56,9.56,9.56,9.56,0.0],["2014-11-17",9.56,9.56,9.56,9.56,0.0],["2014-11-18",9.56,9.56,9.56,9.56,0.0],["2014-11-19",9.56,9.56,9.56,9.56,0.0],["2014-11-20",9.56,9.56,9.56,9.56,0.0],["2014-11-21",9.56,9.56,9.56,9.56,0.0],["2014-11-24",9.56,9.56,9.56,9.56,0.0],["2014-11-25",9.56,9.56,9.56,9.56,0.0],["2014-11-26",9.56,9.56,9.56,9.56,0.0],["2014-11-28",9.56,9.56,9.56,9.56,0.0],["2014-12-01",9.56,9.56,9.56,9.56,0.0],["2014-12-02",9.56,9.56,9.56,9.56,0.0],["2014-12-03",9.56,9.56,9.56,9.56,0.0],["2014-12-04",9.56,9.56,9.56,9.56,0.0],["2014-12-05",9.56,9.56,9.56,9.56,0.0],["2014-12-08",9.56,9.56,9.56,9.56,0.0],["2014-12-09",9.56,9.56,9.56,9.56,0.0],["2014-12-10",9.61,9.61,9.54,9.56,500.0],["2014-12-11",9.56,9.56,9.55,9.56,800.0],["2014-12-12",9.56,9.56,9.56,9.56,0.0],["2014-12-15",9.56,9.56,9.56,9.56,0.0],["2014-12-16",9.56,9.56,9.56,9.56,0.0],["2014-12-17",9.56,9.56,9.56,9.56,0.0],["2014-12-18",9.56,9.56,9.56,9.56,0.0],["2014-12-19",9.56,9.56,9.56,9.56,0.0],["2014-12-22",9.56,9.56,9.56,9.56,0.0],["2014-12-23",9.56,9.56,9.56,9.56,100.0],["2014-12-24",9.4,9.4,9.4,9.4,0.0],["2014-12-26",9.4,9.586,9.35,9.586,2200.0],["2014-12-29",9.586,9.586,9.586,9.586,0.0],["2014-12-30",9.586,9.586,9.586,9.586,0.0],["2014-12-31",9.586,9.586,9.586,9.586,0.0],["2015-01-02",9.586,9.586,9.586,9.586,0.0],["2015-01-05",9.586,9.586,9.586,9.586,0.0],["2015-01-06",9.586,9.586,9.586,9.586,0.0],["2015-01-07",9.586,9.586,9.586,9.586,0.0],["2015-01-08",9.586,9.586,9.586,9.586,0.0],["2015-01-09",9.45,9.5,9.4,9.4,2100.0],["2015-01-12",9.4,9.4,9.4,9.4,0.0],["2015-01-13",9.5,9.5,9.5,9.5,5000.0],["2015-01-14",9.5,9.5,9.5,9.5,0.0],["2015-01-15",9.5,9.5,9.5,9.5,0.0],["2015-01-16",9.5,9.5,9.5,9.5,0.0],["2015-01-20",9.47,9.63,9.46,9.54,1900.0],["2015-01-21",9.44,9.63,9.43,9.62,3000.0],["2015-01-22",9.53,9.62,9.48,9.5,2200.0],["2015-01-23",9.48,9.53,9.48,9.53,400.0],["2015-01-26",9.53,9.53,9.53,9.53,0.0],["2015-01-27",9.53,9.53,9.53,9.53,0.0],["2015-01-28",9.53,9.53,9.53,9.53,0.0],["2015-01-29",9.53,9.53,9.53,9.53,0.0],["2015-01-30",9.53,9.53,9.53,9.53,0.0],["2015-02-02",9.53,9.53,9.53,9.53,0.0],["2015-02-03",9.46,9.61,9.41,9.61,2100.0],["2015-02-04",9.43,9.63,9.41,9.48,5500.0],["2015-02-05",9.43,9.43,9.43,9.43,100.0],["2015-02-06",9.41,9.41,9.41,9.41,100.0],["2015-02-09",9.43,9.43,9.43,9.43,100.0],["2015-02-10",9.43,9.43,9.43,9.43,0.0],["2015-02-11",9.43,9.43,9.43,9.43,0.0],["2015-02-12",9.43,9.43,9.43,9.43,0.0],["2015-02-13",9.43,9.43,9.43,9.43,0.0],["2015-02-17",9.43,9.43,9.43,9.43,0.0],["2015-02-18",9.43,9.43,9.43,9.43,0.0],["2015-02-19",9.43,9.43,9.43,9.43,0.0],["2015-02-20",9.43,9.43,9.43,9.43,0.0],["2015-02-23",9.43,9.43,9.43,9.43,0.0],["2015-02-24",9.43,9.43,9.43,9.43,0.0],["2015-02-25",9.43,9.43,9.43,9.43,0.0],["2015-02-26",9.43,9.43,9.43,9.43,0.0],["2015-02-27",9.43,9.43,9.43,9.43,0.0],["2015-03-02",9.55,9.63,9.55,9.63,2200.0],["2015-03-03",9.63,9.63,9.63,9.63,0.0],["2015-03-04",9.63,9.63,9.63,9.63,0.0],["2015-03-05",9.63,9.63,9.63,9.63,0.0],["2015-03-06",9.59,9.59,9.59,9.59,100.0],["2015-03-09",9.62,9.63,9.62,9.63,1300.0],["2015-03-10",9.63,9.63,9.63,9.63,0.0],["2015-03-11",9.63,9.63,9.63,9.63,0.0],["2015-03-12",9.63,9.63,9.63,9.63,0.0],["2015-03-13",9.63,9.63,9.63,9.63,0.0],["2015-03-16",9.63,9.63,9.63,9.63,0.0],["2015-03-17",9.63,9.63,9.63,9.63,0.0],["2015-03-18",9.63,9.63,9.63,9.63,0.0],["2015-03-19",9.63,9.63,9.63,9.63,0.0],["2015-03-20",9.59,9.6,9.59,9.6,1000.0],["2015-03-23",9.6,9.6,9.6,9.6,0.0],["2015-03-24",9.6,9.6,9.6,9.6,0.0],["2015-03-25",9.6,9.6,9.6,9.6,0.0],["2015-03-26",9.6,9.6,9.6,9.6,700.0],["2015-03-27",9.6,9.6,9.6,9.6,0.0],["2015-03-30",9.6,9.6,9.6,9.6,100.0],["2015-03-31",9.6,9.6,9.6,9.6,0.0],["2015-04-01",9.6,9.6,9.6,9.6,0.0],["2015-04-02",9.6,9.6,9.6,9.6,0.0],["2015-04-06",9.6,9.6,9.6,9.6,0.0],["2015-04-07",9.63,9.63,9.63,9.63,6200.0],["2015-04-08",9.62,9.62,9.62,9.62,100.0],["2015-04-09",9.65,9.65,9.65,9.65,100.0],["2015-04-10",9.65,9.65,9.65,9.65,0.0],["2015-04-13",9.65,9.65,9.65,9.65,1600.0],["2015-04-14",9.649,9.65,9.649,9.65,1900.0],["2015-04-15",9.64,9.64,9.61,9.61,200.0],["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",9.68,9.7,9.658,9.7,2100.0],["2015-04-23",9.7,9.7,9.7,9.7,100.0],["2015-04-24",9.668,9.668,9.668,9.668,100.0],["2015-04-27",9.668,9.668,9.668,9.668,0.0],["2015-04-28",9.7,9.7,9.7,9.7,1000.0],["2015-04-29",9.7,9.74,9.7,9.74,3400.0],["2015-04-30",9.75,9.75,9.75,9.75,3100.0],["2015-05-01",9.73,9.79,9.73,9.79,2000.0],["2015-05-04",9.789,9.8,9.789,9.8,2200.0],["2015-05-05",9.798,9.8,9.79,9.79,1200.0],["2015-05-06",9.79,9.79,9.79,9.79,0.0],["2015-05-07",9.79,9.85,9.78,9.85,3700.0],["2015-05-08",9.82,9.82,9.785,9.82,1300.0],["2015-05-11",9.82,9.82,9.82,9.82,0.0],["2015-05-12",9.82,9.82,9.82,9.82,0.0],["2015-05-13",9.82,9.82,9.82,9.82,0.0],["2015-05-14",9.8,9.83,9.8,9.83,500.0],["2015-05-15",9.83,9.83,9.83,9.83,0.0],["2015-05-18",9.83,9.85,9.83,9.85,1100.0],["2015-05-19",9.85,9.85,9.85,9.85,0.0],["2015-05-20",9.85,9.85,9.85,9.85,0.0],["2015-05-21",9.85,9.85,9.85,9.85,0.0],["2015-05-22",9.85,9.85,9.85,9.85,0.0],["2015-05-26",9.85,9.85,9.85,9.85,0.0],["2015-05-27",9.85,9.85,9.85,9.85,0.0],["2015-05-28",9.85,9.85,9.85,9.85,0.0],["2015-05-29",9.85,9.85,9.85,9.85,0.0],["2015-06-01",9.85,9.85,9.85,9.85,0.0],["2015-06-02",9.85,9.85,9.85,9.85,0.0],["2015-06-03",9.6,9.65,9.6,9.65,1300.0],["2015-06-04",9.65,9.65,9.65,9.65,0.0],["2015-06-05",9.65,9.65,9.65,9.65,0.0],["2015-06-08",9.65,9.65,9.65,9.65,0.0],["2015-06-09",9.65,9.65,9.65,9.65,0.0],["2015-06-10",9.65,9.65,9.65,9.65,0.0],["2015-06-11",9.65,9.65,9.65,9.65,0.0],["2015-06-12",9.65,9.65,9.65,9.65,0.0],["2015-06-15",9.65,9.65,9.65,9.65,0.0],["2015-06-16",9.64,9.75,9.64,9.74,101700.0],["2015-06-17",9.74,9.74,9.74,9.74,0.0],["2015-06-18",9.74,9.74,9.74,9.74,0.0],["2015-06-19",9.74,9.74,9.74,9.74,0.0],["2015-06-22",9.74,9.74,9.74,9.74,0.0],["2015-06-23",9.74,9.74,9.74,9.74,0.0],["2015-06-24",9.74,9.74,9.74,9.74,0.0],["2015-06-25",9.77,9.77,9.77,9.77,600.0],["2015-06-26",9.75,9.75,9.75,9.75,200.0],["2015-06-29",9.75,9.75,9.75,9.75,0.0],["2015-06-30",9.75,9.75,9.75,9.75,1500.0],["2015-07-01",9.75,9.75,9.75,9.75,0.0],["2015-07-02",9.75,9.75,9.75,9.75,0.0],["2015-07-06",9.75,9.75,9.75,9.75,0.0],["2015-07-07",9.6,9.6,9.6,9.6,500.0],["2015-07-08",9.6,9.6,9.6,9.6,0.0],["2015-07-09",9.6,9.6,9.6,9.6,0.0],["2015-07-10",9.6,9.6,9.6,9.6,0.0],["2015-07-13",9.6,9.6,9.6,9.6,0.0],["2015-07-14",9.6,9.6,9.6,9.6,0.0],["2015-07-15",9.6,9.6,9.6,9.6,0.0],["2015-07-16",9.6,9.6,9.6,9.6,0.0],["2015-07-17",9.6,9.6,9.6,9.6,0.0],["2015-07-20",9.6,9.6,9.6,9.6,0.0],["2015-07-21",9.6,9.6,9.6,9.6,0.0],["2015-07-22",9.6,9.6,9.6,9.6,0.0],["2015-07-23",9.6,9.6,9.6,9.6,0.0],["2015-07-24",9.6,9.6,9.6,9.6,0.0],["2015-07-27",9.6,9.6,9.6,9.6,8800.0],["2015-07-28",9.63,9.63,9.63,9.63,900.0],["2015-07-29",9.63,9.63,9.63,9.63,40300.0],["2015-07-30",9.75,9.75,9.75,9.75,300.0],["2015-07-31",9.77,9.77,9.77,9.77,900.0],["2015-08-03",9.77,9.77,9.77,9.77,0.0],["2015-08-04",9.77,9.77,9.77,9.77,0.0],["2015-08-05",9.7,9.7,9.7,9.7,600.0],["2015-08-06",9.7,9.76,9.7,9.7,6400.0],["2015-08-07",9.7,9.7,9.7,9.7,0.0],["2015-08-10",9.7,9.7,9.7,9.7,0.0],["2015-08-11",9.7,9.7,9.7,9.7,0.0],["2015-08-12",9.7,9.7,9.7,9.7,0.0],["2015-08-13",9.76,9.76,9.76,9.76,100.0],["2015-08-14",9.76,9.76,9.76,9.76,0.0],["2015-08-17",9.76,9.76,9.76,9.76,0.0],["2015-08-18",9.76,9.76,9.76,9.76,0.0],["2015-08-19",9.73,9.73,9.73,9.73,3000.0],["2015-08-20",9.73,9.73,9.73,9.73,2400.0],["2015-08-21",9.73,9.73,9.73,9.73,0.0],["2015-08-24",9.73,9.73,9.73,9.73,0.0],["2015-08-25",9.73,9.73,9.73,9.73,0.0],["2015-08-26",9.73,9.79,9.73,9.73,12800.0],["2015-08-27",9.73,9.73,9.73,9.73,0.0],["2015-08-28",9.73,9.73,9.73,9.73,0.0],["2015-08-31",9.74,9.74,9.74,9.74,800.0],["2015-09-01",9.78,9.78,9.78,9.78,100.0],["2015-09-02",9.78,9.78,9.78,9.78,0.0],["2015-09-03",9.78,9.78,9.78,9.78,1000.0],["2015-09-04",9.79,9.8,9.79,9.799,1400.0],["2015-09-08",9.8,9.8,9.8,9.8,1600.0],["2015-09-09",9.8,9.8,9.8,9.8,0.0],["2015-09-10",9.8,9.8,9.8,9.8,0.0],["2015-09-11",9.8,9.8,9.8,9.8,0.0],["2015-09-14",9.8,9.8,9.8,9.8,0.0],["2015-09-15",9.8,9.8,9.8,9.8,0.0],["2015-09-16",9.8,9.8,9.8,9.8,0.0],["2015-09-17",9.8,9.8,9.8,9.8,0.0],["2015-09-18",9.8,9.8,9.8,9.8,0.0],["2015-09-21",9.8,9.8,9.8,9.8,0.0],["2015-09-22",9.8,9.8,9.8,9.8,0.0],["2015-09-23",9.8,9.8,9.8,9.8,0.0],["2015-09-24",9.8,9.8,9.8,9.8,0.0],["2015-09-25",9.8,9.8,9.8,9.8,0.0],["2015-09-28",9.8,9.8,9.8,9.8,0.0],["2015-09-29",9.8,9.8,9.8,9.8,0.0],["2015-09-30",9.8,9.8,9.8,9.8,0.0],["2015-10-01",9.8,9.8,9.8,9.8,0.0],["2015-10-02",9.8,9.8,9.8,9.8,0.0],["2015-10-05",9.8,9.8,9.8,9.8,0.0],["2015-10-06",9.8,9.8,9.8,9.8,0.0],["2015-10-07",9.8,9.8,9.8,9.8,0.0],["2015-10-08",9.8,9.8,9.8,9.8,0.0],["2015-10-09",9.8,9.8,9.8,9.8,0.0],["2015-10-12",9.8,9.8,9.8,9.8,0.0],["2015-10-13",9.75,9.75,9.75,9.75,10000.0],["2015-10-14",9.75,9.75,9.75,9.75,0.0],["2015-10-15",9.75,9.75,9.75,9.75,0.0],["2015-10-16",9.75,9.75,9.75,9.75,0.0],["2015-10-19",9.75,9.75,9.75,9.75,0.0],["2015-10-20",9.75,9.75,9.75,9.75,0.0],["2015-10-21",9.75,9.75,9.75,9.75,0.0],["2015-10-22",9.76,9.76,9.75,9.75,2500.0],["2015-10-23",9.75,9.75,9.75,9.75,0.0],["2015-10-26",9.76,9.76,9.76,9.76,2600.0],["2015-10-27",9.781,9.781,9.78,9.78,1600.0],["2015-10-28",9.78,9.78,9.78,9.78,0.0],["2015-10-29",9.78,9.78,9.78,9.78,0.0],["2015-10-30",9.78,9.78,9.78,9.78,0.0],["2015-11-02",9.78,9.78,9.78,9.78,0.0],["2015-11-03",9.78,9.78,9.78,9.78,0.0],["2015-11-04",9.78,9.78,9.721,9.75,11000.0],["2015-11-05",9.75,9.75,9.75,9.75,0.0],["2015-11-06",9.75,9.75,9.75,9.75,0.0],["2015-11-09",9.75,9.75,9.75,9.75,0.0],["2015-11-10",9.75,9.75,9.75,9.75,0.0],["2015-11-11",9.75,9.75,9.75,9.75,0.0],["2015-11-12",9.75,9.75,9.75,9.75,0.0],["2015-11-13",9.75,9.75,9.75,9.75,0.0],["2015-11-16",9.75,9.75,9.75,9.75,0.0],["2015-11-17",9.75,9.75,9.75,9.75,0.0],["2015-11-18",9.75,9.75,9.75,9.75,0.0],["2015-11-19",9.79,9.79,9.77,9.77,700.0],["2015-11-20",9.77,9.77,9.77,9.77,0.0],["2015-11-23",9.79,9.79,9.79,9.79,100.0],["2015-11-24",9.79,9.79,9.76,9.79,900.0],["2015-11-25",9.79,9.79,9.79,9.79,0.0],["2015-11-27",9.79,9.79,9.79,9.79,0.0],["2015-11-30",9.79,9.79,9.79,9.79,0.0],["2015-12-01",9.79,9.79,9.79,9.79,0.0],["2015-12-02",9.79,9.79,9.79,9.79,0.0],["2015-12-03",9.79,9.79,9.79,9.79,0.0],["2015-12-04",9.79,9.79,9.79,9.79,0.0],["2015-12-07",9.79,9.79,9.79,9.79,0.0],["2015-12-08",9.79,9.79,9.79,9.79,0.0],["2015-12-09",9.79,9.79,9.79,9.79,0.0],["2015-12-10",9.79,9.79,9.79,9.79,0.0],["2015-12-11",9.79,9.79,9.79,9.79,0.0],["2015-12-14",9.79,9.79,9.79,9.79,0.0],["2015-12-15",9.79,9.79,9.79,9.79,0.0],["2015-12-16",9.79,9.79,9.79,9.79,0.0],["2015-12-17",9.79,9.79,9.79,9.79,0.0],["2015-12-18",9.79,9.79,9.77,9.77,700.0],["2015-12-21",9.77,9.77,9.77,9.77,0.0],["2015-12-22",9.789,9.83,9.789,9.83,1300.0],["2015-12-23",9.83,9.83,9.83,9.83,0.0],["2015-12-24",9.829,9.83,9.829,9.83,3700.0],["2015-12-28",9.85,9.85,9.85,9.85,1000.0],["2015-12-29",9.85,9.85,9.81,9.81,300.0],["2015-12-30",9.81,9.81,9.81,9.81,0.0],["2015-12-31",9.85,9.85,9.85,9.85,1000.0],["2016-01-04",9.85,9.85,9.85,9.85,0.0],["2016-01-05",9.85,9.85,9.85,9.85,0.0],["2016-01-06",9.85,9.85,9.85,9.85,0.0],["2016-01-07",9.85,9.85,9.85,9.85,0.0],["2016-01-08",9.85,9.85,9.85,9.85,0.0],["2016-01-11",9.85,9.85,9.85,9.85,0.0],["2016-01-12",9.85,9.85,9.85,9.85,0.0],["2016-01-13",9.85,9.85,9.85,9.85,0.0],["2016-01-14",9.85,9.85,9.85,9.85,0.0],["2016-01-15",9.85,9.85,9.85,9.85,0.0],["2016-01-19",9.85,9.85,9.85,9.85,0.0],["2016-01-20",9.85,9.85,9.85,9.85,0.0],["2016-01-21",9.85,9.85,9.85,9.85,0.0],["2016-01-22",9.85,9.85,9.85,9.85,0.0],["2016-01-25",9.85,9.85,9.85,9.85,0.0],["2016-01-26",9.85,9.85,9.85,9.85,0.0],["2016-01-27",9.9,9.999,9.9,9.9,2600.0],["2016-01-28",9.9,9.9,9.9,9.9,0.0],["2016-01-29",10.0,10.0,10.0,10.0,900.0],["2016-02-01",10.0,10.0,10.0,10.0,0.0],["2016-02-02",10.0,10.0,10.0,10.0,0.0],["2016-02-03",9.892,9.892,9.892,9.892,200.0],["2016-02-04",9.85,9.85,9.85,9.85,5000.0],["2016-02-05",9.85,9.85,9.85,9.85,0.0],["2016-02-08",9.85,9.85,9.85,9.85,0.0],["2016-02-09",9.85,9.85,9.85,9.85,2000.0],["2016-02-10",9.85,9.85,9.85,9.85,0.0],["2016-02-11",9.85,9.85,9.85,9.85,0.0],["2016-02-12",9.85,9.85,9.85,9.85,0.0],["2016-02-16",9.85,9.85,9.85,9.85,0.0],["2016-02-17",9.85,9.85,9.85,9.85,0.0],["2016-02-18",9.85,9.85,9.85,9.85,0.0],["2016-02-19",9.81,9.81,9.81,9.81,700.0],["2016-02-22",9.81,9.81,9.81,9.81,0.0],["2016-02-23",9.81,9.81,9.81,9.81,1000.0],["2016-02-24",9.81,9.81,9.81,9.81,0.0],["2016-02-25",9.85,9.85,9.85,9.85,3200.0],["2016-02-26",10.0,10.0,10.0,10.0,300.0],["2016-02-29",10.0,10.0,10.0,10.0,0.0],["2016-03-01",10.0,10.0,10.0,10.0,0.0],["2016-03-02",10.0,10.0,10.0,10.0,0.0],["2016-03-03",10.0,10.0,10.0,10.0,0.0],["2016-03-04",9.99,9.99,9.92,9.92,300.0],["2016-03-07",9.92,9.92,9.92,9.92,0.0],["2016-03-08",9.77,9.77,9.77,9.77,100.0],["2016-03-09",9.86,9.869,9.86,9.869,1400.0],["2016-03-10",9.869,9.869,9.869,9.869,0.0],["2016-03-11",9.869,9.869,9.869,9.869,0.0],["2016-03-14",9.869,9.869,9.869,9.869,0.0],["2016-03-15",9.869,9.869,9.869,9.869,0.0],["2016-03-16",9.869,9.869,9.869,9.869,0.0],["2016-03-17",9.869,9.869,9.869,9.869,0.0],["2016-03-18",9.81,9.81,9.81,9.81,100.0],["2016-03-21",9.86,9.881,9.86,9.881,1500.0],["2016-03-22",9.881,9.881,9.881,9.881,0.0],["2016-03-23",9.9,9.95,9.87,9.95,5600.0],["2016-03-24",9.95,9.95,9.95,9.95,0.0],["2016-03-28",9.89,9.89,9.89,9.89,300.0],["2016-03-29",9.89,9.89,9.89,9.89,5000.0],["2016-03-30",9.89,9.89,9.89,9.89,0.0],["2016-03-31",9.89,9.89,9.89,9.89,0.0],["2016-04-01",9.89,9.89,9.89,9.89,1500.0],["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",9.89,9.89,9.88,9.89,6100.0],["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",9.94,9.94,9.94,9.94,1700.0],["2016-04-22",9.89,9.9,9.89,9.9,1000.0],["2016-04-25",9.9,9.9,9.9,9.9,500.0],["2016-04-26",9.9,9.9,9.9,9.9,4600.0],["2016-04-27",9.901,9.901,9.9,9.9,800.0],["2016-04-28",9.9,9.9,9.9,9.9,700.0],["2016-04-29",9.9,9.93,9.9,9.93,7600.0],["2016-05-02",9.9,9.9,9.9,9.9,100.0],["2016-05-03",9.9,9.9,9.9,9.9,100.0],["2016-05-04",9.9,9.9,9.9,9.9,100.0],["2016-05-05",9.9,9.9,9.9,9.9,100.0],["2016-05-06",9.915,9.915,9.9,9.901,10900.0],["2016-05-09",9.9,9.9,9.9,9.9,100.0],["2016-05-10",9.9,9.9,9.9,9.9,6100.0],["2016-05-11",9.9,9.9,9.9,9.9,100.0],["2016-05-12",9.9,9.9,9.9,9.9,100.0],["2016-05-13",9.9,9.9,9.89,9.89,8700.0],["2016-05-16",9.891,9.892,9.89,9.89,5300.0],["2016-05-17",9.89,9.89,9.89,9.89,0.0],["2016-05-18",9.89,9.89,9.89,9.89,0.0],["2016-05-19",9.89,9.89,9.89,9.89,0.0],["2016-05-20",9.89,9.89,9.89,9.89,0.0],["2016-05-23",9.89,9.89,9.89,9.89,0.0],["2016-05-24",9.89,9.89,9.89,9.89,0.0],["2016-05-25",9.89,9.89,9.89,9.89,0.0],["2016-05-26",9.89,9.89,9.89,9.89,0.0],["2016-05-27",9.89,9.89,9.89,9.89,0.0],["2016-05-31",9.9,9.94,9.9,9.9,2300.0],["2016-06-01",9.9,9.9,9.9,9.9,0.0],["2016-06-02",9.9,9.9,9.9,9.9,0.0],["2016-06-03",9.92,9.98,9.92,9.98,2000.0],["2016-06-06",10.0,10.0,9.95,9.95,300.0],["2016-06-07",9.95,9.97,9.95,9.95,7400.0],["2016-06-08",9.98,9.98,9.9,9.98,7600.0],["2016-06-09",9.98,9.98,9.98,9.98,0.0],["2016-06-10",9.98,9.98,9.95,9.95,800.0],["2016-06-13",10.35,10.35,10.35,10.35,500.0],["2016-06-14",10.35,10.35,10.35,10.35,0.0],["2016-06-15",9.98,9.98,9.98,9.98,500.0],["2016-06-16",10.0,10.0,9.98,9.98,1100.0],["2016-06-17",9.97,9.98,9.97,9.98,1300.0],["2016-06-20",10.0,10.003,9.96,9.96,7200.0],["2016-06-21",9.96,9.97,9.94,9.97,7200.0],["2016-06-22",9.9,9.96,9.615,9.919,7100.0],["2016-06-23",9.919,9.919,9.919,9.919,0.0],["2016-06-24",9.855,9.855,9.855,9.855,200.0],["2016-06-27",9.855,9.855,9.855,9.855,0.0],["2016-06-28",8.0,9.45,8.0,9.09,16900.0],["2016-06-29",9.5,9.5,8.6,9.15,20900.0],["2016-06-30",8.7,9.369,8.7,9.26,14900.0],["2016-07-01",9.0,9.24,9.0,9.24,11300.0],["2016-07-05",9.03,9.389,9.03,9.389,900.0],["2016-07-06",9.28,9.29,9.155,9.25,3600.0],["2016-07-07",9.26,9.26,8.681,8.8,17200.0],["2016-07-08",9.1,9.13,9.09,9.1,5300.0],["2016-07-11",9.1,9.1,9.1,9.1,0.0],["2016-07-12",9.1,9.1,9.1,9.1,0.0],["2016-07-13",8.97,10.0,8.97,9.5,1500.0],["2016-07-14",9.02,10.02,9.02,10.0,284500.0],["2016-07-15",10.0,10.0,10.0,10.0,55000.0],["2016-07-18",9.995,10.0,9.3,9.48,79000.0],["2016-07-19",9.45,9.45,9.153,9.16,3200.0],["2016-07-20",9.01,9.01,6.75,7.51,38400.0],["2016-07-21",7.65,8.35,7.05,7.83,26000.0],["2016-07-22",8.0,8.2,7.75,8.19,8300.0],["2016-07-25",8.15,8.43,8.15,8.39,5600.0],["2016-07-26",8.37,8.37,7.31,7.5,7100.0],["2016-07-27",7.94,8.0,7.84,8.0,14800.0],["2016-07-28",8.0,8.31,7.995,8.2,13400.0],["2016-07-29",8.3,9.55,8.3,9.15,20400.0],["2016-08-01",9.15,10.2,8.36,9.19,10800.0],["2016-08-02",9.49,9.5,8.61,9.17,38700.0],["2016-08-03",9.25,9.3,9.0,9.04,64000.0],["2016-08-04",9.89,9.89,8.4,9.03,56800.0],["2016-08-05",9.0,9.0,8.41,8.98,34200.0],["2016-08-08",9.0,9.0,8.44,8.99,14200.0],["2016-08-09",8.98,8.99,8.52,8.6,11100.0],["2016-08-10",8.6,8.9,8.54,8.9,4600.0],["2016-08-11",8.98,8.98,8.9,8.9,2200.0],["2016-08-12",8.95,8.99,8.9,8.99,10800.0],["2016-08-15",8.99,8.99,8.85,8.85,19500.0],["2016-08-16",8.92,10.0,8.53,8.53,52800.0],["2016-08-17",8.58,8.9,8.58,8.8,4500.0],["2016-08-18",8.82,8.99,8.65,8.9,2300.0],["2016-08-19",8.9,8.9,8.67,8.85,5900.0],["2016-08-22",8.86,8.9,8.75,8.75,19700.0],["2016-08-23",8.83,8.83,8.775,8.8,17000.0],["2016-08-24",8.8,8.8,8.79,8.8,45100.0],["2016-08-25",8.83,9.79,8.78,9.25,72700.0],["2016-08-26",9.25,9.35,9.1,9.3,19200.0],["2016-08-29",9.0,9.73,8.9,9.73,76100.0],["2016-08-30",9.895,10.19,9.895,10.0,50300.0],["2016-08-31",10.06,10.49,10.05,10.46,55800.0],["2016-09-01",10.49,11.45,10.49,11.44,70200.0],["2016-09-02",11.4,11.4,11.2,11.4,15100.0],["2016-09-06",11.41,12.5,11.41,12.07,38800.0],["2016-09-07",12.1,12.15,10.41,11.92,19400.0],["2016-09-08",12.0,12.7,11.953,12.32,25100.0],["2016-09-09",12.34,12.45,11.5,12.0,7300.0],["2016-09-12",11.9,11.9,11.56,11.8,6200.0],["2016-09-13",11.8,11.8,11.8,11.8,300.0],["2016-09-14",12.01,12.01,11.8,11.8,1600.0],["2016-09-15",11.6,11.84,11.2,11.82,3500.0],["2016-09-16",11.6,11.78,11.185,11.78,2500.0],["2016-09-19",11.5,11.7,11.5,11.7,2000.0],["2016-09-20",11.6,11.8,11.55,11.55,2700.0],["2016-09-21",11.65,11.65,11.51,11.51,1500.0],["2016-09-22",11.51,11.79,11.51,11.79,3000.0],["2016-09-23",11.83,11.83,11.55,11.8,2600.0],["2016-09-26",11.67,11.73,11.45,11.73,8400.0],["2016-09-27",11.728,11.864,11.65,11.8,7000.0],["2016-09-28",11.84,11.962,11.7,11.7,2200.0],["2016-09-29",11.85,11.95,11.7,11.9,3200.0],["2016-09-30",11.95,11.968,11.888,11.9,2600.0],["2016-10-03",11.99,11.99,11.84,11.84,300.0],["2016-10-04",11.8,11.8,11.8,11.8,400.0],["2016-10-05",11.89,11.9,11.89,11.89,900.0],["2016-10-06",11.95,12.0,11.55,11.83,2500.0],["2016-10-07",11.82,12.4,11.82,12.14,15700.0],["2016-10-10",12.14,12.37,12.1,12.37,13300.0],["2016-10-11",12.37,12.5,12.35,12.5,3900.0],["2016-10-12",12.47,12.8,12.47,12.8,900.0],["2016-10-13",12.77,13.35,12.72,13.35,14700.0],["2016-10-14",13.46,13.7,13.45,13.65,4200.0],["2016-10-17",13.68,13.75,13.45,13.45,2000.0],["2016-10-18",13.45,13.45,12.97,12.97,3300.0],["2016-10-19",13.1,13.44,13.1,13.44,700.0],["2016-10-20",13.44,13.86,13.44,13.86,6600.0],["2016-10-21",13.89,14.35,13.89,14.2,6000.0],["2016-10-24",14.166,14.166,14.0,14.0,1000.0],["2016-10-25",14.18,14.18,14.0,14.0,4900.0],["2016-10-26",14.15,14.55,14.15,14.15,18700.0],["2016-10-27",14.185,14.24,13.8,13.8,10800.0],["2016-10-28",14.0,14.2,13.85,14.2,5600.0],["2016-10-31",14.2,14.5,14.2,14.44,6100.0],["2016-11-01",14.49,14.49,14.3,14.4,4500.0],["2016-11-02",14.4,14.48,13.0,14.21,8900.0],["2016-11-03",14.35,14.43,14.0,14.43,2800.0],["2016-11-04",14.49,14.54,14.45,14.5,2700.0],["2016-11-07",13.53,14.2,13.25,14.0,12300.0],["2016-11-08",14.3,14.45,13.65,14.45,1200.0],["2016-11-09",14.25,15.0,14.25,14.67,11200.0],["2016-11-10",14.8,15.45,14.8,15.2,6200.0],["2016-11-11",15.2,16.2,15.2,15.3,13000.0],["2016-11-14",15.5,15.99,15.0,15.0,4700.0],["2016-11-15",15.0,15.75,14.8,15.67,16100.0],["2016-11-16",14.88,16.05,14.88,15.907,9700.0],["2016-11-17",16.03,16.03,15.15,15.477,11200.0],["2016-11-18",15.93,15.93,15.31,15.81,4600.0],["2016-11-21",15.5,15.95,15.2,15.201,9200.0],["2016-11-22",15.87,15.95,15.48,15.503,2200.0],["2016-11-23",15.41,15.55,15.2,15.55,5300.0],["2016-11-25",15.57,15.75,15.57,15.6,300.0],["2016-11-28",15.69,15.7,15.48,15.7,700.0],["2016-11-29",15.48,15.5,14.57,15.05,12700.0],["2016-11-30",15.3,15.4,14.47,14.47,5900.0],["2016-12-01",14.06,14.575,12.65,14.4,23400.0],["2016-12-02",14.329,14.329,14.1,14.1,1000.0],["2016-12-05",13.69,14.005,13.59,13.59,2600.0],["2016-12-06",14.44,14.44,14.168,14.2,1500.0],["2016-12-07",14.979,15.0,14.361,14.79,3300.0],["2016-12-08",14.77,14.8,14.32,14.79,1100.0],["2016-12-09",14.29,14.3,14.258,14.258,900.0],["2016-12-12",14.11,14.61,13.52,13.52,2000.0],["2016-12-13",13.722,13.901,13.722,13.9,1200.0],["2016-12-14",14.79,14.79,14.37,14.37,900.0],["2016-12-15",14.21,14.21,13.8,13.8,3600.0],["2016-12-16",13.5,13.737,13.25,13.5,169000.0],["2016-12-19",13.41,14.35,13.41,13.61,15900.0],["2016-12-20",13.52,14.0,13.45,13.65,22000.0],["2016-12-21",13.79,14.0,13.79,13.924,4900.0],["2016-12-22",14.14,14.21,13.71,13.71,1800.0],["2016-12-23",14.025,14.1,13.983,14.1,2600.0],["2016-12-27",14.01,14.082,13.9,13.902,9900.0],["2016-12-28",14.08,14.08,13.801,14.0,14200.0],["2016-12-29",14.1,14.2,13.797,13.91,5200.0],["2016-12-30",13.95,14.2,13.95,14.1,17200.0],["2017-01-03",14.345,14.345,13.95,13.97,23100.0],["2017-01-04",14.0,14.743,13.92,14.01,22200.0],["2017-01-05",14.25,14.25,13.92,13.94,1100.0],["2017-01-06",13.89,13.9,13.699,13.7,5700.0],["2017-01-09",13.713,14.25,13.713,14.19,30300.0],["2017-01-10",14.14,14.45,14.0,14.45,11000.0],["2017-01-11",14.46,14.65,14.1,14.38,12900.0],["2017-01-12",14.396,14.49,14.1,14.3,9100.0],["2017-01-13",14.49,14.49,14.32,14.32,2700.0],["2017-01-17",14.36,14.36,14.0,14.0,5500.0],["2017-01-18",13.71,14.18,13.71,14.08,6300.0],["2017-01-19",13.9,14.009,13.753,13.879,3200.0],["2017-01-20",13.934,14.05,13.9,13.988,12700.0],["2017-01-23",13.99,14.063,13.81,13.976,9100.0],["2017-01-24",14.16,14.21,13.84,13.9,16400.0],["2017-01-25",14.11,14.2,13.95,13.99,16900.0],["2017-01-26",14.18,14.18,13.94,13.94,4100.0],["2017-01-27",13.87,14.0,13.68,13.86,6200.0],["2017-01-30",14.04,14.04,13.61,13.62,10900.0],["2017-01-31",13.6,13.93,13.6,13.81,8400.0],["2017-02-01",13.975,14.008,13.72,13.72,3500.0],["2017-02-02",14.04,14.04,13.75,13.9,16400.0],["2017-02-03",13.86,14.031,13.86,14.031,22700.0],["2017-02-06",14.02,14.14,14.02,14.05,7200.0],["2017-02-07",14.07,14.1,14.03,14.03,3100.0],["2017-02-08",13.78,14.1,13.78,13.95,2100.0],["2017-02-09",13.98,13.98,13.98,13.98,100.0],["2017-02-10",14.126,14.126,13.784,14.126,4800.0],["2017-02-13",14.12,14.12,13.953,14.029,3400.0],["2017-02-14",13.999,14.15,13.971,14.001,4700.0],["2017-02-15",14.0,14.19,14.0,14.181,30200.0],["2017-02-16",14.1,14.159,13.96,14.159,2800.0],["2017-02-17",14.14,14.16,14.11,14.15,1500.0],["2017-02-21",14.06,14.21,13.991,14.18,9200.0],["2017-02-22",14.21,14.21,13.87,13.98,13900.0],["2017-02-23",14.03,14.03,13.6,13.75,20300.0],["2017-02-24",13.71,13.93,13.65,13.749,5100.0],["2017-02-27",13.881,14.04,13.88,14.04,5900.0],["2017-02-28",14.05,14.05,13.71,13.71,9500.0],["2017-03-01",13.98,14.0,13.897,14.0,13200.0],["2017-03-02",13.99,14.05,13.82,14.0,22500.0],["2017-03-03",13.99,14.1,13.8,14.1,900.0],["2017-03-06",14.12,14.35,14.05,14.27,29300.0],["2017-03-07",14.12,14.12,13.95,13.95,13200.0],["2017-03-08",14.02,14.04,13.8,14.0,10400.0],["2017-03-09",14.05,14.05,13.864,13.97,3300.0],["2017-03-10",14.07,14.485,13.98,14.38,11500.0],["2017-03-13",14.26,14.3,14.2,14.3,10400.0],["2017-03-14",14.28,14.3,14.15,14.3,11400.0],["2017-03-15",14.3,14.3,14.105,14.11,19100.0],["2017-03-16",14.168,14.168,14.07,14.11,14200.0],["2017-03-17",14.19,14.19,13.36,13.5,83800.0],["2017-03-20",13.54,13.918,13.5,13.83,36700.0],["2017-03-21",13.91,14.018,13.6,13.87,19100.0],["2017-03-22",13.84,13.88,13.82,13.85,4000.0],["2017-03-23",13.9,14.08,13.9,14.009,3100.0],["2017-03-24",13.883,13.969,13.87,13.87,3800.0],["2017-03-27",13.81,14.17,13.81,14.14,9900.0],["2017-03-28",13.92,14.2,13.9,14.09,13100.0],["2017-03-29",14.07,14.09,13.59,13.99,15800.0],["2017-03-30",13.999,14.0,13.86,13.98,3400.0],["2017-03-31",13.94,14.0,13.85,13.93,7400.0],["2017-04-03",13.9,13.99,13.4,13.61,42100.0],["2017-04-04",13.68,13.69,13.51,13.61,6300.0],["2017-04-05",13.589,13.6,13.51,13.52,2900.0],["2017-04-06",13.51,13.77,13.5,13.76,10800.0],["2017-04-07",13.75,13.76,13.5,13.56,14400.0],["2017-04-10",13.5,13.545,13.5,13.53,4900.0],["2017-04-11",13.52,13.56,13.5,13.5,2600.0],["2017-04-12",13.5,13.57,13.13,13.19,11900.0],["2017-04-13",13.4,13.57,13.3,13.49,16800.0],["2017-04-17",13.49,13.96,13.4,13.62,13200.0],["2017-04-18",13.7,13.89,13.301,13.5,11700.0],["2017-04-19",13.4,13.47,13.32,13.46,2100.0],["2017-04-20",13.53,13.55,13.25,13.39,17500.0],["2017-04-21",13.38,13.38,13.14,13.37,3100.0],["2017-04-24",13.3,13.3,12.94,12.962,42000.0],["2017-04-25",12.8,12.93,12.63,12.69,29900.0],["2017-04-26",12.77,12.77,12.343,12.51,12300.0],["2017-04-27",12.6,12.62,12.4,12.62,9400.0],["2017-04-28",12.61,12.981,12.5,12.65,7200.0],["2017-05-01",12.74,13.23,12.65,13.12,14400.0],["2017-05-02",13.28,13.28,13.1,13.11,9700.0],["2017-05-03",13.13,13.29,12.66,12.95,17300.0],["2017-05-04",13.0,13.27,12.66,12.96,11000.0],["2017-05-05",12.85,13.17,12.85,13.109,3700.0],["2017-05-08",13.13,13.235,12.7,13.191,10600.0],["2017-05-09",12.93,13.1,12.3,13.055,13100.0],["2017-05-10",13.055,13.055,13.055,13.055,0.0],["2017-05-11",13.12,13.12,12.805,13.12,3500.0],["2017-05-12",12.97,13.07,12.97,13.07,500.0],["2017-05-15",12.573,13.0,12.573,12.98,8000.0],["2017-05-16",12.78,12.958,12.3,12.7,21400.0],["2017-05-17",12.75,12.88,12.655,12.88,8900.0],["2017-05-18",13.0,13.0,12.75,12.822,4300.0],["2017-05-19",12.73,12.85,12.73,12.75,5400.0],["2017-05-22",12.89,12.89,12.75,12.75,3100.0],["2017-05-23",12.76,12.84,12.75,12.75,700.0],["2017-05-24",12.86,12.9,12.5,12.8,19800.0],["2017-05-25",12.9,12.9,12.3,12.36,18900.0],["2017-05-26",12.812,12.91,11.14,11.74,11400.0],["2017-05-30",11.87,12.03,11.85,11.85,13600.0],["2017-05-31",11.69,12.63,11.61,11.61,14300.0],["2017-06-01",11.8,12.53,11.8,12.13,32800.0],["2017-06-02",12.496,13.0,12.25,13.0,15300.0],["2017-06-05",12.76,12.97,12.103,12.71,6600.0],["2017-06-06",12.71,12.71,12.01,12.32,11900.0],["2017-06-07",12.45,12.5,11.87,12.46,8500.0],["2017-06-08",12.64,12.7,12.27,12.7,1400.0],["2017-06-09",12.89,12.89,12.49,12.64,5700.0],["2017-06-12",12.63,12.65,12.11,12.11,18300.0],["2017-06-13",12.1,12.347,11.87,12.14,20400.0],["2017-06-14",12.14,12.15,11.95,12.08,26000.0],["2017-06-15",11.99,12.1,11.88,12.0,30700.0],["2017-06-16",12.02,12.02,11.82,11.82,4200.0],["2017-06-19",11.75,12.0,11.75,11.99,5300.0],["2017-06-20",11.881,11.97,11.6,11.93,15600.0],["2017-06-21",11.93,11.95,11.82,11.82,7200.0],["2017-06-22",11.94,11.972,11.84,11.94,3700.0],["2017-06-23",11.913,12.49,11.81,12.15,32400.0],["2017-06-26",12.01,12.3,11.91,11.91,32300.0],["2017-06-27",12.07,12.07,11.9,12.0,2300.0],["2017-06-28",12.03,12.05,11.894,12.01,10700.0],["2017-06-29",11.918,11.93,11.82,11.93,4500.0],["2017-06-30",11.98,12.0,11.954,11.99,5600.0],["2017-07-03",11.98,11.98,11.98,11.98,6300.0],["2017-07-05",11.98,12.0,11.97,11.97,12300.0],["2017-07-06",11.99,11.99,11.82,11.85,12400.0],["2017-07-07",11.95,12.28,11.9,12.14,23800.0],["2017-07-10",12.18,12.5,11.74,12.04,20600.0],["2017-07-11",12.02,12.05,11.98,11.98,3400.0],["2017-07-12",12.01,12.09,11.96,11.99,6000.0],["2017-07-13",11.98,11.99,11.95,11.99,7700.0],["2017-07-14",12.09,12.09,12.0,12.007,1400.0],["2017-07-17",12.1,12.1,11.95,12.0,12600.0],["2017-07-18",12.0,12.0,11.95,11.99,5500.0],["2017-07-19",11.96,12.0,11.95,11.95,3600.0],["2017-07-20",11.968,11.97,11.95,11.95,600.0],["2017-07-21",11.99,12.0,11.95,11.96,3200.0],["2017-07-24",11.96,12.0,11.95,11.99,4600.0],["2017-07-25",12.0,12.04,11.89,11.9,14600.0],["2017-07-26",11.95,12.05,11.95,12.04,23600.0],["2017-07-27",12.0,12.04,11.641,11.68,38400.0],["2017-07-28",12.0,12.0,11.7,11.86,5400.0],["2017-07-31",11.94,11.971,11.81,11.82,2000.0],["2017-08-01",11.917,11.924,11.86,11.88,17400.0],["2017-08-02",11.84,11.98,11.61,11.85,34100.0],["2017-08-03",11.74,12.03,11.65,12.0,46300.0],["2017-08-04",11.99,12.49,11.91,12.1,26000.0],["2017-08-07",12.12,12.629,12.12,12.3,45600.0],["2017-08-08",12.38,12.58,12.11,12.49,36000.0],["2017-08-09",12.5,12.88,12.4,12.61,16600.0],["2017-08-10",12.64,12.99,12.64,12.89,15500.0],["2017-08-11",12.92,12.94,12.55,12.731,19300.0],["2017-08-14",12.75,12.83,12.75,12.76,2800.0],["2017-08-15",12.8,13.49,12.152,13.23,24300.0],["2017-08-16",13.483,13.699,13.38,13.51,12600.0],["2017-08-17",13.558,13.565,13.28,13.29,7700.0],["2017-08-18",13.309,13.44,13.001,13.05,15300.0],["2017-08-21",13.185,13.3,12.97,13.3,4200.0],["2017-08-22",13.33,13.37,12.31,13.37,33400.0],["2017-08-23",13.24,13.95,13.05,13.46,20900.0],["2017-08-24",13.45,13.8,13.3,13.43,17800.0],["2017-08-25",13.43,13.69,13.39,13.68,20700.0],["2017-08-28",13.68,13.7,13.48,13.62,23600.0],["2017-08-29",13.67,13.67,13.36,13.53,2600.0],["2017-08-30",13.32,13.44,13.03,13.25,9000.0],["2017-08-31",13.24,13.34,12.85,12.99,19000.0],["2017-09-01",13.09,13.34,12.76,13.26,21300.0],["2017-09-05",13.3,13.3,12.785,12.94,11200.0],["2017-09-06",13.04,13.38,12.8,13.29,8000.0],["2017-09-07",13.15,13.15,12.9,12.96,2300.0],["2017-09-08",12.96,13.41,12.95,13.18,13700.0],["2017-09-11",13.268,13.35,13.268,13.35,600.0],["2017-09-12",13.3,13.3,12.95,12.98,6500.0],["2017-09-13",13.22,13.51,13.22,13.48,11400.0],["2017-09-14",13.22,13.4,13.12,13.23,2100.0],["2017-09-15",13.3,13.7,13.01,13.23,26100.0],["2017-09-18",13.35,13.7,13.3,13.54,5400.0],["2017-09-19",13.71,13.788,13.6,13.68,3700.0],["2017-09-20",13.45,13.9,13.397,13.73,14900.0],["2017-09-21",13.75,14.15,13.72,14.084,12900.0],["2017-09-22",13.85,13.85,13.13,13.49,17200.0],["2017-09-25",13.76,13.76,13.35,13.4,8300.0],["2017-09-26",13.371,13.4,13.1,13.2,8700.0],["2017-09-27",13.18,13.28,12.9,12.99,45900.0],["2017-09-28",12.8,13.2,12.8,13.09,9000.0],["2017-09-29",13.35,13.62,13.26,13.47,6300.0],["2017-10-02",13.35,13.9,13.349,13.76,26100.0],["2017-10-03",13.72,13.98,13.61,13.75,10100.0],["2017-10-04",13.803,14.138,13.8,13.95,7600.0],["2017-10-05",13.85,13.96,13.801,13.88,10100.0],["2017-10-06",14.0,14.0,13.7,13.88,5000.0],["2017-10-09",13.8,13.8,13.7,13.79,7000.0],["2017-10-10",13.8,13.97,13.66,13.96,8900.0],["2017-10-11",13.98,13.98,13.41,13.81,25100.0],["2017-10-12",13.79,13.79,13.63,13.75,2500.0],["2017-10-13",13.6,13.71,13.39,13.679,9600.0],["2017-10-16",13.534,13.534,13.34,13.37,5500.0],["2017-10-17",13.33,13.38,13.03,13.03,2400.0],["2017-10-18",13.39,13.39,13.16,13.32,5900.0],["2017-10-19",13.0,13.263,12.98,13.16,2000.0],["2017-10-20",13.35,13.36,13.27,13.3,2900.0],["2017-10-23",13.25,13.95,13.25,13.84,10400.0],["2017-10-24",13.711,13.97,13.67,13.97,4800.0],["2017-10-25",13.98,13.98,13.42,13.42,7700.0],["2017-10-26",13.845,13.95,13.74,13.93,2900.0],["2017-10-27",12.61,13.89,12.61,13.89,2200.0],["2017-10-30",13.82,14.3,13.79,14.24,16800.0],["2017-10-31",14.181,14.2,13.761,14.0,8500.0],["2017-11-01",13.584,14.159,13.584,14.1,12800.0],["2017-11-02",13.63,13.916,13.0,13.916,9500.0],["2017-11-03",13.88,13.88,13.52,13.85,6800.0],["2017-11-06",13.77,13.77,13.335,13.58,16900.0],["2017-11-07",13.85,13.85,13.23,13.65,4800.0],["2017-11-08",13.21,13.61,13.21,13.385,3000.0],["2017-11-09",13.38,13.4,13.38,13.4,3100.0],["2017-11-10",13.29,13.418,13.29,13.36,3000.0],["2017-11-13",13.15,13.244,12.74,12.95,4400.0],["2017-11-14",12.97,13.584,12.91,13.584,18900.0],["2017-11-15",12.78,12.78,11.98,12.11,47600.0],["2017-11-16",12.14,12.249,11.975,12.0,28300.0],["2017-11-17",11.95,12.13,11.95,11.96,37700.0],["2017-11-20",12.19,13.0,12.19,12.501,22600.0],["2017-11-21",12.5,12.7,12.34,12.46,10300.0],["2017-11-22",12.36,12.75,12.3,12.31,10700.0],["2017-11-24",12.76,12.76,12.4,12.6,6500.0],["2017-11-27",12.35,12.5,12.21,12.46,41900.0],["2017-11-28",12.69,13.03,12.41,12.65,42000.0],["2017-11-29",12.75,13.704,12.75,13.45,46600.0],["2017-11-30",13.35,13.79,13.35,13.575,13600.0],["2017-12-01",13.7,13.84,13.11,13.11,10700.0],["2017-12-04",13.382,13.64,13.22,13.22,9700.0],["2017-12-05",13.579,13.85,13.49,13.7,25700.0],["2017-12-06",13.84,13.865,13.68,13.68,17600.0],["2017-12-07",13.92,15.22,12.85,13.815,529900.0],["2017-12-08",13.685,14.19,13.63,14.06,15100.0],["2017-12-11",13.87,14.05,13.36,13.43,53600.0],["2017-12-12",13.32,13.893,13.1,13.2,14400.0],["2017-12-13",13.45,13.45,12.8,12.94,37200.0],["2017-12-14",13.06,13.19,12.57,12.93,14100.0],["2017-12-15",12.96,13.0,12.9,12.93,26100.0],["2017-12-18",12.93,13.39,12.76,12.92,35600.0],["2017-12-19",13.0,13.248,12.99,13.02,4900.0],["2017-12-20",13.02,13.02,12.92,12.94,3800.0],["2017-12-21",12.94,13.26,12.84,12.84,14800.0],["2017-12-22",12.97,13.48,12.97,13.39,9400.0],["2017-12-26",13.48,13.97,13.2,13.84,11900.0],["2017-12-27",13.8,14.0,13.3,13.79,46000.0],["2017-12-28",13.91,13.96,13.56,13.57,44700.0],["2017-12-29",13.68,13.95,13.57,13.83,8500.0],["2018-01-02",14.0,14.05,13.66,13.85,25700.0],["2018-01-03",14.362,14.46,13.79,13.79,25600.0],["2018-01-04",13.74,13.95,13.74,13.875,35900.0],["2018-01-05",13.8,13.99,13.78,13.78,8000.0],["2018-01-08",13.84,13.851,13.712,13.75,23400.0],["2018-01-09",13.72,13.73,13.02,13.22,41600.0],["2018-01-10",13.4,13.73,13.06,13.42,53200.0],["2018-01-11",13.4,13.61,13.2,13.3,6000.0],["2018-01-12",13.42,13.684,13.14,13.14,15300.0],["2018-01-16",13.17,13.385,13.1,13.15,17800.0],["2018-01-17",13.18,13.76,13.18,13.4,20500.0],["2018-01-18",13.4,13.79,13.2,13.64,159400.0],["2018-01-19",13.772,14.0,13.71,13.85,24400.0],["2018-01-22",13.75,13.98,13.63,13.65,9800.0],["2018-01-23",13.92,13.92,13.725,13.8,22200.0],["2018-01-24",13.735,13.89,13.7,13.78,34600.0],["2018-01-25",13.92,13.96,13.817,13.96,4400.0],["2018-01-26",13.97,14.24,13.85,14.1,21200.0],["2018-01-29",14.28,14.35,13.85,13.87,19600.0],["2018-01-30",13.95,14.2,13.861,14.13,11700.0],["2018-01-31",14.29,14.341,13.95,14.01,6800.0],["2018-02-01",14.01,14.4,13.85,13.91,7200.0],["2018-02-02",13.87,14.76,13.85,13.9,8500.0],["2018-02-05",13.87,13.9,13.37,13.648,7300.0],["2018-02-06",13.5,13.714,13.45,13.45,14300.0],["2018-02-07",13.703,13.703,13.5,13.65,3200.0],["2018-02-08",13.7,13.7,13.65,13.7,500.0],["2018-02-09",13.75,14.27,13.26,13.95,7400.0],["2018-02-12",13.96,14.19,13.8,13.95,9000.0],["2018-02-13",13.975,14.12,13.91,13.97,5000.0],["2018-02-14",13.83,14.12,13.81,13.96,7500.0],["2018-02-15",14.17,14.17,13.528,13.76,93300.0],["2018-02-16",13.65,13.65,12.95,13.05,110700.0],["2018-02-20",13.0,13.0,11.6,11.9,237300.0],["2018-02-21",12.062,12.73,12.062,12.36,32100.0],["2018-02-22",12.3,12.44,12.11,12.33,6600.0],["2018-02-23",12.32,12.32,12.05,12.2,14900.0],["2018-02-26",12.47,12.53,12.15,12.32,12400.0],["2018-02-27",12.29,12.569,12.178,12.33,18400.0],["2018-02-28",12.12,12.3,11.77,12.165,17700.0],["2018-03-01",12.34,12.34,11.75,11.84,6800.0],["2018-03-02",11.75,11.8,11.2,11.8,19300.0],["2018-03-05",11.58,12.3,11.55,12.24,8400.0],["2018-03-06",12.05,12.05,11.82,11.97,8700.0],["2018-03-07",11.89,12.28,11.881,11.98,7600.0],["2018-03-08",12.025,12.135,11.85,11.92,19000.0],["2018-03-09",11.855,12.19,11.855,11.9,16300.0],["2018-03-12",11.9,12.056,11.75,11.77,38600.0],["2018-03-13",11.99,12.68,11.98,12.66,25000.0],["2018-03-14",12.65,12.7,12.05,12.15,15800.0],["2018-03-15",12.23,12.451,11.83,11.99,80400.0],["2018-03-16",12.05,12.69,11.91,11.95,55100.0],["2018-03-19",11.96,12.04,11.7,11.74,25000.0],["2018-03-20",11.6,11.73,11.5,11.5,15400.0],["2018-03-21",11.5,11.69,11.4,11.59,5600.0],["2018-03-22",11.65,11.76,11.41,11.53,15100.0],["2018-03-23",11.65,11.76,11.36,11.49,13600.0],["2018-03-26",11.55,11.845,11.55,11.76,50700.0],["2018-03-27",11.79,12.04,11.79,11.81,37200.0],["2018-03-28",11.81,11.88,11.8,11.8,33000.0],["2018-03-29",11.85,12.394,11.85,12.22,4200.0],["2018-04-02",12.35,12.35,12.1,12.13,8500.0],["2018-04-03",12.27,12.65,12.15,12.63,16800.0],["2018-04-04",12.49,12.66,12.37,12.47,2300.0],["2018-04-05",12.713,13.08,12.61,13.08,6300.0],["2018-04-06",12.95,13.34,12.92,13.3,32000.0],["2018-04-09",13.48,14.0,13.48,13.81,40100.0],["2018-04-10",13.89,13.97,13.611,13.71,14900.0],["2018-04-11",13.66,13.8,13.6,13.66,20700.0],["2018-04-12",13.66,13.75,13.2,13.62,111600.0],["2018-04-13",13.7,13.9,13.26,13.51,47100.0],["2018-04-16",13.55,13.67,13.44,13.62,39100.0],["2018-04-17",13.69,13.69,13.01,13.249,25800.0],["2018-04-18",13.2,13.26,12.44,12.54,84000.0],["2018-04-19",12.46,12.73,12.27,12.27,63500.0],["2018-04-20",12.24,12.8,11.7,12.04,46900.0],["2018-04-23",11.95,12.2,11.82,11.96,39300.0],["2018-04-24",11.96,12.0,11.66,11.85,43100.0],["2018-04-25",11.76,11.88,11.61,11.81,15200.0],["2018-04-26",11.74,11.94,11.69,11.75,18900.0],["2018-04-27",11.89,12.44,11.89,12.44,58800.0],["2018-04-30",12.36,12.705,12.31,12.56,18700.0],["2018-05-01",12.46,13.106,12.46,12.8,21900.0],["2018-05-02",12.9,13.245,12.76,12.84,16600.0],["2018-05-03",12.71,12.851,12.604,12.73,34000.0],["2018-05-04",12.62,12.99,12.62,12.81,19000.0],["2018-05-07",12.73,12.955,12.391,12.67,16900.0],["2018-05-08",12.56,12.91,12.56,12.76,14500.0],["2018-05-09",12.68,12.8,12.63,12.68,12600.0],["2018-05-10",12.62,12.83,12.62,12.66,10500.0],["2018-05-11",12.56,12.765,12.5,12.53,30600.0],["2018-05-14",12.45,12.7,12.45,12.62,34400.0],["2018-05-15",12.55,12.953,12.55,12.78,15700.0],["2018-05-16",12.5,12.54,11.811,12.15,109500.0],["2018-05-17",12.02,12.286,11.53,12.05,36500.0],["2018-05-18",12.1,12.2,11.85,12.08,45300.0],["2018-05-21",12.03,12.18,11.61,11.72,24700.0],["2018-05-22",11.81,12.27,11.38,11.42,54100.0],["2018-05-23",11.45,11.96,11.45,11.56,23900.0],["2018-05-24",11.63,11.99,11.54,11.86,19800.0],["2018-05-25",11.99,12.43,11.96,12.24,8600.0],["2018-05-29",12.04,12.26,11.79,11.79,8100.0],["2018-05-30",12.0,12.02,11.82,11.85,11100.0],["2018-05-31",11.93,12.14,11.84,11.855,9500.0],["2018-06-01",11.94,11.94,11.257,11.45,33900.0],["2018-06-04",11.5,11.597,11.27,11.41,19200.0],["2018-06-05",11.37,11.37,11.08,11.21,19400.0],["2018-06-06",11.28,11.49,11.22,11.3,7100.0],["2018-06-07",11.37,11.38,11.3,11.36,6100.0],["2018-06-08",11.35,11.45,11.09,11.1,9100.0],["2018-06-11",11.11,11.16,11.071,11.08,5900.0],["2018-06-12",11.15,11.21,11.11,11.11,4800.0],["2018-06-13",11.09,11.156,10.83,10.98,20500.0],["2018-06-14",10.91,10.91,10.59,10.79,32900.0],["2018-06-15",10.99,11.651,10.99,11.44,37700.0],["2018-06-18",11.46,11.88,11.28,11.49,11500.0],["2018-06-19",11.25,11.55,11.25,11.51,18500.0],["2018-06-20",11.5,11.785,11.49,11.5,43200.0],["2018-06-21",11.51,11.84,11.455,11.75,49100.0],["2018-06-22",11.85,11.85,11.75,11.79,35200.0],["2018-06-25",11.75,11.85,11.72,11.79,22100.0],["2018-06-26",11.76,11.98,11.75,11.86,10500.0],["2018-06-27",11.8,11.83,11.75,11.76,15500.0],["2018-06-28",11.68,11.78,11.68,11.78,22100.0],["2018-06-29",11.75,11.82,11.043,11.82,22900.0],["2018-07-02",11.75,11.876,11.74,11.84,11100.0],["2018-07-03",11.81,11.83,11.76,11.83,8400.0],["2018-07-05",11.88,11.89,11.79,11.83,10200.0],["2018-07-06",11.78,11.998,11.75,11.86,24100.0],["2018-07-09",11.81,11.91,11.81,11.88,11700.0],["2018-07-10",11.887,11.93,11.85,11.9,4800.0],["2018-07-11",11.92,11.95,11.85,11.88,74700.0],["2018-07-12",11.7,11.81,11.664,11.79,14000.0],["2018-07-13",11.996,11.996,11.71,11.85,18900.0],["2018-07-16",11.685,11.685,11.38,11.38,4000.0],["2018-07-17",11.35,11.58,11.35,11.39,6800.0],["2018-07-18",11.42,11.75,11.41,11.43,14900.0],["2018-07-19",11.45,11.59,11.13,11.35,25800.0],["2018-07-20",11.35,11.56,11.13,11.33,5900.0],["2018-07-23",11.27,11.44,11.06,11.37,37500.0],["2018-07-24",11.34,11.56,11.19,11.19,7200.0],["2018-07-25",11.19,11.19,11.19,11.19,0.0],["2018-07-26",11.1,11.13,11.01,11.05,16500.0],["2018-07-27",11.15,11.24,11.029,11.24,23500.0],["2018-07-30",11.475,11.475,11.1,11.2,30900.0],["2018-07-31",11.29,11.32,11.1,11.2,7600.0],["2018-08-01",11.05,11.17,11.05,11.17,13200.0],["2018-08-02",11.0,11.04,10.85,10.85,1200.0],["2018-08-03",11.159,11.159,10.82,10.85,10900.0],["2018-08-06",10.98,11.038,10.7,10.7,13000.0],["2018-08-07",10.65,10.71,10.65,10.67,8200.0],["2018-08-08",10.6,10.64,10.55,10.55,11400.0],["2018-08-09",10.595,10.675,10.55,10.59,14900.0],["2018-08-10",10.65,10.65,10.33,10.6,19200.0],["2018-08-13",10.58,10.72,10.45,10.68,26800.0],["2018-08-14",10.6,10.79,10.58,10.7,56000.0],["2018-08-15",10.27,10.43,10.11,10.35,30900.0],["2018-08-16",10.325,10.39,10.02,10.03,10100.0],["2018-08-17",10.03,10.18,9.95,9.98,36600.0],["2018-08-20",10.0,10.0,9.75,9.94,8100.0],["2018-08-21",9.88,10.17,9.78,9.89,11400.0],["2018-08-22",9.94,10.02,9.78,9.95,13700.0],["2018-08-23",9.94,10.046,9.9,9.95,19800.0],["2018-08-24",9.96,9.96,9.79,9.79,13600.0],["2018-08-27",9.9,9.9,9.5,9.63,28300.0],["2018-08-28",9.6,9.706,9.29,9.29,27500.0],["2018-08-29",9.25,9.78,9.25,9.4,44100.0],["2018-08-30",9.5,9.786,9.44,9.6,18700.0],["2018-08-31",9.61,9.715,9.41,9.45,19700.0],["2018-09-04",9.45,9.71,9.45,9.6,21600.0],["2018-09-05",9.763,9.987,9.73,9.76,3600.0],["2018-09-06",9.7,9.817,9.6,9.8,5900.0],["2018-09-07",9.685,9.71,9.6,9.6,4200.0],["2018-09-10",9.61,9.7,9.47,9.576,8800.0],["2018-09-11",9.65,9.75,9.63,9.65,18200.0],["2018-09-12",9.65,9.975,9.645,9.65,10000.0],["2018-09-13",9.7,9.72,9.65,9.67,11800.0],["2018-09-14",9.685,9.735,9.54,9.58,16600.0],["2018-09-17",9.65,10.24,9.65,10.24,12200.0],["2018-09-18",10.12,10.58,10.12,10.15,14500.0],["2018-09-19",10.286,10.37,9.955,10.05,6400.0],["2018-09-20",10.14,12.18,10.14,11.63,100600.0],["2018-09-21",11.7,11.7,10.7,10.77,55200.0],["2018-09-24",10.84,11.446,10.7,10.84,33100.0],["2018-09-25",10.91,11.37,10.51,10.51,4100.0],["2018-09-26",10.53,11.255,10.18,10.295,17400.0],["2018-09-27",10.26,10.92,10.26,10.57,8900.0],["2018-09-28",10.94,11.5,10.873,11.27,34200.0],["2018-10-01",11.35,11.714,11.16,11.33,15900.0],["2018-10-02",11.28,11.45,10.65,10.65,20100.0],["2018-10-03",11.2,11.48,10.9,11.07,34200.0],["2018-10-04",11.47,11.49,10.826,10.93,85100.0],["2018-10-05",10.81,11.09,10.8,10.8,17600.0],["2018-10-08",10.79,11.24,10.79,10.91,18100.0],["2018-10-09",10.91,11.025,10.8,10.8,16100.0],["2018-10-10",10.9,10.95,10.75,10.75,22100.0],["2018-10-11",10.76,10.85,10.5,10.5,14500.0],["2018-10-12",10.56,11.21,10.56,11.21,7000.0],["2018-10-15",11.01,11.34,10.52,10.81,9500.0],["2018-10-16",10.81,10.87,10.595,10.76,10800.0],["2018-10-17",10.71,11.17,10.71,11.0,9100.0],["2018-10-18",10.95,11.05,10.438,10.45,22000.0],["2018-10-19",10.613,10.65,10.423,10.5,10600.0],["2018-10-22",10.45,10.6,10.31,10.45,10700.0],["2018-10-23",10.25,10.69,10.25,10.47,49100.0],["2018-10-24",10.6,10.712,10.28,10.42,21600.0],["2018-10-25",10.5,10.5,10.0,10.05,11900.0],["2018-10-26",9.9,9.9,9.0,9.32,18800.0],["2018-10-29",9.42,9.63,8.757,9.38,34300.0],["2018-10-30",9.27,9.6,9.08,9.4,15900.0],["2018-10-31",9.5,9.6,9.27,9.49,14100.0],["2018-11-01",9.44,9.6,9.02,9.02,21100.0],["2018-11-02",9.0,9.47,9.0,9.16,3700.0],["2018-11-05",9.11,9.41,8.87,8.91,18900.0],["2018-11-06",9.01,9.35,8.93,9.0,13700.0],["2018-11-07",9.05,9.07,8.88,8.99,33500.0],["2018-11-08",8.97,9.02,8.75,8.86,19700.0],["2018-11-09",8.75,8.76,8.08,8.34,20600.0],["2018-11-12",8.3,8.36,8.11,8.26,7400.0],["2018-11-13",8.4,9.24,8.4,8.71,9800.0],["2018-11-14",8.85,8.85,8.22,8.22,23400.0],["2018-11-15",8.15,8.362,8.15,8.34,7300.0],["2018-11-16",6.75,6.75,5.55,6.05,150600.0],["2018-11-19",6.1,6.48,5.79,5.9,117800.0],["2018-11-20",5.5,5.5,4.8,4.852,194700.0],["2018-11-21",5.07,5.1,4.78,4.8,182000.0],["2018-11-23",4.85,4.9,4.56,4.72,67000.0],["2018-11-26",4.69,4.72,4.51,4.7,115300.0],["2018-11-27",4.75,4.8,4.375,4.4,51800.0],["2018-11-28",4.26,4.333,4.16,4.19,80200.0],["2018-11-29",4.2,4.4,4.15,4.15,122000.0],["2018-11-30",4.17,4.43,3.82,4.01,178700.0],["2018-12-03",4.01,4.31,4.01,4.2,66100.0],["2018-12-04",4.2,4.4,4.05,4.2,33500.0],["2018-12-06",4.15,4.42,4.0,4.06,37200.0],["2018-12-07",4.04,4.185,3.94,3.97,61800.0],["2018-12-10",4.1,4.66,4.05,4.14,33700.0],["2018-12-11",4.28,4.576,3.9,3.9,35100.0],["2018-12-12",4.08,4.08,3.85,3.9,49400.0],["2018-12-13",4.04,4.04,3.7,3.74,20700.0],["2018-12-14",3.75,3.92,3.59,3.89,12100.0],["2018-12-17",3.83,3.85,3.72,3.72,20900.0],["2018-12-18",3.9,4.05,3.75,3.75,71500.0],["2018-12-19",4.4,4.57,4.1,4.53,104300.0],["2018-12-20",4.69,5.105,4.6,4.67,38400.0],["2018-12-21",4.6,4.612,4.32,4.37,64300.0],["2018-12-24",4.48,4.48,4.12,4.13,55100.0],["2018-12-26",4.25,4.957,3.9,3.92,241200.0],["2018-12-27",3.92,3.99,3.8,3.8,102500.0],["2018-12-28",3.83,4.09,3.81,3.92,66600.0],["2018-12-31",3.98,4.01,3.56,3.68,112200.0],["2019-01-02",3.77,4.72,3.715,4.65,31700.0],["2019-01-03",4.65,4.67,4.32,4.47,22700.0],["2019-01-04",4.49,5.0,4.42,5.0,9800.0],["2019-01-07",4.94,5.12,4.816,4.91,10400.0],["2019-01-08",5.09,5.09,4.42,4.76,77900.0],["2019-01-09",4.83,5.073,4.75,5.07,19500.0],["2019-01-10",4.98,5.05,4.85,5.01,6000.0],["2019-01-11",5.0,5.51,4.835,5.436,24300.0],["2019-01-14",5.37,5.504,4.69,5.45,10900.0],["2019-01-15",5.5,5.5,4.75,4.895,12400.0],["2019-01-16",4.85,5.33,4.77,4.78,23000.0],["2019-01-17",4.77,5.46,4.77,4.9,51300.0],["2019-01-18",5.06,5.327,4.9,5.1,116900.0],["2019-01-22",5.01,5.31,5.01,5.3,2600.0],["2019-01-23",5.39,5.39,5.05,5.15,8500.0],["2019-01-24",5.38,5.6,5.288,5.45,14900.0],["2019-01-25",5.53,5.84,5.51,5.51,26100.0],["2019-01-28",5.49,6.09,5.49,6.09,12600.0],["2019-01-29",6.12,6.12,5.655,5.655,10000.0],["2019-01-30",5.74,5.74,5.53,5.65,3300.0],["2019-01-31",5.69,6.1,5.65,5.65,29600.0],["2019-02-01",5.54,5.911,5.54,5.7,17100.0],["2019-02-04",5.71,5.85,5.56,5.74,29600.0],["2019-02-05",5.69,5.862,5.67,5.7,7200.0],["2019-02-06",5.732,5.943,5.54,5.55,16500.0],["2019-02-07",5.63,5.63,5.17,5.28,12900.0],["2019-02-08",5.27,6.0,5.27,5.57,16400.0],["2019-02-11",5.59,5.75,5.249,5.75,20100.0],["2019-02-12",5.7,5.95,5.47,5.55,65100.0],["2019-02-13",5.56,5.714,5.4,5.4,15700.0],["2019-02-14",5.38,5.75,5.38,5.55,34000.0],["2019-02-15",5.524,5.74,5.5,5.55,38300.0],["2019-02-19",5.6,5.75,5.357,5.75,101900.0],["2019-02-20",5.74,5.87,5.617,5.79,23100.0],["2019-02-21",5.65,5.687,5.35,5.35,3200.0],["2019-02-22",5.45,5.677,5.45,5.5,20400.0],["2019-02-25",5.166,5.9,5.166,5.9,40600.0],["2019-02-26",5.84,5.912,5.779,5.85,7900.0],["2019-02-27",5.756,5.98,5.7,5.8,14800.0],["2019-02-28",5.89,5.9,5.66,5.78,7200.0],["2019-03-01",5.8,5.8,5.21,5.38,16700.0],["2019-03-04",5.5,5.78,5.4,5.62,5900.0],["2019-03-05",5.65,5.959,5.33,5.6,41700.0],["2019-03-06",5.59,6.075,5.04,5.22,21700.0],["2019-03-07",5.64,5.81,5.3,5.81,13400.0],["2019-03-08",5.56,6.1,5.186,5.67,21200.0],["2019-03-11",5.65,5.65,5.35,5.51,11100.0],["2019-03-12",5.55,5.732,5.55,5.629,1600.0],["2019-03-13",5.53,5.87,5.29,5.72,25800.0],["2019-03-14",5.46,5.75,5.4,5.65,19200.0],["2019-03-15",5.66,5.94,5.46,5.8,28700.0],["2019-03-18",5.79,6.05,5.79,5.9,14600.0],["2019-03-19",6.1,6.75,6.09,6.45,21600.0],["2019-03-20",6.46,6.866,6.23,6.65,42200.0],["2019-03-21",6.67,7.89,6.56,7.74,151600.0],["2019-03-22",7.59,7.65,6.867,7.0,40200.0],["2019-03-25",6.95,7.28,6.67,7.156,34400.0],["2019-03-26",7.14,7.438,7.02,7.43,43300.0],["2019-03-27",7.04,7.29,7.04,7.29,900.0],["2019-03-28",7.14,7.35,7.115,7.15,9100.0],["2019-03-29",7.38,7.7,7.27,7.575,21600.0],["2019-04-01",7.61,7.715,7.383,7.65,27000.0],["2019-04-02",7.643,7.73,7.539,7.73,4400.0],["2019-04-03",7.495,7.73,7.495,7.535,13200.0],["2019-04-04",7.61,7.67,7.574,7.6,7000.0],["2019-04-05",7.44,7.62,7.44,7.62,4900.0],["2019-04-08",7.639,7.65,7.6,7.65,4100.0],["2019-04-09",7.55,7.7,7.5,7.7,2900.0],["2019-04-10",7.6,7.67,7.55,7.55,11500.0],["2019-04-11",7.49,7.63,7.49,7.63,26100.0],["2019-04-12",7.68,7.825,7.5,7.68,28700.0],["2019-04-15",7.75,7.75,7.45,7.45,72500.0],["2019-04-16",7.99,8.63,7.94,8.63,116700.0],["2019-04-17",8.94,9.23,8.82,8.85,65800.0],["2019-04-18",8.99,9.05,8.87,9.04,108100.0],["2019-04-22",9.23,9.49,9.0,9.03,254600.0],["2019-04-23",9.01,9.356,9.0,9.01,99000.0],["2019-04-24",9.02,9.2,8.65,8.65,67500.0],["2019-04-25",8.82,8.895,8.14,8.45,28700.0],["2019-04-26",8.26,8.51,8.2,8.32,40100.0],["2019-04-29",8.32,9.28,8.32,8.96,94600.0],["2019-04-30",9.0,9.294,9.0,9.1,43000.0],["2019-05-01",9.1,9.1,8.85,8.87,24200.0],["2019-05-02",8.93,8.98,8.53,8.8,20100.0],["2019-05-03",8.71,8.77,8.57,8.75,28200.0],["2019-05-06",8.76,8.8,8.47,8.62,49500.0],["2019-05-07",8.62,8.8,8.59,8.8,30200.0],["2019-05-08",8.76,8.76,8.55,8.7,20400.0],["2019-05-09",8.65,8.87,8.6,8.8,47300.0],["2019-05-10",8.8,9.4,8.773,8.98,107700.0],["2019-05-13",8.9,8.998,8.521,8.521,73800.0],["2019-05-14",8.58,8.794,7.94,8.16,114900.0],["2019-05-15",8.15,8.32,7.8,8.23,54100.0],["2019-05-16",7.56,9.99,7.56,9.8,188100.0],["2019-05-17",9.9,11.1,9.9,10.45,268300.0],["2019-05-20",10.45,11.449,10.38,11.025,308700.0],["2019-05-21",11.01,11.29,10.5,10.65,1038400.0],["2019-05-22",10.54,10.76,10.1,10.2,166200.0],["2019-05-23",10.06,10.2,9.6,10.02,146700.0],["2019-05-24",10.1,10.25,9.86,10.0,85500.0],["2019-05-28",10.25,10.32,10.0,10.19,406200.0],["2019-05-29",10.05,10.069,9.74,9.75,69900.0],["2019-05-30",9.93,9.93,8.91,9.1,591600.0],["2019-05-31",9.05,9.19,8.601,9.05,178700.0],["2019-06-03",9.12,9.181,8.99,9.05,109200.0],["2019-06-04",9.06,9.28,9.0,9.2,120200.0],["2019-06-05",9.23,9.25,9.04,9.07,57900.0],["2019-06-06",9.08,9.1,8.455,8.76,95500.0],["2019-06-07",8.75,8.766,8.415,8.53,79200.0],["2019-06-10",8.45,8.45,7.8,7.87,155300.0],["2019-06-11",8.02,8.57,7.94,8.48,82900.0],["2019-06-12",8.51,9.01,8.5,8.75,54600.0],["2019-06-13",8.84,9.02,8.7,8.83,41500.0],["2019-06-14",8.88,8.88,8.27,8.6,49700.0],["2019-06-17",8.55,8.69,8.4,8.64,65300.0],["2019-06-18",8.6,8.9,8.47,8.76,46200.0],["2019-06-19",8.64,8.74,8.32,8.56,26300.0],["2019-06-20",8.57,8.76,8.05,8.17,79500.0],["2019-06-21",8.15,8.695,8.012,8.32,74000.0],["2019-06-24",8.3,8.3,7.54,7.67,85600.0],["2019-06-25",7.65,8.07,7.33,7.81,90300.0],["2019-06-26",7.88,8.19,7.78,8.15,53100.0],["2019-06-27",8.2,8.41,8.004,8.28,42700.0],["2019-06-28",8.43,9.1,8.43,9.1,125900.0],["2019-07-01",9.09,9.25,8.86,8.96,74700.0],["2019-07-02",8.95,9.01,8.33,8.78,65200.0],["2019-07-03",8.79,8.99,8.43,8.55,33100.0],["2019-07-05",8.55,9.16,8.47,8.89,103900.0],["2019-07-08",8.83,8.93,8.4,8.61,63100.0],["2019-07-09",8.6,9.05,8.465,8.58,42300.0],["2019-07-10",8.71,9.0,8.61,8.75,58700.0],["2019-07-11",8.78,9.13,8.64,8.86,50200.0],["2019-07-12",8.83,9.15,8.65,9.01,33000.0],["2019-07-15",9.13,9.2,8.6,8.92,46900.0],["2019-07-16",8.89,9.13,8.68,9.06,27600.0],["2019-07-17",8.903,9.1,8.82,9.1,25300.0],["2019-07-18",9.09,9.19,8.895,9.1,14400.0],["2019-07-19",9.13,9.2,8.79,8.93,53700.0],["2019-07-22",8.94,9.0,8.65,8.84,46600.0],["2019-07-23",8.93,8.93,8.645,8.69,44600.0],["2019-07-24",8.87,8.91,8.62,8.86,48600.0],["2019-07-25",8.86,8.9,8.62,8.81,17000.0],["2019-07-26",8.7,8.885,8.66,8.81,34700.0],["2019-07-29",8.76,8.95,8.45,8.57,100300.0],["2019-07-30",8.69,8.8,8.5,8.53,25900.0],["2019-07-31",8.51,8.88,8.51,8.88,53200.0],["2019-08-01",8.8,8.9,8.42,8.65,17200.0],["2019-08-02",8.65,8.8,8.52,8.78,14800.0],["2019-08-05",8.61,8.78,8.15,8.21,50700.0],["2019-08-06",8.32,8.54,7.841,8.07,83600.0],["2019-08-07",8.01,8.15,7.316,7.88,57700.0],["2019-08-08",7.879,8.02,7.63,7.75,54000.0],["2019-08-09",7.79,8.07,7.585,8.07,60900.0],["2019-08-12",7.95,8.15,7.6,8.14,101500.0],["2019-08-13",8.03,8.43,7.93,8.4,72300.0],["2019-08-14",8.42,8.45,7.59,8.45,113100.0],["2019-08-15",6.65,7.5,4.81,4.84,932100.0],["2019-08-16",5.03,5.2,4.9,5.09,243400.0],["2019-08-19",4.96,5.09,4.65,4.7,268900.0],["2019-08-20",4.66,4.824,4.61,4.81,68800.0],["2019-08-21",4.73,4.95,4.72,4.76,86800.0],["2019-08-22",4.79,4.9,4.71,4.71,54500.0],["2019-08-23",4.66,4.79,4.55,4.55,54300.0],["2019-08-26",4.54,4.8,4.51,4.55,107300.0],["2019-08-27",4.61,4.68,4.37,4.37,119000.0],["2019-08-28",4.37,4.605,4.37,4.45,57300.0],["2019-08-29",4.5,4.94,4.5,4.8,44200.0],["2019-08-30",4.78,4.96,4.75,4.84,20800.0],["2019-09-03",4.84,4.84,4.58,4.66,37900.0],["2019-09-04",4.63,4.861,4.63,4.81,41900.0],["2019-09-05",4.75,4.93,4.655,4.77,37600.0],["2019-09-06",4.73,4.89,4.7,4.81,48600.0],["2019-09-09",4.85,5.25,4.85,4.98,70300.0],["2019-09-10",5.035,5.2,4.96,5.0,28900.0],["2019-09-11",5.02,5.09,4.93,5.0,28700.0],["2019-09-12",5.044,5.044,4.9,4.91,18700.0],["2019-09-13",4.91,5.05,4.714,5.0,44900.0],["2019-09-16",5.0,5.04,4.81,4.97,12000.0],["2019-09-17",4.94,4.99,4.77,4.85,22000.0],["2019-09-18",4.84,4.975,4.82,4.82,21800.0],["2019-09-19",4.83,5.03,4.83,4.88,19500.0],["2019-09-20",4.88,5.14,4.83,4.83,76200.0],["2019-09-23",4.89,5.035,4.82,4.9,12900.0],["2019-09-24",4.85,4.897,4.75,4.78,30500.0],["2019-09-25",4.926,4.926,4.79,4.8,11300.0],["2019-09-26",4.82,4.93,4.76,4.93,32800.0],["2019-09-27",4.79,4.93,4.78,4.8,14200.0],["2019-09-30",4.95,5.0,4.9,4.93,30400.0],["2019-10-01",4.94,5.0,4.89,4.98,7500.0],["2019-10-02",4.95,4.98,4.85,4.92,11800.0],["2019-10-03",4.92,4.96,4.85,4.96,11000.0],["2019-10-04",4.96,4.96,4.87,4.96,8100.0],["2019-10-07",4.91,4.98,4.86,4.86,18800.0],["2019-10-08",4.85,4.93,4.81,4.93,8400.0],["2019-10-09",4.91,4.91,4.75,4.76,23800.0],["2019-10-10",4.75,4.91,4.68,4.68,43500.0],["2019-10-11",4.71,4.93,4.71,4.91,12100.0],["2019-10-14",4.82,4.82,4.73,4.77,2700.0],["2019-10-15",4.72,4.98,4.695,4.87,9800.0],["2019-10-16",4.9,4.94,4.79,4.79,10300.0],["2019-10-17",4.87,4.92,4.79,4.79,7600.0],["2019-10-18",4.89,4.89,4.83,4.87,4100.0],["2019-10-21",4.89,4.89,4.76,4.89,6300.0],["2019-10-22",4.86,4.86,4.64,4.64,32200.0],["2019-10-23",4.63,4.85,4.63,4.66,24400.0],["2019-10-24",4.66,4.68,4.26,4.53,37200.0],["2019-10-25",4.48,4.627,4.45,4.45,30800.0],["2019-10-28",4.45,4.82,4.45,4.82,14800.0],["2019-10-29",4.79,4.79,4.52,4.52,9100.0],["2019-10-30",4.68,4.68,4.425,4.57,20400.0],["2019-10-31",4.64,4.64,4.48,4.5,30700.0],["2019-11-01",4.59,4.84,4.53,4.84,48900.0],["2019-11-04",4.76,4.8,4.56,4.71,20900.0],["2019-11-05",4.73,4.74,4.61,4.71,10300.0],["2019-11-06",4.66,4.84,4.53,4.79,33100.0],["2019-11-07",4.75,4.79,4.57,4.79,3500.0],["2019-11-08",4.78,4.78,4.521,4.56,38300.0],["2019-11-11",4.6,4.72,4.6,4.67,114500.0],["2019-11-12",4.65,4.65,4.31,4.33,49700.0],["2019-11-13",4.22,4.62,4.11,4.59,148800.0],["2019-11-14",4.595,4.655,4.54,4.64,93500.0],["2019-11-15",3.55,3.55,2.6,3.04,810800.0],["2019-11-18",3.05,3.2,2.82,2.85,246400.0],["2019-11-19",2.95,2.96,2.8,2.9,90000.0],["2019-11-20",2.8,3.098,2.781,3.04,208500.0],["2019-11-21",3.03,3.1,2.9,2.9,58700.0],["2019-11-22",2.812,3.05,2.81,3.01,89400.0],["2019-11-25",2.97,3.07,2.915,2.98,70000.0],["2019-11-26",3.0,3.03,2.87,2.91,35600.0],["2019-11-27",2.93,2.95,2.88,2.94,24500.0],["2019-11-29",2.89,3.0,2.89,3.0,43000.0],["2019-12-02",2.89,3.01,2.89,2.94,27500.0],["2019-12-03",2.905,2.91,2.82,2.85,59900.0],["2019-12-04",2.85,2.95,2.85,2.85,44700.0],["2019-12-05",2.9,2.97,2.8,2.8,45200.0],["2019-12-06",2.81,2.871,2.7,2.73,135800.0],["2019-12-09",2.71,2.83,2.71,2.74,87300.0],["2019-12-10",2.76,2.78,2.68,2.695,74600.0],["2019-12-11",2.79,2.9,2.79,2.85,113700.0],["2019-12-12",2.88,2.921,2.84,2.85,115700.0],["2019-12-13",2.9,2.9,2.87,2.87,32800.0],["2019-12-16",2.88,2.919,2.8,2.82,131500.0],["2019-12-17",2.81,2.94,2.81,2.91,120500.0],["2019-12-18",2.91,3.05,2.91,2.99,79200.0],["2019-12-19",3.02,3.05,2.997,3.03,150900.0],["2019-12-20",3.02,3.061,3.01,3.06,64100.0],["2019-12-23",3.03,3.08,2.96,3.05,145000.0],["2019-12-24",3.03,3.1,3.03,3.065,39600.0],["2019-12-26",3.06,3.21,3.06,3.18,112800.0],["2019-12-27",3.16,3.29,3.16,3.23,63500.0],["2019-12-30",3.26,3.6,3.254,3.565,83300.0],["2019-12-31",3.495,3.84,3.4,3.78,119600.0],["2020-01-02",3.72,3.858,3.53,3.75,91100.0],["2020-01-03",3.68,3.72,3.58,3.63,65900.0],["2020-01-06",3.61,3.77,3.55,3.77,33400.0],["2020-01-07",3.82,3.95,3.68,3.95,31900.0],["2020-01-08",3.85,3.94,3.76,3.87,38100.0],["2020-01-09",3.9,3.9,3.77,3.89,28500.0],["2020-01-10",3.89,3.92,3.86,3.915,25500.0],["2020-01-13",3.81,3.94,3.81,3.92,16900.0],["2020-01-14",3.98,4.09,3.9,4.05,31200.0],["2020-01-15",4.04,4.2,4.0,4.15,30200.0],["2020-01-16",4.15,4.56,4.15,4.54,64800.0],["2020-01-17",4.5,4.56,4.37,4.41,72200.0],["2020-01-21",4.44,4.89,4.4,4.85,85000.0],["2020-01-22",4.99,4.99,4.52,4.74,36000.0],["2020-01-23",4.587,4.6,4.44,4.5,35800.0],["2020-01-24",4.31,4.446,3.905,4.35,99200.0],["2020-01-27",4.27,4.27,3.981,4.04,58100.0],["2020-01-28",4.04,4.37,3.77,4.2,88500.0],["2020-01-29",4.14,4.15,4.01,4.14,13700.0],["2020-01-30",4.1,4.1,3.91,4.0,18300.0],["2020-01-31",3.98,4.0,3.86,4.0,22400.0],["2020-02-03",3.97,4.06,3.78,4.01,10800.0],["2020-02-04",4.0,4.05,3.81,4.021,21500.0],["2020-02-05",4.1,4.14,3.99,4.06,33800.0],["2020-02-06",4.155,4.155,3.88,4.05,19700.0],["2020-02-07",3.99,3.99,3.88,3.89,30800.0],["2020-02-10",3.86,4.03,3.85,4.0,18300.0],["2020-02-11",3.94,4.03,3.92,4.0,22300.0],["2020-02-12",4.03,4.06,3.95,4.01,23800.0],["2020-02-13",3.97,4.0,3.93,4.0,10000.0],["2020-02-14",3.98,4.197,3.98,4.15,29100.0],["2020-02-18",4.063,4.14,4.0,4.0,3300.0],["2020-02-19",3.989,4.34,3.989,4.34,30800.0],["2020-02-20",4.25,4.26,4.16,4.26,28600.0],["2020-02-21",4.32,4.58,4.251,4.5,114000.0],["2020-02-24",4.4,4.519,4.355,4.45,78500.0],["2020-02-25",4.23,4.45,4.23,4.45,13400.0],["2020-02-26",4.245,4.66,4.245,4.54,80400.0],["2020-02-27",4.52,4.52,3.9,4.17,43400.0],["2020-02-28",3.9,4.15,3.62,4.15,37800.0],["2020-03-02",4.1,4.12,4.07,4.07,6000.0],["2020-03-03",4.07,4.15,4.0,4.1,25400.0],["2020-03-04",4.1,4.26,4.03,4.2,26100.0],["2020-03-05",4.2,4.22,4.1,4.165,37300.0],["2020-03-06",4.2,4.2,3.91,3.91,111300.0],["2020-03-09",3.99,4.02,3.76,3.77,100600.0],["2020-03-10",3.95,3.95,3.6,3.7,25300.0],["2020-03-11",3.69,3.78,3.6,3.74,31400.0],["2020-03-12",3.61,3.85,3.15,3.8,77500.0],["2020-03-13",3.9,3.99,3.53,3.9,144400.0],["2020-03-16",3.3,3.9,2.88,3.9,223900.0],["2020-03-17",3.9,3.95,3.5,3.95,136500.0],["2020-03-18",3.91,3.91,3.425,3.7,337400.0],["2020-03-19",3.75,3.8,3.51,3.8,200500.0],["2020-03-20",3.8,3.9,3.473,3.61,337700.0],["2020-03-23",3.34,3.38,2.51,2.53,72800.0],["2020-03-24",2.97,2.97,2.62,2.67,52800.0],["2020-03-25",2.75,2.75,2.37,2.65,43200.0],["2020-03-26",2.63,2.9,2.461,2.9,32300.0],["2020-03-27",2.9,2.97,2.55,2.69,45100.0],["2020-03-30",2.9,2.9,2.68,2.69,28000.0],["2020-03-31",2.73,3.0,2.64,2.85,35300.0],["2020-04-01",2.93,2.966,2.77,2.92,25900.0],["2020-04-02",2.915,3.175,2.86,2.98,25000.0],["2020-04-03",2.894,2.95,2.8,2.86,13500.0],["2020-04-06",3.07,3.07,2.92,3.01,14700.0],["2020-04-07",3.05,3.403,2.8,2.96,54500.0],["2020-04-08",2.836,3.28,2.836,3.09,24100.0],["2020-04-09",3.14,3.205,3.08,3.19,17200.0],["2020-04-13",3.19,3.19,3.08,3.19,5500.0],["2020-04-14",3.24,3.24,3.08,3.12,2800.0],["2020-04-15",3.155,3.24,3.155,3.24,1800.0],["2020-04-16",3.23,3.24,3.17,3.17,2000.0],["2020-04-17",3.23,3.24,3.15,3.18,7400.0],["2020-04-20",3.16,3.16,2.85,2.97,26500.0],["2020-04-21",3.152,3.152,2.84,2.85,18300.0],["2020-04-22",3.142,3.142,2.8,2.8,17400.0],["2020-04-23",2.778,2.8,2.74,2.759,8100.0],["2020-04-24",2.77,2.77,2.69,2.763,12300.0],["2020-04-27",2.73,3.05,2.73,2.984,8700.0],["2020-04-28",2.92,3.143,2.92,3.02,17900.0],["2020-04-29",3.094,3.094,2.983,3.0,9600.0],["2020-04-30",3.06,3.16,2.97,3.044,7200.0],["2020-05-01",3.14,3.14,2.994,2.994,2000.0],["2020-05-04",2.98,2.98,2.97,2.98,1200.0],["2020-05-05",3.0,3.0,2.98,2.98,4200.0],["2020-05-06",2.96,2.97,2.651,2.82,15900.0],["2020-05-07",2.53,2.998,2.53,2.82,16100.0],["2020-05-08",2.66,2.96,2.59,2.71,35400.0],["2020-05-11",2.71,3.0,2.71,2.86,39000.0],["2020-05-12",2.95,3.0,2.81,2.81,19300.0],["2020-05-13",2.9,2.958,2.8,2.9,5700.0],["2020-05-14",2.77,2.78,2.65,2.65,10900.0],["2020-05-15",2.67,2.8,2.65,2.65,8700.0],["2020-05-18",2.8,2.84,2.55,2.705,36800.0],["2020-05-19",2.76,2.77,2.58,2.69,3000.0],["2020-05-20",2.849,2.849,2.707,2.8,16400.0],["2020-05-21",2.64,2.85,2.64,2.77,3800.0],["2020-05-22",2.7,2.74,2.68,2.7,6400.0],["2020-05-26",2.69,2.84,2.55,2.75,16300.0],["2020-05-27",2.7,2.81,2.7,2.81,14500.0],["2020-05-28",2.847,3.0,2.84,2.88,27500.0],["2020-05-29",2.9,2.95,2.85,2.85,13500.0],["2020-06-01",2.95,3.2,2.85,3.2,37100.0],["2020-06-02",3.21,3.58,3.1,3.21,63100.0],["2020-06-03",3.26,3.29,3.182,3.19,7900.0],["2020-06-04",3.21,3.3,3.07,3.3,33600.0],["2020-06-05",3.38,3.38,3.231,3.33,8100.0],["2020-06-08",3.335,3.39,3.31,3.37,14100.0],["2020-06-09",3.39,3.39,3.155,3.363,5100.0],["2020-06-10",3.38,3.4,3.29,3.29,6000.0],["2020-06-11",3.38,3.38,3.095,3.14,20600.0],["2020-06-12",3.14,3.16,3.07,3.1,18600.0],["2020-06-15",3.0,3.37,3.0,3.35,40600.0],["2020-06-16",3.48,4.0,3.31,3.89,83800.0],["2020-06-17",3.8,3.8,3.63,3.68,22100.0],["2020-06-18",3.65,3.95,3.65,3.9,18700.0],["2020-06-19",3.91,3.91,3.61,3.76,28600.0],["2020-06-22",3.62,3.75,3.61,3.75,16000.0],["2020-06-23",3.75,4.0,3.7,3.99,55100.0],["2020-06-24",3.98,4.05,3.81,3.86,16300.0],["2020-06-25",4.01,4.01,3.76,3.93,41500.0],["2020-06-26",3.903,3.903,3.665,3.75,34900.0],["2020-06-29",3.917,3.917,3.7,3.75,12900.0],["2020-06-30",3.81,3.85,3.7,3.7,6800.0],["2020-07-01",3.68,3.85,3.68,3.71,700.0],["2020-07-02",3.731,3.771,3.61,3.67,14100.0],["2020-07-06",3.7,3.805,3.638,3.8,9400.0],["2020-07-07",3.8,3.8,3.8,3.8,0.0],["2020-07-08",3.76,3.8,3.66,3.727,9400.0],["2020-07-09",3.69,3.74,3.61,3.655,16100.0],["2020-07-10",3.62,3.76,3.62,3.7,7300.0],["2020-07-13",3.66,3.741,3.48,3.48,13400.0],["2020-07-14",3.48,3.583,3.33,3.52,8500.0],["2020-07-15",3.63,3.72,3.53,3.53,3800.0],["2020-07-16",3.49,3.65,3.455,3.55,3800.0],["2020-07-17",3.63,3.65,3.55,3.621,4100.0],["2020-07-20",3.63,3.65,3.53,3.55,12100.0],["2020-07-21",3.395,3.64,3.22,3.64,38000.0],["2020-07-22",3.63,3.8,3.48,3.75,18900.0],["2020-07-23",3.635,3.8,3.635,3.75,9100.0],["2020-07-24",3.72,3.77,3.67,3.75,2900.0],["2020-07-27",3.8,3.84,3.73,3.82,18500.0],["2020-07-28",3.8,3.84,3.65,3.651,28100.0],["2020-07-29",3.72,3.84,3.72,3.84,24800.0],["2020-07-30",3.84,3.88,3.785,3.85,32500.0],["2020-07-31",3.87,3.87,3.7,3.72,15000.0],["2020-08-03",3.75,4.02,3.74,4.0,31100.0],["2020-08-04",4.15,4.55,4.06,4.37,96000.0],["2020-08-05",4.49,4.59,4.44,4.54,17500.0],["2020-08-06",4.43,4.51,4.274,4.29,15400.0],["2020-08-07",4.21,4.48,4.12,4.458,29700.0],["2020-08-10",4.42,4.74,4.4,4.73,45300.0],["2020-08-11",4.76,5.2,4.73,4.75,80800.0],["2020-08-12",4.75,4.8,4.43,4.75,59400.0],["2020-08-13",4.55,4.64,4.06,4.55,51900.0],["2020-08-14",5.07,6.068,4.85,4.94,420200.0],["2020-08-17",5.15,5.4,5.12,5.2,170900.0],["2020-08-18",5.2,5.563,5.2,5.41,145700.0],["2020-08-19",5.5,5.84,5.453,5.57,128200.0],["2020-08-20",5.55,5.59,5.4,5.47,43600.0],["2020-08-21",5.54,5.8,5.48,5.55,38600.0],["2020-08-24",5.85,6.08,5.65,5.94,145900.0],["2020-08-25",6.09,6.17,5.71,5.72,96900.0],["2020-08-26",5.7,5.81,5.27,5.48,101000.0],["2020-08-27",5.5,5.56,5.25,5.37,56100.0],["2020-08-28",5.3,5.5,5.29,5.5,23700.0],["2020-08-31",5.4,5.5,5.3,5.42,66800.0],["2020-09-01",5.42,6.16,5.35,5.99,122500.0],["2020-09-02",5.93,6.45,5.47,6.37,260700.0],["2020-09-03",6.41,6.869,6.242,6.659,194600.0],["2020-09-04",6.76,7.97,6.675,7.32,401000.0],["2020-09-08",7.33,9.12,7.33,7.82,483000.0],["2020-09-09",7.65,7.705,7.03,7.55,311400.0],["2020-09-10",7.6,7.626,7.42,7.45,70800.0],["2020-09-11",7.39,7.57,7.195,7.43,68400.0],["2020-09-14",7.63,8.74,7.6,8.26,219600.0],["2020-09-15",8.6,8.99,8.47,8.82,148900.0],["2020-09-16",8.77,9.59,8.705,9.14,139600.0],["2020-09-17",8.94,9.15,8.14,8.89,83800.0],["2020-09-18",8.96,9.55,8.96,9.54,82700.0],["2020-09-21",9.2,9.21,8.5,8.98,105800.0],["2020-09-22",9.08,9.235,8.35,8.41,54200.0],["2020-09-23",8.37,8.53,8.05,8.1,48300.0],["2020-09-24",8.38,8.42,7.28,7.91,117200.0],["2020-09-25",7.71,8.43,7.71,8.14,153400.0],["2020-09-28",8.15,8.9,8.15,8.9,108700.0],["2020-09-29",9.0,9.5,8.999,9.2,89900.0],["2020-09-30",9.18,11.01,8.97,10.7,255800.0],["2020-10-01",11.0,12.47,10.35,10.72,603500.0],["2020-10-02",10.27,10.818,9.81,10.48,131100.0],["2020-10-05",10.5,10.9,9.27,10.04,246800.0],["2020-10-06",10.18,10.4,9.83,9.98,102900.0],["2020-10-07",10.1,10.12,9.6,9.6,110400.0],["2020-10-08",9.75,9.97,9.39,9.5,205000.0],["2020-10-09",9.5,10.0,9.5,9.5,215600.0],["2020-10-12",9.5,9.89,9.44,9.5,209700.0],["2020-10-13",9.213,9.73,9.0,9.7,164900.0],["2020-10-14",9.76,9.9,9.2,9.44,110200.0],["2020-10-15",9.4,9.57,9.06,9.44,77600.0],["2020-10-16",9.46,9.928,9.25,9.55,114600.0],["2020-10-19",9.47,9.85,9.26,9.41,89700.0],["2020-10-20",9.35,9.76,9.25,9.35,71400.0],["2020-10-21",9.36,10.63,9.06,9.35,255000.0],["2020-10-22",9.25,9.55,9.06,9.25,69800.0],["2020-10-23",9.21,9.52,9.128,9.25,125100.0],["2020-10-26",9.25,9.418,8.41,8.81,126100.0],["2020-10-27",8.82,9.2,8.61,9.03,47100.0],["2020-10-28",8.83,8.83,8.52,8.68,34300.0],["2020-10-29",8.6,8.82,8.26,8.67,29600.0],["2020-10-30",8.64,9.2,8.61,8.93,46900.0],["2020-11-02",8.63,9.35,8.63,8.78,52900.0],["2020-11-03",8.88,9.355,8.72,8.8,79200.0],["2020-11-04",8.94,9.13,8.66,8.75,76900.0],["2020-11-05",8.81,9.11,8.65,8.89,37000.0],["2020-11-06",8.78,8.86,8.51,8.62,53500.0],["2020-11-09",8.99,9.35,8.65,9.16,90600.0],["2020-11-10",9.2,9.325,8.77,8.77,66600.0],["2020-11-11",8.73,9.25,8.65,9.0,60500.0],["2020-11-12",9.25,9.84,9.0,9.0,605100.0],["2020-11-13",9.2,10.14,9.05,9.11,394600.0],["2020-11-16",9.11,9.52,8.98,9.02,614900.0],["2020-11-17",9.07,10.225,9.06,9.88,373400.0],["2020-11-18",10.05,11.37,10.05,11.14,447600.0],["2020-11-19",11.2,11.8,10.59,11.49,239100.0],["2020-11-20",11.687,11.687,10.44,11.13,225000.0],["2020-11-23",11.25,12.6,11.17,11.97,590200.0],["2020-11-24",12.19,12.29,11.05,11.42,158700.0],["2020-11-25",11.39,12.96,11.26,11.92,870400.0],["2020-11-27",12.0,12.34,11.64,11.98,93000.0],["2020-11-30",11.85,12.085,11.32,11.85,133500.0],["2020-12-01",12.04,12.268,11.75,11.76,116600.0],["2020-12-02",11.75,11.94,11.52,11.77,55000.0],["2020-12-03",11.86,12.25,11.587,11.69,140400.0],["2020-12-04",11.87,12.3,11.6,12.16,92000.0],["2020-12-07",12.29,12.63,12.011,12.34,109300.0],["2020-12-08",12.31,13.41,12.119,13.11,358000.0],["2020-12-09",13.27,13.82,12.63,12.92,205700.0],["2020-12-10",12.91,12.99,12.55,12.75,70200.0],["2020-12-11",12.77,12.99,12.48,12.61,55400.0],["2020-12-14",12.75,12.92,12.04,12.23,130300.0],["2020-12-15",12.3,13.13,12.3,12.7,75300.0],["2020-12-16",12.82,13.19,12.62,12.95,59400.0],["2020-12-17",12.99,13.155,12.56,12.9,76400.0],["2020-12-18",13.02,13.35,12.73,13.06,67000.0],["2020-12-21",12.74,13.81,12.525,13.48,183600.0],["2020-12-22",13.57,13.86,13.21,13.55,94900.0],["2020-12-23",13.52,13.69,13.05,13.05,81500.0],["2020-12-24",13.2,13.453,12.86,12.98,31200.0],["2020-12-28",13.5,13.5,12.58,12.63,102000.0],["2020-12-29",12.57,12.76,11.83,12.4,148200.0],["2020-12-30",12.31,12.61,12.17,12.37,95100.0],["2020-12-31",12.4,12.46,12.08,12.33,48200.0],["2021-01-04",12.34,12.66,11.86,12.05,117200.0],["2021-01-05",12.05,12.57,12.05,12.55,33900.0],["2021-01-06",12.65,13.29,12.55,12.99,136200.0],["2021-01-07",13.16,13.76,13.07,13.2,120100.0],["2021-01-08",13.32,13.8,13.06,13.48,93700.0],["2021-01-11",13.57,13.95,13.52,13.83,280400.0],["2021-01-12",13.89,14.07,13.6,14.04,201900.0],["2021-01-13",14.15,14.28,13.6,14.24,132200.0],["2021-01-14",14.35,14.6,14.02,14.02,139200.0],["2021-01-15",13.93,14.463,13.8,13.95,82100.0],["2021-01-19",14.13,15.2,14.13,15.15,242300.0],["2021-01-20",15.16,15.24,14.74,14.99,76100.0],["2021-01-21",14.92,15.21,14.75,15.1,113700.0],["2021-01-22",15.06,16.09,14.98,15.69,118300.0],["2021-01-25",15.76,15.98,15.04,15.43,87700.0],["2021-01-26",15.53,16.0,15.134,15.34,101200.0],["2021-01-27",15.14,15.165,14.39,15.04,134600.0],["2021-01-28",14.94,14.94,14.25,14.62,97900.0],["2021-01-29",14.48,14.8,13.76,14.5,78500.0],["2021-02-01",14.25,14.75,14.03,14.59,90300.0],["2021-02-02",14.74,14.85,14.31,14.75,58900.0],["2021-02-03",14.7,15.14,14.631,14.75,51700.0],["2021-02-04",14.88,15.25,14.69,15.13,48600.0],["2021-02-05",15.18,15.21,14.66,14.96,54200.0],["2021-02-08",15.05,15.69,14.87,15.23,157400.0],["2021-02-09",15.1,15.2,14.61,14.75,100500.0],["2021-02-10",13.25,13.76,13.0,13.0,1101300.0],["2021-02-11",13.0,13.28,12.11,12.4,541000.0],["2021-02-12",12.38,12.94,11.39,12.33,525100.0],["2021-02-16",12.54,12.6,11.95,12.24,245300.0],["2021-02-17",12.24,12.394,11.8,12.05,156500.0],["2021-02-18",11.9,12.26,11.8,12.0,114000.0],["2021-02-19",12.1,12.55,12.1,12.28,95500.0],["2021-02-22",12.11,12.37,11.98,11.98,85100.0],["2021-02-23",11.84,12.184,11.24,12.07,160200.0],["2021-02-24",12.02,12.251,11.95,12.13,90200.0],["2021-02-25",12.77,12.954,11.88,11.97,210300.0],["2021-02-26",12.0,12.28,11.5,12.28,106100.0],["2021-03-01",12.28,12.6,11.96,12.37,94200.0],["2021-03-02",12.36,12.52,12.0,12.12,44000.0],["2021-03-03",12.12,12.4,11.81,12.04,87100.0],["2021-03-04",12.0,12.145,11.2,11.55,178700.0],["2021-03-05",12.04,12.04,11.04,11.53,140200.0],["2021-03-08",11.65,11.93,11.16,11.31,128500.0],["2021-03-09",11.34,11.9,11.34,11.67,76200.0],["2021-03-10",12.025,12.38,11.68,12.34,127900.0],["2021-03-11",12.41,12.55,12.265,12.49,69200.0],["2021-03-12",12.44,12.67,12.205,12.39,102400.0],["2021-03-15",12.47,12.55,11.92,12.0,93600.0],["2021-03-16",11.92,12.16,11.7,11.82,76200.0],["2021-03-17",11.81,12.29,11.525,12.0,93700.0],["2021-03-18",11.96,12.24,11.6,11.6,61900.0],["2021-03-19",11.65,12.25,11.3,11.49,147400.0],["2021-03-22",11.55,12.11,11.52,11.94,50800.0],["2021-03-23",11.78,11.99,11.24,11.24,72500.0],["2021-03-24",11.39,11.66,10.79,10.79,86500.0],["2021-03-25",10.74,11.23,10.52,11.23,137000.0],["2021-03-26",11.13,11.2,10.34,11.04,244200.0],["2021-03-29",10.65,10.9,9.35,9.61,459600.0],["2021-03-30",9.71,10.06,9.61,9.79,287400.0],["2021-03-31",9.89,10.72,9.791,10.56,127300.0],["2021-04-01",10.63,10.68,10.135,10.36,112400.0],["2021-04-05",10.57,11.07,10.49,10.68,221300.0],["2021-04-06",10.7,10.87,10.51,10.7,124600.0],["2021-04-07",10.7,11.37,10.68,11.19,160500.0],["2021-04-08",11.28,11.53,11.07,11.18,101300.0],["2021-04-09",11.21,11.42,11.19,11.34,35300.0],["2021-04-12",11.14,11.3,10.83,10.89,109100.0],["2021-04-13",10.87,10.99,10.71,10.75,93400.0],["2021-04-14",10.75,11.02,10.72,10.87,85600.0],["2021-04-15",10.86,10.99,10.455,10.56,73100.0],["2021-04-16",10.81,10.89,10.07,10.49,126700.0],["2021-04-19",10.66,11.08,10.13,10.95,137100.0],["2021-04-20",10.87,10.88,9.92,10.12,87900.0],["2021-04-21",10.565,10.565,9.99,10.0,32900.0],["2021-04-22",10.01,10.54,10.01,10.13,50500.0],["2021-04-23",10.12,10.642,10.12,10.4,63800.0],["2021-04-26",10.64,10.9,10.58,10.88,75700.0],["2021-04-27",11.0,11.22,10.82,11.22,74300.0],["2021-04-28",11.3,11.748,10.98,11.56,105400.0],["2021-04-29",11.69,11.69,10.94,11.03,57600.0],["2021-04-30",10.73,11.085,10.73,11.02,56900.0],["2021-05-03",11.06,11.29,10.89,11.08,36500.0],["2021-05-04",11.19,11.48,10.67,10.93,34100.0],["2021-05-05",10.86,10.93,10.7,10.93,29300.0],["2021-05-06",10.94,10.94,10.51,10.69,39800.0],["2021-05-07",10.53,10.9,10.52,10.67,25200.0],["2021-05-10",10.66,10.8,10.45,10.53,51400.0],["2021-05-11",10.54,10.81,10.27,10.76,91800.0],["2021-05-12",10.66,10.79,10.41,10.5,71100.0],["2021-05-13",10.56,10.72,10.45,10.7,44700.0],["2021-05-14",10.1,10.1,9.16,9.67,285300.0],["2021-05-17",9.56,9.81,9.4,9.4,73700.0],["2021-05-18",9.51,9.53,9.23,9.25,60500.0],["2021-05-19",9.3,9.5,9.11,9.5,66600.0],["2021-05-20",9.44,9.595,9.35,9.4,25300.0],["2021-05-21",9.665,9.665,9.38,9.6,47900.0],["2021-05-24",9.51,9.6,9.23,9.38,48100.0],["2021-05-25",9.39,9.56,9.34,9.44,51700.0],["2021-05-26",9.44,9.55,9.32,9.32,18200.0],["2021-05-27",9.34,9.55,9.34,9.54,20300.0],["2021-05-28",9.58,9.59,9.35,9.47,41600.0],["2021-06-01",9.81,9.81,9.395,9.55,47200.0],["2021-06-02",9.43,9.65,9.42,9.47,34500.0],["2021-06-03",9.75,9.76,9.19,9.29,23300.0],["2021-06-04",9.27,9.4,9.2,9.32,29000.0],["2021-06-07",9.39,9.58,9.21,9.34,35700.0],["2021-06-08",9.33,9.53,9.31,9.35,38000.0],["2021-06-09",10.175,10.175,9.5,9.89,98300.0],["2021-06-10",9.81,9.89,9.51,9.51,23800.0],["2021-06-11",9.51,9.79,9.45,9.62,24100.0],["2021-06-14",9.65,9.835,9.48,9.5,64900.0],["2021-06-15",9.52,9.63,9.47,9.62,30200.0],["2021-06-16",9.61,9.73,9.41,9.5,30900.0],["2021-06-17",9.47,9.76,9.4,9.41,88200.0],["2021-06-18",9.28,9.44,9.15,9.15,89800.0],["2021-06-21",9.14,9.3,9.11,9.22,22500.0],["2021-06-22",9.17,9.34,9.0,9.25,47700.0],["2021-06-23",9.32,9.32,9.06,9.2,23700.0],["2021-06-24",9.2,9.68,9.15,9.45,49600.0],["2021-06-25",9.53,9.73,9.27,9.45,56900.0],["2021-06-28",9.45,9.53,9.25,9.38,28300.0],["2021-06-29",9.33,9.44,9.17,9.17,41200.0],["2021-06-30",9.2,9.44,9.2,9.26,24400.0],["2021-07-01",9.23,9.35,9.23,9.25,31100.0],["2021-07-02",9.21,9.275,9.156,9.18,27500.0],["2021-07-06",9.23,9.27,8.82,8.89,43200.0],["2021-07-07",8.94,8.94,8.78,8.85,46300.0],["2021-07-08",8.8,9.07,8.72,8.88,32100.0],["2021-07-09",8.9,8.99,8.76,8.93,21600.0],["2021-07-12",8.65,8.9,8.64,8.71,94600.0],["2021-07-13",8.72,8.89,8.7,8.79,41300.0],["2021-07-14",8.8,8.94,8.8,8.81,50700.0],["2021-07-15",8.79,8.91,8.79,8.91,36300.0],["2021-07-16",8.95,8.98,8.86,8.86,33700.0],["2021-07-19",8.66,8.92,8.46,8.81,65800.0],["2021-07-20",8.86,9.39,8.81,9.21,50100.0],["2021-07-21",9.15,9.25,9.1,9.15,24200.0],["2021-07-22",9.09,9.09,8.75,8.84,176700.0],["2021-07-23",8.748,8.9,8.748,8.89,11100.0],["2021-07-26",8.91,8.97,8.8,8.9,31800.0],["2021-07-27",8.79,9.15,8.75,9.0,30500.0],["2021-07-28",9.01,9.05,8.839,8.99,20900.0],["2021-07-29",9.05,9.2,9.01,9.1,27400.0],["2021-07-30",9.096,9.096,8.9,8.92,8500.0],["2021-08-02",8.9,8.99,8.81,8.81,13500.0],["2021-08-03",8.81,8.97,8.8,8.97,61600.0],["2021-08-04",8.96,8.96,8.785,8.82,18000.0],["2021-08-05",8.805,8.87,8.65,8.87,37000.0],["2021-08-06",8.85,8.859,8.725,8.76,19600.0],["2021-08-09",8.89,9.2,8.885,9.19,62400.0],["2021-08-10",9.15,9.36,9.149,9.27,31400.0],["2021-08-11",9.28,9.6,9.28,9.6,43800.0],["2021-08-12",9.64,9.69,9.3,9.69,28600.0],["2021-08-13",9.59,9.76,8.0,8.61,151500.0],["2021-08-16",8.57,8.67,8.4,8.66,36200.0],["2021-08-17",8.58,8.85,8.55,8.85,73200.0],["2021-08-18",8.78,8.842,8.65,8.77,20400.0],["2021-08-19",8.79,8.79,7.53,8.12,162600.0],["2021-08-20",8.12,8.428,8.08,8.17,25500.0],["2021-08-23",8.23,8.31,7.95,8.04,60800.0],["2021-08-24",7.95,8.06,7.85,8.0,65400.0],["2021-08-25",8.0,8.06,7.92,8.0,60700.0],["2021-08-26",8.05,8.11,7.94,8.07,56800.0],["2021-08-27",8.07,8.24,8.01,8.06,66900.0],["2021-08-30",8.09,8.145,7.96,8.06,72700.0],["2021-08-31",8.03,8.178,7.76,7.9,71300.0],["2021-09-01",7.98,8.005,7.53,7.64,67200.0],["2021-09-02",7.63,7.7,7.31,7.56,81100.0],["2021-09-03",7.51,7.55,7.35,7.39,62700.0],["2021-09-07",7.71,7.71,7.2,7.2,84400.0],["2021-09-08",7.2,7.373,7.0,7.24,111500.0],["2021-09-09",7.16,7.29,6.93,7.05,66100.0],["2021-09-10",7.09,7.16,6.95,7.1,55200.0],["2021-09-13",7.08,7.116,6.85,6.85,50700.0],["2021-09-14",6.85,7.06,6.76,6.82,106200.0],["2021-09-15",6.77,6.95,6.61,6.63,63400.0],["2021-09-16",6.66,6.98,6.61,6.86,62700.0],["2021-09-17",6.88,6.99,6.44,6.46,99200.0],["2021-09-20",6.39,6.54,6.23,6.54,70800.0],["2021-09-21",6.53,6.53,6.25,6.25,59100.0],["2021-09-22",6.25,6.472,6.17,6.42,67700.0],["2021-09-23",6.41,7.13,6.29,7.06,124300.0],["2021-09-24",7.2,7.3,7.0,7.07,64700.0],["2021-09-27",7.03,7.1,6.95,7.02,33000.0],["2021-09-28",6.92,7.095,6.75,7.0,36300.0],["2021-09-29",7.02,7.22,6.935,7.11,45500.0],["2021-09-30",6.75,7.04,6.505,6.62,44200.0],["2021-10-01",6.61,6.72,6.28,6.64,37300.0],["2021-10-04",6.61,6.74,6.48,6.56,52100.0],["2021-10-05",6.64,6.78,6.63,6.78,37500.0],["2021-10-06",6.71,6.71,6.33,6.47,53300.0],["2021-10-07",6.45,6.496,6.25,6.32,49300.0],["2021-10-08",6.25,6.34,6.15,6.19,39900.0],["2021-10-11",6.15,6.25,5.83,6.18,76800.0],["2021-10-12",6.23,6.5,5.85,6.465,53400.0],["2021-10-13",6.5,6.5,6.31,6.485,34200.0],["2021-10-14",6.51,6.54,6.4,6.42,33100.0],["2021-10-15",6.39,6.45,6.35,6.4,93300.0],["2021-10-18",6.33,6.417,6.31,6.37,39800.0],["2021-10-19",6.39,6.44,6.328,6.42,88500.0],["2021-10-20",6.37,7.1,6.34,7.07,42400.0],["2021-10-21",7.08,7.22,7.01,7.08,17700.0],["2021-10-22",7.04,7.22,7.02,7.11,35800.0],["2021-10-25",6.98,7.45,6.98,7.3,70800.0],["2021-10-26",7.36,7.36,6.93,7.11,22500.0],["2021-10-27",7.03,7.03,6.85,6.87,33800.0],["2021-10-28",6.96,7.15,6.911,7.05,19200.0],["2021-10-29",7.06,7.06,6.82,7.03,17300.0],["2021-11-01",7.1,7.36,6.955,7.3,32100.0],["2021-11-02",7.25,7.353,7.0,7.02,15000.0],["2021-11-03",7.08,7.08,6.91,7.0,24400.0],["2021-11-04",7.16,7.22,7.02,7.15,39000.0],["2021-11-05",7.11,7.23,6.944,7.03,50200.0],["2021-11-08",7.15,7.4,7.084,7.4,50600.0],["2021-11-09",7.46,7.68,7.27,7.68,36300.0],["2021-11-10",7.68,8.0,7.519,8.0,32200.0],["2021-11-11",8.35,8.56,7.61,7.79,128700.0],["2021-11-12",7.86,7.91,7.75,7.85,22100.0],["2021-11-15",7.95,7.95,7.451,7.53,90500.0],["2021-11-16",7.51,7.659,7.25,7.39,66600.0],["2021-11-17",7.44,7.44,7.25,7.34,50500.0],["2021-11-18",7.39,7.39,7.18,7.23,37600.0],["2021-11-19",7.28,7.29,7.02,7.2,57400.0],["2021-11-22",7.27,7.28,7.0,7.0,47300.0],["2021-11-23",6.75,7.06,6.302,6.65,69300.0],["2021-11-24",6.63,7.24,6.55,7.24,34800.0],["2021-11-26",7.1,7.238,6.87,7.04,21400.0],["2021-11-29",7.37,7.37,6.765,6.91,31600.0],["2021-11-30",6.89,7.099,6.53,7.05,25800.0],["2021-12-01",7.05,7.19,6.755,6.8,39300.0],["2021-12-02",6.86,6.988,6.38,6.64,34600.0],["2021-12-03",6.75,7.55,6.56,7.55,83700.0],["2021-12-06",7.64,7.95,7.55,7.63,67900.0],["2021-12-07",7.63,7.7,7.55,7.59,47800.0],["2021-12-08",7.6,8.02,7.6,7.77,98500.0],["2021-12-09",7.65,7.68,7.491,7.59,30000.0],["2021-12-10",7.71,8.05,7.673,7.94,40800.0],["2021-12-13",7.85,7.85,7.48,7.48,43900.0],["2021-12-14",7.48,7.5,6.9,7.25,71700.0],["2021-12-15",7.25,7.29,6.96,7.2,30700.0],["2021-12-16",7.3,7.43,7.23,7.43,27400.0],["2021-12-17",7.33,7.95,7.21,7.87,55100.0],["2021-12-20",7.8,8.23,7.636,8.18,101100.0],["2021-12-21",8.28,8.88,7.67,8.69,108100.0],["2021-12-22",8.6,9.18,8.6,8.88,24900.0],["2021-12-23",8.8,9.17,8.531,9.04,66700.0],["2021-12-27",9.1,9.22,8.84,9.19,35100.0],["2021-12-28",9.2,9.24,8.76,8.91,47500.0],["2021-12-29",8.95,8.99,8.76,8.925,23300.0],["2021-12-30",8.98,9.075,8.82,8.96,34200.0],["2021-12-31",9.0,9.099,8.87,9.0,34200.0],["2022-01-03",8.99,9.18,8.51,8.74,43000.0],["2022-01-04",8.64,9.12,8.63,8.95,36600.0],["2022-01-05",9.01,9.1,8.71,8.97,16000.0],["2022-01-06",8.81,9.1,8.62,9.09,20700.0],["2022-01-07",8.98,9.1,8.638,8.89,23600.0],["2022-01-10",8.91,8.969,8.4,8.76,15200.0],["2022-01-11",8.67,8.95,8.42,8.92,40100.0],["2022-01-12",8.85,9.1,8.657,9.089,52500.0],["2022-01-13",9.0,9.09,8.858,9.0,29800.0],["2022-01-14",9.09,9.09,8.751,8.99,24300.0],["2022-01-18",8.86,8.86,8.437,8.62,20600.0],["2022-01-19",8.64,8.64,8.0,8.2,19200.0],["2022-01-20",8.15,8.177,7.3,7.43,32400.0],["2022-01-21",7.28,7.83,6.8,7.67,98900.0],["2022-01-24",7.99,8.321,7.515,8.29,72400.0],["2022-01-25",8.34,8.48,7.915,8.29,33900.0],["2022-01-26",8.47,9.06,8.221,8.78,34600.0],["2022-01-27",9.0,9.09,8.25,8.5,25800.0],["2022-01-28",8.55,8.847,8.2,8.35,29000.0],["2022-01-31",8.44,8.531,8.18,8.45,43200.0],["2022-02-01",8.47,8.88,8.3,8.4,44800.0],["2022-02-02",8.52,8.88,8.3,8.49,24900.0],["2022-02-03",8.87,8.87,8.1,8.23,18000.0],["2022-02-04",8.32,8.45,8.0,8.19,20800.0],["2022-02-07",8.19,8.19,7.445,7.5,46800.0],["2022-02-08",7.59,7.7,7.508,7.593,9300.0],["2022-02-09",7.91,8.3,7.71,8.3,23200.0],["2022-02-10",8.049,8.5,7.75,7.98,41500.0],["2022-02-11",8.04,8.214,7.88,7.91,16000.0],["2022-02-14",7.93,8.281,7.5,7.51,13900.0],["2022-02-15",7.67,8.0,7.51,7.92,21400.0],["2022-02-16",7.97,8.12,7.55,7.64,16100.0],["2022-02-17",7.69,8.25,7.69,8.25,27600.0],["2022-02-18",8.08,8.19,7.654,7.75,15200.0],["2022-02-22",7.85,7.895,7.56,7.82,20000.0],["2022-02-23",7.76,8.03,7.45,7.63,47900.0],["2022-02-24",7.23,7.86,7.19,7.52,18500.0],["2022-02-25",7.72,7.945,7.5,7.67,12000.0],["2022-02-28",7.64,7.95,7.59,7.7,28700.0],["2022-03-01",7.8,7.8,7.52,7.64,28500.0],["2022-03-02",7.9,7.98,7.7,7.94,18500.0],["2022-03-03",7.97,7.98,7.43,7.49,36000.0],["2022-03-04",7.6,7.97,7.44,7.97,30600.0],["2022-03-07",7.68,7.91,7.52,7.54,31000.0],["2022-03-08",7.68,7.87,7.55,7.55,7800.0],["2022-03-09",7.65,7.87,7.57,7.8,11700.0],["2022-03-10",7.76,8.12,7.665,8.12,14600.0],["2022-03-11",8.0,8.115,7.68,7.79,21400.0],["2022-03-14",8.0,8.04,6.76,6.76,130000.0],["2022-03-15",6.75,7.095,6.75,6.99,8300.0],["2022-03-16",6.88,7.28,6.85,7.1,27200.0],["2022-03-17",6.83,7.274,6.35,6.75,82200.0],["2022-03-18",6.75,6.89,6.7,6.7,50700.0],["2022-03-21",6.72,6.72,6.355,6.45,53500.0],["2022-03-22",6.57,7.04,6.374,6.96,24500.0],["2022-03-23",6.95,6.95,6.68,6.8,24700.0],["2022-03-24",6.82,6.9,6.711,6.78,11600.0],["2022-03-25",6.7,6.79,6.6,6.65,21700.0],["2022-03-28",6.81,6.96,6.7,6.84,28900.0],["2022-03-29",6.83,7.09,6.78,6.94,33900.0],["2022-03-30",7.07,7.41,6.958,7.17,24800.0],["2022-03-31",7.14,7.476,6.95,6.95,27200.0],["2022-04-01",7.05,7.16,6.91,6.91,7800.0],["2022-04-04",6.95,7.3,6.95,7.22,20100.0],["2022-04-05",7.28,7.28,7.05,7.05,12600.0],["2022-04-06",7.01,7.41,6.91,7.0,19500.0],["2022-04-07",7.033,7.17,6.91,6.91,6300.0],["2022-04-08",6.9,7.31,6.75,6.845,19200.0],["2022-04-11",6.52,6.711,6.5,6.6,24100.0],["2022-04-12",6.625,6.65,6.33,6.545,26200.0],["2022-04-13",6.5,6.65,6.4,6.55,23300.0],["2022-04-14",6.503,6.61,6.5,6.5,7900.0],["2022-04-18",6.6,6.871,6.51,6.51,20600.0],["2022-04-19",6.63,6.74,6.51,6.55,7400.0],["2022-04-20",6.55,6.99,6.55,6.84,7100.0],["2022-04-21",6.84,6.84,6.64,6.72,18100.0],["2022-04-22",6.76,7.15,6.55,6.65,43900.0],["2022-04-25",6.51,6.58,6.225,6.36,29600.0],["2022-04-26",6.31,6.33,6.05,6.28,39800.0],["2022-04-27",6.2,6.27,6.043,6.11,22900.0],["2022-04-28",6.125,6.325,6.08,6.325,10300.0],["2022-04-29",6.37,6.964,6.14,6.295,14300.0],["2022-05-02",6.37,6.51,6.26,6.26,3100.0],["2022-05-03",6.45,6.45,6.21,6.28,3900.0],["2022-05-04",6.47,6.52,6.21,6.455,20100.0],["2022-05-05",6.42,6.42,6.07,6.25,24800.0],["2022-05-06",6.33,6.33,5.95,6.0,32200.0],["2022-05-09",6.25,6.32,5.8,5.88,37400.0],["2022-05-10",5.88,6.33,5.808,6.0,32800.0],["2022-05-11",5.8,5.99,5.54,5.54,83600.0],["2022-05-12",5.5,5.75,5.49,5.75,23700.0],["2022-05-13",5.73,5.827,5.667,5.78,21900.0],["2022-05-16",5.78,5.99,5.758,5.99,10200.0],["2022-05-17",5.99,6.39,5.95,6.39,19800.0],["2022-05-18",6.24,6.31,5.82,5.82,23400.0],["2022-05-19",5.83,6.09,5.83,6.09,16800.0],["2022-05-20",6.1,6.178,5.75,5.75,24000.0],["2022-05-23",5.87,5.946,5.768,5.946,5100.0],["2022-05-24",5.85,5.85,5.55,5.74,53100.0],["2022-05-25",5.79,5.79,5.554,5.78,4400.0],["2022-05-26",5.7,5.85,5.61,5.61,16300.0],["2022-05-27",5.73,5.78,5.1,5.39,137300.0],["2022-05-31",5.28,5.5,5.16,5.3,59600.0],["2022-06-01",5.38,6.03,5.38,5.96,94300.0],["2022-06-02",6.03,6.49,5.96,6.46,78200.0],["2022-06-03",6.46,6.46,6.1,6.32,15500.0],["2022-06-06",6.49,6.5,6.18,6.44,28400.0],["2022-06-07",6.44,6.69,6.217,6.5,12900.0],["2022-06-08",6.66,6.85,6.622,6.75,22400.0],["2022-06-09",6.837,6.837,6.635,6.67,13100.0],["2022-06-10",6.6,6.68,6.162,6.31,13600.0],["2022-06-13",6.31,6.32,5.41,5.71,35000.0],["2022-06-14",5.75,6.18,5.75,5.92,24500.0],["2022-06-15",6.05,6.13,5.95,5.95,18000.0],["2022-06-16",5.785,5.95,5.64,5.825,13100.0],["2022-06-17",5.76,6.01,5.644,5.89,8600.0],["2022-06-21",5.9,5.9,5.55,5.58,38300.0],["2022-06-22",5.61,5.84,5.4,5.4,18400.0],["2022-06-23",5.66,5.75,5.493,5.61,14300.0],["2022-06-24",5.6,5.691,5.17,5.4,26400.0],["2022-06-27",5.48,5.58,5.38,5.4,3600.0],["2022-06-28",5.45,5.485,4.9,5.09,70800.0],["2022-06-29",5.09,5.33,5.049,5.25,10100.0],["2022-06-30",5.056,5.34,5.056,5.34,6900.0],["2022-07-01",5.24,5.38,5.205,5.27,2600.0],["2022-07-05",5.21,5.46,5.21,5.31,11700.0],["2022-07-06",5.34,5.44,5.34,5.37,3100.0],["2022-07-07",5.51,5.7,5.45,5.585,5500.0],["2022-07-08",5.49,5.68,5.41,5.55,5400.0],["2022-07-11",5.45,5.7,5.29,5.495,3300.0],["2022-07-12",5.44,5.63,5.39,5.45,3700.0],["2022-07-13",5.41,5.415,5.3,5.39,3900.0],["2022-07-14",5.28,5.48,5.28,5.38,2900.0],["2022-07-15",5.34,5.47,5.08,5.1,14500.0],["2022-07-18",5.08,5.16,5.01,5.15,15000.0],["2022-07-19",5.12,5.44,5.12,5.3,9000.0],["2022-07-20",5.31,5.51,5.3,5.38,7400.0],["2022-07-21",5.38,5.61,5.38,5.56,13800.0],["2022-07-22",5.57,5.7,5.38,5.54,4700.0],["2022-07-25",5.54,5.67,5.17,5.25,11600.0],["2022-07-26",5.25,5.45,5.22,5.25,4300.0],["2022-07-27",5.33,5.33,5.23,5.28,8900.0],["2022-07-28",5.15,5.25,5.11,5.11,700.0],["2022-07-29",5.25,5.5,5.15,5.35,6200.0],["2022-08-01",5.35,5.46,5.1,5.3,11400.0],["2022-08-02",5.23,5.28,5.07,5.28,10500.0],["2022-08-03",5.41,5.41,5.16,5.23,14200.0],["2022-08-04",5.31,5.31,5.11,5.26,2100.0],["2022-08-05",5.262,5.515,5.236,5.43,4100.0],["2022-08-08",5.59,5.85,5.45,5.7,31900.0],["2022-08-09",5.635,5.85,5.61,5.61,3000.0],["2022-08-10",5.95,6.175,5.79,5.96,51200.0],["2022-08-11",5.95,6.48,5.95,6.4,65200.0],["2022-08-12",6.43,6.71,5.96,6.55,55700.0],["2022-08-15",6.49,7.37,6.49,7.18,72500.0],["2022-08-16",7.4,7.79,7.29,7.29,39600.0],["2022-08-17",7.213,7.35,7.02,7.17,14700.0],["2022-08-18",7.15,7.49,6.85,6.97,21900.0],["2022-08-19",6.91,7.47,6.91,7.15,37000.0],["2022-08-22",7.25,7.71,7.25,7.6,63400.0],["2022-08-23",7.56,7.93,7.56,7.84,29600.0],["2022-08-24",7.9,7.98,7.75,7.9,11200.0],["2022-08-25",7.97,7.98,7.81,7.89,29500.0],["2022-08-26",7.8,7.95,7.35,7.7,32400.0],["2022-08-29",8.03,8.03,7.65,7.98,24200.0],["2022-08-30",7.99,7.99,7.656,7.82,12400.0],["2022-08-31",7.82,8.1,7.5,8.03,19200.0],["2022-09-01",7.85,8.0,7.2,7.38,32300.0],["2022-09-02",7.47,7.63,7.2,7.51,6100.0],["2022-09-06",7.64,8.3,7.64,8.3,18800.0],["2022-09-07",8.2,8.29,7.9,8.07,20200.0],["2022-09-08",8.03,8.11,8.0,8.1,8000.0],["2022-09-09",8.02,8.29,7.73,8.195,19100.0],["2022-09-12",8.3,8.4,8.0,8.26,28300.0],["2022-09-13",8.03,8.17,8.01,8.01,7400.0],["2022-09-14",8.1,8.26,7.738,8.04,22700.0],["2022-09-15",8.0,8.07,7.72,7.72,12400.0],["2022-09-16",7.75,7.78,7.272,7.35,27900.0],["2022-09-19",7.46,7.83,7.2,7.5,44400.0],["2022-09-20",7.5,7.85,7.29,7.56,17300.0],["2022-09-21",7.5,7.79,7.37,7.5,15700.0],["2022-09-22",7.51,7.8,7.15,7.15,20600.0],["2022-09-23",7.15,7.2,6.28,6.37,45000.0],["2022-09-26",6.64,6.98,6.435,6.6,15300.0],["2022-09-27",6.989,7.22,6.66,7.05,13900.0],["2022-09-28",6.88,7.25,6.88,7.21,10400.0],["2022-09-29",7.36,7.36,6.79,7.05,17600.0],["2022-09-30",7.28,7.8,7.05,7.6,44900.0],["2022-10-03",7.97,7.99,7.767,7.91,28900.0],["2022-10-04",8.16,8.25,8.0,8.17,68900.0],["2022-10-05",8.1,8.17,8.0,8.02,5800.0],["2022-10-06",8.0,8.13,8.0,8.05,14100.0],["2022-10-07",8.0,8.0,7.6,7.69,5100.0],["2022-10-10",7.48,7.88,7.21,7.75,27000.0],["2022-10-11",7.75,7.75,7.57,7.62,8000.0],["2022-10-12",7.62,7.73,7.62,7.73,4500.0],["2022-10-13",7.77,7.9,7.578,7.87,19100.0],["2022-10-14",7.87,7.87,7.51,7.55,15900.0],["2022-10-17",7.59,7.6,7.19,7.24,13200.0],["2022-10-18",7.35,8.36,7.35,8.14,63800.0],["2022-10-19",8.18,8.35,7.81,7.96,18900.0],["2022-10-20",8.09,8.09,7.72,7.93,11900.0],["2022-10-21",8.014,8.014,7.86,7.95,5800.0],["2022-10-24",7.95,7.95,7.74,7.9,11900.0],["2022-10-25",7.73,8.2,7.5,8.04,17400.0],["2022-10-26",8.04,8.36,7.85,8.15,22700.0],["2022-10-27",8.17,8.3,7.75,7.94,23000.0],["2022-10-28",7.92,8.15,7.92,8.08,5400.0],["2022-10-31",8.08,8.46,8.0,8.32,20000.0],["2022-11-01",8.42,8.5,8.33,8.42,22300.0],["2022-11-02",8.36,8.673,8.36,8.61,17600.0],["2022-11-03",8.55,8.55,8.15,8.2,15900.0],["2022-11-04",8.21,8.42,7.57,7.57,18700.0],["2022-11-07",7.5,7.917,7.282,7.65,28500.0],["2022-11-08",7.79,8.0,7.53,7.98,11900.0],["2022-11-09",7.8,7.925,7.46,7.6,13500.0],["2022-11-10",8.622,9.33,8.3,9.11,80200.0],["2022-11-11",9.48,9.73,9.3,9.6,41100.0],["2022-11-14",9.35,9.38,8.94,9.07,39200.0],["2022-11-15",9.13,9.534,8.93,8.97,49500.0],["2022-11-16",9.139,9.3,8.97,9.18,25700.0],["2022-11-17",9.05,9.25,8.95,9.2,34400.0],["2022-11-18",9.25,9.45,9.023,9.25,54200.0],["2022-11-21",9.39,9.898,9.25,9.65,63400.0],["2022-11-22",9.65,10.725,9.65,10.56,182600.0],["2022-11-23",10.56,10.79,10.25,10.68,76100.0],["2022-11-25",10.68,11.391,10.68,11.34,84200.0],["2022-11-28",11.41,11.469,10.823,10.96,74100.0],["2022-11-29",11.08,11.68,10.96,11.27,40600.0],["2022-11-30",11.15,12.12,11.135,11.94,77100.0],["2022-12-01",12.1,12.56,12.0,12.26,90700.0],["2022-12-02",12.23,12.55,11.85,12.06,99100.0],["2022-12-05",12.21,12.26,11.81,12.13,121300.0],["2022-12-06",12.19,12.19,10.54,10.66,174600.0],["2022-12-07",10.66,11.55,10.66,11.29,67600.0],["2022-12-08",11.15,12.15,11.11,12.14,50100.0],["2022-12-09",12.14,12.14,11.26,11.4,59700.0],["2022-12-12",11.43,12.427,11.43,11.87,60900.0],["2022-12-13",12.14,12.22,11.875,12.09,58700.0],["2022-12-14",12.14,12.17,11.23,11.23,70400.0],["2022-12-15",11.05,11.24,10.68,10.98,48900.0],["2022-12-16",10.87,11.26,10.69,11.21,36000.0],["2022-12-19",11.33,11.43,10.757,11.03,75600.0],["2022-12-20",11.01,11.15,10.99,11.04,53700.0],["2022-12-21",11.15,11.57,11.0,11.35,20500.0],["2022-12-22",11.26,11.35,10.75,10.96,54900.0],["2022-12-23",10.96,10.98,10.09,10.27,56100.0],["2022-12-27",10.08,11.04,9.83,10.9,94400.0],["2022-12-28",11.0,11.09,10.5,10.65,54200.0],["2022-12-29",10.8,11.11,10.53,11.07,27300.0],["2022-12-30",10.86,10.95,10.36,10.41,48500.0],["2023-01-03",10.39,11.06,10.39,10.97,81400.0],["2023-01-04",11.15,11.713,11.053,11.63,77000.0],["2023-01-05",11.63,11.74,10.56,10.72,68300.0],["2023-01-06",10.95,11.47,10.754,11.38,44700.0],["2023-01-09",11.3,12.03,11.285,11.55,107200.0],["2023-01-10",11.62,12.15,11.5,12.06,59100.0],["2023-01-11",12.1,12.13,11.73,11.99,95300.0],["2023-01-12",11.97,12.05,11.55,11.73,71300.0],["2023-01-13",11.56,11.56,11.2,11.33,52400.0],["2023-01-17",11.33,12.63,11.33,12.56,112100.0],["2023-01-18",12.56,12.57,11.336,11.43,87900.0],["2023-01-19",11.4,12.18,11.0,11.72,78900.0],["2023-01-20",11.74,12.01,11.61,11.82,42400.0],["2023-01-23",11.88,12.62,11.82,12.6,99100.0],["2023-01-24",12.55,13.11,12.36,12.84,73100.0],["2023-01-25",12.64,12.65,12.2,12.5,52100.0],["2023-01-26",12.6,13.07,12.45,12.73,85100.0],["2023-01-27",12.63,12.955,12.4,12.47,45200.0],["2023-01-30",12.39,12.6,12.23,12.25,76400.0],["2023-01-31",12.25,12.92,12.14,12.87,55100.0],["2023-02-01",12.9,12.95,12.697,12.81,41300.0],["2023-02-02",12.928,13.61,12.92,13.41,71500.0],["2023-02-03",13.2,13.54,12.94,13.06,51900.0],["2023-02-06",12.91,13.098,12.69,12.78,45900.0],["2023-02-07",12.75,13.09,12.51,13.03,71600.0],["2023-02-08",12.87,13.028,12.65,12.96,27800.0],["2023-02-09",13.07,13.099,12.57,12.69,26100.0],["2023-02-10",12.65,12.676,12.35,12.6,41700.0],["2023-02-13",12.52,12.575,12.27,12.57,47100.0],["2023-02-14",12.52,12.67,12.326,12.64,21200.0],["2023-02-15",12.55,12.74,12.435,12.66,15900.0],["2023-02-16",12.46,13.164,12.46,12.99,63500.0],["2023-02-17",12.99,13.44,12.99,13.11,48000.0],["2023-02-21",13.08,13.08,12.39,12.56,63100.0],["2023-02-22",12.5,12.86,12.48,12.64,25700.0],["2023-02-23",12.65,12.795,12.5,12.75,26100.0],["2023-02-24",12.66,13.5,12.6,13.32,31700.0],["2023-02-27",13.52,14.07,12.805,13.95,155900.0],["2023-02-28",13.95,14.33,13.685,14.15,65800.0],["2023-03-01",14.15,14.67,14.03,14.07,64100.0],["2023-03-02",13.95,13.95,12.99,13.15,41700.0],["2023-03-03",13.19,13.505,12.99,13.39,32400.0],["2023-03-06",13.1,13.631,13.1,13.54,47200.0],["2023-03-07",13.327,13.776,13.327,13.75,31600.0],["2023-03-08",13.91,13.91,13.35,13.61,54300.0],["2023-03-09",14.15,15.15,14.14,14.82,212900.0],["2023-03-10",14.98,15.81,14.48,14.77,217200.0],["2023-03-13",14.57,16.2,14.19,15.93,259100.0],["2023-03-14",16.19,16.55,15.53,16.47,197900.0],["2023-03-15",15.9,16.31,15.76,15.87,173500.0],["2023-03-16",15.66,16.72,15.156,16.62,140700.0],["2023-03-17",16.47,16.47,14.9,15.29,177000.0],["2023-03-20",15.35,15.6,14.97,15.45,81400.0],["2023-03-21",15.64,16.82,15.64,16.695,123100.0],["2023-03-22",16.7,17.1,16.39,16.52,141600.0],["2023-03-23",16.61,16.725,15.83,16.0,56700.0],["2023-03-24",15.87,16.06,15.16,16.02,99300.0],["2023-03-27",16.13,16.57,16.06,16.51,90500.0],["2023-03-28",16.51,16.75,16.29,16.62,68300.0],["2023-03-29",16.86,17.14,16.44,17.11,80500.0],["2023-03-30",17.04,17.2,16.93,17.0,71300.0],["2023-03-31",17.03,17.45,17.03,17.3,94800.0],["2023-04-03",17.3,17.488,17.085,17.45,133300.0],["2023-04-04",17.54,17.675,17.105,17.42,123400.0],["2023-04-05",17.32,17.39,16.97,17.11,106400.0],["2023-04-06",17.11,17.11,16.64,16.79,81700.0],["2023-04-10",17.02,17.65,16.77,17.65,135200.0],["2023-04-11",17.51,17.99,17.51,17.94,111000.0],["2023-04-12",18.0,18.005,17.73,17.73,92700.0],["2023-04-13",17.8,18.135,17.75,18.06,94800.0],["2023-04-14",18.1,18.23,17.82,17.9,61100.0],["2023-04-17",17.86,18.39,17.7,18.25,125400.0],["2023-04-18",18.25,18.49,16.93,17.09,138200.0],["2023-04-19",16.99,17.12,16.29,16.67,125100.0],["2023-04-20",17.05,17.05,16.39,16.78,89300.0],["2023-04-21",16.75,17.5,16.75,17.12,62600.0],["2023-04-24",17.12,17.475,16.72,16.76,142900.0],["2023-04-25",16.66,16.66,15.85,15.97,88100.0],["2023-04-26",15.92,16.6,15.83,16.36,58800.0],["2023-04-27",16.37,16.615,16.165,16.32,55000.0],["2023-04-28",16.32,16.97,16.32,16.94,51900.0],["2023-05-01",16.81,17.06,16.4,16.77,94500.0],["2023-05-02",16.81,17.3,16.36,17.2,57600.0],["2023-05-03",17.2,17.63,17.1,17.26,62800.0],["2023-05-04",17.23,17.23,16.11,16.11,50300.0],["2023-05-05",16.26,17.12,16.26,17.04,75500.0],["2023-05-08",16.93,17.385,16.7,17.16,71100.0],["2023-05-09",17.98,20.6,17.98,20.21,332300.0],["2023-05-10",19.39,19.645,18.51,18.6,171600.0],["2023-05-11",18.5,19.565,18.36,19.32,114400.0],["2023-05-12",19.52,20.37,19.08,19.36,93300.0],["2023-05-15",19.77,21.001,19.76,20.44,187500.0],["2023-05-16",20.44,20.785,20.062,20.63,99200.0],["2023-05-17",20.74,20.74,20.276,20.69,60200.0],["2023-05-18",20.75,22.2,20.6,21.82,182200.0],["2023-05-19",21.84,22.19,20.87,21.41,61800.0],["2023-05-22",21.72,22.09,20.579,21.52,144800.0],["2023-05-23",21.56,21.89,21.16,21.3,66000.0],["2023-05-24",21.21,21.239,20.57,21.03,71700.0],["2023-05-25",21.1,21.21,20.65,21.11,50200.0],["2023-05-26",21.28,21.67,21.13,21.36,56400.0],["2023-05-30",21.97,21.97,19.92,20.38,137500.0],["2023-05-31",20.21,20.91,20.089,20.83,40100.0],["2023-06-01",20.69,21.03,20.0,21.01,76300.0],["2023-06-02",21.3,22.12,20.86,21.51,97300.0],["2023-06-05",21.51,22.0,21.01,21.72,88900.0],["2023-06-06",21.94,23.34,21.745,23.0,191600.0],["2023-06-07",23.0,23.552,22.74,23.5,164600.0],["2023-06-08",23.5,23.81,23.23,23.38,176700.0],["2023-06-09",23.53,23.53,22.175,22.51,96100.0],["2023-06-12",22.75,23.62,22.31,23.5,203200.0],["2023-06-13",23.69,23.98,22.96,22.98,143700.0],["2023-06-14",23.11,23.84,23.0,23.44,88900.0],["2023-06-15",23.58,23.81,22.72,23.05,116700.0],["2023-06-16",23.11,24.69,23.11,24.09,307500.0],["2023-06-20",24.06,24.23,23.36,23.56,181700.0],["2023-06-21",23.77,24.87,23.77,24.2,215500.0],["2023-06-22",24.45,24.5,23.6,23.9,176700.0],["2023-06-23",23.76,23.98,22.0,22.36,1365900.0],["2023-06-26",22.37,23.48,22.27,23.32,193300.0],["2023-06-27",23.48,24.4,23.3,24.17,224300.0],["2023-06-28",24.48,25.343,24.13,25.0,208500.0],["2023-06-29",25.17,25.18,24.13,24.27,156400.0],["2023-06-30",24.7,25.14,24.37,24.73,128400.0],["2023-07-03",24.74,25.85,24.73,25.75,174900.0],["2023-07-05",26.03,26.75,25.2,25.28,254200.0],["2023-07-06",25.28,25.28,23.8,24.33,240200.0],["2023-07-07",24.46,26.68,24.414,26.29,325600.0],["2023-07-10",26.39,26.465,25.434,25.94,250600.0],["2023-07-11",26.09,26.255,24.57,25.81,193600.0],["2023-07-12",26.11,26.5,25.63,25.84,136400.0],["2023-07-13",26.08,26.71,25.75,25.96,148200.0],["2023-07-14",26.29,26.91,26.025,26.78,166900.0],["2023-07-17",26.83,28.24,26.83,27.5,343300.0],["2023-07-18",28.0,28.17,26.62,27.03,243300.0],["2023-07-19",27.16,28.085,27.07,27.97,223200.0],["2023-07-20",28.12,28.12,25.84,26.24,241300.0],["2023-07-21",26.47,26.844,25.06,25.13,188500.0],["2023-07-24",25.25,26.02,24.51,25.0,173000.0],["2023-07-25",25.14,25.81,24.14,25.29,172800.0],["2023-07-26",25.33,26.0,25.06,25.66,111100.0],["2023-07-27",25.98,26.28,24.02,24.6,181900.0],["2023-07-28",25.07,26.18,24.77,25.86,163500.0],["2023-07-31",25.86,26.64,25.0,26.42,167800.0],["2023-08-01",26.55,27.48,26.51,27.34,136700.0],["2023-08-02",27.13,27.69,26.46,27.0,154000.0],["2023-08-03",26.77,26.77,25.4,26.48,156100.0],["2023-08-04",26.59,27.685,26.086,27.02,196800.0],["2023-08-07",27.4,27.4,25.06,26.47,284800.0],["2023-08-08",26.45,27.965,26.197,27.45,265400.0],["2023-08-09",28.03,28.2,26.85,27.64,228200.0],["2023-08-10",32.55,33.86,30.66,33.68,757200.0],["2023-08-11",33.94,33.94,32.08,32.8,236700.0],["2023-08-14",32.78,33.24,31.68,32.63,282600.0],["2023-08-15",32.73,33.58,32.0,33.44,204600.0],["2023-08-16",33.93,34.2,31.724,31.77,241200.0],["2023-08-17",31.89,32.61,29.74,30.01,328900.0],["2023-08-18",29.2,33.17,28.81,32.75,405000.0],["2023-08-21",33.305,35.77,33.15,35.09,387500.0],["2023-08-22",35.36,35.65,34.104,34.62,208200.0],["2023-08-23",34.71,36.44,34.12,35.89,262700.0],["2023-08-24",36.81,37.71,35.65,36.04,388500.0],["2023-08-25",36.05,36.37,31.73,33.4,518300.0],["2023-08-28",33.48,36.2,32.75,35.77,318000.0],["2023-08-29",35.78,35.78,33.07,35.02,344800.0],["2023-08-30",35.65,36.89,34.43,36.74,266800.0],["2023-08-31",36.91,37.3,36.01,36.13,201000.0],["2023-09-01",36.39,37.48,36.265,36.74,176600.0],["2023-09-05",36.94,37.08,35.13,35.35,226900.0],["2023-09-06",35.21,36.36,34.175,34.46,172900.0],["2023-09-07",34.2,35.06,33.437,34.95,184600.0],["2023-09-08",35.29,36.93,35.29,36.03,244900.0],["2023-09-11",36.17,36.64,34.5,35.17,278900.0],["2023-09-12",34.91,34.91,31.73,31.93,289900.0],["2023-09-13",32.05,33.12,31.241,32.88,297900.0],["2023-09-14",33.25,34.39,32.77,32.98,180200.0],["2023-09-15",33.0,33.34,31.83,32.01,216600.0],["2023-09-18",31.94,32.735,31.34,31.34,137400.0],["2023-09-19",31.33,32.109,31.04,31.51,140900.0],["2023-09-20",31.52,32.173,31.28,31.53,98400.0],["2023-09-21",31.01,31.13,29.721,30.08,284200.0],["2023-09-22",30.02,30.62,29.1,29.53,278500.0],["2023-09-25",29.31,31.39,29.22,31.0,286800.0],["2023-09-26",30.55,31.3,30.04,30.2,174000.0],["2023-09-27",30.26,32.2,30.25,31.57,183100.0],["2023-09-28",31.5,32.84,31.5,32.0,160400.0],["2023-09-29",32.32,32.5,31.67,31.73,422500.0],["2023-10-02",31.6,31.878,30.16,30.5,242500.0],["2023-10-03",29.88,30.408,28.215,28.91,217900.0],["2023-10-04",28.3,29.87,28.0,29.29,160600.0],["2023-10-05",29.23,29.58,28.0,28.12,363200.0],["2023-10-06",28.0,29.49,27.84,29.28,169500.0],["2023-10-09",29.17,30.41,28.762,30.21,135900.0],["2023-10-10",30.35,31.71,30.34,30.68,164600.0],["2023-10-11",30.59,31.0,29.29,29.97,200700.0],["2023-10-12",30.11,30.7,29.63,30.03,133100.0],["2023-10-13",30.12,30.12,28.1,28.5,138300.0],["2023-10-16",28.77,30.213,28.77,29.9,124500.0],["2023-10-17",29.85,30.69,29.65,29.94,164600.0],["2023-10-18",29.79,30.11,29.255,29.37,180000.0],["2023-10-19",29.38,30.08,28.68,28.81,160200.0],["2023-10-20",28.64,29.94,28.25,29.3,592300.0],["2023-10-23",28.83,29.04,26.76,28.59,196300.0],["2023-10-24",29.27,29.832,28.75,28.96,98300.0],["2023-10-25",28.7,29.25,28.31,28.52,91900.0],["2023-10-26",28.43,29.45,28.2,28.61,118500.0],["2023-10-27",28.81,28.81,27.45,28.17,86100.0],["2023-10-30",28.65,29.205,28.21,28.885,102700.0],["2023-10-31",28.78,29.99,28.72,29.8,106000.0],["2023-11-01",29.78,30.09,29.06,30.02,131700.0],["2023-11-02",31.15,31.15,29.85,30.57,124100.0],["2023-11-03",31.5,31.51,29.855,30.17,130700.0],["2023-11-06",30.17,30.33,29.5,30.28,103200.0],["2023-11-07",31.04,31.1,30.13,30.34,249300.0],["2023-11-08",30.67,30.85,29.55,29.94,132600.0],["2023-11-09",31.78,35.79,31.18,35.29,472800.0],["2023-11-10",35.29,37.025,34.75,36.27,221900.0],["2023-11-13",36.41,36.41,34.55,35.34,264300.0],["2023-11-14",36.96,38.83,36.218,38.55,327400.0],["2023-11-15",39.23,40.85,38.55,39.42,251800.0],["2023-11-16",39.43,39.87,38.765,39.37,100100.0],["2023-11-17",40.65,40.65,38.65,39.87,114200.0],["2023-11-20",39.98,39.99,38.47,39.05,110300.0],["2023-11-21",38.97,39.3,38.43,38.59,107300.0],["2023-11-22",38.82,40.36,38.6,40.25,149200.0],["2023-11-24",40.48,41.02,40.1,40.48,93100.0],["2023-11-27",40.22,40.39,39.215,39.73,122500.0],["2023-11-28",39.94,39.94,38.3,38.86,93300.0],["2023-11-29",39.1,39.69,37.33,37.72,141700.0],["2023-11-30",37.53,38.431,37.11,38.12,86000.0],["2023-12-01",38.25,39.99,37.876,39.91,122000.0],["2023-12-04",39.44,41.22,39.19,40.59,217700.0],["2023-12-05",40.57,41.0,39.514,40.78,89100.0],["2023-12-06",41.5,41.745,39.86,40.21,117900.0],["2023-12-07",40.75,40.75,39.517,40.27,115500.0],["2023-12-08",40.27,42.22,40.27,41.96,179100.0],["2023-12-11",42.21,42.34,41.267,41.48,141200.0],["2023-12-12",41.51,42.3,41.37,42.04,95000.0],["2023-12-13",42.46,43.33,41.1,43.22,125200.0],["2023-12-14",43.99,44.697,42.81,44.25,149400.0],["2023-12-15",44.69,44.69,42.19,43.21,178300.0],["2023-12-18",43.21,43.903,42.48,43.26,91700.0],["2023-12-19",43.54,44.49,43.3,43.9,87600.0],["2023-12-20",44.18,45.39,43.63,43.68,144900.0],["2023-12-21",44.64,44.7,43.515,44.47,89200.0],["2023-12-22",44.47,45.072,44.02,44.65,78100.0],["2023-12-26",44.65,45.122,43.91,44.87,86900.0],["2023-12-27",44.8,46.32,44.531,46.11,154100.0],["2023-12-28",46.15,46.61,45.5,45.85,107700.0],["2023-12-29",45.9,46.3,44.57,45.47,158400.0],["2024-01-02",45.33,45.95,43.8,43.95,205500.0],["2024-01-03",43.0,43.18,41.09,41.45,188200.0],["2024-01-04",41.57,43.905,41.45,42.86,161900.0],["2024-01-05",42.5,44.23,41.83,42.27,135200.0],["2024-01-08",42.75,43.31,42.36,42.52,132300.0],["2024-01-09",41.76,41.76,39.688,41.1,155100.0],["2024-01-10",40.84,41.2,39.0,39.76,222300.0],["2024-01-11",39.28,39.973,38.82,39.8,166000.0],["2024-01-12",40.36,40.934,39.3,39.58,90800.0],["2024-01-16",39.5,39.5,36.481,37.77,255200.0],["2024-01-17",37.03,37.4,35.52,36.72,211100.0],["2024-01-18",36.82,37.4,35.235,36.44,194400.0],["2024-01-19",36.48,38.16,35.53,37.89,449600.0],["2024-01-22",37.52,38.9,37.16,38.9,174900.0],["2024-01-23",39.0,39.74,38.51,39.45,192100.0],["2024-01-24",39.8,40.17,38.99,40.08,218600.0],["2024-01-25",40.7,42.0,40.66,41.51,135900.0],["2024-01-26",41.89,42.23,41.38,42.21,98900.0],["2024-01-29",41.82,42.99,41.21,42.71,115400.0],["2024-01-30",42.5,43.52,42.285,42.84,128800.0],["2024-01-31",42.84,44.125,42.254,43.0,158100.0],["2024-02-01",43.29,44.04,42.7,43.29,91200.0],["2024-02-02",42.95,43.6,42.1,43.38,158200.0],["2024-02-05",43.21,43.35,42.55,42.67,85000.0],["2024-02-06",42.53,42.82,41.72,42.56,123100.0],["2024-02-07",42.71,42.755,42.02,42.34,111000.0],["2024-02-08",42.15,43.81,42.14,42.9,81500.0],["2024-02-09",42.93,44.97,42.93,44.81,111000.0],["2024-02-12",44.82,45.357,44.22,44.51,130300.0],["2024-02-13",42.64,43.22,40.01,42.17,246700.0],["2024-02-14",42.95,44.77,42.42,44.77,89000.0],["2024-02-15",45.2,45.91,44.02,45.22,107900.0],["2024-02-16",44.68,45.6,43.277,44.48,77700.0],["2024-02-20",43.65,43.65,42.073,42.43,142300.0],["2024-02-21",42.08,42.09,40.56,41.42,124600.0],["2024-02-22",41.89,42.128,40.36,40.45,125400.0],["2024-02-23",40.05,42.455,39.983,42.19,197100.0],["2024-02-26",42.58,46.55,42.327,46.0,193600.0],["2024-02-27",46.1,47.9,46.1,47.72,156600.0],["2024-02-28",47.15,49.56,47.1,48.24,265300.0],["2024-02-29",49.37,50.44,48.818,49.24,130400.0],["2024-03-01",49.69,51.26,48.82,50.98,138300.0],["2024-03-04",51.74,52.91,50.67,51.85,173000.0],["2024-03-05",51.85,52.96,50.75,51.76,295700.0],["2024-03-06",52.09,52.19,48.26,48.7,230500.0],["2024-03-07",49.41,50.41,48.73,49.62,165300.0],["2024-03-08",50.29,52.645,50.29,51.24,105700.0],["2024-03-11",50.98,50.98,47.541,48.85,143400.0],["2024-03-12",49.04,50.569,48.74,49.62,211000.0],["2024-03-13",50.5,51.0,48.47,49.76,233600.0],["2024-03-14",44.8,46.47,39.56,41.67,1060900.0],["2024-03-15",41.37,43.33,41.0,41.25,639400.0],["2024-03-18",41.99,43.865,41.43,42.29,257700.0],["2024-03-19",41.65,42.265,39.85,41.72,162500.0],["2024-03-20",41.57,44.32,41.35,43.94,155800.0],["2024-03-21",44.24,44.85,43.32,44.43,137600.0],["2024-03-22",43.99,44.52,43.05,43.06,112500.0],["2024-03-25",43.4,43.4,41.97,42.29,87900.0],["2024-03-26",42.22,42.913,41.81,42.37,155300.0],["2024-03-27",42.67,43.06,40.6,41.61,196300.0],["2024-03-28",41.61,42.37,40.857,41.42,229500.0],["2024-04-01",41.44,42.73,41.43,41.44,107000.0],["2024-04-02",41.01,41.01,39.79,40.51,93400.0],["2024-04-03",39.98,41.725,39.97,41.47,80400.0],["2024-04-04",42.02,42.385,40.59,40.6,73900.0],["2024-04-05",40.65,43.7,40.65,43.05,141200.0],["2024-04-08",43.14,43.14,40.783,41.06,252400.0],["2024-04-09",41.0,41.32,39.7,40.91,147300.0],["2024-04-10",39.37,40.68,38.03,39.6,162200.0],["2024-04-11",39.51,40.67,39.223,40.64,91200.0],["2024-04-12",40.29,41.17,39.33,39.53,101500.0],["2024-04-15",39.03,40.2,38.92,39.02,90600.0],["2024-04-16",38.75,39.685,38.393,39.3,67300.0],["2024-04-17",40.02,40.64,39.26,39.32,173700.0],["2024-04-18",39.29,41.55,39.282,40.02,114600.0],["2024-04-19",39.72,40.73,38.7,39.31,295200.0],["2024-04-22",39.52,40.21,38.865,39.77,76400.0],["2024-04-23",39.63,42.3,39.63,42.21,117800.0],["2024-04-24",42.25,42.99,41.96,42.51,119700.0],["2024-04-25",41.23,43.1,41.03,42.87,228000.0],["2024-04-26",43.05,44.725,43.0,44.45,151700.0],["2024-04-29",44.74,46.76,44.36,46.19,238500.0],["2024-04-30",46.15,46.96,45.289,45.33,135700.0],["2024-05-01",45.13,46.2,44.275,45.43,119900.0],["2024-05-02",46.13,46.13,44.42,44.85,100400.0],["2024-05-03",45.43,46.34,44.9,45.31,127500.0],["2024-05-06",45.65,46.97,45.65,46.47,101900.0],["2024-05-07",46.3,48.6,46.3,48.21,335000.0],["2024-05-08",48.17,48.65,47.93,48.38,197700.0],["2024-05-09",47.72,49.15,43.78,47.67,404700.0],["2024-05-10",48.08,51.76,47.8,51.39,160800.0],["2024-05-13",51.7,52.08,49.75,50.47,269000.0],["2024-05-14",50.47,50.81,49.59,50.17,189300.0],["2024-05-15",50.5,51.065,49.965,50.66,188500.0],["2024-05-16",50.25,50.56,48.36,48.36,124900.0],["2024-05-17",48.71,48.71,47.22,47.74,163600.0],["2024-05-20",47.66,48.72,47.415,48.5,104900.0],["2024-05-21",49.58,53.94,49.35,53.53,260000.0],["2024-05-22",53.46,56.45,52.0,55.95,361400.0],["2024-05-23",57.29,58.15,55.28,55.9,256800.0],["2024-05-24",56.68,58.82,56.225,58.01,132500.0],["2024-05-28",58.17,58.63,57.21,58.43,136600.0],["2024-05-29",57.79,58.355,57.13,57.64,71100.0],["2024-05-30",58.31,59.96,57.697,58.8,111300.0],["2024-05-31",58.8,59.25,55.94,57.08,104400.0],["2024-06-03",57.88,58.68,55.48,55.63,104300.0],["2024-06-04",55.04,55.04,52.91,54.01,164600.0],["2024-06-05",53.76,56.12,53.285,55.77,79100.0],["2024-06-06",55.61,57.3,55.56,56.87,120700.0],["2024-06-07",56.64,58.09,55.513,57.39,98700.0],["2024-06-10",57.11,58.0,56.45,56.86,114100.0],["2024-06-11",56.24,57.68,55.54,56.99,182600.0],["2024-06-12",58.99,60.48,57.4,59.65,156000.0],["2024-06-13",59.5,60.12,58.188,59.76,127400.0],["2024-06-14",59.08,59.08,56.09,56.22,120100.0],["2024-06-17",55.37,56.34,53.1,54.47,141600.0],["2024-06-18",54.82,57.82,54.02,57.09,91600.0],["2024-06-20",57.49,57.79,54.26,55.14,89800.0],["2024-06-21",54.93,55.25,53.54,54.06,150600.0],["2024-06-24",54.1,57.308,53.66,56.95,110200.0],["2024-06-25",57.41,58.05,56.48,57.93,96300.0],["2024-06-26",57.1,57.77,55.59,56.26,126200.0],["2024-06-27",55.34,57.53,55.34,56.72,77800.0],["2024-06-28",57.03,58.865,55.84,56.93,616900.0],["2024-07-01",56.93,57.642,54.52,54.94,97000.0],["2024-07-02",54.84,56.05,54.55,55.91,73300.0],["2024-07-03",56.1,57.37,55.71,57.37,47700.0],["2024-07-05",56.95,57.59,54.82,55.71,111800.0],["2024-07-08",56.27,58.18,55.99,56.92,118100.0],["2024-07-09",56.94,57.5,56.33,56.75,62100.0],["2024-07-10",57.0,58.74,56.04,58.48,131200.0],["2024-07-11",59.75,62.39,58.1,62.0,203200.0],["2024-07-12",63.53,63.53,60.53,60.89,147300.0],["2024-07-15",61.7,64.77,60.6,64.24,233600.0],["2024-07-16",64.45,65.93,62.1,65.39,323500.0],["2024-07-17",65.21,66.64,59.61,59.88,245900.0],["2024-07-18",60.51,63.43,57.821,59.64,235900.0],["2024-07-19",60.17,62.528,59.29,60.29,667000.0],["2024-07-22",61.13,63.0,59.08,61.33,166800.0],["2024-07-23",61.33,64.5,60.689,63.86,153000.0],["2024-07-24",63.53,64.99,60.13,60.13,144900.0],["2024-07-25",59.64,60.64,56.63,59.32,130200.0],["2024-07-26",60.96,63.96,60.96,63.75,125100.0],["2024-07-29",64.51,65.34,60.02,60.06,95300.0],["2024-07-30",59.8,61.51,58.71,59.8,156200.0],["2024-07-31",61.53,64.375,60.61,63.72,134300.0],["2024-08-01",63.76,64.85,58.57,59.55,176000.0],["2024-08-02",56.1,57.19,53.01,55.43,292200.0],["2024-08-05",50.08,54.11,48.17,52.49,260800.0],["2024-08-06",55.35,57.58,53.785,56.25,226400.0],["2024-08-07",58.88,62.0,58.18,59.79,364000.0],["2024-08-08",60.76,63.61,59.09,61.47,164700.0],["2024-08-09",61.71,61.86,57.97,59.31,203500.0],["2024-08-12",59.9,60.42,56.87,57.16,157700.0],["2024-08-13",57.68,60.02,57.68,59.86,252600.0],["2024-08-14",60.12,60.74,57.33,59.27,164700.0],["2024-08-15",60.77,60.81,58.0,59.12,148800.0],["2024-08-16",59.25,60.32,58.435,59.58,198200.0],["2024-08-19",59.59,61.24,59.08,60.38,151400.0],["2024-08-20",60.34,60.85,58.91,59.87,85700.0],["2024-08-21",60.33,62.24,59.84,62.19,69600.0],["2024-08-22",62.48,63.27,61.69,62.25,90700.0],["2024-08-23",62.98,65.72,62.43,65.36,135800.0],["2024-08-26",65.77,66.065,62.575,64.81,112200.0],["2024-08-27",64.54,65.925,63.37,65.24,74300.0],["2024-08-28",65.28,65.28,62.9,63.98,123600.0],["2024-08-29",64.03,65.225,63.29,64.54,70400.0],["2024-08-30",65.48,65.86,64.09,64.63,223000.0],["2024-09-03",64.23,65.15,59.676,60.36,150500.0],["2024-09-04",59.78,64.7,59.59,63.97,145800.0],["2024-09-05",64.08,64.3,60.96,61.94,83300.0],["2024-09-06",61.94,62.32,60.27,60.93,70300.0],["2024-09-09",61.71,65.509,61.71,64.47,108000.0],["2024-09-10",65.24,66.89,64.405,66.64,116100.0],["2024-09-11",66.64,68.94,64.91,68.55,143300.0],["2024-09-12",69.0,73.37,68.835,71.11,191100.0],["2024-09-13",72.22,72.9,70.81,71.99,86500.0],["2024-09-16",72.5,76.21,71.56,72.23,176100.0],["2024-09-17",73.04,75.15,71.87,73.53,104400.0],["2024-09-18",73.5,75.85,72.284,74.38,115700.0],["2024-09-19",76.4,77.75,75.0,77.07,272700.0],["2024-09-20",77.27,80.621,77.27,80.02,418000.0],["2024-09-23",80.15,82.21,75.85,76.31,158100.0],["2024-09-24",76.14,76.47,71.41,73.83,221900.0],["2024-09-25",74.06,76.84,73.305,74.55,137200.0],["2024-09-26",75.96,76.525,74.11,74.43,91800.0],["2024-09-27",74.72,76.18,73.277,74.72,56400.0],["2024-09-30",74.87,77.25,74.535,75.76,137300.0],["2024-10-01",75.64,75.92,73.22,74.29,75000.0],["2024-10-02",73.98,77.01,73.13,77.0,100100.0],["2024-10-03",77.0,77.79,76.275,77.25,144500.0],["2024-10-04",78.2,78.85,76.13,77.38,78400.0],["2024-10-07",77.17,78.69,76.51,77.74,74600.0],["2024-10-08",78.05,78.99,75.265,76.73,131400.0],["2024-10-09",76.75,78.09,76.035,78.08,92700.0],["2024-10-10",77.11,80.28,76.04,79.87,128200.0],["2024-10-11",80.38,82.31,79.62,82.11,159900.0],["2024-10-14",82.75,86.997,82.47,84.74,202300.0],["2024-10-15",84.74,85.47,79.579,81.74,161600.0],["2024-10-16",82.95,85.25,82.47,83.36,113400.0],["2024-10-17",81.29,83.67,80.15,81.43,158800.0],["2024-10-18",81.62,82.36,80.39,81.71,145300.0],["2024-10-21",82.67,83.238,81.3,82.08,95900.0],["2024-10-22",81.87,81.87,79.78,80.89,72800.0],["2024-10-23",80.22,81.47,79.0,81.13,78900.0],["2024-10-24",81.03,82.0,80.22,81.09,74700.0],["2024-10-25",81.59,82.0,76.28,77.15,135300.0],["2024-10-28",78.0,80.435,77.17,77.31,121000.0],["2024-10-29",76.5,78.84,75.78,78.78,81100.0],["2024-10-30",78.66,79.87,77.968,78.45,65300.0],["2024-10-31",77.86,78.949,75.15,75.97,91400.0],["2024-11-01",76.79,78.94,75.845,76.34,85700.0],["2024-11-04",76.29,77.42,73.35,73.58,168700.0],["2024-11-05",74.17,78.342,74.17,77.79,134600.0],["2024-11-06",82.67,95.26,80.372,93.79,456600.0],["2024-11-07",93.98,95.22,90.62,93.75,211800.0],["2024-11-08",94.8,97.4,93.23,96.94,154400.0],["2024-11-11",97.49,98.36,92.36,94.325,147100.0],["2024-11-12",93.78,95.278,91.776,93.37,106900.0],["2024-11-13",93.75,94.23,90.46,91.26,88100.0],["2024-11-14",90.0,92.67,88.39,88.81,148200.0],["2024-11-15",89.16,92.45,85.65,92.09,125100.0],["2024-11-18",92.1,95.586,92.1,93.9,126800.0],["2024-11-19",93.24,99.97,92.723,99.42,135400.0],["2024-11-20",99.81,100.61,95.156,96.88,80700.0],["2024-11-21",97.49,102.33,97.49,99.0,144300.0],["2024-11-22",99.8,103.2,98.19,102.64,101000.0],["2024-11-25",103.76,104.98,101.49,102.49,192000.0],["2024-11-26",101.67,104.429,99.99,102.03,102600.0],["2024-11-27",103.05,103.05,98.36,98.76,73900.0],["2024-11-29",100.51,102.73,98.97,99.49,49000.0],["2024-12-02",100.53,107.0,100.53,102.75,132600.0],["2024-12-03",102.28,104.27,100.387,102.77,91700.0],["2024-12-04",102.64,103.82,100.68,102.06,70400.0],["2024-12-05",102.14,103.315,99.7,100.08,74500.0],["2024-12-06",100.27,100.57,96.67,98.03,146900.0],["2024-12-09",98.44,98.44,92.26,93.63,127800.0],["2024-12-10",93.39,95.205,92.06,93.69,139100.0],["2024-12-11",95.43,98.34,94.54,96.88,111500.0],["2024-12-12",98.2,99.39,93.63,94.5,109000.0],["2024-12-13",93.82,96.98,92.76,94.33,70800.0],["2024-12-16",94.52,97.47,93.0,93.17,103000.0],["2024-12-17",92.1,94.25,89.14,90.61,151900.0],["2024-12-18",91.42,92.87,84.59,85.45,125300.0],["2024-12-19",86.54,89.85,86.24,88.7,181500.0],["2024-12-20",87.04,91.42,86.0,89.76,237400.0],["2024-12-23",89.46,91.157,87.46,87.56,98900.0],["2024-12-24",87.26,88.08,86.203,88.01,49900.0],["2024-12-26",87.9,88.75,86.67,88.38,67100.0],["2024-12-27",87.56,87.91,84.03,85.9,85500.0],["2024-12-30",84.08,87.67,82.75,86.54,138800.0],["2024-12-31",87.58,87.98,84.31,85.54,127800.0],["2025-01-02",86.54,89.99,86.0,88.72,86500.0],["2025-01-03",89.22,94.28,89.22,94.12,120500.0],["2025-01-06",94.91,98.57,94.5,97.84,150500.0],["2025-01-07",97.71,98.344,90.152,94.45,238900.0],["2025-01-08",93.3,98.19,91.78,97.17,201200.0],["2025-01-10",95.25,96.67,92.0,96.1,172300.0],["2025-01-13",94.4,98.4,90.73,97.33,109000.0],["2025-01-14",99.15,100.99,96.787,100.28,104500.0],["2025-01-15",100.44,100.46,85.892,93.44,464400.0],["2025-01-16",92.74,96.57,92.14,94.41,247700.0],["2025-01-17",95.5,96.33,91.28,93.19,632000.0],["2025-01-21",95.0,100.0,93.84,99.56,298600.0],["2025-01-22",100.42,105.72,99.87,104.65,188300.0],["2025-01-23",102.9,105.61,97.48,105.33,178000.0],["2025-01-24",105.99,106.045,99.83,102.44,127200.0],["2025-01-27",98.19,98.19,86.19,90.0,280900.0],["2025-01-28",90.15,92.579,88.175,92.17,228900.0],["2025-01-29",93.42,97.62,91.88,95.91,150500.0],["2025-01-30",98.24,101.645,97.1,99.85,143600.0],["2025-01-31",99.89,100.0,92.0,92.48,196200.0],["2025-02-03",88.79,91.6,87.839,89.87,96200.0],["2025-02-04",91.29,96.6,90.11,96.48,138400.0],["2025-02-05",97.52,101.6,96.74,100.78,189800.0],["2025-02-06",100.91,102.73,100.08,102.0,99100.0],["2025-02-07",102.17,103.89,97.41,97.69,137700.0],["2025-02-10",97.94,100.952,96.84,98.34,90800.0],["2025-02-11",96.42,96.42,91.71,94.01,84800.0],["2025-02-12",91.62,93.69,91.0,91.44,119500.0],["2025-02-13",92.27,94.69,87.55,90.73,138000.0],["2025-02-14",90.79,92.07,89.44,91.23,130800.0],["2025-02-18",91.15,93.59,81.29,85.49,324000.0],["2025-02-19",85.48,86.885,83.26,86.28,190200.0],["2025-02-20",85.96,85.96,82.25,83.35,159000.0],["2025-02-21",85.05,86.53,79.03,80.13,182700.0],["2025-02-24",81.05,81.05,76.097,78.89,255700.0],["2025-02-25",78.95,82.79,78.0,81.32,137900.0],["2025-02-26",82.59,85.26,82.41,82.99,118000.0],["2025-02-27",82.68,85.125,78.57,78.57,199400.0],["2025-02-28",78.51,83.23,77.07,83.0,161900.0],["2025-03-03",83.88,83.88,76.345,77.1,122700.0],["2025-03-04",75.06,76.595,71.67,74.23,303300.0],["2025-03-05",74.54,77.892,72.8,77.43,232600.0],["2025-03-06",75.55,76.615,72.14,73.04,137000.0],["2025-03-07",72.41,74.44,68.35,72.69,164700.0],["2025-03-10",69.63,70.338,66.3,68.92,244200.0],["2025-03-11",72.17,82.0,68.706,79.69,414500.0],["2025-03-12",83.42,84.95,75.12,76.3,450700.0],["2025-03-13",75.51,76.435,70.94,73.3,275400.0],["2025-03-14",75.56,76.72,73.73,76.51,210600.0],["2025-03-17",75.52,77.24,75.0,75.0,139800.0],["2025-03-18",74.76,76.02,72.906,75.03,158300.0],["2025-03-19",75.26,79.87,74.58,79.73,184600.0],["2025-03-20",79.73,83.19,79.2,81.92,277500.0],["2025-03-21",79.95,83.12,78.708,82.85,395900.0],["2025-03-24",84.51,86.99,84.355,85.21,240300.0],["2025-03-25",84.38,85.05,80.08,81.95,267000.0],["2025-03-26",81.62,82.865,78.28,81.29,306800.0],["2025-03-27",79.64,80.99,77.16,78.64,240900.0],["2025-03-28",78.6,79.055,74.43,76.26,195400.0],["2025-03-31",74.39,74.97,71.092,74.47,431600.0],["2025-04-01",73.66,76.24,71.55,75.21,191000.0],["2025-04-02",73.11,77.163,73.11,76.45,194000.0],["2025-04-03",70.91,74.32,70.665,73.18,203500.0],["2025-04-04",69.35,71.99,66.988,69.3,297200.0],["2025-04-07",65.4,73.99,63.02,71.05,275800.0],["2025-04-08",76.46,76.97,69.04,71.04,173000.0],["2025-04-09",70.6,81.2,70.37,77.59,232800.0],["2025-04-10",75.51,78.6,74.95,77.65,157100.0],["2025-04-11",77.99,81.555,75.02,80.63,224400.0],["2025-04-14",79.54,82.16,79.01,80.17,157600.0],["2025-04-15",80.07,81.89,79.4,79.88,193400.0],["2025-04-16",80.07,86.38,79.45,85.16,449400.0],["2025-04-17",85.12,87.91,84.79,86.6,764500.0],["2025-04-21",85.94,86.5,80.35,82.15,538900.0],["2025-04-22",83.4,88.911,83.4,87.47,254400.0],["2025-04-23",90.28,94.44,89.36,91.01,316100.0],["2025-04-24",90.94,94.63,90.221,93.35,233000.0],["2025-04-25",93.35,94.39,90.92,92.76,152000.0],["2025-04-28",93.25,94.0,89.825,92.05,209500.0],["2025-04-29",91.87,93.434,90.3,92.53,164400.0],["2025-04-30",90.33,95.86,88.03,95.74,258800.0],["2025-05-01",97.28,99.299,96.11,98.83,246100.0],["2025-05-02",100.0,105.585,99.775,103.2,370800.0],["2025-05-05",102.53,105.0,102.25,103.33,330800.0],["2025-05-06",106.02,118.11,105.0,114.69,469400.0],["2025-05-07",116.0,120.49,113.13,120.44,309500.0],["2025-05-08",122.755,122.755,116.41,119.94,397100.0],["2025-05-09",122.125,122.37,119.01,122.37,166500.0],["2025-05-12",126.5,128.17,121.187,123.18,191900.0],["2025-05-13",122.84,124.12,120.0,122.17,248700.0],["2025-05-14",123.0,124.54,121.385,122.82,254300.0],["2025-05-15",122.82,124.48,121.94,122.54,155800.0],["2025-05-16",122.63,125.32,122.63,125.15,105600.0],["2025-05-19",124.48,127.45,122.72,127.24,128900.0],["2025-05-20",127.59,129.0,126.66,128.4,122600.0],["2025-05-21",125.69,129.4,125.29,127.0,130700.0],["2025-05-22",125.64,128.838,124.22,125.62,151200.0],["2025-05-23",124.95,129.395,124.71,127.95,114900.0],["2025-05-27",129.53,136.045,129.085,134.8,356400.0],["2025-05-28",135.22,135.23,124.21,125.5,253400.0],["2025-05-29",126.61,127.77,124.945,127.11,197700.0],["2025-05-30",126.96,128.605,125.62,128.22,120200.0],["2025-06-02",131.03,133.275,128.22,133.16,123000.0],["2025-06-03",133.93,137.045,131.575,134.97,209300.0],["2025-06-04",135.55,136.735,130.82,132.41,105300.0],["2025-06-05",132.2,134.505,130.77,134.12,139700.0],["2025-06-06",136.13,136.77,133.37,135.23,169800.0],["2025-06-09",136.6,138.03,132.675,137.46,234600.0],["2025-06-10",136.11,137.255,130.957,135.37,400600.0],["2025-06-11",136.11,141.552,134.8,139.61,169400.0],["2025-06-12",139.12,142.1,138.93,141.84,114200.0],["2025-06-13",138.81,139.985,134.045,137.66,344600.0],["2025-06-16",138.18,142.62,138.18,141.2,106000.0],["2025-06-17",141.1,143.58,139.03,142.14,165400.0],["2025-06-18",141.13,141.75,137.14,137.82,102900.0],["2025-06-20",139.0,139.0,135.5,137.85,224400.0],["2025-06-23",137.4,142.64,136.825,141.17,123100.0],["2025-06-24",142.87,144.0,141.76,142.06,146700.0],["2025-06-25",142.87,143.27,135.16,135.3,213300.0],["2025-06-26",135.56,138.15,132.65,136.88,231000.0],["2025-06-27",138.0,143.0,137.7,139.39,279200.0],["2025-06-30",139.59,141.755,136.5,140.1,310900.0],["2025-07-01",139.04,140.263,134.74,136.0,191100.0],["2025-07-02",138.27,146.17,136.5,145.77,231700.0],["2025-07-03",147.05,154.05,146.15,149.2,151800.0],["2025-07-07",149.01,149.75,145.76,148.26,171200.0],["2025-07-08",148.49,148.49,139.785,143.48,178600.0],["2025-07-09",145.02,147.54,142.781,145.69,123200.0],["2025-07-10",146.54,149.62,141.92,149.225,178100.0],["2025-07-11",149.23,151.505,147.04,149.42,123900.0],["2025-07-14",150.24,151.4,147.29,149.53,176300.0],["2025-07-15",149.79,149.79,143.11,144.3,188500.0],["2025-07-16",143.33,145.01,138.14,143.43,207800.0],["2025-07-17",143.81,145.5,139.39,139.81,140700.0],["2025-07-18",141.39,142.49,137.25,138.73,317300.0],["2025-07-21",138.68,138.68,120.45,123.84,495400.0],["2025-07-22",123.01,126.01,115.1,124.8,511200.0],["2025-07-23",125.0,128.45,123.5,124.11,241800.0],["2025-07-24",124.1,126.34,124.1,124.99,130600.0],["2025-07-25",126.99,133.92,126.67,133.84,204200.0],["2025-07-28",135.29,141.0,133.61,135.64,213600.0],["2025-07-29",137.61,138.28,135.0,135.72,137500.0],["2025-07-30",135.68,140.83,135.68,137.88,115300.0],["2025-07-31",138.79,141.18,136.18,137.0,138600.0],["2025-08-01",131.18,136.435,127.38,133.48,186200.0],["2025-08-04",133.21,134.84,129.7,134.84,215100.0],["2025-08-05",135.4,138.111,132.533,134.115,254700.0],["2025-08-06",107.0,113.5,101.01,109.68,870100.0],["2025-08-07",112.01,117.452,110.14,115.59,385800.0],["2025-08-08",116.18,121.08,112.05,114.39,246900.0],["2025-08-11",113.89,114.74,109.12,110.52,286900.0],["2025-08-12",110.6,110.6,105.452,108.91,435700.0],["2025-08-13",109.1,110.36,105.278,110.14,272600.0],["2025-08-14",112.75,115.5,110.5,115.13,221300.0],["2025-08-15",115.52,115.52,111.891,113.9,309400.0],["2025-08-18",113.9,117.69,112.47,116.54,178800.0],["2025-08-19",114.95,116.36,111.635,115.48,196600.0],["2025-08-20",115.11,118.52,111.485,117.9,172700.0],["2025-08-21",117.14,120.0,117.12,119.7,162300.0],["2025-08-22",120.59,123.31,118.215,119.57,181000.0],["2025-08-25",119.75,120.95,117.84,118.25,148500.0],["2025-08-26",118.66,123.295,118.425,123.27,126500.0],["2025-08-27",123.47,126.06,122.6,125.89,127100.0],["2025-08-28",126.71,128.57,122.78,123.37,167600.0],["2025-08-29",123.0,123.0,112.95,114.56,207500.0],["2025-09-02",111.93,112.57,110.07,111.02,154300.0],["2025-09-03",111.04,111.836,107.23,108.56,194200.0],["2025-09-04",108.68,112.31,107.67,112.3,232600.0],["2025-09-05",112.56,113.28,105.03,107.85,202600.0],["2025-09-08",107.44,112.22,104.06,105.04,288600.0],["2025-09-09",104.99,105.32,101.35,103.14,215500.0],["2025-09-10",103.67,107.65,102.775,103.2,259500.0],["2025-09-11",103.16,104.38,101.84,103.25,134000.0],["2025-09-12",103.18,107.315,102.14,105.93,209500.0],["2025-09-15",106.09,107.89,101.8,103.41,268700.0],["2025-09-16",101.4,101.4,97.69,99.23,335400.0],["2025-09-17",99.65,106.723,98.64,103.65,192000.0],["2025-09-18",103.82,107.74,102.89,103.1,253000.0],["2025-09-19",103.13,106.235,102.02,105.5,271700.0],["2025-09-22",105.26,106.57,103.03,104.89,167300.0],["2025-09-23",104.89,104.89,92.56,94.91,328500.0],["2025-09-24",94.52,95.64,91.99,94.6,237200.0],["2025-09-25",92.75,95.0,92.4,93.38,191800.0],["2025-09-26",93.72,94.44,91.588,93.01,130900.0],["2025-09-29",93.42,96.0,92.955,94.68,174600.0],["2025-09-30",94.19,98.07,93.99,97.12,330100.0],["2025-10-01",96.26,96.26,88.895,89.42,278200.0],["2025-10-02",90.0,90.98,87.55,89.21,336100.0],["2025-10-03",90.02,91.0,88.51,89.22,188100.0],["2025-10-06",89.03,93.68,89.03,93.26,314400.0],["2025-10-07",93.62,95.054,89.35,90.12,237900.0],["2025-10-08",90.56,94.55,89.92,94.42,140400.0],["2025-10-09",94.42,96.78,93.73,96.29,184500.0],["2025-10-10",96.28,98.5,90.69,90.86,143900.0],["2025-10-13",93.32,96.99,91.7,92.09,122400.0],["2025-10-14",90.29,91.875,89.43,91.72,142200.0],["2025-10-15",94.6,98.49,93.99,98.24,183900.0],["2025-10-16",99.06,99.06,93.58,94.07,197300.0],["2025-10-17",93.14,94.36,89.059,91.73,168700.0],["2025-10-20",92.93,95.48,92.21,93.75,101600.0],["2025-10-21",93.75,95.35,91.62,94.83,83500.0],["2025-10-22",94.75,96.62,90.26,91.82,108300.0],["2025-10-23",93.21,94.975,91.96,94.2,77500.0],["2025-10-24",97.15,102.71,96.05,100.48,166600.0],["2025-10-27",100.97,103.365,98.35,99.18,111200.0],["2025-10-28",99.0,100.438,97.5,97.97,51700.0],["2025-10-29",97.97,100.785,95.08,95.42,133000.0],["2025-10-30",94.26,98.26,93.33,95.98,120600.0],["2025-10-31",96.01,101.165,94.27,94.48,286100.0],["2025-11-03",94.64,96.33,91.46,93.45,165400.0],["2025-11-04",91.84,93.485,90.35,90.8,171600.0],["2025-11-05",81.08,86.0,77.5,84.0,421600.0],["2025-11-06",84.94,84.94,81.32,82.5,180400.0],["2025-11-07",79.31,80.975,75.85,78.32,262100.0],["2025-11-10",78.32,79.735,76.7,78.1,231400.0],["2025-11-11",77.69,78.92,76.51,77.05,161100.0],["2025-11-12",77.0,79.38,75.86,78.62,238800.0],["2025-11-13",77.77,78.27,71.94,72.2,207400.0],["2025-11-14",70.79,72.81,70.615,71.12,170300.0],["2025-11-17",72.23,72.68,68.36,69.14,182200.0],["2025-11-18",67.81,70.0,67.15,68.68,218900.0],["2025-11-19",69.0,70.776,67.615,68.17,171200.0],["2025-11-20",69.68,70.386,65.63,65.92,147200.0],["2025-11-21",65.92,68.585,65.25,66.98,241000.0],["2025-11-24",66.74,68.6,66.35,66.72,196800.0],["2025-11-25",66.48,69.9,65.08,69.04,190500.0],["2025-11-26",69.0,71.55,66.84,71.28,117200.0],["2025-11-28",71.28,72.35,70.26,70.75,59800.0],["2025-12-01",69.74,70.486,68.42,69.5,92500.0],["2025-12-02",70.36,70.95,67.838,68.75,179800.0],["2025-12-03",68.86,72.55,68.425,72.2,107500.0],["2025-12-04",71.87,76.65,71.87,75.15,150300.0],["2025-12-05",75.15,75.52,72.05,73.74,139600.0],["2025-12-08",74.78,76.16,73.79,74.56,179500.0],["2025-12-09",74.56,76.8,73.89,73.95,96500.0],["2025-12-10",73.295,75.67,73.0,74.5,109800.0],["2025-12-11",74.38,77.605,73.31,76.61,129700.0],["2025-12-12",76.95,79.89,74.79,75.95,161400.0],["2025-12-15",80.0,83.34,75.7,79.09,255600.0],["2025-12-16",77.66,83.895,76.68,81.33,293500.0],["2025-12-17",81.43,83.33,78.605,79.025,303900.0],["2025-12-18",79.69,81.85,78.26,78.33,155900.0],["2025-12-19",78.12,80.16,78.09,78.4,261800.0],["2025-12-22",79.1,81.97,78.975,80.74,90200.0],["2025-12-23",79.91,81.45,79.89,80.74,165500.0],["2025-12-24",81.1,81.1,79.44,79.57,53600.0],["2025-12-26",79.75,79.85,78.655,79.27,72100.0],["2025-12-29",79.27,80.23,77.98,78.69,76400.0],["2025-12-30",78.46,78.93,77.59,78.13,95300.0],["2025-12-31",78.26,78.46,76.3,77.85,131000.0],["2026-01-02",78.7,80.55,78.1,79.07,86600.0],["2026-01-05",79.19,84.276,78.38,84.08,148800.0],["2026-01-06",83.21,83.705,77.36,80.98,178300.0],["2026-01-07",80.49,81.505,76.44,76.73,93700.0],["2026-01-08",76.86,78.56,75.92,77.0,138100.0],["2026-01-09",77.0,79.66,76.825,78.55,85100.0],["2026-01-12",78.45,83.33,76.76,82.75,86600.0],["2026-01-13",83.22,85.01,81.51,81.67,97500.0],["2026-01-14",79.12,84.08,78.33,83.9,234400.0],["2026-01-15",84.16,87.0,82.83,86.67,215000.0],["2026-01-16",87.1,87.1,82.085,84.49,706300.0],["2026-01-20",83.51,85.355,80.68,80.905,207400.0],["2026-01-21",82.33,84.748,81.29,83.27,183600.0],["2026-01-22",83.36,87.31,82.0,86.81,160900.0],["2026-01-23",86.59,87.721,80.82,81.41,104200.0],["2026-01-26",80.95,85.175,80.95,82.18,119000.0],["2026-01-27",82.15,84.719,81.25,84.01,104200.0],["2026-01-28",84.01,84.13,79.99,81.72,102200.0],["2026-01-29",81.45,83.85,81.125,83.56,80600.0],["2026-01-30",82.96,86.67,82.95,85.98,153000.0],["2026-02-02",85.52,88.52,84.04,85.93,145100.0],["2026-02-03",85.88,90.28,85.75,89.66,263800.0],["2026-02-04",89.77,91.4,80.472,82.48,189100.0],["2026-02-05",82.89,84.54,81.88,84.01,88700.0],["2026-02-06",84.82,89.39,84.82,86.13,86700.0],["2026-02-09",87.18,90.71,83.63,88.66,172400.0],["2026-02-10",88.38,94.88,88.02,92.36,123600.0],["2026-02-11",93.59,96.39,92.1,94.61,137500.0],["2026-02-12",94.69,97.0,90.08,91.28,204400.0],["2026-02-13",91.84,94.99,86.97,88.14,152200.0],["2026-02-17",88.14,92.58,87.25,91.16,85700.0],["2026-02-18",91.13,94.73,90.61,92.62,151000.0],["2026-02-19",91.73,95.87,90.32,95.39,81900.0],["2026-02-20",95.88,100.0,94.64,98.24,253300.0],["2026-02-23",97.23,100.7,91.428,92.57,98500.0],["2026-02-24",92.1,95.56,91.25,91.34,141000.0],["2026-02-25",92.0,97.12,91.31,93.06,145900.0],["2026-02-26",93.46,99.525,91.976,97.92,216700.0],["2026-02-27",95.0,95.65,88.87,91.42,151200.0],["2026-03-02",90.56,93.25,88.88,89.17,200000.0],["2026-03-03",86.13,95.0,81.604,87.53,289000.0],["2026-03-04",88.28,91.25,83.36,87.06,261500.0],["2026-03-05",85.58,86.29,78.165,81.51,332500.0],["2026-03-06",78.83,84.205,78.5,82.1,322000.0],["2026-03-09",79.63,85.365,79.63,84.36,141800.0],["2026-03-10",83.09,84.09,80.29,80.44,167400.0],["2026-03-11",80.41,81.14,78.26,80.16,178300.0],["2026-03-12",78.81,81.02,75.59,79.48,195200.0],["2026-03-13",80.08,81.905,77.905,79.03,278700.0],["2026-03-16",80.96,81.74,77.37,79.2,155500.0],["2026-03-17",80.38,82.01,76.475,77.14,147900.0],["2026-03-18",77.14,78.515,74.88,75.74,209700.0],["2026-03-19",74.46,74.64,71.46,73.04,174500.0],["2026-03-20",73.18,73.74,69.58,70.48,464300.0],["2026-03-23",74.29,78.37,74.1,77.39,132300.0],["2026-03-24",76.16,79.65,75.57,78.55,163200.0],["2026-03-25",80.15,83.18,78.6,82.98,239600.0],["2026-03-26",80.97,85.62,78.51,80.33,309800.0],["2026-03-27",78.82,81.73,78.81,80.8,216100.0],["2026-03-30",81.1,82.18,77.4,77.41,223900.0],["2026-03-31",78.01,79.795,75.0,78.05,159900.0],["2026-04-01",79.09,82.455,79.09,80.2,103200.0],["2026-04-02",78.27,82.21,78.19,80.42,178700.0],["2026-04-06",79.67,81.765,78.625,80.11,113200.0],["2026-04-07",79.76,81.183,78.0,79.92,212400.0],["2026-04-08",83.58,85.54,83.46,83.97,209000.0],["2026-04-09",83.97,85.63,83.61,84.4,225800.0],["2026-04-10",84.11,84.5,82.28,82.59,123300.0],["2026-04-13",82.36,85.82,82.2,85.67,118700.0],["2026-04-14",86.09,88.225,85.695,87.73,138300.0],["2026-04-15",88.18,90.6,87.765,88.8,199200.0],["2026-04-16",88.81,91.79,88.81,89.47,139000.0],["2026-04-17",91.61,94.28,89.345,93.56,153600.0],["2026-04-20",92.3,99.15,91.02,98.84,291300.0],["2026-04-21",98.84,99.65,93.11,94.2,263700.0],["2026-04-22",94.76,97.19,93.61,95.49,245400.0],["2026-04-23",95.96,99.92,95.96,99.77,225600.0],["2026-04-24",100.38,102.34,96.19,96.19,184000.0],["2026-04-27",96.2,96.51,92.3,93.14,203800.0],["2026-04-28",92.2,95.465,89.3,93.98,207000.0],["2026-04-29",92.84,93.41,90.32,91.37,205100.0],["2026-04-30",91.27,100.465,91.27,99.77,213600.0],["2026-05-01",100.27,101.75,96.24,99.17,116900.0],["2026-05-04",98.31,103.246,98.31,102.29,224100.0],["2026-05-05",104.0,114.95,103.5,114.11,311100.0],["2026-05-06",97.3,97.3,73.255,76.97,1285500.0],["2026-05-07",77.04,77.255,72.6,74.13,500600.0],["2026-05-08",75.62,75.62,71.48,71.74,721500.0],["2026-05-11",71.9,77.36,71.0,75.94,739300.0],["2026-05-12",75.42,75.82,71.91,72.32,290100.0],["2026-05-13",71.18,74.24,71.15,71.74,281800.0],["2026-05-14",72.0,76.1,71.33,74.89,388700.0],["2026-05-15",74.77,78.12,72.01,72.59,299300.0],["2026-05-18",72.89,76.85,72.835,76.02,361800.0],["2026-05-19",74.52,75.28,70.255,74.61,333300.0],["2026-05-20",75.0,76.68,72.85,73.12,346300.0],["2026-05-21",72.5,73.38,70.575,71.48,213500.0],["2026-05-22",71.5,72.69,70.51,71.36,243200.0],["2026-05-26",72.5,76.48,72.5,74.19,275300.0],["2026-05-27",74.67,82.98,73.43,80.57,318000.0],["2026-05-28",80.24,81.0,78.045,79.61,381300.0],["2026-05-29",80.13,83.22,77.27,77.45,360500.0],["2026-06-01",76.79,82.29,76.0,81.89,287600.0],["2026-06-02",81.97,84.525,78.01,80.16,390000.0],["2026-06-03",80.16,83.53,80.0,81.5,440600.0],["2026-06-04",81.85,85.3,79.06,84.33,296000.0],["2026-06-05",84.92,85.388,79.26,80.25,335900.0],["2026-06-08",82.36,84.368,80.93,82.29,333000.0],["2026-06-09",83.14,85.79,78.36,81.85,248100.0],["2026-06-10",82.78,83.4,76.505,76.64,412500.0],["2026-06-11",77.79,81.715,75.04,81.37,463400.0],["2026-06-12",82.59,84.357,78.62,79.09,352200.0],["2026-06-15",80.28,81.53,78.03,78.36,162000.0],["2026-06-16",78.62,81.815,78.62,79.97,107700.0],["2026-06-17",80.3,82.865,79.775,80.34,165800.0],["2026-06-18",81.39,83.0,79.13,80.15,261000.0],["2026-06-22",80.9,82.64,80.36,81.76,256200.0],["2026-06-23",80.53,81.86,78.05,81.45,318000.0],["2026-06-24",82.57,84.36,79.435,80.28,285600.0],["2026-06-25",82.13,83.08,81.04,81.91,129500.0],["2026-06-26",81.29,84.0,80.0,81.26,386400.0],["2026-06-29",80.99,82.0,78.13,78.85,180900.0],["2026-06-30",78.86,79.73,76.655,77.0,199100.0],["2026-07-01",76.63,79.42,75.43,77.62,225300.0],["2026-07-02",78.78,79.77,75.195,76.0,199300.0],["2026-07-06",76.55,80.02,75.56,79.91,141895.16988],["2026-07-07",79.42,80.38,75.51,78.1,155304.836436],["2026-07-08",77.44,79.59,76.55,77.16,152271.096024],["2026-07-09",78.32,79.46,77.46,77.58,191068.836289],["2026-07-10",77.17,77.4,75.48,75.57,158321.400731],["2026-07-13",75,75.5766,71.95,73.14,245976.44744],["2026-07-14",74.24,75.8675,73.64,74.7,156738.606963],["2026-07-15",76.1,78.32,74.71,77.07,146426.113473],["2026-07-16",76.55,77.49,75.86,76.92,110967.410994],["2026-07-17",75.18,75.505,72.3,72.75,264678.389445],["2026-07-20",73.23,75.7699,72.1101,73.83,172285.312563],["2026-07-21",74.15,76.65,73.55,73.81,233558.603794],["2026-07-22",73.24,75.5,71.9501,75.43,130510.765143],["2026-07-23",75.43,76.62,73.34,74.15,109506.904098],["2026-07-24",74.01,74.77,72.64,72.74,120807.210508],["2026-07-27",73.07,74.625,71.87,74.34,214492.540766],["2026-07-28",73.99,73.99,69.885,72.49,184632.692578],["2026-07-29",71.93,73.4031,66.61,67.66,226707.459152],["2026-07-30",69.6,72.5,69.28,69.9,185778.838652],["2026-07-31",70.07,73.055,70.07,71.7,174618.381617],["2026-08-03",72.77,74.19,71.385,73.25,224692.185798],["2026-08-04",74.73,77.62,72.22,77.11,297680.904668],["2026-08-05",61.4,62,49.065,49.73,1698177.754189],["2026-08-06",49.73,50.465,47.36,47.93,952495.850072],["2026-08-07",47.9,49.43,47.15,48.7,586909.00182],["2026-08-10",48.91,49.39,47.1,47.26,134162.383365],["2026-08-11",46.3,47.1,46,46.4,385431.419799],["2026-08-12",46.76,47.37,44.5,44.95,343529.008659],["2026-08-13",44.76,45.32,44.01,44.2,488433.248916]]}