{"t":"OOMA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-07-20",11.06,11.1,10.25,10.4,810200.0],["2015-07-21",10.5,10.6,10.2,10.2,142100.0],["2015-07-22",10.2,10.45,10.2,10.29,155300.0],["2015-07-23",10.25,10.336,10.0,10.1,147900.0],["2015-07-24",10.1,10.2,9.84,10.1,144400.0],["2015-07-27",10.0,10.15,10.0,10.1,36300.0],["2015-07-28",10.05,10.32,10.02,10.25,62100.0],["2015-07-29",10.3,10.35,10.25,10.27,30000.0],["2015-07-30",10.09,10.26,10.0,10.25,43300.0],["2015-07-31",10.22,10.3,10.22,10.25,48000.0],["2015-08-03",10.25,10.41,10.25,10.32,92300.0],["2015-08-04",10.25,10.7,10.25,10.5,221300.0],["2015-08-05",10.5,10.9,10.5,10.8,376600.0],["2015-08-06",10.65,11.3,10.01,10.03,293600.0],["2015-08-07",10.04,10.8,10.04,10.59,152200.0],["2015-08-10",10.75,10.96,10.65,10.81,42000.0],["2015-08-11",10.72,11.27,10.54,10.94,215100.0],["2015-08-12",11.0,11.1,10.69,10.8,139700.0],["2015-08-13",10.7,11.24,10.59,11.24,86100.0],["2015-08-14",11.2,11.36,10.91,11.05,123300.0],["2015-08-17",10.85,11.0,10.56,10.57,61500.0],["2015-08-18",10.75,11.45,10.68,11.05,64400.0],["2015-08-19",11.0,11.105,10.82,10.96,29700.0],["2015-08-20",11.09,11.09,10.39,10.44,78700.0],["2015-08-21",10.27,10.48,9.95,10.18,107600.0],["2015-08-24",9.61,9.61,9.07,9.07,131900.0],["2015-08-25",9.65,10.36,8.96,9.05,570700.0],["2015-08-26",9.15,9.39,8.79,8.88,84000.0],["2015-08-27",8.91,9.186,8.91,9.14,59500.0],["2015-08-28",9.0,9.17,9.0,9.14,31600.0],["2015-08-31",9.32,9.68,8.75,8.82,95100.0],["2015-09-01",8.82,9.1,8.82,9.06,50400.0],["2015-09-02",9.35,9.369,8.9,9.05,82500.0],["2015-09-03",9.8,10.1,9.2,9.41,311000.0],["2015-09-04",9.3,9.65,9.0,9.03,54300.0],["2015-09-08",9.07,9.28,8.71,8.94,89800.0],["2015-09-09",8.84,9.0,8.75,8.96,42400.0],["2015-09-10",8.9,9.0,8.3,8.6,69200.0],["2015-09-11",8.51,8.62,8.0,8.48,162500.0],["2015-09-14",8.37,8.75,8.11,8.72,111900.0],["2015-09-15",8.68,8.68,8.19,8.38,47200.0],["2015-09-16",8.3,8.32,8.06,8.06,39000.0],["2015-09-17",8.01,8.16,7.88,8.01,192600.0],["2015-09-18",7.96,8.05,7.5,7.5,288400.0],["2015-09-21",7.77,7.77,7.25,7.31,69900.0],["2015-09-22",7.18,7.49,6.77,7.4,65200.0],["2015-09-23",7.32,7.49,7.14,7.4,52900.0],["2015-09-24",7.25,7.4,7.02,7.1,33000.0],["2015-09-25",7.47,7.47,6.66,6.98,111300.0],["2015-09-28",7.1,7.11,6.36,6.57,86800.0],["2015-09-29",6.65,6.69,6.18,6.58,129200.0],["2015-09-30",6.85,7.25,6.842,6.95,150400.0],["2015-10-01",6.92,7.411,6.8,7.3,65700.0],["2015-10-02",7.4,7.4,6.9,7.12,77500.0],["2015-10-05",7.11,7.54,7.0,7.16,56900.0],["2015-10-06",7.05,7.25,6.89,7.25,61000.0],["2015-10-07",7.1,7.47,7.1,7.2,70700.0],["2015-10-08",7.2,7.48,7.2,7.37,56900.0],["2015-10-09",7.23,8.05,7.23,7.9,234900.0],["2015-10-12",7.9,8.25,7.86,8.19,85500.0],["2015-10-13",8.35,8.45,8.21,8.37,64700.0],["2015-10-14",8.35,8.49,8.3,8.45,63700.0],["2015-10-15",8.47,8.66,8.37,8.38,64900.0],["2015-10-16",8.34,8.34,8.05,8.09,26800.0],["2015-10-19",8.0,8.165,7.854,8.01,52400.0],["2015-10-20",8.05,8.089,7.98,8.02,42800.0],["2015-10-21",8.05,8.28,7.81,8.27,75300.0],["2015-10-22",8.25,8.39,8.105,8.27,37700.0],["2015-10-23",8.35,8.35,7.92,8.11,24200.0],["2015-10-26",8.14,8.64,8.14,8.29,63600.0],["2015-10-27",8.32,8.41,8.0,8.14,78000.0],["2015-10-28",8.12,8.27,8.073,8.17,36100.0],["2015-10-29",8.16,8.33,8.04,8.07,24900.0],["2015-10-30",8.07,8.3,7.86,8.06,97900.0],["2015-11-02",8.04,8.2,7.99,8.1,28000.0],["2015-11-03",8.17,8.18,8.03,8.17,42400.0],["2015-11-04",8.19,8.45,7.87,7.89,60800.0],["2015-11-05",7.87,7.91,6.91,7.11,141000.0],["2015-11-06",7.06,7.06,6.91,6.99,48100.0],["2015-11-09",6.99,7.08,6.86,6.95,21400.0],["2015-11-10",6.9,6.92,6.5,6.78,61800.0],["2015-11-11",6.85,6.88,6.55,6.58,29800.0],["2015-11-12",6.53,6.61,6.45,6.48,13900.0],["2015-11-13",6.46,6.485,6.22,6.38,28000.0],["2015-11-16",6.4,6.4,6.26,6.35,13600.0],["2015-11-17",6.36,6.54,6.295,6.49,16200.0],["2015-11-18",6.51,6.6,6.46,6.49,20900.0],["2015-11-19",6.55,6.55,6.3,6.39,20300.0],["2015-11-20",6.37,6.38,6.2,6.21,44700.0],["2015-11-23",6.19,6.33,6.03,6.25,38000.0],["2015-11-24",6.25,6.25,6.07,6.09,19200.0],["2015-11-25",6.04,6.88,6.01,6.6,29900.0],["2015-11-27",6.69,6.9,6.65,6.87,11200.0],["2015-11-30",6.87,7.787,6.78,7.75,104800.0],["2015-12-01",8.13,8.2,7.6,7.82,48800.0],["2015-12-02",7.5,7.5,6.43,7.05,516800.0],["2015-12-03",7.11,7.14,6.795,7.0,69300.0],["2015-12-04",7.05,7.05,6.45,7.01,80500.0],["2015-12-07",7.02,7.36,6.92,7.12,109800.0],["2015-12-08",7.13,7.2,6.83,7.11,50400.0],["2015-12-09",7.2,7.34,7.0,7.16,82100.0],["2015-12-10",7.12,7.31,7.03,7.26,33600.0],["2015-12-11",7.17,7.29,7.02,7.12,52100.0],["2015-12-14",7.08,7.23,7.025,7.16,36000.0],["2015-12-15",7.29,7.29,7.1,7.15,29000.0],["2015-12-16",7.15,7.34,7.1,7.15,67800.0],["2015-12-17",7.2,7.29,6.98,7.24,87400.0],["2015-12-18",7.18,7.18,6.901,7.08,36300.0],["2015-12-21",7.01,7.01,6.81,6.93,20800.0],["2015-12-22",6.97,7.035,6.7,6.82,36500.0],["2015-12-23",6.86,6.86,6.54,6.71,28000.0],["2015-12-24",6.79,6.8,6.67,6.72,6400.0],["2015-12-28",6.64,6.74,6.37,6.42,305500.0],["2015-12-29",6.38,6.51,5.83,6.4,173400.0],["2015-12-30",6.33,6.33,5.895,6.01,155700.0],["2015-12-31",5.96,6.499,5.95,6.35,86900.0],["2016-01-04",6.36,6.59,6.01,6.03,33000.0],["2016-01-05",6.0,6.0,5.73,5.93,76500.0],["2016-01-06",5.75,6.03,5.66,6.02,46700.0],["2016-01-07",5.81,6.204,5.667,6.13,78900.0],["2016-01-08",6.2,6.24,5.94,6.21,70100.0],["2016-01-11",6.3,6.65,6.19,6.65,209200.0],["2016-01-12",6.65,6.65,6.23,6.4,114600.0],["2016-01-13",6.4,6.4,5.87,6.37,125200.0],["2016-01-14",6.38,6.63,6.17,6.56,116600.0],["2016-01-15",6.51,6.55,6.02,6.49,57000.0],["2016-01-19",6.49,6.73,6.355,6.63,91300.0],["2016-01-20",6.56,6.71,6.25,6.6,74800.0],["2016-01-21",6.66,6.95,6.55,6.85,110800.0],["2016-01-22",6.94,7.32,6.85,7.17,113200.0],["2016-01-25",7.17,7.56,6.94,6.97,80000.0],["2016-01-26",6.92,7.22,6.67,7.22,53800.0],["2016-01-27",7.15,7.37,7.01,7.15,55400.0],["2016-01-28",7.13,7.24,7.0,7.07,25200.0],["2016-01-29",7.04,7.28,6.74,6.79,61900.0],["2016-02-01",6.74,6.88,6.43,6.64,49600.0],["2016-02-02",6.55,6.67,6.51,6.55,26500.0],["2016-02-03",6.54,6.66,6.295,6.55,92400.0],["2016-02-04",6.57,7.02,6.57,7.02,21300.0],["2016-02-05",7.02,7.19,6.93,7.06,44700.0],["2016-02-08",7.05,7.087,6.69,6.86,84200.0],["2016-02-09",6.81,7.05,6.75,7.05,52700.0],["2016-02-10",7.1,7.26,6.88,7.02,37200.0],["2016-02-11",6.9,7.018,6.5,6.53,42400.0],["2016-02-12",6.56,6.67,6.205,6.28,56700.0],["2016-02-16",6.37,6.77,6.11,6.6,68500.0],["2016-02-17",6.53,6.84,6.46,6.7,49300.0],["2016-02-18",6.5,6.52,5.95,6.11,68300.0],["2016-02-19",6.02,6.34,6.0,6.15,112000.0],["2016-02-22",6.35,6.54,6.03,6.06,60900.0],["2016-02-23",6.03,6.29,6.01,6.07,104100.0],["2016-02-24",6.0,6.33,5.75,5.95,180900.0],["2016-02-25",5.95,6.35,5.8,6.2,195300.0],["2016-02-26",6.16,6.25,5.953,6.22,53700.0],["2016-02-29",6.13,6.468,6.03,6.03,51200.0],["2016-03-01",6.06,6.46,6.06,6.17,46400.0],["2016-03-02",6.2,6.675,6.2,6.5,27300.0],["2016-03-03",6.53,6.74,6.44,6.59,24600.0],["2016-03-04",6.64,6.71,6.34,6.46,31000.0],["2016-03-07",6.45,6.78,6.41,6.67,41200.0],["2016-03-08",6.57,6.65,6.28,6.42,32200.0],["2016-03-09",6.4,6.57,5.921,6.13,205500.0],["2016-03-10",6.14,6.38,5.85,5.9,176600.0],["2016-03-11",5.81,6.4,5.43,6.4,355400.0],["2016-03-14",6.31,6.31,5.9,6.05,46900.0],["2016-03-15",5.95,6.25,5.82,5.89,106100.0],["2016-03-16",5.81,6.18,5.71,6.13,123400.0],["2016-03-17",6.05,6.1,5.8,5.88,145600.0],["2016-03-18",5.88,6.1,5.84,5.84,115600.0],["2016-03-21",5.87,6.008,5.82,6.0,183700.0],["2016-03-22",5.94,6.1,5.85,5.86,39000.0],["2016-03-23",5.93,5.95,5.85,5.92,29800.0],["2016-03-24",5.92,6.06,5.81,5.97,58400.0],["2016-03-28",5.97,6.1,5.85,6.05,45700.0],["2016-03-29",6.01,6.08,5.9,6.04,107300.0],["2016-03-30",6.09,6.1,5.91,5.95,84800.0],["2016-03-31",6.0,6.07,5.87,5.9,88300.0],["2016-04-01",5.85,6.07,5.85,5.95,52700.0],["2016-04-04",5.91,6.1,5.91,5.97,44900.0],["2016-04-05",5.95,5.99,5.88,5.98,42700.0],["2016-04-06",6.02,6.11,5.95,5.99,28600.0],["2016-04-07",6.02,6.11,5.97,6.08,15500.0],["2016-04-08",6.14,6.14,6.03,6.12,18300.0],["2016-04-11",6.15,6.15,6.07,6.1,11700.0],["2016-04-12",6.09,6.112,6.027,6.05,35300.0],["2016-04-13",6.13,6.25,6.06,6.22,36500.0],["2016-04-14",6.25,6.83,6.25,6.61,250000.0],["2016-04-15",6.6,6.92,6.6,6.78,133400.0],["2016-04-18",6.8,7.12,6.8,7.05,135200.0],["2016-04-19",7.08,7.27,6.93,7.2,153100.0],["2016-04-20",7.21,7.3,7.1,7.1,38200.0],["2016-04-21",7.19,7.28,7.07,7.19,53100.0],["2016-04-22",7.24,7.24,6.95,7.05,53600.0],["2016-04-25",7.01,7.14,6.96,7.06,29800.0],["2016-04-26",7.02,7.16,6.99,7.11,177200.0],["2016-04-27",7.1,7.18,7.08,7.12,38400.0],["2016-04-28",7.13,7.29,7.11,7.13,102300.0],["2016-04-29",7.08,7.13,7.03,7.06,29400.0],["2016-05-02",7.05,7.12,6.63,6.81,38500.0],["2016-05-03",6.89,6.97,6.7,6.8,136300.0],["2016-05-04",6.83,6.87,6.74,6.82,37700.0],["2016-05-05",6.87,6.99,6.25,6.27,119100.0],["2016-05-06",6.25,6.45,6.22,6.45,37300.0],["2016-05-09",6.52,6.55,6.39,6.45,17700.0],["2016-05-10",6.35,6.67,6.35,6.61,35800.0],["2016-05-11",6.59,6.7,6.52,6.52,29500.0],["2016-05-12",6.59,6.63,6.45,6.45,35600.0],["2016-05-13",6.49,6.66,6.48,6.5,17600.0],["2016-05-16",6.55,6.62,6.48,6.57,17500.0],["2016-05-17",6.59,6.65,6.51,6.57,14900.0],["2016-05-18",6.61,6.76,6.58,6.63,20200.0],["2016-05-19",6.64,6.79,6.59,6.61,23200.0],["2016-05-20",6.7,6.74,6.59,6.63,10900.0],["2016-05-23",6.67,6.8,6.53,6.68,17000.0],["2016-05-24",6.76,6.95,6.74,6.8,30900.0],["2016-05-25",6.87,6.95,6.67,6.8,32100.0],["2016-05-26",6.85,6.87,6.67,6.85,12400.0],["2016-05-27",6.86,6.88,6.705,6.81,21600.0],["2016-05-31",6.87,6.95,6.67,6.9,49000.0],["2016-06-01",6.93,7.5,6.84,7.4,90700.0],["2016-06-02",7.4,7.6,7.325,7.6,82900.0],["2016-06-03",7.6,7.85,7.441,7.81,46800.0],["2016-06-06",7.87,8.38,7.83,8.38,90700.0],["2016-06-07",8.4,8.49,7.86,8.21,129300.0],["2016-06-08",8.3,8.38,8.04,8.28,31900.0],["2016-06-09",8.29,8.29,8.03,8.1,38500.0],["2016-06-10",8.06,8.17,7.88,7.99,20400.0],["2016-06-13",8.06,8.16,7.89,7.98,13700.0],["2016-06-14",8.04,8.08,7.88,7.99,16000.0],["2016-06-15",8.0,8.08,7.89,7.91,29000.0],["2016-06-16",7.75,7.96,7.715,7.9,68900.0],["2016-06-17",7.82,8.0,7.8,7.84,40300.0],["2016-06-20",7.85,8.06,7.81,7.97,48200.0],["2016-06-21",7.97,8.08,7.97,8.07,35300.0],["2016-06-22",8.09,8.2,7.99,8.05,33100.0],["2016-06-23",8.0,8.2,7.995,8.1,25700.0],["2016-06-24",7.95,8.05,7.855,8.05,48800.0],["2016-06-27",7.89,7.89,7.671,7.76,39800.0],["2016-06-28",7.85,8.08,7.74,7.99,40800.0],["2016-06-29",8.07,8.15,7.89,8.11,29900.0],["2016-06-30",8.07,8.21,8.041,8.19,55200.0],["2016-07-01",8.15,8.193,7.93,8.11,26400.0],["2016-07-05",8.03,8.13,7.81,7.99,20200.0],["2016-07-06",8.0,8.09,7.971,8.02,7700.0],["2016-07-07",8.09,8.15,8.03,8.03,9400.0],["2016-07-08",8.11,8.21,8.01,8.15,24300.0],["2016-07-11",8.21,8.22,8.09,8.18,37900.0],["2016-07-12",8.22,8.6,8.19,8.51,236500.0],["2016-07-13",8.5,8.64,8.4,8.49,24400.0],["2016-07-14",8.61,8.62,8.34,8.51,58100.0],["2016-07-15",8.54,8.63,8.48,8.56,13900.0],["2016-07-18",8.56,8.65,8.32,8.47,35700.0],["2016-07-19",8.39,8.62,8.38,8.62,48600.0],["2016-07-20",8.61,8.63,8.311,8.4,53900.0],["2016-07-21",8.415,8.61,8.35,8.52,25100.0],["2016-07-22",8.52,8.67,8.52,8.6,54800.0],["2016-07-25",8.64,8.65,8.32,8.37,20800.0],["2016-07-26",8.34,8.58,8.245,8.57,15900.0],["2016-07-27",8.58,8.63,8.48,8.62,10400.0],["2016-07-28",8.55,8.65,8.45,8.49,36900.0],["2016-07-29",8.53,8.54,8.419,8.5,16200.0],["2016-08-01",8.49,8.57,8.27,8.42,109600.0],["2016-08-02",8.53,8.53,8.4,8.43,6700.0],["2016-08-03",8.449,8.51,8.4,8.48,74700.0],["2016-08-04",8.45,8.58,8.36,8.54,15500.0],["2016-08-05",8.52,8.63,8.52,8.6,15000.0],["2016-08-08",8.65,8.84,8.649,8.77,36100.0],["2016-08-09",8.77,8.84,8.601,8.66,13100.0],["2016-08-10",8.72,8.81,8.51,8.55,12900.0],["2016-08-11",8.54,8.59,8.518,8.57,12200.0],["2016-08-12",8.534,8.61,8.51,8.57,9500.0],["2016-08-15",8.68,8.86,8.57,8.76,17600.0],["2016-08-16",8.8,8.8,8.4,8.4,20100.0],["2016-08-17",8.4,8.46,8.33,8.38,14500.0],["2016-08-18",8.372,8.4,8.23,8.33,19400.0],["2016-08-19",8.32,8.48,8.25,8.3,9500.0],["2016-08-22",8.25,8.27,8.13,8.15,16000.0],["2016-08-23",8.1,8.39,8.03,8.26,34700.0],["2016-08-24",8.5,8.5,8.24,8.35,30500.0],["2016-08-25",8.33,8.43,8.15,8.16,30400.0],["2016-08-26",8.07,8.55,8.07,8.35,60400.0],["2016-08-29",8.44,8.67,8.35,8.56,62200.0],["2016-08-30",8.57,8.67,8.38,8.45,30500.0],["2016-08-31",8.67,8.88,8.57,8.73,107800.0],["2016-09-01",8.73,9.0,8.65,8.68,58600.0],["2016-09-02",8.78,9.92,8.78,9.6,125600.0],["2016-09-06",9.7,9.85,9.6,9.75,170000.0],["2016-09-07",9.79,9.79,8.94,9.02,89000.0],["2016-09-08",9.08,9.21,8.88,9.03,53500.0],["2016-09-09",8.88,9.11,8.77,8.82,58600.0],["2016-09-12",8.74,9.37,8.74,9.1,32000.0],["2016-09-13",9.0,9.15,8.84,9.07,150700.0],["2016-09-14",8.99,9.41,8.99,9.24,64000.0],["2016-09-15",9.31,9.4,9.27,9.33,35700.0],["2016-09-16",9.28,9.38,8.94,8.94,198800.0],["2016-09-19",8.9,9.1,8.79,9.1,54700.0],["2016-09-20",9.05,9.08,8.99,9.06,143000.0],["2016-09-21",9.03,9.2,8.953,9.19,59800.0],["2016-09-22",9.16,9.16,8.94,9.01,77600.0],["2016-09-23",8.955,9.2,8.91,9.14,100000.0],["2016-09-26",9.08,9.14,8.94,9.02,72100.0],["2016-09-27",8.98,9.02,8.92,8.97,20900.0],["2016-09-28",8.92,9.07,8.82,9.05,57100.0],["2016-09-29",9.0,9.06,8.57,8.81,248100.0],["2016-09-30",8.82,9.08,8.75,9.08,85800.0],["2016-10-03",9.07,9.16,8.72,9.13,39300.0],["2016-10-04",9.09,9.13,8.82,8.98,26500.0],["2016-10-05",8.98,9.0,8.811,8.91,17300.0],["2016-10-06",8.91,8.91,8.73,8.87,15100.0],["2016-10-07",8.83,9.27,8.75,9.13,91200.0],["2016-10-10",9.2,9.2,8.94,8.98,135900.0],["2016-10-11",8.92,9.1,8.764,8.83,97000.0],["2016-10-12",8.8,8.98,8.8,8.89,38400.0],["2016-10-13",8.94,8.94,8.75,8.75,13500.0],["2016-10-14",8.85,9.0,8.81,8.98,38200.0],["2016-10-17",8.92,8.98,8.82,8.93,30400.0],["2016-10-18",8.98,8.99,8.73,8.74,69500.0],["2016-10-19",8.77,8.88,8.71,8.74,33400.0],["2016-10-20",8.7,8.73,8.43,8.51,38100.0],["2016-10-21",8.44,8.69,8.44,8.58,14900.0],["2016-10-24",8.61,8.72,8.43,8.45,26600.0],["2016-10-25",8.39,9.04,8.39,8.73,93300.0],["2016-10-26",8.78,8.78,8.6,8.76,49000.0],["2016-10-27",8.76,8.85,8.68,8.82,28200.0],["2016-10-28",8.86,9.05,8.78,9.04,71700.0],["2016-10-31",9.0,9.031,8.65,8.65,131100.0],["2016-11-01",8.65,8.75,8.4,8.6,50800.0],["2016-11-02",8.5,8.65,8.45,8.55,29700.0],["2016-11-03",8.55,8.7,8.5,8.65,22300.0],["2016-11-04",8.55,8.65,8.55,8.65,39100.0],["2016-11-07",8.7,8.7,8.6,8.65,30800.0],["2016-11-08",8.55,8.75,8.525,8.75,135400.0],["2016-11-09",8.55,9.05,8.455,8.95,36200.0],["2016-11-10",8.9,8.95,8.65,8.8,28200.0],["2016-11-11",8.7,8.95,8.7,8.85,34000.0],["2016-11-14",8.85,8.9,8.8,8.9,30500.0],["2016-11-15",8.9,8.975,8.85,8.85,27100.0],["2016-11-16",8.8,8.9,8.8,8.9,23700.0],["2016-11-17",8.85,9.05,8.85,9.0,25600.0],["2016-11-18",9.05,9.05,8.95,9.0,40600.0],["2016-11-21",9.0,9.1,8.95,8.95,36100.0],["2016-11-22",8.99,9.1,8.95,8.975,47600.0],["2016-11-23",9.05,9.05,8.888,8.95,53900.0],["2016-11-25",9.05,9.25,9.05,9.15,53800.0],["2016-11-28",9.2,9.225,9.075,9.1,66800.0],["2016-11-29",9.1,9.5,9.05,9.5,276000.0],["2016-11-30",9.9,9.9,8.52,9.3,226000.0],["2016-12-01",9.2,9.2,8.75,8.75,89200.0],["2016-12-02",8.65,8.95,8.4,8.9,240600.0],["2016-12-05",8.8,9.3,8.75,9.25,51700.0],["2016-12-06",9.3,9.3,9.025,9.1,25000.0],["2016-12-07",9.05,9.35,9.0,9.25,39400.0],["2016-12-08",9.15,9.55,9.1,9.4,55500.0],["2016-12-09",9.6,9.65,9.25,9.25,61100.0],["2016-12-12",9.15,9.4,9.0,9.15,46800.0],["2016-12-13",9.15,9.275,9.05,9.1,26900.0],["2016-12-14",9.1,9.25,9.1,9.2,31600.0],["2016-12-15",9.3,9.5,9.1,9.35,62000.0],["2016-12-16",9.2,9.3,9.075,9.15,44400.0],["2016-12-19",8.95,9.05,8.85,8.9,76400.0],["2016-12-20",8.85,9.05,8.8,8.85,61200.0],["2016-12-21",8.75,9.15,8.7,8.95,33800.0],["2016-12-22",8.8,8.95,8.65,8.8,86200.0],["2016-12-23",8.85,9.2,8.8,9.15,18500.0],["2016-12-27",9.1,9.15,8.9,8.925,47800.0],["2016-12-28",8.9,8.95,8.75,8.9,30600.0],["2016-12-29",8.8,8.9,8.7,8.8,19300.0],["2016-12-30",8.8,9.0,8.65,9.0,42700.0],["2017-01-03",9.0,9.05,8.85,9.05,11600.0],["2017-01-04",9.05,9.15,8.95,9.1,263200.0],["2017-01-05",9.15,9.25,9.06,9.25,49400.0],["2017-01-06",9.225,9.45,9.2,9.325,34300.0],["2017-01-09",9.3,9.5,9.25,9.45,64200.0],["2017-01-10",9.45,9.45,9.1,9.1,45200.0],["2017-01-11",9.125,9.4,9.125,9.4,48200.0],["2017-01-12",9.45,9.6,9.15,9.2,52300.0],["2017-01-13",9.1,9.15,9.0,9.0,585900.0],["2017-01-17",9.0,9.05,8.95,9.0,110400.0],["2017-01-18",9.0,9.0,8.95,8.95,66700.0],["2017-01-19",9.05,9.05,8.95,8.95,80900.0],["2017-01-20",9.05,9.1,9.0,9.05,63300.0],["2017-01-23",8.95,9.2,8.95,9.05,72000.0],["2017-01-24",9.05,9.2,9.0,9.1,82700.0],["2017-01-25",9.1,9.525,9.1,9.4,176200.0],["2017-01-26",9.45,9.65,9.371,9.65,103300.0],["2017-01-27",9.6,9.8,9.55,9.75,109800.0],["2017-01-30",9.75,9.8,9.5,9.75,60900.0],["2017-01-31",9.65,9.8,9.6,9.65,44500.0],["2017-02-01",9.6,9.7,9.5,9.5,54900.0],["2017-02-02",9.6,9.85,9.5,9.8,78400.0],["2017-02-03",9.9,10.05,9.8,9.95,175200.0],["2017-02-06",9.95,10.0,9.75,9.85,33100.0],["2017-02-07",9.8,9.95,9.6,9.85,32500.0],["2017-02-08",9.85,9.9,9.75,9.85,53700.0],["2017-02-09",9.85,10.05,9.75,10.05,102400.0],["2017-02-10",10.0,10.2,9.95,10.15,74100.0],["2017-02-13",10.25,10.35,10.0,10.2,95500.0],["2017-02-14",10.2,10.25,10.1,10.15,28400.0],["2017-02-15",10.2,10.3,10.15,10.2,182100.0],["2017-02-16",10.2,10.3,10.192,10.25,45500.0],["2017-02-17",10.3,10.35,10.0,10.1,69400.0],["2017-02-21",10.15,10.35,9.85,9.9,64200.0],["2017-02-22",10.0,10.05,9.8,10.05,73700.0],["2017-02-23",10.1,10.1,10.025,10.1,76300.0],["2017-02-24",10.05,10.15,9.855,10.1,85400.0],["2017-02-27",10.0,10.3,10.0,10.3,49900.0],["2017-02-28",10.3,10.3,10.1,10.15,41300.0],["2017-03-01",10.2,10.5,10.175,10.3,118200.0],["2017-03-02",10.25,10.5,10.15,10.35,63400.0],["2017-03-03",10.3,10.35,10.1,10.2,64600.0],["2017-03-06",10.15,10.21,9.45,9.5,163300.0],["2017-03-07",10.4,10.4,9.35,9.4,221000.0],["2017-03-08",9.55,9.825,9.25,9.8,591400.0],["2017-03-09",9.9,9.95,9.0,9.0,140300.0],["2017-03-10",9.0,9.15,8.85,9.05,1415100.0],["2017-03-13",9.0,9.25,9.0,9.25,243200.0],["2017-03-14",9.25,9.325,9.15,9.15,346800.0],["2017-03-15",9.2,9.4,9.2,9.3,341000.0],["2017-03-16",9.2,9.7,9.2,9.45,433200.0],["2017-03-17",9.5,9.775,9.2,9.65,308400.0],["2017-03-20",9.65,9.9,9.65,9.75,191900.0],["2017-03-21",9.8,9.9,9.5,9.65,213100.0],["2017-03-22",9.6,9.8,9.55,9.75,142000.0],["2017-03-23",9.75,9.9,9.6,9.65,238900.0],["2017-03-24",9.7,9.95,9.6,9.7,225200.0],["2017-03-27",9.65,9.75,9.529,9.65,82800.0],["2017-03-28",9.6,9.7,9.475,9.6,84900.0],["2017-03-29",9.6,9.7,9.45,9.7,90800.0],["2017-03-30",9.65,9.8,9.65,9.75,165100.0],["2017-03-31",9.8,10.0,9.65,9.95,146400.0],["2017-04-03",9.95,10.45,9.875,10.3,131300.0],["2017-04-04",10.3,10.55,10.25,10.4,144700.0],["2017-04-05",10.45,10.675,10.4,10.45,98500.0],["2017-04-06",10.5,10.7,10.375,10.65,142900.0],["2017-04-07",10.65,10.75,10.65,10.7,106100.0],["2017-04-10",10.7,10.7,10.45,10.45,152400.0],["2017-04-11",10.45,10.95,10.45,10.9,226900.0],["2017-04-12",10.9,11.1,10.75,11.05,197100.0],["2017-04-13",11.05,11.5,10.975,11.45,199100.0],["2017-04-17",11.5,11.85,11.375,11.8,187900.0],["2017-04-18",11.8,11.85,11.65,11.8,97100.0],["2017-04-19",11.8,12.15,11.75,12.0,116300.0],["2017-04-20",12.05,12.15,11.92,12.05,126500.0],["2017-04-21",12.1,12.15,11.75,12.05,76800.0],["2017-04-24",12.1,12.15,12.0,12.05,80700.0],["2017-04-25",12.15,12.16,11.875,12.0,84900.0],["2017-04-26",12.0,12.15,12.0,12.15,60400.0],["2017-04-27",12.15,12.3,11.8,11.9,66200.0],["2017-04-28",12.0,12.14,11.8,11.95,53000.0],["2017-05-01",12.05,12.15,11.95,12.1,54700.0],["2017-05-02",12.05,12.25,11.9,12.25,50700.0],["2017-05-03",12.2,12.2,11.775,11.85,42900.0],["2017-05-04",11.8,11.8,11.2,11.35,105000.0],["2017-05-05",11.4,11.5,11.15,11.35,126600.0],["2017-05-08",11.3,11.95,11.3,11.95,57300.0],["2017-05-09",11.95,12.0,11.55,11.7,86700.0],["2017-05-10",11.65,12.15,11.45,11.9,98000.0],["2017-05-11",11.9,12.0,11.7,11.85,46200.0],["2017-05-12",11.85,12.0,11.8,11.95,51700.0],["2017-05-15",11.9,12.25,11.85,12.1,38000.0],["2017-05-16",12.1,12.3,11.95,12.3,56600.0],["2017-05-17",12.15,12.3,11.7,11.85,73400.0],["2017-05-18",11.85,12.05,11.75,11.95,37400.0],["2017-05-19",11.95,12.1,11.75,12.05,42400.0],["2017-05-22",12.15,12.15,11.45,11.65,68100.0],["2017-05-23",11.65,11.85,11.45,11.7,67700.0],["2017-05-24",8.75,9.25,8.1,8.25,837200.0],["2017-05-25",8.5,8.5,8.0,8.5,235100.0],["2017-05-26",8.6,8.85,8.3,8.7,202000.0],["2017-05-30",8.7,8.8,8.2,8.2,214500.0],["2017-05-31",8.2,8.55,7.975,8.45,180700.0],["2017-06-01",8.45,8.825,8.25,8.5,276800.0],["2017-06-02",8.5,8.7,8.175,8.3,199300.0],["2017-06-05",8.25,8.5,8.15,8.4,108700.0],["2017-06-06",8.35,8.45,8.05,8.1,226600.0],["2017-06-07",8.2,8.25,7.975,8.15,189300.0],["2017-06-08",8.1,8.275,8.0,8.2,154100.0],["2017-06-09",8.15,8.5,8.15,8.3,85500.0],["2017-06-12",8.35,8.35,8.1,8.15,106000.0],["2017-06-13",8.25,8.65,8.05,8.55,171600.0],["2017-06-14",8.5,8.6,8.25,8.55,167600.0],["2017-06-15",8.5,8.525,8.05,8.15,144600.0],["2017-06-16",8.05,8.15,7.95,8.15,376100.0],["2017-06-19",8.1,8.3,8.05,8.3,245300.0],["2017-06-20",8.2,8.3,8.1,8.3,675700.0],["2017-06-21",8.3,8.35,8.2,8.25,384900.0],["2017-06-22",8.25,8.35,8.15,8.3,277600.0],["2017-06-23",8.25,8.6,8.1,8.4,2080900.0],["2017-06-26",8.4,8.5,8.25,8.3,215300.0],["2017-06-27",8.4,8.6,8.25,8.3,308900.0],["2017-06-28",8.3,8.4,8.15,8.35,156500.0],["2017-06-29",8.35,8.35,8.05,8.2,202500.0],["2017-06-30",8.15,8.175,7.95,8.0,219100.0],["2017-07-03",8.05,8.15,7.95,8.0,93900.0],["2017-07-05",8.05,8.05,7.75,7.95,316700.0],["2017-07-06",7.9,7.95,7.55,7.6,310900.0],["2017-07-07",7.6,7.65,7.55,7.65,305800.0],["2017-07-10",7.6,7.8,7.6,7.75,164400.0],["2017-07-11",7.75,8.05,7.75,7.95,182600.0],["2017-07-12",7.95,8.15,7.9,8.05,213300.0],["2017-07-13",8.0,8.09,7.9,8.0,172000.0],["2017-07-14",7.95,8.125,7.875,8.0,121400.0],["2017-07-17",8.05,8.25,7.95,8.15,155700.0],["2017-07-18",8.15,8.35,8.15,8.35,115000.0],["2017-07-19",8.4,8.7,8.35,8.65,167900.0],["2017-07-20",8.7,8.75,8.5,8.7,108000.0],["2017-07-21",8.75,8.8,8.5,8.6,97900.0],["2017-07-24",8.65,8.65,8.3,8.3,67800.0],["2017-07-25",8.25,8.7,8.25,8.55,82400.0],["2017-07-26",8.55,8.75,8.4,8.45,80500.0],["2017-07-27",8.55,8.7,8.355,8.55,82400.0],["2017-07-28",8.45,8.55,8.2,8.25,91100.0],["2017-07-31",8.15,8.4,8.0,8.3,115800.0],["2017-08-01",8.3,8.3,8.0,8.1,66600.0],["2017-08-02",8.05,8.15,8.0,8.0,72000.0],["2017-08-03",8.05,8.05,7.95,7.95,171400.0],["2017-08-04",8.0,8.2,7.85,7.95,128400.0],["2017-08-07",7.95,8.55,7.925,8.35,156800.0],["2017-08-08",8.35,8.7,8.272,8.35,69700.0],["2017-08-09",8.35,8.6,8.175,8.2,101600.0],["2017-08-10",8.1,8.4,8.025,8.05,86300.0],["2017-08-11",7.3,8.4,7.3,8.25,74300.0],["2017-08-14",8.3,8.3,8.1,8.15,76800.0],["2017-08-15",8.15,8.15,7.85,7.95,77300.0],["2017-08-16",8.15,8.2,7.875,7.95,72500.0],["2017-08-17",7.95,7.95,7.75,7.75,88000.0],["2017-08-18",7.65,7.9,7.65,7.9,65200.0],["2017-08-21",7.8,7.95,7.75,7.9,54300.0],["2017-08-22",7.95,8.05,7.8,7.9,108300.0],["2017-08-23",7.85,8.0,7.75,7.85,144000.0],["2017-08-24",7.8,7.95,7.4,7.85,196400.0],["2017-08-25",8.25,9.35,8.2,8.85,641300.0],["2017-08-28",8.95,9.55,8.8,9.3,246600.0],["2017-08-29",9.2,9.45,9.15,9.3,126000.0],["2017-08-30",9.3,9.45,9.21,9.3,92100.0],["2017-08-31",9.25,9.8,9.2,9.8,117200.0],["2017-09-01",9.8,10.2,9.65,10.15,119200.0],["2017-09-05",10.1,10.45,10.0,10.4,90200.0],["2017-09-06",10.35,10.45,10.125,10.25,100300.0],["2017-09-07",10.25,10.25,9.8,9.9,68400.0],["2017-09-08",9.85,9.9,9.655,9.7,62900.0],["2017-09-11",9.8,9.95,9.6,9.6,46700.0],["2017-09-12",9.6,9.85,9.45,9.7,36300.0],["2017-09-13",9.7,9.9,9.45,9.7,51400.0],["2017-09-14",9.6,9.7,9.45,9.65,40800.0],["2017-09-15",10.05,10.05,9.55,9.9,137800.0],["2017-09-18",9.65,9.9,9.575,9.8,140800.0],["2017-09-19",9.7,9.75,9.55,9.75,88600.0],["2017-09-20",9.7,9.75,9.45,9.55,156900.0],["2017-09-21",9.5,9.65,9.4,9.65,61300.0],["2017-09-22",9.55,9.75,9.525,9.75,83600.0],["2017-09-25",9.6,10.4,9.6,10.4,245000.0],["2017-09-26",10.3,10.7,10.15,10.4,135500.0],["2017-09-27",10.35,10.75,10.3,10.65,232800.0],["2017-09-28",10.6,10.775,10.45,10.75,89400.0],["2017-09-29",10.7,10.8,10.481,10.55,94400.0],["2017-10-02",10.55,10.6,10.15,10.25,130600.0],["2017-10-03",10.35,10.8,10.35,10.8,99000.0],["2017-10-04",10.8,10.95,10.6,10.9,87700.0],["2017-10-05",10.9,10.95,10.75,10.8,48000.0],["2017-10-06",10.7,11.0,10.6,10.95,68200.0],["2017-10-09",10.85,10.85,10.4,10.55,88800.0],["2017-10-10",10.65,10.75,10.45,10.6,50600.0],["2017-10-11",10.5,10.8,10.45,10.5,38200.0],["2017-10-12",10.45,10.6,10.26,10.5,42500.0],["2017-10-13",10.6,10.6,10.25,10.35,42000.0],["2017-10-16",10.35,10.5,10.2,10.3,51700.0],["2017-10-17",10.2,10.35,10.2,10.25,25700.0],["2017-10-18",10.35,10.5,10.2,10.45,38800.0],["2017-10-19",10.35,10.5,10.3,10.45,33500.0],["2017-10-20",10.55,10.85,10.3,10.6,43500.0],["2017-10-23",10.65,10.65,10.35,10.45,33700.0],["2017-10-24",10.55,10.7,10.55,10.55,51700.0],["2017-10-25",10.6,10.6,10.25,10.4,33900.0],["2017-10-26",10.35,10.55,10.3,10.3,31700.0],["2017-10-27",10.3,10.7,10.25,10.55,54200.0],["2017-10-30",10.5,10.5,10.2,10.3,45600.0],["2017-10-31",10.35,10.55,10.25,10.5,59200.0],["2017-11-01",10.5,10.65,10.2,10.3,33000.0],["2017-11-02",10.35,10.475,10.25,10.4,29000.0],["2017-11-03",10.35,10.35,9.5,9.7,92600.0],["2017-11-06",9.75,9.75,9.3,9.5,34000.0],["2017-11-07",9.4,9.85,9.4,9.8,50400.0],["2017-11-08",9.75,9.85,9.3,9.35,45900.0],["2017-11-09",9.3,9.6,9.2,9.55,35300.0],["2017-11-10",9.4,9.65,9.2,9.3,42000.0],["2017-11-13",9.3,9.45,9.0,9.15,54400.0],["2017-11-14",9.1,9.3,9.1,9.15,39400.0],["2017-11-15",9.1,9.15,9.0,9.1,67000.0],["2017-11-16",9.1,9.7,9.0,9.4,82600.0],["2017-11-17",9.35,9.65,9.0,9.5,71400.0],["2017-11-20",9.4,9.95,9.35,9.8,51000.0],["2017-11-21",9.85,9.9,9.65,9.75,57600.0],["2017-11-22",9.8,10.25,9.8,9.85,54000.0],["2017-11-24",9.9,10.1,9.85,10.05,19100.0],["2017-11-27",10.05,10.25,9.9,10.0,140300.0],["2017-11-28",10.1,10.3,9.8,10.0,163000.0],["2017-11-29",10.3,12.05,10.2,11.65,487600.0],["2017-11-30",11.4,11.65,10.8,11.05,146000.0],["2017-12-01",11.0,11.45,10.85,11.35,89400.0],["2017-12-04",11.4,11.45,11.05,11.2,118600.0],["2017-12-05",11.2,11.4,10.95,11.0,84300.0],["2017-12-06",11.0,11.35,10.95,11.15,55700.0],["2017-12-07",11.15,11.4,11.1,11.2,71400.0],["2017-12-08",11.15,11.35,11.05,11.1,71600.0],["2017-12-11",11.1,11.35,11.1,11.15,72900.0],["2017-12-12",11.15,11.65,11.15,11.55,69400.0],["2017-12-13",11.55,11.85,11.4,11.45,98600.0],["2017-12-14",11.45,11.85,11.45,11.5,54600.0],["2017-12-15",11.5,12.05,11.5,12.0,163400.0],["2017-12-18",12.0,12.0,11.25,11.55,88500.0],["2017-12-19",11.5,11.95,11.1,11.2,71900.0],["2017-12-20",11.25,11.8,11.0,11.7,107900.0],["2017-12-21",11.65,12.5,11.65,12.35,134400.0],["2017-12-22",12.3,12.45,11.95,12.15,110400.0],["2017-12-26",12.1,12.75,12.1,12.55,78200.0],["2017-12-27",12.55,12.67,12.155,12.25,34400.0],["2017-12-28",12.55,12.55,12.0,12.05,18800.0],["2017-12-29",12.1,12.3,11.85,11.95,55400.0],["2018-01-02",12.0,12.25,11.6,11.7,56400.0],["2018-01-03",11.7,12.25,11.624,11.95,71500.0],["2018-01-04",11.95,12.1,11.677,11.95,27800.0],["2018-01-05",11.9,12.25,11.9,12.1,34200.0],["2018-01-08",12.0,12.1,11.85,12.0,18800.0],["2018-01-09",12.0,12.15,11.85,11.85,18900.0],["2018-01-10",11.85,11.85,11.6,11.75,19000.0],["2018-01-11",11.7,12.1,11.7,11.85,27800.0],["2018-01-12",11.85,11.85,11.66,11.8,30000.0],["2018-01-16",11.8,12.05,11.55,11.65,26200.0],["2018-01-17",11.6,11.9,11.5,11.85,20500.0],["2018-01-18",11.8,11.95,11.6,11.6,14300.0],["2018-01-19",11.7,11.7,10.8,11.05,108200.0],["2018-01-22",11.1,11.1,10.2,10.35,136100.0],["2018-01-23",10.35,11.15,10.35,11.0,54300.0],["2018-01-24",11.15,11.15,10.95,11.1,47200.0],["2018-01-25",11.15,11.25,10.5,10.6,34700.0],["2018-01-26",10.65,11.05,10.65,11.0,41300.0],["2018-01-29",11.0,11.0,10.5,10.5,33400.0],["2018-01-30",10.35,10.85,10.35,10.75,30600.0],["2018-01-31",10.75,10.9,10.2,10.25,34400.0],["2018-02-01",10.2,10.9,10.2,10.8,31500.0],["2018-02-02",10.65,10.65,10.05,10.05,31600.0],["2018-02-05",9.95,10.6,9.95,10.25,84700.0],["2018-02-06",10.1,10.45,9.9,10.3,52700.0],["2018-02-07",10.35,10.55,10.2,10.35,26500.0],["2018-02-08",10.5,10.55,9.9,10.0,43300.0],["2018-02-09",10.15,10.65,9.96,10.5,60200.0],["2018-02-12",10.5,10.675,10.25,10.4,25300.0],["2018-02-13",10.3,10.55,10.3,10.45,21900.0],["2018-02-14",10.35,10.75,10.35,10.55,86900.0],["2018-02-15",10.5,10.85,10.3,10.55,102800.0],["2018-02-16",10.55,10.76,10.05,10.15,118500.0],["2018-02-20",10.1,10.4,10.0,10.15,39100.0],["2018-02-21",10.15,10.35,10.05,10.1,78700.0],["2018-02-22",10.1,10.35,9.95,10.3,50400.0],["2018-02-23",10.35,10.65,10.3,10.65,30600.0],["2018-02-26",10.6,10.95,10.6,10.95,25100.0],["2018-02-27",10.9,11.1,10.6,10.7,51100.0],["2018-02-28",10.75,10.9,10.55,10.65,49600.0],["2018-03-01",10.55,10.6,10.1,10.55,61400.0],["2018-03-02",10.45,10.7,9.3,10.55,51400.0],["2018-03-05",10.5,11.35,10.4,11.25,56500.0],["2018-03-06",11.3,12.1,10.975,12.0,126500.0],["2018-03-07",12.75,12.75,11.75,12.05,147500.0],["2018-03-08",11.9,11.9,11.3,11.4,95400.0],["2018-03-09",11.4,11.9,11.15,11.85,96600.0],["2018-03-12",11.85,11.85,11.65,11.85,31000.0],["2018-03-13",11.8,11.8,11.378,11.45,88400.0],["2018-03-14",11.5,11.8,11.4,11.75,65300.0],["2018-03-15",11.8,12.0,11.55,11.8,49900.0],["2018-03-16",11.7,11.75,11.25,11.4,164900.0],["2018-03-19",11.3,11.65,11.3,11.5,68700.0],["2018-03-20",11.45,11.5,11.25,11.3,63600.0],["2018-03-21",11.3,11.457,11.3,11.4,76000.0],["2018-03-22",11.35,11.6,11.2,11.4,52200.0],["2018-03-23",11.4,11.45,11.2,11.3,46000.0],["2018-03-26",11.4,11.4,11.1,11.2,63000.0],["2018-03-27",11.25,11.35,11.05,11.2,51600.0],["2018-03-28",11.2,11.2,10.85,11.15,59400.0],["2018-03-29",11.15,11.2,10.75,10.9,102200.0],["2018-04-02",10.8,10.95,10.25,10.35,64300.0],["2018-04-03",10.35,10.55,10.2,10.45,41400.0],["2018-04-04",10.35,10.65,10.3,10.65,47700.0],["2018-04-05",10.65,11.7,10.65,11.65,70300.0],["2018-04-06",11.6,11.65,10.95,11.1,47900.0],["2018-04-09",11.2,11.4,10.95,11.1,35600.0],["2018-04-10",11.05,11.35,11.0,11.05,43600.0],["2018-04-11",11.05,11.2,11.05,11.15,27900.0],["2018-04-12",11.15,11.15,11.0,11.05,15600.0],["2018-04-13",11.1,11.15,10.95,11.05,131400.0],["2018-04-16",11.15,11.15,10.75,10.85,55000.0],["2018-04-17",10.9,11.05,10.55,10.9,57400.0],["2018-04-18",11.0,11.35,11.0,11.15,69900.0],["2018-04-19",11.1,11.2,10.9,11.05,33700.0],["2018-04-20",11.05,11.35,11.05,11.15,26100.0],["2018-04-23",11.15,11.25,11.1,11.25,13700.0],["2018-04-24",11.25,11.55,11.2,11.5,30300.0],["2018-04-25",11.45,11.45,11.3,11.35,14700.0],["2018-04-26",11.2,11.9,11.2,11.65,53100.0],["2018-04-27",11.6,11.64,10.5,10.75,56500.0],["2018-04-30",10.75,10.9,10.65,10.65,25500.0],["2018-05-01",10.65,10.8,10.55,10.75,29700.0],["2018-05-02",10.828,11.15,10.65,10.7,35200.0],["2018-05-03",10.6,10.8,10.55,10.7,18500.0],["2018-05-04",10.65,10.95,10.65,10.85,20000.0],["2018-05-07",10.85,10.95,10.85,10.9,17200.0],["2018-05-08",10.95,11.15,10.85,11.05,25600.0],["2018-05-09",11.0,11.3,10.9,11.3,21800.0],["2018-05-10",11.35,11.4,11.1,11.25,25600.0],["2018-05-11",11.25,11.25,10.7,10.8,42500.0],["2018-05-14",10.8,10.95,10.65,10.85,25600.0],["2018-05-15",10.75,10.9,10.7,10.8,23300.0],["2018-05-16",10.75,11.3,10.75,11.2,35700.0],["2018-05-17",11.25,11.4,11.15,11.3,18900.0],["2018-05-18",11.35,12.4,11.1,12.1,128700.0],["2018-05-21",12.0,12.65,11.75,12.6,57900.0],["2018-05-22",12.6,12.75,12.15,12.25,55300.0],["2018-05-23",12.15,13.448,11.718,12.6,145000.0],["2018-05-24",12.05,12.287,11.675,11.75,119100.0],["2018-05-25",11.8,12.5,11.575,12.15,145700.0],["2018-05-29",12.1,12.35,11.85,12.1,32700.0],["2018-05-30",12.2,12.45,12.05,12.15,53500.0],["2018-05-31",12.15,12.15,11.65,11.85,52400.0],["2018-06-01",12.0,12.15,11.8,12.1,88600.0],["2018-06-04",12.1,12.25,11.75,11.85,51600.0],["2018-06-05",11.9,12.1,11.7,11.8,95800.0],["2018-06-06",11.75,12.15,11.7,11.8,89400.0],["2018-06-07",11.9,12.2,11.8,12.1,57100.0],["2018-06-08",12.05,12.65,11.8,12.15,121600.0],["2018-06-11",12.2,12.55,12.042,12.45,65700.0],["2018-06-12",12.5,12.75,12.4,12.65,51800.0],["2018-06-13",12.7,12.75,12.25,12.45,54900.0],["2018-06-14",12.45,12.575,12.15,12.2,60400.0],["2018-06-15",12.2,12.55,12.15,12.35,165200.0],["2018-06-18",12.25,12.25,11.83,12.05,134500.0],["2018-06-19",11.95,12.75,11.75,12.5,135400.0],["2018-06-20",12.4,12.95,12.2,12.9,133500.0],["2018-06-21",12.9,12.95,12.5,12.65,75900.0],["2018-06-22",12.65,13.65,12.6,13.15,571500.0],["2018-06-25",13.05,13.7,12.9,13.6,93000.0],["2018-06-26",13.7,14.15,13.575,13.9,91900.0],["2018-06-27",13.9,14.25,13.75,14.0,153300.0],["2018-06-28",14.0,14.2,13.6,13.7,100100.0],["2018-06-29",13.75,14.2,13.6,14.15,90400.0],["2018-07-02",14.05,14.7,14.05,14.6,119300.0],["2018-07-03",14.7,15.25,14.572,15.0,70100.0],["2018-07-05",15.05,15.3,14.85,15.15,99600.0],["2018-07-06",15.1,15.5,14.95,15.4,141100.0],["2018-07-09",15.45,15.45,14.8,14.9,114100.0],["2018-07-10",14.9,16.45,14.65,16.1,145000.0],["2018-07-11",16.0,16.15,15.45,15.55,85300.0],["2018-07-12",15.6,15.6,15.05,15.2,93500.0],["2018-07-13",15.25,15.65,15.15,15.5,60300.0],["2018-07-16",15.75,16.0,15.3,15.95,90600.0],["2018-07-17",15.85,16.2,15.725,16.2,80200.0],["2018-07-18",16.1,16.15,15.75,15.9,47300.0],["2018-07-19",15.8,15.9,15.75,15.85,34600.0],["2018-07-20",15.85,16.25,15.8,15.9,36500.0],["2018-07-23",15.85,15.925,15.3,15.65,111100.0],["2018-07-24",15.7,16.15,15.55,16.0,75700.0],["2018-07-25",16.0,16.3,15.9,15.95,51800.0],["2018-07-26",16.0,16.3,15.925,16.1,68900.0],["2018-07-27",16.0,16.1,15.45,15.5,50900.0],["2018-07-30",15.5,15.95,15.45,15.65,141900.0],["2018-07-31",15.75,16.25,15.66,16.1,66200.0],["2018-08-01",16.1,16.9,15.78,16.3,127600.0],["2018-08-02",16.3,16.6,16.1,16.45,62200.0],["2018-08-03",16.45,16.55,15.75,16.0,38600.0],["2018-08-06",16.0,16.45,15.8,16.35,28700.0],["2018-08-07",16.4,16.45,16.25,16.35,16000.0],["2018-08-08",16.35,16.5,16.2,16.35,64000.0],["2018-08-09",16.4,16.55,16.05,16.1,37700.0],["2018-08-10",16.0,16.4,15.85,16.2,35100.0],["2018-08-13",16.2,16.25,15.95,16.1,22400.0],["2018-08-14",16.3,16.5,16.05,16.4,41600.0],["2018-08-15",16.4,16.65,15.8,15.9,51200.0],["2018-08-16",15.95,16.3,15.95,16.25,20000.0],["2018-08-17",16.25,16.45,16.1,16.25,30100.0],["2018-08-20",16.25,16.45,16.1,16.3,26200.0],["2018-08-21",16.3,16.45,16.15,16.25,98400.0],["2018-08-22",16.25,16.5,16.0,16.45,48200.0],["2018-08-23",16.7,16.95,16.35,16.45,48300.0],["2018-08-24",16.7,16.7,15.425,15.95,170200.0],["2018-08-27",16.0,16.2,15.8,15.9,79100.0],["2018-08-28",15.9,16.85,15.884,16.3,276800.0],["2018-08-29",16.1,16.95,15.4,16.5,147600.0],["2018-08-30",16.4,16.55,15.725,16.15,110200.0],["2018-08-31",16.0,16.203,15.9,16.0,45600.0],["2018-09-04",15.9,16.075,15.55,16.0,69600.0],["2018-09-05",15.95,16.3,15.45,15.85,68200.0],["2018-09-06",15.75,15.868,15.7,15.8,52600.0],["2018-09-07",15.6,16.1,15.6,16.05,61400.0],["2018-09-10",16.05,16.25,15.75,16.1,68500.0],["2018-09-11",16.05,16.2,15.85,15.95,103400.0],["2018-09-12",16.0,16.25,15.9,16.1,43700.0],["2018-09-13",16.15,16.45,15.95,16.35,120800.0],["2018-09-14",16.25,16.9,16.25,16.6,49400.0],["2018-09-17",17.0,17.5,16.05,16.45,271700.0],["2018-09-18",16.45,16.95,16.2,16.7,155100.0],["2018-09-19",16.7,16.7,16.31,16.5,56100.0],["2018-09-20",16.55,16.625,16.3,16.45,49700.0],["2018-09-21",16.45,16.85,16.13,16.8,236500.0],["2018-09-24",16.85,16.85,16.4,16.45,60900.0],["2018-09-25",16.35,16.6,16.1,16.15,64700.0],["2018-09-26",16.15,16.45,16.06,16.3,66600.0],["2018-09-27",16.25,16.35,16.0,16.2,75900.0],["2018-09-28",16.15,16.8,16.0,16.6,97800.0],["2018-10-01",16.65,16.65,16.22,16.36,96200.0],["2018-10-02",16.31,16.53,16.13,16.21,41600.0],["2018-10-03",16.425,16.45,16.15,16.26,34900.0],["2018-10-04",16.21,16.21,15.87,15.93,61000.0],["2018-10-05",15.836,15.86,14.55,15.29,109500.0],["2018-10-08",15.25,15.25,14.7,15.14,55500.0],["2018-10-09",15.07,15.62,15.07,15.36,86000.0],["2018-10-10",15.3,15.36,15.02,15.2,91700.0],["2018-10-11",15.13,15.13,13.73,13.89,115500.0],["2018-10-12",14.11,14.47,13.71,13.9,83900.0],["2018-10-15",13.91,14.47,13.86,14.34,56600.0],["2018-10-16",14.41,15.45,14.31,15.38,83200.0],["2018-10-17",15.4,15.4,14.68,14.85,51400.0],["2018-10-18",14.9,15.05,14.32,14.77,51600.0],["2018-10-19",14.78,15.11,14.35,14.68,99100.0],["2018-10-22",14.74,15.01,14.47,14.79,33100.0],["2018-10-23",14.61,15.16,14.557,14.97,44100.0],["2018-10-24",15.03,15.14,14.67,14.71,44100.0],["2018-10-25",14.79,15.2,14.75,15.16,38200.0],["2018-10-26",14.96,14.97,14.01,14.49,124000.0],["2018-10-29",14.65,15.14,14.49,14.67,40600.0],["2018-10-30",14.68,15.12,14.65,15.06,52900.0],["2018-10-31",15.25,15.49,14.67,15.04,90300.0],["2018-11-01",15.24,15.24,14.62,14.9,63500.0],["2018-11-02",15.23,15.26,14.81,14.82,29300.0],["2018-11-05",14.79,14.94,14.47,14.54,47700.0],["2018-11-06",14.54,14.89,14.5,14.65,39000.0],["2018-11-07",14.73,15.42,14.73,15.37,40100.0],["2018-11-08",15.3,15.35,15.19,15.26,25100.0],["2018-11-09",15.18,15.32,14.89,15.23,57100.0],["2018-11-12",15.2,15.62,14.93,15.15,172300.0],["2018-11-13",15.2,15.25,14.64,14.76,39000.0],["2018-11-14",14.87,14.87,14.32,14.42,52400.0],["2018-11-15",14.33,14.38,13.72,13.98,36500.0],["2018-11-16",13.88,14.34,13.88,14.26,33400.0],["2018-11-19",14.345,14.345,13.51,13.55,61600.0],["2018-11-20",13.48,13.79,13.25,13.48,26600.0],["2018-11-21",13.47,13.99,13.47,13.85,20900.0],["2018-11-23",13.83,13.91,13.58,13.7,10400.0],["2018-11-26",13.82,13.885,13.45,13.71,30100.0],["2018-11-27",13.73,13.942,13.45,13.58,69100.0],["2018-11-28",15.25,16.72,14.91,15.6,210700.0],["2018-11-29",15.59,15.85,15.14,15.22,89200.0],["2018-11-30",15.15,15.15,14.73,14.94,73400.0],["2018-12-03",15.25,15.81,14.84,15.61,74000.0],["2018-12-04",15.35,15.71,14.2,14.26,85400.0],["2018-12-06",14.15,14.5,13.85,14.21,84400.0],["2018-12-07",14.16,14.36,13.81,13.97,50300.0],["2018-12-10",13.93,14.17,13.85,14.13,59500.0],["2018-12-11",14.25,14.39,14.07,14.28,41900.0],["2018-12-12",14.3,14.76,14.24,14.28,73900.0],["2018-12-13",14.33,14.485,13.81,13.86,58900.0],["2018-12-14",13.75,14.065,13.46,13.57,52800.0],["2018-12-17",13.5,13.56,13.02,13.25,177800.0],["2018-12-18",13.45,13.675,13.09,13.28,79400.0],["2018-12-19",13.11,13.5,13.09,13.27,98500.0],["2018-12-20",13.33,14.04,13.25,13.97,243200.0],["2018-12-21",13.95,14.22,13.385,13.55,161400.0],["2018-12-24",13.37,13.71,13.33,13.38,40900.0],["2018-12-26",13.49,13.99,13.29,13.92,109000.0],["2018-12-27",13.73,13.99,13.36,13.9,74200.0],["2018-12-28",13.96,14.08,13.52,13.77,53400.0],["2018-12-31",13.81,13.98,13.51,13.88,89300.0],["2019-01-02",13.75,14.14,13.58,14.11,43300.0],["2019-01-03",14.02,14.34,13.98,14.06,57800.0],["2019-01-04",14.11,14.59,14.11,14.36,49600.0],["2019-01-07",14.4,14.61,14.39,14.52,38800.0],["2019-01-08",14.68,14.87,14.465,14.83,38900.0],["2019-01-09",14.89,14.89,14.62,14.85,67900.0],["2019-01-10",14.74,15.155,14.74,14.99,37000.0],["2019-01-11",14.93,15.08,14.51,14.56,60900.0],["2019-01-14",14.49,14.755,14.05,14.34,44100.0],["2019-01-15",14.32,14.91,14.32,14.82,40400.0],["2019-01-16",14.854,14.91,14.7,14.81,31700.0],["2019-01-17",14.67,15.42,14.67,15.38,91900.0],["2019-01-18",15.47,15.47,15.12,15.22,50200.0],["2019-01-22",15.1,15.38,15.08,15.35,106500.0],["2019-01-23",15.33,15.37,15.02,15.3,59100.0],["2019-01-24",15.27,15.45,15.19,15.21,63300.0],["2019-01-25",15.2,15.5,15.01,15.22,28500.0],["2019-01-28",15.11,15.42,15.11,15.34,56200.0],["2019-01-29",15.3,15.41,15.14,15.19,47500.0],["2019-01-30",15.19,15.22,14.94,15.16,49200.0],["2019-01-31",15.2,15.2,15.0,15.11,79100.0],["2019-02-01",15.05,15.27,14.93,15.19,35000.0],["2019-02-04",15.13,15.43,15.13,15.28,27900.0],["2019-02-05",15.25,15.36,15.08,15.29,22700.0],["2019-02-06",15.3,15.3,15.14,15.19,15400.0],["2019-02-07",15.13,15.22,15.07,15.17,27200.0],["2019-02-08",15.12,15.215,14.95,14.97,22300.0],["2019-02-11",14.95,14.96,14.61,14.67,46400.0],["2019-02-12",14.86,15.005,14.81,14.94,18200.0],["2019-02-13",14.96,15.18,14.94,15.16,35800.0],["2019-02-14",15.08,15.2,14.76,14.79,22800.0],["2019-02-15",14.94,14.94,14.71,14.8,69100.0],["2019-02-19",14.67,15.38,14.67,15.33,57400.0],["2019-02-20",15.26,15.73,14.97,15.5,63000.0],["2019-02-21",15.36,15.75,15.36,15.72,47500.0],["2019-02-22",15.75,16.2,15.61,16.14,103000.0],["2019-02-25",16.171,16.31,16.06,16.16,46400.0],["2019-02-26",16.335,16.35,15.68,15.99,41100.0],["2019-02-27",15.92,16.4,15.9,16.4,53200.0],["2019-02-28",16.36,16.37,16.145,16.31,43000.0],["2019-03-01",16.33,16.425,16.19,16.34,54800.0],["2019-03-04",16.38,16.38,16.05,16.26,70900.0],["2019-03-05",16.25,16.4,15.95,16.05,53400.0],["2019-03-06",16.29,16.6,15.8,16.04,117700.0],["2019-03-07",15.91,16.2,15.6,15.6,74600.0],["2019-03-08",15.62,15.68,15.465,15.58,37800.0],["2019-03-11",15.54,15.63,15.0,15.16,60200.0],["2019-03-12",15.16,15.83,15.16,15.37,32700.0],["2019-03-13",15.31,15.56,15.29,15.49,30000.0],["2019-03-14",15.48,15.76,15.45,15.73,36500.0],["2019-03-15",15.79,15.84,15.34,15.41,116700.0],["2019-03-18",15.28,15.28,13.91,14.23,144500.0],["2019-03-19",14.15,14.6,14.07,14.54,54400.0],["2019-03-20",14.51,14.85,14.45,14.66,33100.0],["2019-03-21",14.72,14.94,14.37,14.49,40000.0],["2019-03-22",14.39,14.5,13.53,13.56,90100.0],["2019-03-25",13.63,13.859,13.46,13.82,61500.0],["2019-03-26",13.82,13.965,13.61,13.73,42300.0],["2019-03-27",13.67,13.79,13.45,13.54,54200.0],["2019-03-28",13.47,13.66,13.32,13.45,47400.0],["2019-03-29",13.45,13.573,13.23,13.24,44800.0],["2019-04-01",13.27,13.37,13.08,13.13,39700.0],["2019-04-02",13.13,14.0,12.91,13.86,102200.0],["2019-04-03",13.95,13.95,13.55,13.62,39400.0],["2019-04-04",13.5,13.55,13.01,13.14,27400.0],["2019-04-05",13.18,13.6,13.005,13.51,59300.0],["2019-04-08",13.45,13.67,13.32,13.63,50900.0],["2019-04-09",13.486,13.57,13.32,13.34,20800.0],["2019-04-10",13.33,13.74,12.96,13.64,37500.0],["2019-04-11",13.655,13.8,13.57,13.71,46000.0],["2019-04-12",13.77,13.845,13.45,13.5,33900.0],["2019-04-15",13.5,13.545,13.18,13.2,35800.0],["2019-04-16",13.23,13.615,13.19,13.51,44900.0],["2019-04-17",13.51,13.51,13.02,13.12,31200.0],["2019-04-18",13.02,13.22,12.89,13.15,30600.0],["2019-04-22",13.05,13.14,12.84,12.88,32400.0],["2019-04-23",13.26,13.27,12.87,13.14,69400.0],["2019-04-24",13.15,13.27,12.79,12.82,97600.0],["2019-04-25",12.76,12.83,12.4,12.72,62000.0],["2019-04-26",12.78,13.08,12.52,12.99,70100.0],["2019-04-29",13.04,13.36,13.04,13.33,21400.0],["2019-04-30",13.4,13.53,13.15,13.49,132200.0],["2019-05-01",13.5,13.5,12.67,12.72,40900.0],["2019-05-02",13.08,13.12,12.72,13.1,101000.0],["2019-05-03",13.15,13.69,13.12,13.65,40600.0],["2019-05-06",13.41,14.03,13.129,13.93,56000.0],["2019-05-07",13.68,13.92,13.565,13.84,38100.0],["2019-05-08",13.85,13.945,13.49,13.67,28400.0],["2019-05-09",13.54,13.89,13.539,13.8,27800.0],["2019-05-10",13.445,14.15,13.445,13.77,55700.0],["2019-05-13",13.52,13.695,13.34,13.58,52600.0],["2019-05-14",13.59,14.3,13.59,14.21,65200.0],["2019-05-15",14.05,14.16,13.6,13.66,68800.0],["2019-05-16",13.67,14.17,13.555,13.79,43300.0],["2019-05-17",13.72,13.94,13.71,13.86,40700.0],["2019-05-20",13.73,14.99,13.73,14.94,110200.0],["2019-05-21",14.89,15.84,14.351,14.54,177000.0],["2019-05-22",14.05,14.05,12.32,12.41,140800.0],["2019-05-23",12.24,12.41,11.53,11.75,135100.0],["2019-05-24",11.8,12.7,11.67,11.87,118900.0],["2019-05-28",11.97,12.57,11.94,12.54,74800.0],["2019-05-29",12.5,12.5,12.03,12.21,80200.0],["2019-05-30",12.18,12.18,11.675,11.85,77700.0],["2019-05-31",11.69,11.72,11.49,11.55,88800.0],["2019-06-03",11.5,11.77,11.28,11.64,78100.0],["2019-06-04",11.71,12.12,11.59,11.96,62600.0],["2019-06-05",11.98,12.25,11.74,11.88,59300.0],["2019-06-06",11.92,12.19,11.63,11.98,48200.0],["2019-06-07",12.02,12.25,11.62,11.9,47600.0],["2019-06-10",11.86,12.37,11.83,12.2,81900.0],["2019-06-11",12.18,12.4,11.7,11.9,68300.0],["2019-06-12",11.9,12.03,11.8,11.92,19500.0],["2019-06-13",11.96,11.96,11.76,11.88,33900.0],["2019-06-14",11.86,12.18,11.74,12.05,40800.0],["2019-06-17",12.0,12.18,11.795,11.85,74600.0],["2019-06-18",11.85,12.27,11.81,11.87,71200.0],["2019-06-19",11.8,11.845,11.2,11.61,168700.0],["2019-06-20",11.6,11.765,11.2,11.46,100000.0],["2019-06-21",11.38,11.38,10.6,10.6,173000.0],["2019-06-24",10.47,11.07,10.38,10.75,145200.0],["2019-06-25",10.72,10.81,10.11,10.16,144600.0],["2019-06-26",10.2,10.5,9.85,10.26,201400.0],["2019-06-27",10.31,10.705,10.21,10.52,102200.0],["2019-06-28",10.56,10.79,10.4,10.48,264500.0],["2019-07-01",10.52,10.9,10.41,10.59,74600.0],["2019-07-02",10.55,10.72,10.36,10.67,101300.0],["2019-07-03",10.71,10.78,10.52,10.61,31900.0],["2019-07-05",10.66,10.79,10.45,10.78,33500.0],["2019-07-08",10.68,10.7,10.59,10.63,90600.0],["2019-07-09",10.55,10.71,10.48,10.69,47800.0],["2019-07-10",10.71,10.85,10.48,10.66,45800.0],["2019-07-11",10.7,10.9,10.62,10.84,94500.0],["2019-07-12",10.85,12.01,10.85,11.64,106400.0],["2019-07-15",11.64,11.853,11.3,11.81,61300.0],["2019-07-16",11.76,12.13,11.75,11.93,114000.0],["2019-07-17",11.94,12.17,11.855,11.92,47100.0],["2019-07-18",11.89,12.18,11.83,12.15,45600.0],["2019-07-19",12.11,12.25,11.835,11.95,70300.0],["2019-07-22",11.95,12.07,11.79,11.97,37200.0],["2019-07-23",11.97,12.14,11.88,12.04,54000.0],["2019-07-24",11.97,12.33,11.93,12.24,62200.0],["2019-07-25",12.26,12.28,11.8,11.86,63500.0],["2019-07-26",11.93,12.25,11.905,12.2,58400.0],["2019-07-29",12.18,12.43,12.16,12.35,69700.0],["2019-07-30",12.3,12.61,12.25,12.4,56500.0],["2019-07-31",12.4,13.24,12.4,13.03,125600.0],["2019-08-01",13.02,13.36,12.93,13.23,98700.0],["2019-08-02",13.17,13.25,12.893,12.96,143300.0],["2019-08-05",12.71,12.71,11.62,11.78,84900.0],["2019-08-06",11.8,12.14,11.33,11.57,51000.0],["2019-08-07",11.4,11.665,11.2,11.36,40600.0],["2019-08-08",11.42,11.82,11.35,11.73,44700.0],["2019-08-09",11.52,11.9,11.46,11.76,54700.0],["2019-08-12",11.7,12.03,11.55,11.83,50500.0],["2019-08-13",11.83,12.155,11.83,11.96,37700.0],["2019-08-14",11.75,11.75,11.36,11.6,49600.0],["2019-08-15",11.63,12.01,11.51,11.64,69100.0],["2019-08-16",11.75,12.44,11.75,12.31,53000.0],["2019-08-19",12.49,12.58,11.675,11.82,98300.0],["2019-08-20",11.79,12.08,11.75,12.06,39700.0],["2019-08-21",12.18,12.4,12.04,12.34,44100.0],["2019-08-22",12.52,12.52,12.28,12.4,38300.0],["2019-08-23",12.47,12.47,11.68,11.8,54600.0],["2019-08-26",11.99,12.259,11.93,12.07,56800.0],["2019-08-27",12.17,12.22,11.88,12.04,72000.0],["2019-08-28",13.8,13.8,12.42,13.0,143600.0],["2019-08-29",12.71,13.0,12.63,12.71,79600.0],["2019-08-30",12.8,12.8,12.34,12.5,141500.0],["2019-09-03",12.46,12.5,11.76,11.86,68100.0],["2019-09-04",11.99,12.175,11.79,11.97,90900.0],["2019-09-05",12.07,12.08,11.71,11.8,123100.0],["2019-09-06",11.88,12.09,11.709,12.0,134600.0],["2019-09-09",12.05,12.28,11.86,12.11,94500.0],["2019-09-10",11.96,12.62,11.9,12.24,149900.0],["2019-09-11",12.35,12.69,12.13,12.61,74800.0],["2019-09-12",12.65,12.75,12.42,12.56,79200.0],["2019-09-13",12.66,12.72,12.34,12.46,76400.0],["2019-09-16",12.3,12.339,11.47,11.66,127300.0],["2019-09-17",11.52,11.562,10.68,10.96,153200.0],["2019-09-18",10.85,11.22,10.73,11.17,176900.0],["2019-09-19",11.17,11.43,10.81,10.84,87800.0],["2019-09-20",10.82,10.851,10.285,10.63,139900.0],["2019-09-23",10.7,10.7,10.31,10.52,109900.0],["2019-09-24",10.447,10.51,10.13,10.27,88600.0],["2019-09-25",10.31,10.62,10.2,10.55,64000.0],["2019-09-26",10.58,10.86,10.42,10.44,95800.0],["2019-09-27",10.54,10.91,10.34,10.9,111900.0],["2019-09-30",10.2,10.67,10.12,10.4,302700.0],["2019-10-01",10.54,11.1,10.36,10.72,114600.0],["2019-10-02",10.66,10.83,10.52,10.75,80600.0],["2019-10-03",10.68,10.8,10.44,10.77,54600.0],["2019-10-04",10.73,11.07,10.67,11.04,48300.0],["2019-10-07",11.0,11.12,10.92,10.99,49700.0],["2019-10-08",10.85,10.99,10.65,10.8,115900.0],["2019-10-09",10.89,11.04,10.79,11.0,58000.0],["2019-10-10",11.04,11.12,10.86,10.88,78700.0],["2019-10-11",11.02,12.1,10.97,11.22,157600.0],["2019-10-14",11.14,11.2,10.9,10.98,44200.0],["2019-10-15",10.99,11.12,10.86,11.1,54600.0],["2019-10-16",11.05,11.12,10.94,11.05,38100.0],["2019-10-17",11.09,11.42,11.01,11.35,89800.0],["2019-10-18",11.31,11.57,11.25,11.5,68000.0],["2019-10-21",11.52,11.76,11.5,11.58,114000.0],["2019-10-22",11.5,11.582,11.29,11.46,81300.0],["2019-10-23",11.45,11.5,11.305,11.38,64700.0],["2019-10-24",11.43,11.47,11.19,11.34,49100.0],["2019-10-25",11.3,11.58,11.3,11.43,36200.0],["2019-10-28",11.361,11.69,11.361,11.63,41000.0],["2019-10-29",11.6,11.6,11.37,11.47,36700.0],["2019-10-30",11.43,11.43,11.21,11.23,38000.0],["2019-10-31",11.2,11.35,11.1,11.35,43100.0],["2019-11-01",11.42,11.51,11.25,11.26,35000.0],["2019-11-04",11.34,11.62,11.33,11.35,45100.0],["2019-11-05",11.38,11.61,11.335,11.5,45300.0],["2019-11-06",11.42,11.85,11.41,11.61,67100.0],["2019-11-07",11.68,11.79,11.5,11.53,62600.0],["2019-11-08",11.825,11.825,11.39,11.56,30800.0],["2019-11-11",11.48,11.64,11.47,11.54,64600.0],["2019-11-12",11.56,11.83,11.56,11.66,123600.0],["2019-11-13",11.55,11.88,11.55,11.83,99500.0],["2019-11-14",11.79,11.82,11.675,11.74,33500.0],["2019-11-15",11.81,11.86,11.638,11.7,79900.0],["2019-11-18",11.74,11.77,11.61,11.63,32200.0],["2019-11-19",11.7,11.76,11.39,11.42,48400.0],["2019-11-20",11.34,11.49,11.1,11.11,103100.0],["2019-11-21",11.22,11.385,10.887,11.15,138100.0],["2019-11-22",13.3,13.3,11.61,12.05,476400.0],["2019-11-25",12.185,13.24,12.185,13.13,304000.0],["2019-11-26",13.24,13.8,13.19,13.43,144200.0],["2019-11-27",13.46,13.76,13.43,13.6,153400.0],["2019-11-29",13.63,13.92,13.63,13.88,57000.0],["2019-12-02",14.03,14.055,13.68,13.85,163000.0],["2019-12-03",13.82,13.96,13.65,13.87,187100.0],["2019-12-04",14.0,14.17,13.815,13.91,111000.0],["2019-12-05",13.98,14.015,13.73,13.84,86100.0],["2019-12-06",13.97,14.09,13.7,13.72,160100.0],["2019-12-09",13.7,14.16,13.7,13.81,125900.0],["2019-12-10",13.92,14.03,13.77,13.9,82900.0],["2019-12-11",13.9,13.9,13.51,13.74,76600.0],["2019-12-12",13.73,13.93,13.35,13.36,105000.0],["2019-12-13",13.32,13.65,13.308,13.44,109000.0],["2019-12-16",13.43,13.61,13.01,13.12,104200.0],["2019-12-17",13.03,13.2,12.67,13.02,132200.0],["2019-12-18",12.97,13.14,12.53,12.88,221500.0],["2019-12-19",12.91,13.08,12.71,12.99,134900.0],["2019-12-20",12.99,13.88,12.66,13.86,556900.0],["2019-12-23",13.75,13.78,13.535,13.63,118200.0],["2019-12-24",13.6,13.765,13.556,13.61,40200.0],["2019-12-26",13.6,13.78,13.43,13.46,47700.0],["2019-12-27",13.45,13.53,13.26,13.31,53000.0],["2019-12-30",13.31,13.31,13.01,13.03,63700.0],["2019-12-31",13.0,13.41,12.97,13.23,57800.0],["2020-01-02",13.23,13.53,12.88,12.99,87300.0],["2020-01-03",12.8,12.93,12.49,12.68,83800.0],["2020-01-06",12.59,12.81,12.563,12.68,58300.0],["2020-01-07",12.58,12.68,12.36,12.43,62400.0],["2020-01-08",12.43,12.52,12.26,12.34,53200.0],["2020-01-09",12.35,12.56,12.35,12.47,73900.0],["2020-01-10",12.47,12.94,12.35,12.66,113300.0],["2020-01-13",12.65,12.97,12.61,12.85,79500.0],["2020-01-14",12.84,13.074,12.8,13.05,100600.0],["2020-01-15",12.98,13.66,12.98,13.61,109100.0],["2020-01-16",13.72,13.98,13.68,13.96,117600.0],["2020-01-17",14.05,14.14,13.892,13.99,96300.0],["2020-01-21",13.95,14.085,13.925,14.03,163500.0],["2020-01-22",14.08,14.14,13.63,13.66,106400.0],["2020-01-23",13.55,13.55,13.09,13.21,87700.0],["2020-01-24",13.29,13.29,12.615,12.72,60500.0],["2020-01-27",12.5,13.07,12.5,12.98,76100.0],["2020-01-28",13.03,13.49,13.0,13.38,64200.0],["2020-01-29",13.33,13.33,12.96,13.01,65000.0],["2020-01-30",12.92,13.24,12.92,13.08,67000.0],["2020-01-31",13.04,13.2,12.92,13.13,76000.0],["2020-02-03",13.21,13.26,13.05,13.22,46500.0],["2020-02-04",13.32,13.4,12.96,13.27,63100.0],["2020-02-05",13.39,13.65,13.17,13.62,46300.0],["2020-02-06",13.74,13.769,13.47,13.68,49100.0],["2020-02-07",13.72,13.87,13.39,13.68,99100.0],["2020-02-10",13.63,13.81,13.4,13.62,30300.0],["2020-02-11",13.82,13.82,13.36,13.6,45200.0],["2020-02-12",13.68,13.74,13.39,13.51,54700.0],["2020-02-13",13.45,13.75,13.45,13.68,35100.0],["2020-02-14",13.6,13.8,13.59,13.67,51300.0],["2020-02-18",13.6,13.66,13.445,13.54,77200.0],["2020-02-19",13.66,13.85,13.54,13.83,32500.0],["2020-02-20",13.74,13.929,13.69,13.81,49100.0],["2020-02-21",13.83,13.855,13.37,13.38,70500.0],["2020-02-24",13.12,13.3,12.92,12.97,89900.0],["2020-02-25",13.01,13.01,12.38,12.86,96700.0],["2020-02-26",13.07,13.11,12.56,12.69,47900.0],["2020-02-27",12.46,12.89,12.31,12.66,95000.0],["2020-02-28",12.35,12.84,12.2,12.83,125100.0],["2020-03-02",12.9,13.19,12.71,13.14,94100.0],["2020-03-03",13.06,13.44,12.84,13.11,78500.0],["2020-03-04",13.3,13.7,13.18,13.7,103200.0],["2020-03-05",13.39,13.76,13.39,13.76,143400.0],["2020-03-06",13.75,15.37,13.297,15.26,447400.0],["2020-03-09",14.0,14.33,13.22,13.81,228500.0],["2020-03-10",13.95,14.64,13.69,14.55,211800.0],["2020-03-11",14.35,14.46,13.49,13.7,115900.0],["2020-03-12",12.94,12.94,11.42,11.48,135500.0],["2020-03-13",11.98,11.98,10.88,11.74,150200.0],["2020-03-16",10.26,12.41,10.26,10.52,246600.0],["2020-03-17",10.83,10.87,9.88,10.18,211400.0],["2020-03-18",9.66,10.0,7.45,7.95,235900.0],["2020-03-19",7.98,9.49,7.74,9.34,208700.0],["2020-03-20",9.5,9.96,8.59,8.7,136500.0],["2020-03-23",8.81,9.34,8.21,8.74,103800.0],["2020-03-24",9.22,10.14,8.74,10.08,179100.0],["2020-03-25",10.1,11.05,9.78,9.85,121000.0],["2020-03-26",9.95,10.61,9.775,10.5,104100.0],["2020-03-27",10.18,11.94,9.84,11.31,202400.0],["2020-03-30",11.47,11.7,11.08,11.68,152100.0],["2020-03-31",11.46,12.06,11.42,11.93,172500.0],["2020-04-01",11.4,11.55,11.03,11.45,338300.0],["2020-04-02",11.13,11.54,10.02,10.35,176700.0],["2020-04-03",10.22,11.2,10.22,11.06,125600.0],["2020-04-06",11.43,11.7,10.73,11.2,119500.0],["2020-04-07",11.47,11.67,11.0,11.2,129500.0],["2020-04-08",11.52,11.65,10.96,11.44,93700.0],["2020-04-09",11.75,12.99,11.7,12.95,196000.0],["2020-04-13",12.65,13.93,12.63,13.22,383000.0],["2020-04-14",13.63,13.63,12.68,12.73,117000.0],["2020-04-15",12.25,12.48,11.825,12.23,157200.0],["2020-04-16",12.1,12.18,10.79,11.22,148200.0],["2020-04-17",11.34,11.58,11.13,11.37,194100.0],["2020-04-20",11.07,11.57,11.05,11.57,163100.0],["2020-04-21",11.25,12.335,11.235,12.07,142600.0],["2020-04-22",12.33,12.33,11.73,11.8,74100.0],["2020-04-23",11.69,12.19,11.64,11.74,105000.0],["2020-04-24",11.69,12.47,11.64,12.15,141500.0],["2020-04-27",12.15,12.15,11.81,11.82,185600.0],["2020-04-28",12.12,12.12,11.74,11.91,123600.0],["2020-04-29",12.15,12.15,11.85,11.94,247900.0],["2020-04-30",11.8,11.95,11.52,11.66,84900.0],["2020-05-01",11.45,11.45,10.94,11.11,77100.0],["2020-05-04",11.03,11.08,10.61,11.07,114700.0],["2020-05-05",11.11,11.19,10.85,11.06,154800.0],["2020-05-06",10.98,11.31,10.81,11.22,149400.0],["2020-05-07",11.23,11.33,10.95,11.28,179700.0],["2020-05-08",11.49,11.74,11.24,11.7,157200.0],["2020-05-11",11.5,12.7,11.49,12.66,341100.0],["2020-05-12",12.69,12.863,12.11,12.36,204700.0],["2020-05-13",12.21,12.21,11.075,11.11,91100.0],["2020-05-14",10.85,11.02,10.51,11.02,152100.0],["2020-05-15",11.16,11.48,11.02,11.3,132700.0],["2020-05-18",11.74,12.02,11.53,11.63,183700.0],["2020-05-19",11.55,11.73,11.16,11.2,129900.0],["2020-05-20",11.41,11.475,11.133,11.38,157000.0],["2020-05-21",11.3,11.93,11.3,11.7,118600.0],["2020-05-22",11.83,12.46,11.55,12.45,217400.0],["2020-05-26",13.0,13.77,12.61,13.43,491100.0],["2020-05-27",14.69,15.26,12.07,14.24,655400.0],["2020-05-28",14.0,14.737,12.58,12.74,316500.0],["2020-05-29",12.67,12.73,12.01,12.54,196800.0],["2020-06-01",12.5,13.48,12.35,12.99,239900.0],["2020-06-02",12.8,13.43,12.743,13.37,255400.0],["2020-06-03",13.4,14.32,13.22,13.42,245600.0],["2020-06-04",13.3,13.57,13.02,13.16,103400.0],["2020-06-05",13.56,13.77,13.36,13.73,165200.0],["2020-06-08",13.78,13.935,13.4,13.44,179400.0],["2020-06-09",13.2,13.88,13.16,13.58,223800.0],["2020-06-10",13.52,13.6,13.13,13.2,161200.0],["2020-06-11",12.81,13.02,12.4,12.53,292500.0],["2020-06-12",12.92,13.01,12.45,12.66,223600.0],["2020-06-15",12.36,13.65,12.36,13.18,205800.0],["2020-06-16",13.5,13.68,13.025,13.42,172400.0],["2020-06-17",13.3,13.75,13.02,13.61,187100.0],["2020-06-18",13.35,13.76,13.31,13.7,319300.0],["2020-06-19",13.71,13.93,13.59,13.74,436300.0],["2020-06-22",13.85,14.231,13.6,13.98,167600.0],["2020-06-23",14.0,14.255,13.8,13.82,165600.0],["2020-06-24",13.8,13.98,13.47,13.9,137400.0],["2020-06-25",14.27,15.26,14.2,15.08,771500.0],["2020-06-26",15.48,15.98,15.31,15.66,931600.0],["2020-06-29",16.0,16.23,15.15,15.49,480300.0],["2020-06-30",15.59,16.52,15.54,16.48,506300.0],["2020-07-01",16.5,18.26,16.26,18.06,828500.0],["2020-07-02",18.7,19.18,18.47,18.69,603900.0],["2020-07-06",19.0,19.0,16.44,16.7,919900.0],["2020-07-07",16.54,16.71,16.05,16.05,379400.0],["2020-07-08",15.98,18.32,15.88,18.02,741500.0],["2020-07-09",18.13,18.13,17.24,17.76,325300.0],["2020-07-10",18.18,18.18,16.92,17.0,280800.0],["2020-07-13",17.2,17.23,16.0,16.03,276900.0],["2020-07-14",16.0,16.62,15.974,16.34,228800.0],["2020-07-15",16.53,16.65,15.89,15.92,237600.0],["2020-07-16",15.8,15.895,15.38,15.47,173000.0],["2020-07-17",15.43,16.48,15.23,16.15,404600.0],["2020-07-20",16.15,16.32,15.37,15.9,206100.0],["2020-07-21",16.28,16.45,15.79,15.99,197200.0],["2020-07-22",16.52,16.52,15.82,15.91,208500.0],["2020-07-23",15.84,16.01,15.5,15.9,124300.0],["2020-07-24",15.55,15.7,15.0,15.11,173600.0],["2020-07-27",15.07,16.02,15.07,15.99,165900.0],["2020-07-28",15.99,16.15,15.77,15.84,104300.0],["2020-07-29",15.83,16.21,15.41,15.59,175600.0],["2020-07-30",15.44,15.8,15.41,15.62,98500.0],["2020-07-31",15.44,15.6,15.0,15.14,199300.0],["2020-08-03",15.25,16.12,15.11,16.06,179700.0],["2020-08-04",15.93,16.31,15.65,16.27,129400.0],["2020-08-05",16.2,16.44,15.99,16.31,139700.0],["2020-08-06",16.22,16.32,15.71,16.0,127800.0],["2020-08-07",15.93,16.28,15.88,15.97,101900.0],["2020-08-10",16.0,16.77,15.93,16.46,159600.0],["2020-08-11",16.52,16.98,16.28,16.52,224800.0],["2020-08-12",16.69,16.73,16.26,16.31,74400.0],["2020-08-13",16.12,16.75,16.11,16.74,88100.0],["2020-08-14",16.64,16.73,16.2,16.4,100400.0],["2020-08-17",16.54,18.08,16.289,17.59,566800.0],["2020-08-18",17.7,17.94,17.26,17.9,246100.0],["2020-08-19",18.0,18.0,16.64,17.46,276400.0],["2020-08-20",17.18,17.39,17.01,17.18,188400.0],["2020-08-21",17.13,17.13,16.624,16.72,133300.0],["2020-08-24",16.88,16.88,15.04,15.07,398800.0],["2020-08-25",15.23,15.99,14.99,15.96,461700.0],["2020-08-26",16.72,17.14,15.26,15.31,560800.0],["2020-08-27",15.15,15.193,14.54,14.66,577800.0],["2020-08-28",14.65,14.65,14.03,14.2,313200.0],["2020-08-31",14.2,14.25,13.6,13.64,332600.0],["2020-09-01",13.69,14.18,13.48,13.87,530900.0],["2020-09-02",13.79,14.49,13.77,14.17,198400.0],["2020-09-03",14.09,14.09,13.334,13.51,249700.0],["2020-09-04",13.67,13.67,12.935,13.27,152900.0],["2020-09-08",13.09,13.35,13.0,13.21,210900.0],["2020-09-09",13.37,13.442,13.02,13.07,140400.0],["2020-09-10",13.18,13.56,13.16,13.2,242700.0],["2020-09-11",13.27,13.52,13.24,13.34,168400.0],["2020-09-14",13.48,13.62,13.3,13.36,99700.0],["2020-09-15",13.36,13.52,13.28,13.38,156100.0],["2020-09-16",13.27,13.44,13.17,13.21,273000.0],["2020-09-17",13.01,13.21,12.97,13.1,219000.0],["2020-09-18",13.17,13.17,12.53,13.03,371200.0],["2020-09-21",12.84,13.15,12.75,12.94,205700.0],["2020-09-22",12.96,13.3,12.9,13.27,203600.0],["2020-09-23",13.17,13.3,12.75,12.76,206400.0],["2020-09-24",12.74,13.03,12.66,12.78,131200.0],["2020-09-25",12.76,13.07,12.71,12.97,124500.0],["2020-09-28",13.11,13.2,12.96,13.13,88500.0],["2020-09-29",13.13,13.3,13.08,13.25,73100.0],["2020-09-30",13.24,13.39,12.93,13.05,106000.0],["2020-10-01",13.28,13.455,12.98,13.4,173500.0],["2020-10-02",13.14,13.305,12.89,13.06,212400.0],["2020-10-05",13.12,13.32,13.12,13.26,108700.0],["2020-10-06",13.41,13.72,13.35,13.43,174700.0],["2020-10-07",13.6,13.7,13.462,13.67,159800.0],["2020-10-08",13.76,13.9,13.49,13.53,98200.0],["2020-10-09",13.64,13.83,13.54,13.73,132600.0],["2020-10-12",13.76,14.2,13.67,14.17,173200.0],["2020-10-13",14.17,14.45,14.07,14.4,102400.0],["2020-10-14",14.41,14.41,14.0,14.11,90500.0],["2020-10-15",13.95,14.72,13.75,14.71,171600.0],["2020-10-16",14.61,14.96,14.5,14.78,157700.0],["2020-10-19",14.85,14.92,14.49,14.56,110700.0],["2020-10-20",14.63,14.85,14.51,14.78,121800.0],["2020-10-21",14.8,14.8,14.27,14.58,124400.0],["2020-10-22",14.72,14.97,14.41,14.93,217400.0],["2020-10-23",14.9,15.16,14.69,14.91,134000.0],["2020-10-26",14.73,14.83,14.42,14.5,51700.0],["2020-10-27",14.5,14.571,14.13,14.37,156300.0],["2020-10-28",14.11,14.27,13.76,14.17,83200.0],["2020-10-29",14.08,14.185,13.89,14.15,51300.0],["2020-10-30",14.1,14.185,13.94,14.11,120500.0],["2020-11-02",14.12,14.14,13.45,13.51,82300.0],["2020-11-03",13.65,13.74,13.4,13.63,223900.0],["2020-11-04",13.61,13.92,13.61,13.79,180300.0],["2020-11-05",13.83,14.07,13.21,13.42,323300.0],["2020-11-06",13.35,13.51,13.17,13.2,75800.0],["2020-11-09",13.46,13.73,13.07,13.47,140800.0],["2020-11-10",13.57,14.05,13.57,13.99,87400.0],["2020-11-11",14.0,14.14,13.62,14.0,61400.0],["2020-11-12",13.92,14.13,13.74,13.92,66300.0],["2020-11-13",13.93,14.145,13.79,14.07,59300.0],["2020-11-16",14.17,14.419,14.095,14.32,101800.0],["2020-11-17",14.35,14.73,14.23,14.67,124000.0],["2020-11-18",14.8,14.97,14.62,14.77,84800.0],["2020-11-19",14.9,15.56,14.733,14.99,266800.0],["2020-11-20",15.375,16.32,14.8,16.28,621600.0],["2020-11-23",16.28,17.07,16.251,16.47,444500.0],["2020-11-24",16.26,16.58,15.3,15.53,480500.0],["2020-11-25",15.6,15.745,15.17,15.42,81500.0],["2020-11-27",15.5,15.7,15.1,15.41,73900.0],["2020-11-30",15.5,16.05,15.46,15.61,106200.0],["2020-12-01",15.73,16.39,15.685,16.22,147100.0],["2020-12-02",16.14,16.43,15.86,16.41,94800.0],["2020-12-03",16.58,16.6,16.362,16.58,90100.0],["2020-12-04",16.72,16.72,16.1,16.57,165000.0],["2020-12-07",16.57,16.95,16.495,16.75,95200.0],["2020-12-08",16.77,16.89,16.46,16.82,56400.0],["2020-12-09",16.93,17.05,16.18,16.34,187500.0],["2020-12-10",16.16,16.72,16.03,16.59,120000.0],["2020-12-11",16.42,16.885,16.19,16.37,76200.0],["2020-12-14",16.34,16.875,16.28,16.41,74200.0],["2020-12-15",16.45,16.8,16.29,16.54,82000.0],["2020-12-16",16.6,16.74,15.8,15.83,155500.0],["2020-12-17",15.83,15.95,15.46,15.68,126600.0],["2020-12-18",15.71,15.8,14.51,14.57,313000.0],["2020-12-21",14.57,15.0,14.24,14.77,131000.0],["2020-12-22",14.77,14.93,14.35,14.38,162900.0],["2020-12-23",14.51,14.855,14.13,14.38,85400.0],["2020-12-24",14.36,14.42,14.14,14.42,29800.0],["2020-12-28",14.55,14.84,14.38,14.64,67500.0],["2020-12-29",14.76,14.99,14.25,14.53,131400.0],["2020-12-30",14.55,14.69,14.13,14.28,73100.0],["2020-12-31",14.25,14.49,14.14,14.4,126900.0],["2021-01-04",14.41,14.51,13.6,13.78,62500.0],["2021-01-05",13.75,14.339,13.74,14.19,141200.0],["2021-01-06",14.32,15.0,14.18,14.85,155700.0],["2021-01-07",14.71,14.88,14.42,14.85,60900.0],["2021-01-08",14.85,15.11,14.7,14.94,80800.0],["2021-01-11",15.0,15.0,14.43,14.58,60700.0],["2021-01-12",14.55,14.78,14.27,14.77,64400.0],["2021-01-13",14.79,14.79,14.481,14.64,61400.0],["2021-01-14",14.64,15.21,14.465,15.06,133800.0],["2021-01-15",14.87,15.17,14.56,14.67,163100.0],["2021-01-19",14.88,14.88,14.53,14.77,76200.0],["2021-01-20",14.73,14.98,14.6,14.68,65400.0],["2021-01-21",14.61,14.93,14.57,14.84,48200.0],["2021-01-22",14.78,15.29,14.74,15.22,208800.0],["2021-01-25",15.24,15.5,15.13,15.28,78700.0],["2021-01-26",15.39,15.48,14.69,14.74,91200.0],["2021-01-27",14.51,14.66,14.0,14.05,101100.0],["2021-01-28",14.18,14.25,13.76,13.77,225200.0],["2021-01-29",13.96,13.96,13.43,13.47,121000.0],["2021-02-01",13.56,14.084,13.32,13.87,222100.0],["2021-02-02",14.04,14.52,13.94,14.24,72900.0],["2021-02-03",14.15,14.35,13.9,13.96,92300.0],["2021-02-04",13.98,14.59,13.96,14.59,77800.0],["2021-02-05",14.69,15.082,14.585,15.05,79100.0],["2021-02-08",15.16,15.53,14.83,14.99,84300.0],["2021-02-09",14.99,15.49,14.974,15.26,79800.0],["2021-02-10",15.29,15.48,15.01,15.37,83900.0],["2021-02-11",15.4,15.47,15.125,15.32,64300.0],["2021-02-12",15.3,15.55,15.05,15.55,47100.0],["2021-02-16",15.55,15.88,15.51,15.75,75500.0],["2021-02-17",15.65,15.84,15.5,15.79,79800.0],["2021-02-18",15.74,15.76,15.6,15.75,65000.0],["2021-02-19",15.75,16.32,15.75,16.2,88300.0],["2021-02-22",16.16,16.16,15.65,15.8,97300.0],["2021-02-23",15.76,15.8,15.034,15.7,95700.0],["2021-02-24",15.68,15.94,15.29,15.9,95300.0],["2021-02-25",15.78,16.035,15.54,15.88,93900.0],["2021-02-26",15.9,16.07,15.66,15.8,65100.0],["2021-03-01",16.0,16.47,15.845,16.28,149700.0],["2021-03-02",16.02,16.7,15.33,16.24,212400.0],["2021-03-03",16.06,16.47,15.76,15.98,226800.0],["2021-03-04",15.93,16.36,15.54,16.02,195400.0],["2021-03-05",16.12,16.12,15.63,16.02,192900.0],["2021-03-08",15.88,16.49,15.85,16.37,157000.0],["2021-03-09",16.24,17.23,16.24,17.12,157000.0],["2021-03-10",17.05,17.65,17.05,17.55,118300.0],["2021-03-11",17.61,17.91,17.419,17.91,167400.0],["2021-03-12",17.97,18.23,17.57,17.66,295400.0],["2021-03-15",17.5,17.66,17.2,17.49,99500.0],["2021-03-16",17.28,17.3,16.65,16.87,133400.0],["2021-03-17",16.63,16.8,16.43,16.6,173000.0],["2021-03-18",16.63,16.95,16.385,16.73,196200.0],["2021-03-19",16.7,17.46,16.592,17.39,299400.0],["2021-03-22",17.39,17.6,16.92,17.07,107400.0],["2021-03-23",16.88,17.06,16.77,16.86,91500.0],["2021-03-24",16.99,17.0,16.42,16.47,163700.0],["2021-03-25",16.3,16.41,15.955,16.28,118500.0],["2021-03-26",16.37,16.55,15.83,16.02,137100.0],["2021-03-29",16.17,16.17,15.55,15.57,101900.0],["2021-03-30",15.6,15.86,15.55,15.65,97400.0],["2021-03-31",15.79,16.24,15.65,15.85,146700.0],["2021-04-01",16.04,16.21,15.89,16.21,187200.0],["2021-04-05",16.21,16.33,15.81,16.06,70100.0],["2021-04-06",16.13,17.0,16.045,16.76,375700.0],["2021-04-07",16.95,17.13,16.23,16.25,84000.0],["2021-04-08",16.53,16.59,16.11,16.45,147700.0],["2021-04-09",16.38,16.63,16.205,16.43,122200.0],["2021-04-12",16.39,16.39,16.08,16.27,115200.0],["2021-04-13",16.31,16.56,16.01,16.54,88800.0],["2021-04-14",16.57,17.07,16.5,16.98,237900.0],["2021-04-15",16.89,16.92,16.23,16.5,83000.0],["2021-04-16",16.54,17.0,16.25,16.88,155000.0],["2021-04-19",16.88,17.19,16.57,16.73,54400.0],["2021-04-20",16.67,16.9,16.45,16.5,54300.0],["2021-04-21",16.44,16.73,16.365,16.63,50000.0],["2021-04-22",16.75,17.0,16.51,16.52,64200.0],["2021-04-23",16.64,17.05,16.61,16.99,50300.0],["2021-04-26",16.9,17.32,16.81,16.86,46000.0],["2021-04-27",16.85,16.93,16.65,16.81,47100.0],["2021-04-28",16.89,16.98,16.53,16.73,90700.0],["2021-04-29",16.77,16.953,16.48,16.48,73400.0],["2021-04-30",16.32,16.61,16.32,16.53,101400.0],["2021-05-03",16.62,17.19,16.46,16.59,53800.0],["2021-05-04",16.51,16.99,16.15,16.21,88200.0],["2021-05-05",16.35,16.47,15.94,16.31,86700.0],["2021-05-06",16.16,16.45,16.07,16.26,103500.0],["2021-05-07",16.26,16.83,16.26,16.4,78500.0],["2021-05-10",16.32,16.32,15.94,16.07,52300.0],["2021-05-11",15.84,16.18,15.76,15.96,58300.0],["2021-05-12",15.81,16.06,15.75,15.76,147700.0],["2021-05-13",15.73,16.23,15.65,15.99,118500.0],["2021-05-14",16.01,16.55,16.01,16.25,42100.0],["2021-05-17",16.16,16.4,15.9,16.16,144700.0],["2021-05-18",16.29,16.49,16.04,16.22,41400.0],["2021-05-19",16.05,16.44,15.85,16.35,42300.0],["2021-05-20",16.35,16.69,16.17,16.44,44600.0],["2021-05-21",16.67,16.74,16.29,16.35,30200.0],["2021-05-24",16.41,16.58,16.0,16.03,100500.0],["2021-05-25",16.27,16.9,16.27,16.41,81000.0],["2021-05-26",16.44,16.61,16.14,16.37,58200.0],["2021-05-27",17.42,19.32,17.34,18.99,358000.0],["2021-05-28",18.69,19.59,18.48,19.41,188900.0],["2021-06-01",19.4,19.79,19.04,19.4,128100.0],["2021-06-02",19.01,19.71,18.82,19.17,217200.0],["2021-06-03",19.18,19.45,19.0,19.3,98500.0],["2021-06-04",19.35,19.67,19.21,19.63,80300.0],["2021-06-07",19.69,19.9,19.425,19.89,93700.0],["2021-06-08",19.94,21.11,19.9,20.99,247300.0],["2021-06-09",20.8,21.22,20.8,21.09,283100.0],["2021-06-10",21.1,23.33,21.02,22.67,884700.0],["2021-06-11",23.07,24.1,22.8,24.02,599200.0],["2021-06-14",24.35,24.89,24.075,24.2,399600.0],["2021-06-15",24.2,24.24,22.82,23.32,219800.0],["2021-06-16",23.21,23.38,22.0,22.0,286000.0],["2021-06-17",22.0,22.4,21.84,21.86,247800.0],["2021-06-18",21.32,22.0,21.12,21.5,473400.0],["2021-06-21",21.66,21.75,21.17,21.26,302500.0],["2021-06-22",21.1,21.25,20.82,20.95,247400.0],["2021-06-23",20.94,21.11,20.72,20.95,168700.0],["2021-06-24",21.0,21.28,20.8,20.94,195900.0],["2021-06-25",20.93,21.18,20.9,21.0,569200.0],["2021-06-28",21.08,21.4,20.25,20.31,170400.0],["2021-06-29",20.34,20.365,19.88,20.05,114600.0],["2021-06-30",19.96,19.96,18.72,18.86,326800.0],["2021-07-01",18.88,18.99,18.79,18.9,350600.0],["2021-07-02",18.95,19.69,18.756,19.56,378800.0],["2021-07-06",19.39,19.8,19.28,19.31,96600.0],["2021-07-07",19.34,19.75,18.66,18.7,97100.0],["2021-07-08",18.48,18.93,18.125,18.61,92000.0],["2021-07-09",18.71,18.93,18.61,18.64,114100.0],["2021-07-12",18.5,18.81,18.22,18.75,72900.0],["2021-07-13",18.76,19.13,18.38,19.0,105100.0],["2021-07-14",19.06,19.08,18.47,18.49,82700.0],["2021-07-15",18.41,18.54,18.14,18.33,90500.0],["2021-07-16",18.4,18.75,18.2,18.3,87500.0],["2021-07-19",17.95,18.09,17.66,17.92,83400.0],["2021-07-20",17.98,18.57,17.91,18.21,188800.0],["2021-07-21",18.25,18.77,18.25,18.59,202600.0],["2021-07-22",18.5,18.64,18.15,18.21,57000.0],["2021-07-23",18.33,18.5,17.91,18.27,62500.0],["2021-07-26",18.28,18.51,18.0,18.05,63600.0],["2021-07-27",17.86,18.32,17.795,18.3,82800.0],["2021-07-28",18.39,18.7,18.17,18.49,63900.0],["2021-07-29",18.54,18.92,18.53,18.72,56800.0],["2021-07-30",18.62,18.77,18.47,18.55,71000.0],["2021-08-02",18.52,18.55,17.98,18.07,97600.0],["2021-08-03",17.99,18.22,17.72,17.97,100300.0],["2021-08-04",17.83,17.87,17.6,17.69,50600.0],["2021-08-05",17.6,17.873,17.45,17.83,58900.0],["2021-08-06",17.94,18.095,17.4,17.51,83600.0],["2021-08-09",17.33,17.48,17.11,17.17,80000.0],["2021-08-10",17.02,17.235,16.91,17.07,70700.0],["2021-08-11",17.09,17.295,16.955,17.19,83700.0],["2021-08-12",17.27,17.52,16.93,17.4,243000.0],["2021-08-13",17.5,18.25,17.221,17.9,84800.0],["2021-08-16",17.84,17.84,17.05,17.19,74700.0],["2021-08-17",17.0,17.25,16.865,17.18,88200.0],["2021-08-18",17.15,17.54,17.15,17.48,95700.0],["2021-08-19",17.35,17.86,17.28,17.82,94200.0],["2021-08-20",17.72,18.21,17.72,18.15,81300.0],["2021-08-23",18.35,18.365,18.09,18.3,34700.0],["2021-08-24",18.4,18.54,18.07,18.43,45500.0],["2021-08-25",18.4,18.4,17.88,18.08,66200.0],["2021-08-26",18.07,18.175,17.77,17.77,33900.0],["2021-08-27",17.8,18.42,17.765,18.4,76400.0],["2021-08-30",18.54,18.64,18.2,18.62,57400.0],["2021-08-31",18.49,19.1,18.405,19.0,93000.0],["2021-09-01",19.17,19.27,18.869,19.11,67000.0],["2021-09-02",19.16,19.99,19.16,19.73,191800.0],["2021-09-03",21.42,23.25,21.12,22.62,417700.0],["2021-09-07",22.41,22.62,21.14,21.38,255900.0],["2021-09-08",21.3,21.86,20.84,21.67,186300.0],["2021-09-09",21.82,21.95,20.96,20.97,133200.0],["2021-09-10",20.96,22.132,20.67,21.69,317800.0],["2021-09-13",21.85,22.143,21.5,21.54,104700.0],["2021-09-14",21.6,21.6,20.39,20.46,104700.0],["2021-09-15",20.32,20.7,20.1,20.36,108600.0],["2021-09-16",20.19,20.238,19.6,19.65,155000.0],["2021-09-17",19.75,19.98,19.18,19.49,193400.0],["2021-09-20",19.07,19.15,18.64,18.64,173300.0],["2021-09-21",18.66,19.45,18.66,19.23,142600.0],["2021-09-22",19.4,20.14,19.25,19.99,121500.0],["2021-09-23",20.06,20.19,19.557,19.93,63400.0],["2021-09-24",19.66,19.805,19.36,19.72,50500.0],["2021-09-27",19.75,20.6,19.56,20.41,176800.0],["2021-09-28",20.18,20.18,18.84,18.87,117000.0],["2021-09-29",18.79,19.05,18.51,18.58,85800.0],["2021-09-30",18.84,18.96,18.54,18.61,64400.0],["2021-10-01",18.82,19.26,18.46,19.03,89800.0],["2021-10-04",18.86,19.36,18.72,19.34,93300.0],["2021-10-05",19.37,19.801,18.995,19.58,55900.0],["2021-10-06",19.3,19.64,19.258,19.61,76200.0],["2021-10-07",19.77,20.2,19.77,20.08,52500.0],["2021-10-08",20.26,20.26,19.53,19.56,38500.0],["2021-10-11",19.46,20.22,19.335,19.67,69000.0],["2021-10-12",19.87,19.87,18.986,19.03,42600.0],["2021-10-13",19.09,19.265,18.92,19.11,43200.0],["2021-10-14",19.48,19.56,19.13,19.25,58300.0],["2021-10-15",19.65,19.75,19.23,19.7,106000.0],["2021-10-18",19.73,19.75,19.23,19.71,75800.0],["2021-10-19",19.66,20.03,19.37,19.74,92500.0],["2021-10-20",19.56,19.91,19.56,19.74,64500.0],["2021-10-21",19.55,19.99,19.48,19.93,52700.0],["2021-10-22",20.03,20.07,19.7,19.99,53900.0],["2021-10-25",19.83,20.215,19.83,19.83,123700.0],["2021-10-26",19.97,20.11,19.6,19.78,65800.0],["2021-10-27",19.66,22.302,19.66,22.0,424400.0],["2021-10-28",22.2,22.646,21.7,22.1,147500.0],["2021-10-29",22.0,23.98,21.78,23.1,151800.0],["2021-11-01",22.96,23.95,22.95,23.78,149500.0],["2021-11-02",23.82,24.277,22.06,22.48,156100.0],["2021-11-03",22.38,22.614,21.706,21.85,102900.0],["2021-11-04",22.12,22.74,21.56,21.98,84900.0],["2021-11-05",21.99,22.28,21.5,21.76,69000.0],["2021-11-08",21.7,22.14,21.7,21.98,51400.0],["2021-11-09",22.0,22.061,21.55,21.83,87200.0],["2021-11-10",21.6,22.06,21.55,21.73,60900.0],["2021-11-11",21.89,22.0,21.61,21.78,67700.0],["2021-11-12",21.83,22.0,21.6,21.72,95500.0],["2021-11-15",21.83,21.845,21.14,21.65,182700.0],["2021-11-16",21.48,21.9,21.4,21.49,97400.0],["2021-11-17",21.45,21.476,20.8,21.09,110200.0],["2021-11-18",21.27,21.41,20.09,20.53,97600.0],["2021-11-19",20.37,20.61,19.91,19.99,83400.0],["2021-11-22",19.95,20.73,19.67,20.48,88200.0],["2021-11-23",20.74,20.74,19.875,20.44,85300.0],["2021-11-24",20.176,20.453,20.03,20.35,44400.0],["2021-11-26",19.88,20.2,19.115,19.44,49600.0],["2021-11-29",19.92,19.99,18.72,18.81,121100.0],["2021-11-30",18.78,19.1,18.13,18.81,88900.0],["2021-12-01",19.3,19.853,18.6,18.8,108800.0],["2021-12-02",18.82,19.262,18.41,19.12,68500.0],["2021-12-03",18.25,19.03,18.17,18.81,216600.0],["2021-12-06",18.58,19.185,18.13,19.14,77700.0],["2021-12-07",19.34,19.68,19.21,19.59,70600.0],["2021-12-08",19.61,19.78,19.43,19.52,51400.0],["2021-12-09",19.37,20.09,19.3,19.41,68000.0],["2021-12-10",19.49,19.49,18.84,19.03,56500.0],["2021-12-13",19.79,21.26,19.27,20.52,189900.0],["2021-12-14",20.5,20.85,20.075,20.22,82200.0],["2021-12-15",20.46,20.85,19.75,20.76,122600.0],["2021-12-16",21.0,21.89,20.96,21.53,176500.0],["2021-12-17",21.57,21.57,20.41,20.58,472700.0],["2021-12-20",20.16,20.445,19.4,19.89,101200.0],["2021-12-21",20.09,20.61,20.015,20.26,61900.0],["2021-12-22",20.08,20.63,19.96,20.22,64800.0],["2021-12-23",20.27,20.65,20.175,20.33,44600.0],["2021-12-27",20.37,20.58,20.0,20.52,53600.0],["2021-12-28",20.51,20.915,20.29,20.33,42600.0],["2021-12-29",20.31,20.52,19.965,20.5,42300.0],["2021-12-30",20.52,20.71,20.37,20.37,47100.0],["2021-12-31",20.34,20.55,20.15,20.44,47200.0],["2022-01-03",20.51,21.015,20.32,20.85,41200.0],["2022-01-04",21.03,21.254,20.05,20.2,66900.0],["2022-01-05",20.16,20.27,19.67,19.71,48200.0],["2022-01-06",19.67,19.98,19.49,19.79,40000.0],["2022-01-07",19.73,19.88,19.22,19.27,41500.0],["2022-01-10",19.27,19.57,18.75,19.48,43000.0],["2022-01-11",19.35,19.81,19.26,19.74,44500.0],["2022-01-12",19.78,19.8,19.27,19.41,58900.0],["2022-01-13",19.62,19.62,18.96,19.09,65200.0],["2022-01-14",18.63,19.32,18.6,19.31,46100.0],["2022-01-18",19.1,19.1,18.51,18.75,54600.0],["2022-01-19",18.67,18.89,18.36,18.76,44300.0],["2022-01-20",18.69,19.07,18.55,18.59,67000.0],["2022-01-21",18.49,18.96,18.26,18.35,109600.0],["2022-01-24",18.1,18.79,17.75,18.66,86800.0],["2022-01-25",18.43,18.67,17.79,18.08,46300.0],["2022-01-26",18.19,18.48,17.3,17.34,84900.0],["2022-01-27",17.35,17.45,17.16,17.25,56700.0],["2022-01-28",17.15,17.61,17.02,17.4,87400.0],["2022-01-31",17.41,18.14,17.14,18.04,48600.0],["2022-02-01",18.05,18.32,17.47,17.51,98400.0],["2022-02-02",17.53,17.75,17.077,17.37,81600.0],["2022-02-03",17.2,17.77,16.92,16.98,67100.0],["2022-02-04",16.86,17.01,16.31,16.75,100800.0],["2022-02-07",16.76,17.29,16.75,16.97,60800.0],["2022-02-08",16.91,17.378,16.72,17.01,113000.0],["2022-02-09",17.31,17.42,17.08,17.3,56600.0],["2022-02-10",16.96,17.66,16.96,17.12,41600.0],["2022-02-11",17.21,17.21,16.8,16.94,57300.0],["2022-02-14",16.97,17.23,16.88,17.04,48000.0],["2022-02-15",17.04,17.49,17.03,17.17,47600.0],["2022-02-16",17.13,17.24,16.96,17.18,28500.0],["2022-02-17",17.06,17.11,16.56,16.67,79600.0],["2022-02-18",16.55,17.04,16.55,16.62,74400.0],["2022-02-22",16.58,16.91,16.54,16.66,51400.0],["2022-02-23",16.77,16.775,16.49,16.5,49000.0],["2022-02-24",16.14,16.53,15.74,16.42,131000.0],["2022-02-25",16.6,16.965,16.5,16.85,40000.0],["2022-02-28",16.71,16.915,16.63,16.72,59000.0],["2022-03-01",16.75,16.94,16.505,16.69,79200.0],["2022-03-02",16.69,17.26,16.69,16.95,52500.0],["2022-03-03",17.09,17.13,16.72,16.87,54400.0],["2022-03-04",15.88,16.0,14.5,14.97,284800.0],["2022-03-07",14.8,15.1,14.74,14.81,95400.0],["2022-03-08",14.8,15.25,14.8,14.88,133600.0],["2022-03-09",15.1,15.5,15.1,15.27,119800.0],["2022-03-10",15.05,15.175,14.75,14.87,70000.0],["2022-03-11",14.95,15.15,14.84,14.85,78900.0],["2022-03-14",14.93,14.93,14.28,14.34,115100.0],["2022-03-15",14.39,14.46,14.1,14.37,191200.0],["2022-03-16",14.62,14.74,14.26,14.49,248800.0],["2022-03-17",14.35,15.21,14.34,15.04,139800.0],["2022-03-18",15.06,15.32,14.78,14.8,201700.0],["2022-03-21",14.63,14.92,14.53,14.58,97000.0],["2022-03-22",14.62,15.045,14.57,14.87,96600.0],["2022-03-23",14.81,14.87,14.41,14.62,140800.0],["2022-03-24",14.76,15.02,14.53,14.92,83000.0],["2022-03-25",14.92,14.94,14.65,14.75,55400.0],["2022-03-28",14.72,14.98,14.65,14.8,66200.0],["2022-03-29",15.0,15.63,15.0,15.33,95500.0],["2022-03-30",15.22,15.39,14.88,14.94,49900.0],["2022-03-31",14.95,15.09,14.85,14.99,95700.0],["2022-04-01",15.06,15.82,15.06,15.79,122600.0],["2022-04-04",15.71,16.04,15.56,15.99,62300.0],["2022-04-05",15.72,15.95,15.475,15.86,94400.0],["2022-04-06",15.93,15.93,15.14,15.24,94600.0],["2022-04-07",15.23,15.32,15.0,15.19,38500.0],["2022-04-08",15.11,15.16,14.77,14.85,45500.0],["2022-04-11",14.8,14.8,14.29,14.42,66500.0],["2022-04-12",14.5,14.71,14.415,14.53,65100.0],["2022-04-13",14.55,14.66,14.5,14.51,53900.0],["2022-04-14",14.63,14.64,14.11,14.23,88900.0],["2022-04-18",14.22,14.32,14.105,14.18,56200.0],["2022-04-19",14.1,14.395,14.08,14.19,84800.0],["2022-04-20",14.36,14.36,13.75,13.82,91100.0],["2022-04-21",13.93,14.04,13.508,13.51,50400.0],["2022-04-22",13.5,13.58,13.308,13.4,106100.0],["2022-04-25",13.4,13.574,12.84,12.97,240900.0],["2022-04-26",12.92,13.1,12.73,12.9,115500.0],["2022-04-27",12.9,12.985,12.6,12.68,319100.0],["2022-04-28",12.86,13.18,12.71,12.99,143000.0],["2022-04-29",12.89,13.14,12.73,12.84,130000.0],["2022-05-02",12.78,13.06,12.63,12.81,267500.0],["2022-05-03",12.89,13.1,12.68,13.02,309700.0],["2022-05-04",12.93,13.28,12.69,13.26,82000.0],["2022-05-05",13.06,13.28,12.74,13.03,68100.0],["2022-05-06",12.94,13.17,12.635,12.75,111000.0],["2022-05-09",12.63,12.81,12.38,12.57,106400.0],["2022-05-10",12.77,13.004,12.205,12.42,64900.0],["2022-05-11",12.44,12.51,12.11,12.32,76500.0],["2022-05-12",12.25,12.68,12.15,12.54,67100.0],["2022-05-13",12.67,13.01,12.575,12.91,60100.0],["2022-05-16",12.95,12.95,12.43,12.59,52700.0],["2022-05-17",12.72,13.05,12.6,13.03,43100.0],["2022-05-18",13.06,13.21,12.89,13.0,98700.0],["2022-05-19",13.18,13.75,13.17,13.53,76900.0],["2022-05-20",13.7,13.7,13.41,13.66,49900.0],["2022-05-23",13.92,14.324,13.425,13.67,71900.0],["2022-05-24",13.43,13.825,13.25,13.63,65600.0],["2022-05-25",14.3,14.53,13.48,13.75,98900.0],["2022-05-26",14.11,14.8,13.74,14.28,84000.0],["2022-05-27",14.39,14.54,14.06,14.21,61800.0],["2022-05-31",14.06,14.19,13.92,14.04,49600.0],["2022-06-01",14.22,14.22,13.83,14.06,62000.0],["2022-06-02",13.94,14.33,13.84,14.16,57900.0],["2022-06-03",14.0,14.02,13.75,13.76,94200.0],["2022-06-06",13.92,14.06,13.53,13.64,93300.0],["2022-06-07",13.56,13.95,13.31,13.7,77400.0],["2022-06-08",13.63,13.94,13.465,13.55,71100.0],["2022-06-09",13.43,13.43,13.11,13.22,61100.0],["2022-06-10",12.84,13.46,12.84,13.26,64600.0],["2022-06-13",12.96,12.96,11.64,11.68,163000.0],["2022-06-14",11.78,11.81,11.01,11.43,150500.0],["2022-06-15",11.3,11.89,11.28,11.78,116300.0],["2022-06-16",10.96,11.35,10.9,11.03,158300.0],["2022-06-17",11.08,11.36,10.82,11.31,452900.0],["2022-06-21",11.39,11.95,11.39,11.6,84300.0],["2022-06-22",11.32,11.985,11.28,11.94,86900.0],["2022-06-23",11.91,12.31,11.81,12.0,79900.0],["2022-06-24",12.0,12.309,11.81,12.14,352200.0],["2022-06-27",12.2,12.33,12.02,12.14,48500.0],["2022-06-28",12.2,12.24,11.85,11.86,44700.0],["2022-06-29",11.85,11.85,11.57,11.75,86900.0],["2022-06-30",11.57,11.84,11.5,11.84,44300.0],["2022-07-01",11.81,12.26,11.81,11.97,42900.0],["2022-07-05",11.77,12.01,11.62,11.99,37200.0],["2022-07-06",12.03,12.21,11.875,12.09,44700.0],["2022-07-07",12.04,12.225,11.74,11.93,113100.0],["2022-07-08",11.93,12.09,11.8,11.87,60500.0],["2022-07-11",11.85,11.85,11.7,11.72,47300.0],["2022-07-12",11.78,11.81,11.69,11.77,38300.0],["2022-07-13",11.72,11.78,11.6,11.65,66900.0],["2022-07-14",11.46,11.74,11.38,11.72,56500.0],["2022-07-15",12.0,12.0,11.66,11.81,64000.0],["2022-07-18",11.9,11.9,11.18,11.23,36300.0],["2022-07-19",11.32,11.434,11.01,11.42,64500.0],["2022-07-20",11.5,11.52,11.32,11.43,80500.0],["2022-07-21",11.27,11.62,11.18,11.59,88500.0],["2022-07-22",11.65,11.66,11.22,11.66,67200.0],["2022-07-25",11.64,11.82,11.53,11.56,52600.0],["2022-07-26",11.47,11.725,11.42,11.7,45600.0],["2022-07-27",11.7,12.35,11.7,12.33,62200.0],["2022-07-28",12.45,12.59,12.295,12.58,30300.0],["2022-07-29",12.65,13.0,11.88,11.93,65400.0],["2022-08-01",11.73,11.93,11.58,11.63,67900.0],["2022-08-02",11.61,11.68,11.46,11.53,28100.0],["2022-08-03",11.67,12.07,11.64,12.07,32700.0],["2022-08-04",11.98,12.42,11.82,12.39,65000.0],["2022-08-05",12.36,12.47,12.025,12.25,54000.0],["2022-08-08",12.28,12.38,12.11,12.27,40700.0],["2022-08-09",12.38,12.65,12.2,12.63,330600.0],["2022-08-10",12.92,12.978,12.6,12.9,55700.0],["2022-08-11",13.0,13.248,12.9,12.96,41500.0],["2022-08-12",13.1,13.32,12.92,13.28,62500.0],["2022-08-15",13.22,13.76,13.22,13.75,56900.0],["2022-08-16",13.75,13.95,13.505,13.82,57200.0],["2022-08-17",13.76,13.795,13.38,13.41,85100.0],["2022-08-18",13.395,13.82,13.27,13.75,56500.0],["2022-08-19",13.68,13.895,13.16,13.19,32800.0],["2022-08-22",12.93,12.99,12.64,12.96,56200.0],["2022-08-23",13.0,13.48,12.845,13.21,103400.0],["2022-08-24",13.05,13.49,13.05,13.44,51600.0],["2022-08-25",13.39,13.51,13.22,13.48,31600.0],["2022-08-26",13.63,13.63,12.84,12.99,57400.0],["2022-08-29",12.82,13.19,12.74,12.85,71300.0],["2022-08-30",12.78,12.87,12.58,12.84,45300.0],["2022-08-31",12.77,12.85,11.99,12.1,204200.0],["2022-09-01",11.88,11.97,11.46,11.65,130900.0],["2022-09-02",11.11,12.85,11.08,12.62,336200.0],["2022-09-06",12.74,13.26,12.675,13.16,131200.0],["2022-09-07",13.1,13.1,12.42,12.5,142500.0],["2022-09-08",12.38,12.62,11.88,11.92,187000.0],["2022-09-09",12.01,12.39,11.94,12.37,103400.0],["2022-09-12",12.49,12.91,12.271,12.89,119200.0],["2022-09-13",12.57,12.6,12.18,12.27,92000.0],["2022-09-14",12.3,12.3,11.93,12.01,132600.0],["2022-09-15",11.92,12.9,11.92,12.78,188900.0],["2022-09-16",12.51,12.84,12.11,12.75,275500.0],["2022-09-19",12.65,12.875,12.46,12.82,127200.0],["2022-09-20",12.69,12.8,12.5,12.69,96700.0],["2022-09-21",12.8,12.81,12.34,12.36,144800.0],["2022-09-22",12.27,12.445,12.27,12.4,96800.0],["2022-09-23",12.4,12.62,12.11,12.3,99900.0],["2022-09-26",12.24,12.75,12.18,12.48,118100.0],["2022-09-27",12.58,12.79,12.37,12.71,89000.0],["2022-09-28",12.69,13.13,12.56,12.94,80500.0],["2022-09-29",12.79,12.79,12.12,12.32,79000.0],["2022-09-30",12.29,12.47,12.16,12.3,77200.0],["2022-10-03",12.74,13.56,12.51,13.51,156000.0],["2022-10-04",13.68,13.775,13.01,13.19,107000.0],["2022-10-05",13.08,13.23,12.86,13.21,100000.0],["2022-10-06",13.2,13.51,13.11,13.5,87200.0],["2022-10-07",13.4,13.56,13.1,13.49,143100.0],["2022-10-10",13.53,13.74,13.37,13.72,81900.0],["2022-10-11",13.78,14.14,13.44,14.14,123800.0],["2022-10-12",14.18,14.25,13.66,14.24,107600.0],["2022-10-13",13.89,14.78,13.88,14.76,97600.0],["2022-10-14",14.73,14.9,14.53,14.71,99400.0],["2022-10-17",14.75,15.63,14.75,15.57,188900.0],["2022-10-18",15.84,15.98,15.64,15.78,137100.0],["2022-10-19",15.7,15.75,14.71,14.94,234300.0],["2022-10-20",14.81,15.33,14.76,14.98,73100.0],["2022-10-21",15.13,15.13,14.5,14.92,85800.0],["2022-10-24",15.0,15.0,14.45,14.69,140400.0],["2022-10-25",14.72,15.18,14.7,15.16,110600.0],["2022-10-26",15.28,15.71,15.09,15.5,59300.0],["2022-10-27",15.64,15.64,15.234,15.42,71400.0],["2022-10-28",15.48,16.085,15.3,15.99,114200.0],["2022-10-31",15.93,16.765,15.87,16.23,91800.0],["2022-11-01",16.39,16.401,15.995,16.13,66400.0],["2022-11-02",15.95,16.42,15.79,15.83,52400.0],["2022-11-03",15.61,15.7,15.41,15.53,85600.0],["2022-11-04",15.76,15.96,14.95,15.91,131200.0],["2022-11-07",16.0,16.05,15.73,16.03,47600.0],["2022-11-08",16.1,16.1,15.27,15.53,104700.0],["2022-11-09",15.45,15.58,15.19,15.28,46900.0],["2022-11-10",15.88,16.35,15.71,16.15,96200.0],["2022-11-11",16.06,16.28,15.78,15.89,43000.0],["2022-11-14",15.775,15.845,15.395,15.44,43600.0],["2022-11-15",15.75,16.02,15.4,15.74,43600.0],["2022-11-16",15.69,15.88,15.38,15.69,38400.0],["2022-11-17",15.63,15.97,15.42,15.78,49100.0],["2022-11-18",16.04,16.11,15.49,15.57,48500.0],["2022-11-21",15.57,15.65,15.345,15.55,50900.0],["2022-11-22",15.61,15.61,15.28,15.37,35200.0],["2022-11-23",15.35,15.4,15.16,15.35,30600.0],["2022-11-25",15.42,15.92,15.42,15.85,24500.0],["2022-11-28",15.93,16.0,15.21,15.49,67000.0],["2022-11-29",15.38,15.59,15.3,15.35,39000.0],["2022-11-30",15.49,15.83,15.16,15.75,54700.0],["2022-12-01",15.55,15.93,15.225,15.38,48100.0],["2022-12-02",14.38,15.68,14.25,15.21,102400.0],["2022-12-05",14.88,14.952,14.61,14.69,79600.0],["2022-12-06",14.37,14.83,14.34,14.71,71400.0],["2022-12-07",14.54,14.75,14.48,14.55,56800.0],["2022-12-08",14.56,14.607,14.4,14.43,67400.0],["2022-12-09",14.41,14.75,14.28,14.3,75100.0],["2022-12-12",14.27,14.91,14.24,14.74,82700.0],["2022-12-13",14.99,15.12,13.93,14.02,119000.0],["2022-12-14",14.0,14.69,13.88,14.15,57200.0],["2022-12-15",14.03,14.385,13.78,13.81,62600.0],["2022-12-16",13.08,13.72,13.08,13.66,222800.0],["2022-12-19",13.64,13.64,13.348,13.41,80300.0],["2022-12-20",13.41,13.67,13.0,13.49,466500.0],["2022-12-21",13.58,14.4,13.58,14.21,91200.0],["2022-12-22",14.1,14.1,13.43,13.65,58800.0],["2022-12-23",13.61,13.86,13.43,13.69,30400.0],["2022-12-27",13.71,13.76,13.21,13.23,39400.0],["2022-12-28",13.23,13.35,13.017,13.14,97500.0],["2022-12-29",13.24,13.74,13.14,13.58,90600.0],["2022-12-30",13.48,13.825,13.42,13.62,47700.0],["2023-01-03",13.83,14.04,13.4,13.69,66900.0],["2023-01-04",13.83,13.83,13.46,13.5,55100.0],["2023-01-05",13.5,13.66,13.38,13.43,34300.0],["2023-01-06",13.48,13.55,13.37,13.48,76000.0],["2023-01-09",13.55,13.84,13.4,13.57,103700.0],["2023-01-10",13.54,13.65,13.11,13.33,56700.0],["2023-01-11",13.4,13.54,13.39,13.46,19400.0],["2023-01-12",13.44,13.83,13.2,13.62,56000.0],["2023-01-13",13.57,14.17,13.57,14.13,53800.0],["2023-01-17",14.1,14.35,13.825,14.07,250000.0],["2023-01-18",14.15,14.615,14.01,14.54,53500.0],["2023-01-19",14.51,14.72,14.02,14.16,41400.0],["2023-01-20",14.28,14.43,13.84,14.23,52300.0],["2023-01-23",14.21,14.38,13.94,14.05,64200.0],["2023-01-24",14.01,14.26,13.95,14.13,49900.0],["2023-01-25",13.97,14.41,13.97,14.4,27300.0],["2023-01-26",14.41,14.67,14.31,14.54,34400.0],["2023-01-27",14.42,14.56,14.36,14.52,20700.0],["2023-01-30",14.43,14.56,14.06,14.09,30400.0],["2023-01-31",14.1,14.62,13.94,14.37,66300.0],["2023-02-01",14.31,15.02,14.31,14.86,42200.0],["2023-02-02",15.11,15.435,14.99,15.22,34700.0],["2023-02-03",15.07,15.36,15.01,15.18,29700.0],["2023-02-06",15.0,15.03,14.47,14.57,38800.0],["2023-02-07",14.49,14.7,14.287,14.54,37300.0],["2023-02-08",14.45,14.54,13.97,13.97,70500.0],["2023-02-09",14.11,14.25,13.55,13.56,30400.0],["2023-02-10",13.4,13.75,13.1,13.16,47100.0],["2023-02-13",13.04,13.429,13.01,13.26,59400.0],["2023-02-14",13.22,13.32,13.01,13.24,122200.0],["2023-02-15",13.24,14.17,13.11,14.12,106700.0],["2023-02-16",13.81,14.12,13.54,13.62,58300.0],["2023-02-17",13.79,13.88,13.67,13.81,47700.0],["2023-02-21",13.61,13.81,13.02,13.14,79700.0],["2023-02-22",13.32,13.38,13.025,13.25,101800.0],["2023-02-23",13.34,13.415,13.08,13.13,45100.0],["2023-02-24",13.0,13.04,12.73,12.9,60300.0],["2023-02-27",13.02,13.16,12.97,13.14,34600.0],["2023-02-28",13.2,13.52,13.045,13.09,50700.0],["2023-03-01",13.1,13.1,12.88,13.07,44000.0],["2023-03-02",13.015,13.38,13.015,13.29,31800.0],["2023-03-03",13.84,13.84,13.11,13.17,127000.0],["2023-03-06",13.16,13.16,12.885,12.99,93700.0],["2023-03-07",12.94,13.05,12.88,12.95,45700.0],["2023-03-08",13.0,13.19,13.0,13.15,49600.0],["2023-03-09",13.22,13.22,12.435,12.6,78800.0],["2023-03-10",12.57,12.635,12.16,12.17,100300.0],["2023-03-13",12.01,12.15,11.81,11.95,80600.0],["2023-03-14",12.26,12.42,11.98,12.04,80600.0],["2023-03-15",11.82,12.55,11.82,12.47,195600.0],["2023-03-16",12.25,12.747,12.11,12.46,213200.0],["2023-03-17",12.34,12.65,12.19,12.58,191700.0],["2023-03-20",12.57,12.66,12.305,12.31,115000.0],["2023-03-21",12.49,12.78,12.43,12.66,60800.0],["2023-03-22",12.625,12.64,12.33,12.34,40400.0],["2023-03-23",12.34,12.43,12.04,12.09,57200.0],["2023-03-24",12.0,12.5,12.0,12.42,93200.0],["2023-03-27",12.5,12.525,12.26,12.51,29400.0],["2023-03-28",12.44,12.58,12.3,12.4,122200.0],["2023-03-29",12.52,12.64,12.35,12.64,36600.0],["2023-03-30",12.7,12.7,12.33,12.46,38700.0],["2023-03-31",12.49,12.74,12.49,12.51,87500.0],["2023-04-03",12.49,12.62,12.32,12.52,103100.0],["2023-04-04",12.61,12.61,12.34,12.46,58300.0],["2023-04-05",12.47,12.96,12.47,12.88,97300.0],["2023-04-06",12.94,13.01,12.7,12.8,65500.0],["2023-04-10",12.77,12.91,12.68,12.84,73400.0],["2023-04-11",12.85,13.005,12.79,12.84,56500.0],["2023-04-12",12.95,12.97,12.38,12.42,33200.0],["2023-04-13",12.405,12.535,12.24,12.34,52800.0],["2023-04-14",12.35,12.45,12.03,12.07,77900.0],["2023-04-17",12.2,12.52,12.05,12.51,143000.0],["2023-04-18",12.615,12.9,12.514,12.68,77800.0],["2023-04-19",12.54,12.895,12.38,12.48,103000.0],["2023-04-20",12.36,12.52,12.211,12.47,31500.0],["2023-04-21",12.43,12.57,12.26,12.31,75200.0],["2023-04-24",12.31,12.89,12.3,12.79,89800.0],["2023-04-25",12.71,12.78,12.41,12.5,43500.0],["2023-04-26",12.4,12.63,12.25,12.27,55900.0],["2023-04-27",12.32,12.55,12.25,12.53,36300.0],["2023-04-28",12.53,12.73,12.22,12.3,39400.0],["2023-05-01",12.3,12.425,12.17,12.3,34600.0],["2023-05-02",12.265,12.53,12.1,12.39,101800.0],["2023-05-03",12.45,12.49,12.18,12.23,62500.0],["2023-05-04",12.07,12.25,11.91,11.96,48300.0],["2023-05-05",12.14,12.14,11.9,11.98,186100.0],["2023-05-08",12.01,12.01,11.29,11.81,564400.0],["2023-05-09",11.93,12.63,11.91,12.58,311100.0],["2023-05-10",12.87,13.0,12.59,12.89,210800.0],["2023-05-11",12.76,12.95,12.67,12.86,194100.0],["2023-05-12",12.99,13.21,12.56,12.93,167600.0],["2023-05-15",12.93,13.23,12.9,13.2,127100.0],["2023-05-16",13.14,13.66,13.072,13.58,81300.0],["2023-05-17",13.55,13.75,13.35,13.59,64100.0],["2023-05-18",13.539,13.65,13.0,13.41,139200.0],["2023-05-19",13.58,13.67,13.22,13.26,63000.0],["2023-05-22",13.32,13.48,13.25,13.42,49200.0],["2023-05-23",13.23,13.41,12.95,13.08,122600.0],["2023-05-24",12.75,12.96,12.49,12.7,154800.0],["2023-05-25",12.76,12.93,12.69,12.69,89900.0],["2023-05-26",12.58,13.0,12.55,12.94,59700.0],["2023-05-30",13.05,13.28,12.872,13.25,83000.0],["2023-05-31",13.24,13.37,12.84,13.32,136600.0],["2023-06-01",13.35,13.69,13.25,13.5,79400.0],["2023-06-02",13.26,13.377,12.945,13.13,148700.0],["2023-06-05",12.98,13.29,12.93,13.07,67800.0],["2023-06-06",13.07,13.3,12.88,12.97,159600.0],["2023-06-07",13.06,13.56,13.03,13.44,94600.0],["2023-06-08",13.4,13.46,13.25,13.32,57300.0],["2023-06-09",13.08,13.84,13.08,13.7,128500.0],["2023-06-12",13.68,13.77,13.24,13.28,86300.0],["2023-06-13",13.44,13.612,13.35,13.57,75000.0],["2023-06-14",13.55,13.67,13.5,13.61,70600.0],["2023-06-15",13.46,14.28,13.46,14.27,156500.0],["2023-06-16",14.34,14.39,13.85,14.38,365900.0],["2023-06-20",14.27,14.49,14.06,14.38,84600.0],["2023-06-21",14.32,14.73,14.3,14.54,85300.0],["2023-06-22",14.52,14.52,14.22,14.36,70200.0],["2023-06-23",14.21,14.76,14.14,14.57,326700.0],["2023-06-26",14.54,15.66,14.54,15.39,189700.0],["2023-06-27",15.37,15.59,15.17,15.24,128400.0],["2023-06-28",15.21,15.21,14.82,15.06,71000.0],["2023-06-29",14.93,15.32,14.93,15.0,56100.0],["2023-06-30",15.03,15.17,14.83,14.97,50000.0],["2023-07-03",14.83,14.98,14.65,14.92,24200.0],["2023-07-05",14.65,14.705,14.3,14.38,79400.0],["2023-07-06",14.29,14.41,14.12,14.16,62400.0],["2023-07-07",14.18,14.675,14.18,14.48,107600.0],["2023-07-10",14.47,14.655,14.44,14.5,43600.0],["2023-07-11",14.54,14.68,14.16,14.27,50600.0],["2023-07-12",14.38,15.0,14.35,14.9,97900.0],["2023-07-13",14.92,15.43,14.92,15.22,85700.0],["2023-07-14",15.17,15.265,14.71,14.86,47700.0],["2023-07-17",14.82,14.89,14.45,14.49,67500.0],["2023-07-18",14.44,14.83,14.44,14.72,51400.0],["2023-07-19",14.76,14.99,14.61,14.64,48600.0],["2023-07-20",14.66,14.66,14.31,14.39,55200.0],["2023-07-21",14.5,14.5,14.33,14.48,83400.0],["2023-07-24",14.51,14.56,14.235,14.33,66800.0],["2023-07-25",14.31,14.35,14.02,14.35,63500.0],["2023-07-26",14.26,14.62,14.26,14.55,45900.0],["2023-07-27",14.55,14.68,14.4,14.6,103900.0],["2023-07-28",14.65,14.93,14.59,14.82,57800.0],["2023-07-31",14.84,15.01,14.63,15.0,65700.0],["2023-08-01",15.0,15.06,14.66,15.04,62300.0],["2023-08-02",14.97,15.16,14.86,14.88,53600.0],["2023-08-03",14.84,15.055,14.65,15.03,51200.0],["2023-08-04",15.03,15.169,14.54,14.56,42400.0],["2023-08-07",14.56,15.02,14.56,14.7,42600.0],["2023-08-08",14.63,14.736,14.515,14.66,40900.0],["2023-08-09",14.645,14.71,14.25,14.36,34600.0],["2023-08-10",14.35,14.44,14.17,14.34,45800.0],["2023-08-11",14.34,14.55,14.21,14.52,58800.0],["2023-08-14",14.5,14.77,14.39,14.77,36900.0],["2023-08-15",14.75,14.94,14.59,14.91,52300.0],["2023-08-16",14.93,15.04,14.44,14.47,44100.0],["2023-08-17",14.48,14.74,14.445,14.7,47300.0],["2023-08-18",14.68,14.77,14.36,14.45,47200.0],["2023-08-21",14.42,14.42,13.68,13.86,51200.0],["2023-08-22",13.9,13.9,13.4,13.6,59900.0],["2023-08-23",13.69,14.35,13.6,14.01,63700.0],["2023-08-24",13.32,14.525,13.32,14.03,64400.0],["2023-08-25",14.04,14.21,13.86,14.0,34800.0],["2023-08-28",13.99,14.01,13.71,13.78,44100.0],["2023-08-29",13.77,14.35,13.755,14.29,42600.0],["2023-08-30",14.22,14.61,14.22,14.41,41200.0],["2023-08-31",14.36,14.509,14.07,14.09,39100.0],["2023-09-01",14.16,14.335,14.1,14.14,41200.0],["2023-09-05",13.91,13.98,13.7,13.9,49600.0],["2023-09-06",13.49,14.08,13.401,13.93,69200.0],["2023-09-07",13.94,14.405,13.77,14.13,77000.0],["2023-09-08",14.16,14.16,13.63,13.64,44300.0],["2023-09-11",13.49,13.59,13.3,13.48,57300.0],["2023-09-12",13.43,13.47,13.32,13.39,23300.0],["2023-09-13",13.4,13.55,13.34,13.35,35000.0],["2023-09-14",13.4,13.68,13.355,13.64,29600.0],["2023-09-15",13.66,13.66,13.131,13.23,119800.0],["2023-09-18",13.0,13.199,12.72,13.07,72700.0],["2023-09-19",13.04,13.335,12.998,13.15,45300.0],["2023-09-20",13.16,13.288,12.6,12.63,75700.0],["2023-09-21",12.52,13.13,12.52,13.0,116500.0],["2023-09-22",13.1,13.5,12.98,13.23,69000.0],["2023-09-25",12.98,13.23,12.68,13.17,35900.0],["2023-09-26",13.12,13.18,12.94,13.09,27700.0],["2023-09-27",13.135,13.21,12.9,13.16,37600.0],["2023-09-28",13.13,13.26,13.02,13.14,33900.0],["2023-09-29",13.12,13.315,12.95,13.01,52600.0],["2023-10-02",12.93,13.034,12.65,12.7,43000.0],["2023-10-03",12.72,12.75,12.53,12.66,47700.0],["2023-10-04",12.67,12.91,12.65,12.76,42400.0],["2023-10-05",12.77,12.995,12.53,12.58,65100.0],["2023-10-06",12.5,12.81,12.42,12.59,74800.0],["2023-10-09",12.61,12.8,12.34,12.75,38000.0],["2023-10-10",12.7,13.09,12.61,12.64,51700.0],["2023-10-11",12.68,12.68,12.37,12.52,31200.0],["2023-10-12",12.47,12.47,12.02,12.17,36500.0],["2023-10-13",12.165,12.165,11.94,12.07,29200.0],["2023-10-16",12.23,12.51,12.17,12.41,36400.0],["2023-10-17",12.37,12.6,12.278,12.36,82600.0],["2023-10-18",12.32,12.42,12.19,12.27,39300.0],["2023-10-19",12.3,12.33,11.83,11.93,133600.0],["2023-10-20",12.05,12.08,11.77,11.81,66200.0],["2023-10-23",12.01,12.079,11.799,11.82,51600.0],["2023-10-24",12.12,12.12,10.925,11.06,87400.0],["2023-10-25",10.97,11.33,10.92,11.22,59400.0],["2023-10-26",11.25,11.38,11.07,11.28,59200.0],["2023-10-27",11.26,11.26,10.6,10.74,47900.0],["2023-10-30",10.9,11.075,10.73,10.9,53700.0],["2023-10-31",10.77,10.96,10.505,10.91,77800.0],["2023-11-01",11.01,11.01,10.21,10.59,69600.0],["2023-11-02",10.78,10.78,10.38,10.5,95000.0],["2023-11-03",10.71,10.973,10.71,10.85,94900.0],["2023-11-06",10.948,10.99,10.73,10.75,101200.0],["2023-11-07",10.86,10.92,10.8,10.92,62700.0],["2023-11-08",10.98,10.98,10.73,10.91,60000.0],["2023-11-09",10.99,10.99,10.33,10.38,70400.0],["2023-11-10",10.33,10.84,10.33,10.8,76800.0],["2023-11-13",10.83,10.92,10.69,10.78,36900.0],["2023-11-14",11.18,11.8,11.165,11.71,78200.0],["2023-11-15",11.61,11.96,11.575,11.72,58800.0],["2023-11-16",11.66,11.79,11.5,11.53,44200.0],["2023-11-17",11.53,11.84,10.84,11.72,62200.0],["2023-11-20",11.71,12.17,11.71,12.03,60200.0],["2023-11-21",12.02,12.14,11.63,11.75,48800.0],["2023-11-22",11.9,12.12,11.81,11.86,60400.0],["2023-11-24",11.86,11.97,11.758,11.9,10500.0],["2023-11-27",11.79,12.06,11.77,11.79,37100.0],["2023-11-28",11.75,11.795,11.54,11.63,29200.0],["2023-11-29",11.77,11.933,11.64,11.81,48600.0],["2023-11-30",11.92,11.92,11.55,11.6,23500.0],["2023-12-01",11.51,11.91,11.43,11.86,58800.0],["2023-12-04",11.85,11.9,11.622,11.88,91900.0],["2023-12-05",11.95,12.09,11.819,11.85,117200.0],["2023-12-06",11.18,11.266,10.72,10.75,186800.0],["2023-12-07",10.58,10.7,10.0,10.08,139600.0],["2023-12-08",10.15,10.37,10.05,10.31,125700.0],["2023-12-11",10.07,10.32,9.901,9.98,185000.0],["2023-12-12",9.95,9.98,9.88,9.89,88300.0],["2023-12-13",9.87,10.03,9.58,9.86,178500.0],["2023-12-14",10.0,10.32,9.86,10.17,171000.0],["2023-12-15",10.28,10.28,10.02,10.02,270300.0],["2023-12-18",10.08,10.19,9.98,10.07,121500.0],["2023-12-19",10.15,10.65,10.15,10.63,103700.0],["2023-12-20",10.73,11.27,10.73,10.8,115900.0],["2023-12-21",11.04,11.11,10.85,11.04,80200.0],["2023-12-22",11.15,11.26,11.0,11.05,55300.0],["2023-12-26",11.09,11.23,11.04,11.16,36400.0],["2023-12-27",11.1,11.22,10.75,10.91,80900.0],["2023-12-28",10.88,11.049,10.84,10.89,49200.0],["2023-12-29",10.87,10.87,10.67,10.73,113200.0],["2024-01-02",10.7,10.93,10.7,10.77,52600.0],["2024-01-03",10.73,10.79,10.45,10.5,72500.0],["2024-01-04",10.49,10.59,10.25,10.49,66700.0],["2024-01-05",10.39,10.755,10.39,10.5,108700.0],["2024-01-08",10.51,10.69,10.41,10.63,43800.0],["2024-01-09",10.49,10.61,10.42,10.44,37700.0],["2024-01-10",10.38,10.52,10.33,10.52,40600.0],["2024-01-11",10.46,10.48,10.28,10.44,87100.0],["2024-01-12",10.59,10.67,10.34,10.37,30100.0],["2024-01-16",10.26,10.5,10.167,10.5,77200.0],["2024-01-17",10.35,10.54,10.34,10.53,42500.0],["2024-01-18",10.55,10.55,10.31,10.51,44000.0],["2024-01-19",10.59,10.59,10.43,10.57,53400.0],["2024-01-22",10.65,10.82,10.55,10.82,44300.0],["2024-01-23",10.93,10.99,10.71,10.8,53600.0],["2024-01-24",10.91,10.967,10.65,10.85,68400.0],["2024-01-25",11.02,11.189,10.84,11.07,70800.0],["2024-01-26",11.2,11.2,10.98,11.08,24700.0],["2024-01-29",11.0,11.72,10.814,11.53,207600.0],["2024-01-30",11.43,11.54,11.21,11.31,31700.0],["2024-01-31",11.31,11.31,10.77,10.82,75400.0],["2024-02-01",10.89,10.92,10.39,10.56,83700.0],["2024-02-02",10.38,10.518,9.99,10.04,78500.0],["2024-02-05",9.91,10.0,9.44,9.95,134200.0],["2024-02-06",9.86,10.26,9.86,10.23,69600.0],["2024-02-07",10.18,10.29,9.91,10.15,51700.0],["2024-02-08",10.13,10.53,9.88,10.5,49300.0],["2024-02-09",10.48,10.675,10.35,10.6,51400.0],["2024-02-12",10.69,11.03,10.57,10.93,87100.0],["2024-02-13",10.61,10.88,9.68,9.77,95600.0],["2024-02-14",9.89,10.07,9.62,10.0,64600.0],["2024-02-15",10.09,10.55,9.93,10.47,67100.0],["2024-02-16",10.38,10.7,10.23,10.35,83000.0],["2024-02-20",10.22,10.5,10.15,10.27,33400.0],["2024-02-21",10.23,10.36,10.05,10.14,31800.0],["2024-02-22",10.06,10.15,9.71,10.01,64400.0],["2024-02-23",9.94,10.12,9.73,10.07,35200.0],["2024-02-26",9.98,10.205,9.98,10.13,35900.0],["2024-02-27",10.22,10.39,10.03,10.16,41400.0],["2024-02-28",10.02,10.3,10.01,10.08,33600.0],["2024-02-29",10.27,10.38,10.09,10.2,39300.0],["2024-03-01",9.94,10.4,9.94,10.04,44800.0],["2024-03-04",10.16,10.17,9.86,9.95,34400.0],["2024-03-05",9.96,10.14,9.81,9.89,72200.0],["2024-03-06",9.31,9.87,8.515,8.72,95800.0],["2024-03-07",8.62,8.88,8.1,8.85,127000.0],["2024-03-08",9.0,9.7,8.822,9.34,72100.0],["2024-03-11",9.09,9.19,8.82,8.92,124600.0],["2024-03-12",8.95,8.98,8.7,8.76,47700.0],["2024-03-13",8.64,8.857,8.52,8.63,80800.0],["2024-03-14",8.52,8.66,8.39,8.53,83400.0],["2024-03-15",8.5,8.66,8.41,8.65,155200.0],["2024-03-18",8.48,8.68,8.45,8.5,81100.0],["2024-03-19",8.41,8.63,8.41,8.44,85700.0],["2024-03-20",8.39,8.73,8.38,8.65,66300.0],["2024-03-21",8.61,8.66,8.49,8.57,183800.0],["2024-03-22",8.61,8.615,8.45,8.5,79500.0],["2024-03-25",8.58,8.73,8.515,8.71,48800.0],["2024-03-26",8.75,8.82,8.425,8.53,217700.0],["2024-03-27",8.61,8.71,8.49,8.62,78800.0],["2024-03-28",8.56,8.62,8.49,8.53,95100.0],["2024-04-01",8.48,8.554,8.2,8.5,143500.0],["2024-04-02",8.42,8.47,8.2,8.28,137200.0],["2024-04-03",8.23,8.45,8.23,8.36,45400.0],["2024-04-04",8.43,8.46,8.16,8.2,80800.0],["2024-04-05",8.14,8.21,8.01,8.01,131300.0],["2024-04-08",8.05,8.16,7.75,7.94,114100.0],["2024-04-09",7.99,8.1,7.75,7.85,75200.0],["2024-04-10",7.68,7.72,7.415,7.59,80500.0],["2024-04-11",7.635,8.01,7.622,7.94,77600.0],["2024-04-12",7.85,7.85,7.35,7.4,125100.0],["2024-04-15",7.39,7.45,7.17,7.31,76200.0],["2024-04-16",7.27,7.27,6.96,7.06,119700.0],["2024-04-17",7.07,7.11,6.86,6.91,91000.0],["2024-04-18",6.86,7.08,6.86,7.02,100600.0],["2024-04-19",6.97,7.1,6.91,7.06,113000.0],["2024-04-22",7.03,7.13,6.79,7.09,135100.0],["2024-04-23",7.0,7.19,6.74,6.83,150700.0],["2024-04-24",6.79,6.89,6.58,6.71,129900.0],["2024-04-25",6.6,6.89,6.5,6.8,156900.0],["2024-04-26",6.83,6.975,6.759,6.88,118500.0],["2024-04-29",6.91,7.24,6.89,7.15,238100.0],["2024-04-30",7.11,7.27,7.0,7.06,101600.0],["2024-05-01",7.14,7.65,7.08,7.51,192700.0],["2024-05-02",7.57,7.57,7.135,7.21,72300.0],["2024-05-03",7.35,7.35,7.16,7.23,79200.0],["2024-05-06",7.25,7.3,7.07,7.15,143100.0],["2024-05-07",7.15,7.251,6.82,6.88,310000.0],["2024-05-08",6.82,7.51,6.82,7.45,232900.0],["2024-05-09",7.47,7.695,7.47,7.66,140800.0],["2024-05-10",7.65,7.655,7.4,7.5,67500.0],["2024-05-13",7.58,7.8,7.43,7.68,84300.0],["2024-05-14",7.7,7.74,7.45,7.55,94100.0],["2024-05-15",7.58,7.6,7.47,7.51,64800.0],["2024-05-16",7.54,7.695,7.52,7.57,61400.0],["2024-05-17",7.58,7.67,7.47,7.5,65300.0],["2024-05-20",7.58,7.66,7.52,7.57,39000.0],["2024-05-21",7.54,7.56,7.38,7.52,74800.0],["2024-05-22",7.52,7.74,7.515,7.61,55400.0],["2024-05-23",7.58,7.58,7.24,7.32,70400.0],["2024-05-24",7.36,7.65,7.16,7.61,95700.0],["2024-05-28",7.71,8.07,7.62,7.9,290300.0],["2024-05-29",9.31,9.72,8.47,8.55,550700.0],["2024-05-30",8.43,8.919,8.43,8.81,134800.0],["2024-05-31",8.9,8.92,8.57,8.64,112200.0],["2024-06-03",8.62,8.86,8.6,8.67,105800.0],["2024-06-04",8.64,8.84,8.56,8.7,62600.0],["2024-06-05",8.7,8.82,8.6,8.68,61800.0],["2024-06-06",8.57,8.87,8.57,8.85,50700.0],["2024-06-07",8.73,8.925,8.6,8.63,64900.0],["2024-06-10",8.59,8.69,8.43,8.59,40600.0],["2024-06-11",8.48,8.89,8.41,8.84,94100.0],["2024-06-12",9.0,9.163,8.86,8.99,116500.0],["2024-06-13",8.98,8.98,8.54,8.72,109200.0],["2024-06-14",8.67,8.81,8.54,8.6,44800.0],["2024-06-17",8.64,9.01,8.47,8.82,144300.0],["2024-06-18",8.8,9.06,8.63,8.63,114400.0],["2024-06-20",8.61,8.75,8.5,8.55,94500.0],["2024-06-21",8.54,8.94,8.513,8.92,194100.0],["2024-06-24",8.89,9.085,8.89,8.92,138200.0],["2024-06-25",8.97,9.28,8.87,9.07,120300.0],["2024-06-26",9.0,9.34,9.0,9.19,111100.0],["2024-06-27",9.25,9.55,9.12,9.52,93700.0],["2024-06-28",9.55,9.95,9.47,9.93,1233700.0],["2024-07-01",10.06,10.06,9.085,9.12,121100.0],["2024-07-02",9.01,9.2,8.975,9.17,111500.0],["2024-07-03",9.22,9.285,9.045,9.15,30400.0],["2024-07-05",9.05,9.05,8.71,8.92,99200.0],["2024-07-08",8.93,9.35,8.93,9.35,135500.0],["2024-07-09",9.37,9.37,9.15,9.21,53500.0],["2024-07-10",9.26,9.31,9.05,9.21,61000.0],["2024-07-11",9.48,9.95,9.324,9.86,82500.0],["2024-07-12",10.03,10.19,9.77,9.78,82700.0],["2024-07-15",9.81,10.1,9.81,10.0,101600.0],["2024-07-16",10.12,10.23,9.92,10.0,133200.0],["2024-07-17",9.93,10.17,9.93,10.09,100300.0],["2024-07-18",10.01,10.3,9.86,10.02,62800.0],["2024-07-19",10.03,10.15,9.87,9.89,39800.0],["2024-07-22",9.98,10.1,9.6,10.0,57300.0],["2024-07-23",10.0,10.25,9.93,9.93,85600.0],["2024-07-24",9.9,10.18,9.82,9.94,102400.0],["2024-07-25",10.0,10.36,9.97,10.29,84400.0],["2024-07-26",10.47,10.59,10.14,10.42,66000.0],["2024-07-29",10.42,10.42,10.08,10.08,44300.0],["2024-07-30",10.1,10.23,10.05,10.19,42600.0],["2024-07-31",10.19,10.47,10.17,10.4,88500.0],["2024-08-01",10.55,10.55,9.73,9.8,64400.0],["2024-08-02",9.41,9.59,9.26,9.29,60700.0],["2024-08-05",8.85,8.905,8.3,8.51,111100.0],["2024-08-06",8.44,8.83,8.35,8.59,99300.0],["2024-08-07",8.66,8.97,8.6,8.68,57300.0],["2024-08-08",8.73,8.92,8.41,8.49,66100.0],["2024-08-09",8.44,8.52,8.33,8.5,42500.0],["2024-08-12",8.38,8.44,8.21,8.26,73000.0],["2024-08-13",8.32,8.58,8.29,8.57,41000.0],["2024-08-14",8.52,8.52,7.83,8.07,81300.0],["2024-08-15",8.3,8.63,8.11,8.54,87900.0],["2024-08-16",8.53,8.53,8.3,8.41,65200.0],["2024-08-19",8.33,8.41,8.23,8.4,82000.0],["2024-08-20",8.38,8.68,8.23,8.63,106700.0],["2024-08-21",8.69,8.76,8.53,8.74,61600.0],["2024-08-22",8.73,8.89,8.25,8.45,53300.0],["2024-08-23",8.44,8.83,8.3,8.74,76300.0],["2024-08-26",8.9,9.14,8.735,9.04,142500.0],["2024-08-27",9.03,9.03,8.69,8.78,98300.0],["2024-08-28",9.11,11.21,9.044,10.97,502900.0],["2024-08-29",11.07,11.105,9.84,10.21,284000.0],["2024-08-30",10.16,10.62,9.94,10.4,197300.0],["2024-09-03",10.16,10.74,10.16,10.59,165000.0],["2024-09-04",10.5,10.785,10.438,10.53,165300.0],["2024-09-05",10.57,10.81,10.37,10.47,156500.0],["2024-09-06",10.38,10.49,10.225,10.36,88200.0],["2024-09-09",10.35,10.7,10.325,10.7,121600.0],["2024-09-10",10.7,11.08,10.615,10.98,206900.0],["2024-09-11",10.92,11.125,10.81,11.08,103700.0],["2024-09-12",11.12,11.3,11.08,11.23,122400.0],["2024-09-13",11.29,12.11,11.22,11.78,161800.0],["2024-09-16",11.67,11.77,11.24,11.32,170700.0],["2024-09-17",11.48,11.705,11.27,11.29,173000.0],["2024-09-18",11.16,11.42,10.88,11.08,162800.0],["2024-09-19",11.32,11.32,11.03,11.25,98200.0],["2024-09-20",11.16,11.35,11.04,11.14,258800.0],["2024-09-23",11.14,11.33,11.05,11.19,70700.0],["2024-09-24",11.22,11.33,11.11,11.25,85000.0],["2024-09-25",11.25,11.27,11.09,11.27,125100.0],["2024-09-26",11.37,11.492,11.21,11.37,118500.0],["2024-09-27",11.49,11.7,11.37,11.4,125900.0],["2024-09-30",11.29,11.42,11.29,11.39,84000.0],["2024-10-01",11.33,11.41,11.09,11.34,100800.0],["2024-10-02",11.37,11.4,11.18,11.39,55700.0],["2024-10-03",11.29,11.387,11.15,11.15,34600.0],["2024-10-04",11.29,11.32,11.11,11.23,72300.0],["2024-10-07",11.16,11.16,10.93,11.04,37700.0],["2024-10-08",11.1,11.31,11.02,11.16,84400.0],["2024-10-09",11.06,11.6,11.04,11.49,200800.0],["2024-10-10",11.32,11.49,11.27,11.4,54300.0],["2024-10-11",11.37,11.72,11.37,11.66,107600.0],["2024-10-14",11.7,11.7,11.53,11.6,52500.0],["2024-10-15",11.57,11.886,11.57,11.76,90100.0],["2024-10-16",11.81,12.21,11.71,12.11,74900.0],["2024-10-17",12.16,12.43,12.04,12.41,58000.0],["2024-10-18",12.43,12.43,12.15,12.17,91400.0],["2024-10-21",12.2,12.3,12.04,12.17,31900.0],["2024-10-22",12.12,12.26,12.0,12.15,46900.0],["2024-10-23",12.07,12.35,12.041,12.34,67300.0],["2024-10-24",12.32,12.32,12.03,12.07,35400.0],["2024-10-25",12.15,12.21,12.03,12.1,46500.0],["2024-10-28",12.25,12.48,12.2,12.32,81800.0],["2024-10-29",12.22,12.45,12.15,12.41,45800.0],["2024-10-30",12.39,12.65,12.29,12.43,56200.0],["2024-10-31",12.43,12.43,11.95,11.96,82700.0],["2024-11-01",12.01,12.32,12.01,12.23,80000.0],["2024-11-04",12.21,12.46,12.2,12.32,62800.0],["2024-11-05",12.25,12.6,12.25,12.57,59900.0],["2024-11-06",13.02,13.485,12.915,13.16,181500.0],["2024-11-07",13.23,13.26,13.021,13.1,104600.0],["2024-11-08",13.2,13.375,13.0,13.21,78000.0],["2024-11-11",13.4,13.74,13.34,13.63,70300.0],["2024-11-12",13.68,13.855,13.5,13.51,95000.0],["2024-11-13",13.55,13.769,13.39,13.64,87200.0],["2024-11-14",13.65,13.76,13.35,13.37,69700.0],["2024-11-15",13.54,13.588,13.26,13.39,88500.0],["2024-11-18",13.5,14.02,13.425,13.96,144400.0],["2024-11-19",13.95,14.155,13.55,13.63,187000.0],["2024-11-20",13.63,13.72,13.31,13.61,147200.0],["2024-11-21",13.75,14.16,13.63,13.8,102100.0],["2024-11-22",13.92,14.38,13.72,14.21,187300.0],["2024-11-25",14.41,14.6,14.35,14.4,88100.0],["2024-11-26",14.4,14.6,14.323,14.55,93000.0],["2024-11-27",14.58,14.61,14.379,14.46,50800.0],["2024-11-29",14.7,14.82,14.61,14.8,47700.0],["2024-12-02",14.83,15.52,14.6,14.75,111400.0],["2024-12-03",14.9,15.0,14.73,14.92,133800.0],["2024-12-04",15.0,15.45,14.89,15.37,293000.0],["2024-12-05",16.25,17.0,15.8,16.04,381500.0],["2024-12-06",15.95,15.95,14.6,14.91,364500.0],["2024-12-09",14.73,15.64,14.711,15.22,302200.0],["2024-12-10",15.1,15.705,15.0,15.57,260600.0],["2024-12-11",15.68,15.7,15.35,15.37,179500.0],["2024-12-12",15.38,15.5,15.09,15.14,120500.0],["2024-12-13",15.09,15.09,14.53,14.63,148900.0],["2024-12-16",14.66,14.975,14.63,14.68,174900.0],["2024-12-17",14.6,14.71,14.354,14.69,185600.0],["2024-12-18",14.8,15.03,13.97,14.05,195700.0],["2024-12-19",13.93,14.44,13.8,14.41,285800.0],["2024-12-20",14.12,14.53,14.01,14.37,281600.0],["2024-12-23",14.33,14.46,14.13,14.18,79900.0],["2024-12-24",14.24,14.74,13.842,14.65,54000.0],["2024-12-26",14.63,14.65,14.29,14.55,73000.0],["2024-12-27",14.47,14.52,14.04,14.26,72200.0],["2024-12-30",14.21,14.5,14.0,14.21,75400.0],["2024-12-31",14.31,14.335,13.97,14.06,81000.0],["2025-01-02",14.19,14.51,13.97,14.14,79300.0],["2025-01-03",14.15,14.26,13.85,14.22,57200.0],["2025-01-06",14.31,14.37,13.9,13.96,127000.0],["2025-01-07",13.98,14.05,13.66,13.83,120900.0],["2025-01-08",13.73,13.99,13.44,13.9,131800.0],["2025-01-10",13.7,13.796,13.49,13.65,73600.0],["2025-01-13",13.48,13.65,13.45,13.64,55700.0],["2025-01-14",13.66,13.725,13.48,13.59,208300.0],["2025-01-15",13.81,14.14,13.81,14.05,94400.0],["2025-01-16",14.08,14.21,13.9,14.01,104800.0],["2025-01-17",14.08,14.197,13.955,14.17,104700.0],["2025-01-21",14.26,14.37,14.02,14.11,115800.0],["2025-01-22",14.07,14.25,14.0,14.01,94900.0],["2025-01-23",13.87,14.13,13.8,14.11,208200.0],["2025-01-24",14.1,14.41,14.1,14.41,134100.0],["2025-01-27",14.35,14.6,14.21,14.28,77200.0],["2025-01-28",14.27,14.89,14.16,14.86,99200.0],["2025-01-29",14.84,14.91,14.587,14.78,69500.0],["2025-01-30",14.91,14.91,14.47,14.48,51800.0],["2025-01-31",14.41,14.735,14.26,14.37,97200.0],["2025-02-03",14.12,14.475,13.78,14.42,95200.0],["2025-02-04",14.47,14.9,14.431,14.88,101200.0],["2025-02-05",14.92,14.96,14.5,14.61,104500.0],["2025-02-06",14.67,14.855,14.576,14.83,43400.0],["2025-02-07",14.88,14.89,14.47,14.48,60100.0],["2025-02-10",14.5,14.755,14.43,14.67,51100.0],["2025-02-11",14.51,15.13,14.51,15.11,131300.0],["2025-02-12",14.89,15.075,14.75,14.8,112600.0],["2025-02-13",14.83,15.43,14.8,15.35,142900.0],["2025-02-14",15.51,15.51,15.301,15.47,73500.0],["2025-02-18",15.5,15.645,15.37,15.46,60100.0],["2025-02-19",15.46,15.54,14.8,15.0,294100.0],["2025-02-20",14.89,15.03,14.49,14.93,131000.0],["2025-02-21",15.07,15.09,14.4,14.41,108400.0],["2025-02-24",14.47,14.9,14.38,14.76,155900.0],["2025-02-25",14.76,15.01,14.59,14.81,110000.0],["2025-02-26",14.75,14.75,14.42,14.52,71200.0],["2025-02-27",14.44,14.65,14.29,14.39,105200.0],["2025-02-28",14.26,14.605,14.175,14.38,126600.0],["2025-03-03",14.38,14.595,13.79,13.88,91200.0],["2025-03-04",13.66,13.925,13.14,13.75,138000.0],["2025-03-05",14.59,14.75,13.17,14.06,204200.0],["2025-03-06",13.95,14.12,13.67,13.72,172700.0],["2025-03-07",13.74,14.17,13.59,14.05,214000.0],["2025-03-10",14.0,14.23,13.63,13.76,176600.0],["2025-03-11",13.67,13.78,13.4,13.61,170500.0],["2025-03-12",13.71,13.99,13.42,13.74,130100.0],["2025-03-13",13.74,13.74,13.31,13.47,113800.0],["2025-03-14",13.59,13.735,13.48,13.61,167300.0],["2025-03-17",13.58,13.74,13.33,13.5,351600.0],["2025-03-18",13.48,13.82,13.313,13.71,181500.0],["2025-03-19",13.69,13.75,13.505,13.68,117400.0],["2025-03-20",13.57,13.773,13.49,13.62,140800.0],["2025-03-21",13.37,13.415,13.18,13.36,219000.0],["2025-03-24",13.6,13.94,13.5,13.78,156700.0],["2025-03-25",13.72,13.985,13.72,13.92,143900.0],["2025-03-26",13.91,13.95,13.585,13.62,80500.0],["2025-03-27",13.6,13.6,13.36,13.46,107800.0],["2025-03-28",13.42,13.42,12.68,12.9,118600.0],["2025-03-31",12.81,13.18,12.597,13.09,207900.0],["2025-04-01",13.02,13.355,12.89,13.21,106800.0],["2025-04-02",13.1,13.4,13.05,13.3,148200.0],["2025-04-03",12.69,12.845,12.48,12.51,146200.0],["2025-04-04",12.41,12.41,11.78,12.13,198600.0],["2025-04-07",11.54,12.53,11.25,11.94,174100.0],["2025-04-08",12.4,12.51,11.71,11.88,143100.0],["2025-04-09",11.8,12.66,11.511,12.11,265600.0],["2025-04-10",11.93,12.265,11.73,12.0,243300.0],["2025-04-11",11.93,12.04,11.71,12.02,161800.0],["2025-04-14",12.18,12.38,12.0,12.18,134000.0],["2025-04-15",12.13,12.53,12.07,12.44,119200.0],["2025-04-16",12.35,12.47,12.16,12.24,68700.0],["2025-04-17",12.22,12.44,12.215,12.34,123200.0],["2025-04-21",12.24,12.26,11.83,11.89,88100.0],["2025-04-22",12.0,12.035,11.75,11.91,72500.0],["2025-04-23",12.16,12.2,11.62,11.66,69500.0],["2025-04-24",11.65,11.81,11.555,11.8,73700.0],["2025-04-25",11.75,11.93,11.582,11.93,174700.0],["2025-04-28",11.97,12.22,11.693,11.92,107800.0],["2025-04-29",11.91,12.29,11.84,12.22,130200.0],["2025-04-30",12.12,12.255,11.73,12.23,125200.0],["2025-05-01",12.28,12.41,12.09,12.15,88900.0],["2025-05-02",12.23,12.59,12.175,12.55,163600.0],["2025-05-05",12.53,12.745,12.52,12.62,85300.0],["2025-05-06",12.52,12.82,12.34,12.82,179600.0],["2025-05-07",12.85,12.955,12.695,12.78,87000.0],["2025-05-08",12.87,13.09,12.82,13.08,133300.0],["2025-05-09",13.02,13.14,12.91,12.93,85300.0],["2025-05-12",13.33,13.51,13.11,13.4,96600.0],["2025-05-13",13.47,13.47,13.225,13.39,106600.0],["2025-05-14",13.33,13.55,13.28,13.49,128700.0],["2025-05-15",13.52,13.8,13.5,13.8,102000.0],["2025-05-16",13.79,13.87,13.69,13.81,95400.0],["2025-05-19",13.7,13.83,13.65,13.71,95000.0],["2025-05-20",13.61,13.88,13.555,13.82,104700.0],["2025-05-21",13.73,13.8,13.46,13.47,78200.0],["2025-05-22",13.42,13.56,13.34,13.36,56200.0],["2025-05-23",13.25,13.278,12.93,12.97,98200.0],["2025-05-27",13.15,13.69,13.09,13.48,133800.0],["2025-05-28",13.5,13.553,13.285,13.39,151600.0],["2025-05-29",13.3,13.8,13.07,13.52,236700.0],["2025-05-30",13.55,13.94,13.46,13.65,162900.0],["2025-06-02",13.57,13.67,13.04,13.12,197000.0],["2025-06-03",13.16,13.685,13.16,13.48,155600.0],["2025-06-04",13.49,13.515,12.94,12.97,146400.0],["2025-06-05",12.99,13.205,12.95,13.18,119600.0],["2025-06-06",13.39,13.47,13.16,13.24,138100.0],["2025-06-09",13.36,13.48,13.265,13.27,101000.0],["2025-06-10",13.25,13.408,12.8,12.93,151100.0],["2025-06-11",12.95,13.0,12.695,12.73,127300.0],["2025-06-12",12.71,12.72,12.5,12.7,121000.0],["2025-06-13",12.6,12.6,12.2,12.21,118000.0],["2025-06-16",12.24,12.47,12.19,12.47,139000.0],["2025-06-17",12.33,12.615,12.328,12.4,98200.0],["2025-06-18",12.4,12.66,12.24,12.29,265700.0],["2025-06-20",12.37,12.45,12.18,12.28,190900.0],["2025-06-23",12.31,12.59,12.3,12.57,172000.0],["2025-06-24",12.64,12.79,12.55,12.57,146200.0],["2025-06-25",12.52,12.65,12.25,12.4,252800.0],["2025-06-26",12.47,12.55,12.3,12.43,139200.0],["2025-06-27",12.5,12.65,12.395,12.57,753300.0],["2025-06-30",12.6,13.0,12.6,12.9,295300.0],["2025-07-01",12.85,13.37,12.8,13.15,263900.0],["2025-07-02",13.2,13.21,12.97,13.01,159200.0],["2025-07-03",13.1,13.325,13.1,13.26,73500.0],["2025-07-07",13.25,13.345,12.995,13.02,120900.0],["2025-07-08",13.15,13.28,13.031,13.12,181700.0],["2025-07-09",13.22,13.301,12.915,13.0,123900.0],["2025-07-10",12.95,12.99,12.54,12.57,136700.0],["2025-07-11",12.52,12.57,11.9,12.08,174200.0],["2025-07-14",12.01,12.19,11.93,12.13,152200.0],["2025-07-15",12.13,12.215,11.91,11.94,236100.0],["2025-07-16",12.0,12.135,11.85,12.02,157400.0],["2025-07-17",11.98,12.326,11.93,12.08,232500.0],["2025-07-18",12.05,12.28,11.86,12.23,237900.0],["2025-07-21",12.25,12.37,12.05,12.21,186000.0],["2025-07-22",12.31,12.4,12.06,12.06,125900.0],["2025-07-23",12.1,12.37,11.93,12.35,140600.0],["2025-07-24",12.28,12.397,11.97,12.04,154100.0],["2025-07-25",12.09,12.09,11.89,11.94,125900.0],["2025-07-28",11.96,11.97,11.8,11.88,95700.0],["2025-07-29",11.98,11.99,11.485,11.5,112800.0],["2025-07-30",11.57,11.715,11.42,11.58,163000.0],["2025-07-31",11.6,11.6,11.325,11.38,138100.0],["2025-08-01",11.29,11.293,11.02,11.05,150100.0],["2025-08-04",11.13,11.385,11.0,11.37,209100.0],["2025-08-05",11.49,11.52,11.22,11.3,83900.0],["2025-08-06",11.28,11.42,11.2,11.41,96800.0],["2025-08-07",11.5,11.5,10.95,11.08,100300.0],["2025-08-08",11.07,11.15,10.995,11.06,85000.0],["2025-08-11",11.06,11.145,10.94,10.98,101800.0],["2025-08-12",11.09,11.321,11.03,11.32,118900.0],["2025-08-13",11.38,11.71,11.38,11.65,112600.0],["2025-08-14",11.54,11.62,11.29,11.37,104800.0],["2025-08-15",11.41,11.61,11.32,11.58,96100.0],["2025-08-18",11.65,11.73,11.62,11.68,102400.0],["2025-08-19",11.75,11.8,11.51,11.51,77600.0],["2025-08-20",11.55,11.576,11.44,11.52,91400.0],["2025-08-21",11.48,11.68,11.32,11.64,106000.0],["2025-08-22",11.7,12.11,11.7,12.04,164400.0],["2025-08-25",12.0,12.11,11.855,11.98,145500.0],["2025-08-26",12.06,12.33,11.98,12.24,374900.0],["2025-08-27",12.97,13.5,12.5,13.22,611800.0],["2025-08-28",13.23,13.308,12.91,12.95,214100.0],["2025-08-29",13.07,13.08,12.86,12.92,164900.0],["2025-09-02",12.79,13.07,12.63,12.95,168300.0],["2025-09-03",12.96,13.02,12.87,12.9,237700.0],["2025-09-04",12.96,13.05,12.725,13.0,202300.0],["2025-09-05",12.97,13.25,12.47,12.56,227500.0],["2025-09-08",12.61,12.93,12.49,12.87,160700.0],["2025-09-09",12.83,12.965,12.605,12.9,223900.0],["2025-09-10",12.89,12.9,12.459,12.51,197800.0],["2025-09-11",12.52,12.8,12.428,12.79,117000.0],["2025-09-12",12.76,12.83,12.5,12.53,113300.0],["2025-09-15",12.58,12.8,12.58,12.73,155900.0],["2025-09-16",12.69,12.74,12.61,12.71,137100.0],["2025-09-17",12.78,13.28,12.75,13.05,548700.0],["2025-09-18",13.12,13.269,12.93,13.08,154400.0],["2025-09-19",13.1,13.2,12.77,12.8,226200.0],["2025-09-22",12.87,13.23,12.805,13.14,169500.0],["2025-09-23",13.2,13.25,12.73,12.76,167600.0],["2025-09-24",12.82,12.9,12.64,12.7,128400.0],["2025-09-25",12.69,12.705,12.38,12.43,87900.0],["2025-09-26",12.46,12.485,12.33,12.48,101200.0],["2025-09-29",12.55,12.55,12.16,12.18,114800.0],["2025-09-30",12.17,12.216,11.878,11.99,121600.0],["2025-10-01",11.89,12.15,11.7,11.81,152900.0],["2025-10-02",11.82,11.82,11.61,11.71,119100.0],["2025-10-03",11.79,11.905,11.53,11.59,103000.0],["2025-10-06",11.72,11.75,11.438,11.56,113400.0],["2025-10-07",11.63,11.67,11.24,11.25,112400.0],["2025-10-08",11.29,11.33,11.155,11.26,91000.0],["2025-10-09",11.5,11.63,11.15,11.22,107100.0],["2025-10-10",11.23,11.305,10.965,11.01,129700.0],["2025-10-13",11.1,11.285,10.96,11.24,132200.0],["2025-10-14",11.1,11.345,10.97,11.33,87600.0],["2025-10-15",11.36,11.42,11.13,11.21,102800.0],["2025-10-16",11.22,11.29,11.014,11.09,92800.0],["2025-10-17",11.01,11.13,10.89,10.91,72200.0],["2025-10-20",10.97,11.16,10.955,11.15,97500.0],["2025-10-21",11.15,11.31,11.02,11.29,100000.0],["2025-10-22",11.29,11.37,11.1,11.24,106600.0],["2025-10-23",11.2,11.33,11.06,11.22,107100.0],["2025-10-24",11.33,11.4,11.08,11.35,58900.0],["2025-10-27",11.41,11.6,11.32,11.48,207500.0],["2025-10-28",11.44,11.73,11.33,11.57,168200.0],["2025-10-29",11.51,11.56,11.03,11.16,110800.0],["2025-10-30",11.12,11.355,11.04,11.04,101300.0],["2025-10-31",11.0,11.28,10.99,11.23,82900.0],["2025-11-03",11.46,12.16,11.42,11.86,244700.0],["2025-11-04",11.89,12.163,11.75,12.07,137600.0],["2025-11-05",12.08,12.15,11.93,12.12,136200.0],["2025-11-06",11.99,12.04,11.75,11.83,145400.0],["2025-11-07",11.79,11.96,11.48,11.6,96700.0],["2025-11-10",11.66,11.835,11.62,11.81,115600.0],["2025-11-11",11.82,11.885,11.72,11.81,147300.0],["2025-11-12",11.79,11.89,11.67,11.75,75300.0],["2025-11-13",11.64,11.74,11.355,11.43,93900.0],["2025-11-14",11.35,11.43,11.26,11.36,89700.0],["2025-11-17",11.28,11.33,11.0,11.09,96000.0],["2025-11-18",11.06,11.06,10.825,11.01,135800.0],["2025-11-19",11.01,11.01,10.62,10.69,175400.0],["2025-11-20",10.86,10.95,10.61,10.64,95900.0],["2025-11-21",10.58,10.91,9.793,10.88,148500.0],["2025-11-24",11.03,11.41,10.895,10.97,200300.0],["2025-11-25",11.11,11.98,11.1,11.78,234700.0],["2025-11-26",11.68,11.68,11.18,11.27,120500.0],["2025-11-28",11.35,11.35,11.13,11.24,57000.0],["2025-12-01",11.06,11.27,10.98,10.98,129100.0],["2025-12-02",11.05,11.12,10.975,11.01,103900.0],["2025-12-03",11.06,11.39,11.05,11.36,98900.0],["2025-12-04",11.32,11.38,11.145,11.29,97000.0],["2025-12-05",11.35,11.76,11.344,11.74,333600.0],["2025-12-08",12.665,12.8,11.75,12.45,897300.0],["2025-12-09",11.58,12.1,10.5,10.58,784700.0],["2025-12-10",10.64,11.55,10.61,11.39,559300.0],["2025-12-11",11.42,11.8,11.38,11.41,267400.0],["2025-12-12",11.47,12.285,11.442,11.88,377800.0],["2025-12-15",12.04,12.29,11.48,11.5,279100.0],["2025-12-16",11.43,11.99,11.41,11.86,290200.0],["2025-12-17",11.86,12.04,11.41,11.42,217200.0],["2025-12-18",11.51,11.93,11.51,11.69,267100.0],["2025-12-19",11.83,11.83,11.46,11.62,334500.0],["2025-12-22",11.7,11.836,11.42,11.43,156500.0],["2025-12-23",11.39,11.43,11.19,11.29,177300.0],["2025-12-24",11.32,11.6,11.3,11.56,74600.0],["2025-12-26",11.51,11.675,11.39,11.57,134900.0],["2025-12-29",11.45,11.73,11.45,11.56,177400.0],["2025-12-30",11.5,11.78,11.5,11.61,175000.0],["2025-12-31",11.62,11.74,11.585,11.73,138700.0],["2026-01-02",11.75,11.88,11.11,11.14,183800.0],["2026-01-05",11.25,11.71,11.17,11.46,172500.0],["2026-01-06",11.39,11.45,11.23,11.38,168200.0],["2026-01-07",11.48,11.64,11.29,11.61,149500.0],["2026-01-08",11.6,11.605,11.27,11.52,133800.0],["2026-01-09",11.47,11.62,11.33,11.56,212500.0],["2026-01-12",11.57,11.69,11.375,11.62,126100.0],["2026-01-13",11.86,12.25,11.81,12.12,321000.0],["2026-01-14",12.15,12.41,11.86,12.0,273900.0],["2026-01-15",12.03,12.1,11.75,11.93,227500.0],["2026-01-16",12.02,12.02,11.83,11.86,175600.0],["2026-01-20",11.65,11.785,11.52,11.61,172900.0],["2026-01-21",11.62,12.03,11.62,12.0,283300.0],["2026-01-22",12.1,12.34,12.05,12.16,137000.0],["2026-01-23",12.15,12.26,11.96,12.08,114700.0],["2026-01-26",12.03,12.2,11.93,12.1,190000.0],["2026-01-27",12.08,12.29,11.87,12.26,126300.0],["2026-01-28",12.31,12.31,11.96,12.08,150500.0],["2026-01-29",12.0,12.08,11.394,11.62,127400.0],["2026-01-30",11.64,11.95,11.56,11.75,197400.0],["2026-02-02",11.69,12.02,11.56,11.95,147400.0],["2026-02-03",11.85,11.895,11.32,11.49,151600.0],["2026-02-04",11.52,11.68,11.25,11.5,161100.0],["2026-02-05",11.51,11.77,11.36,11.64,234800.0],["2026-02-06",11.69,11.98,11.665,11.86,150500.0],["2026-02-09",11.76,11.89,11.36,11.69,196600.0],["2026-02-10",11.71,12.12,11.71,11.82,133400.0],["2026-02-11",11.79,11.79,11.18,11.35,167700.0],["2026-02-12",11.42,11.562,11.02,11.37,127700.0],["2026-02-13",11.47,11.75,11.37,11.64,96700.0],["2026-02-17",11.75,11.8,11.28,11.41,155000.0],["2026-02-18",11.46,11.73,11.4,11.57,111100.0],["2026-02-19",11.49,11.56,11.37,11.53,142400.0],["2026-02-20",11.44,11.965,11.41,11.81,187200.0],["2026-02-23",11.65,11.65,11.31,11.51,222600.0],["2026-02-24",11.58,11.86,11.48,11.8,200100.0],["2026-02-25",11.9,12.19,11.705,12.07,174500.0],["2026-02-26",12.13,12.44,12.08,12.35,138800.0],["2026-02-27",12.12,12.475,11.965,12.36,160500.0],["2026-03-02",12.21,12.55,12.21,12.47,203800.0],["2026-03-03",12.29,12.91,12.15,12.77,175300.0],["2026-03-04",12.71,13.15,12.705,12.99,343500.0],["2026-03-05",14.34,14.83,14.07,14.5,712000.0],["2026-03-06",14.48,14.62,14.08,14.4,565000.0],["2026-03-09",14.26,14.45,14.07,14.44,431200.0],["2026-03-10",14.35,14.41,13.99,14.24,270700.0],["2026-03-11",14.16,14.39,13.99,14.1,174600.0],["2026-03-12",13.89,14.2,13.767,13.95,187400.0],["2026-03-13",13.89,13.99,13.46,13.68,175400.0],["2026-03-16",13.76,14.177,13.76,13.93,304600.0],["2026-03-17",14.0,14.37,13.91,14.17,266100.0],["2026-03-18",14.1,14.14,13.81,13.91,284100.0],["2026-03-19",13.78,14.1,13.65,13.7,218700.0],["2026-03-20",13.73,13.98,13.41,13.58,309200.0],["2026-03-23",13.69,14.07,13.69,14.04,206300.0],["2026-03-24",13.86,14.24,13.76,14.16,242200.0],["2026-03-25",14.31,14.39,13.93,14.25,255900.0],["2026-03-26",14.17,14.71,14.07,14.35,352400.0],["2026-03-27",14.08,14.31,13.785,14.0,225900.0],["2026-03-30",14.0,14.34,13.82,14.29,396700.0],["2026-03-31",14.41,14.64,14.135,14.55,285400.0],["2026-04-01",14.55,15.15,14.515,14.81,472100.0],["2026-04-02",14.69,14.82,14.53,14.71,154900.0],["2026-04-06",14.67,14.79,14.281,14.63,227500.0],["2026-04-07",14.61,14.83,14.48,14.64,206500.0],["2026-04-08",15.0,15.0,14.28,14.31,226400.0],["2026-04-09",14.22,14.24,13.6,13.91,242000.0],["2026-04-10",13.87,13.97,13.44,13.9,333700.0],["2026-04-13",13.9,14.005,13.872,13.96,207700.0],["2026-04-14",13.95,14.32,13.93,14.27,232900.0],["2026-04-15",14.225,14.885,14.225,14.83,332100.0],["2026-04-16",15.0,15.03,14.8,14.95,218000.0],["2026-04-17",15.0,15.73,15.0,15.71,384900.0],["2026-04-20",15.61,15.98,15.49,15.86,324500.0],["2026-04-21",15.88,16.145,15.78,15.84,269500.0],["2026-04-22",15.92,15.98,15.71,15.96,162000.0],["2026-04-23",15.85,16.0,15.54,15.9,238900.0],["2026-04-24",15.94,16.1,15.72,16.06,218400.0],["2026-04-27",16.1,16.89,16.01,16.5,357700.0],["2026-04-28",16.62,16.78,16.31,16.31,143900.0],["2026-04-29",16.33,16.65,16.087,16.1,251200.0],["2026-04-30",16.13,16.5,15.852,16.32,173000.0],["2026-05-01",16.58,17.8,16.475,17.73,333500.0],["2026-05-04",17.75,18.25,17.61,17.9,378700.0],["2026-05-05",17.71,18.7,17.71,18.66,439400.0],["2026-05-06",18.5,18.789,17.858,18.57,290500.0],["2026-05-07",18.89,19.26,18.69,19.0,263100.0],["2026-05-08",18.92,19.31,18.53,19.31,265100.0],["2026-05-11",19.1,19.56,18.688,18.99,269100.0],["2026-05-12",19.22,19.22,18.31,18.36,287300.0],["2026-05-13",18.5,19.04,18.31,18.84,325300.0],["2026-05-14",18.9,19.15,18.69,18.71,274500.0],["2026-05-15",18.5,19.11,18.34,18.82,222100.0],["2026-05-18",18.73,19.51,18.73,19.36,315800.0],["2026-05-19",19.43,19.59,19.22,19.5,251100.0],["2026-05-20",19.48,19.5,19.02,19.14,211100.0],["2026-05-21",19.0,19.13,18.51,18.87,196300.0],["2026-05-22",19.0,19.29,18.81,19.12,236400.0],["2026-05-26",19.3,19.6,18.88,19.27,402700.0],["2026-05-27",20.74,21.96,17.12,17.43,1102700.0],["2026-05-28",17.63,18.415,17.57,17.77,406900.0],["2026-05-29",17.9,18.12,17.47,17.65,369700.0],["2026-06-01",17.98,18.67,17.65,18.14,445600.0],["2026-06-02",17.98,18.0,17.46,17.65,442800.0],["2026-06-03",17.44,17.44,16.25,16.88,393300.0],["2026-06-04",17.01,17.57,16.97,17.29,243400.0],["2026-06-05",17.255,17.59,17.0,17.13,229900.0],["2026-06-08",17.13,17.2,16.65,16.73,390800.0],["2026-06-09",16.71,17.37,16.66,17.34,441300.0],["2026-06-10",17.19,18.25,17.08,17.53,518800.0],["2026-06-11",17.4,17.4,16.69,17.32,338600.0],["2026-06-12",17.35,17.87,17.26,17.55,162800.0],["2026-06-15",17.98,17.98,16.96,17.15,287900.0],["2026-06-16",17.3,17.43,17.05,17.36,236000.0],["2026-06-17",17.21,17.4,17.023,17.38,224800.0],["2026-06-18",17.38,17.38,16.58,17.1,634800.0],["2026-06-22",17.047,17.55,16.865,17.3,285300.0],["2026-06-23",17.47,18.11,17.35,18.07,581700.0],["2026-06-24",18.25,18.6,17.899,18.49,336600.0],["2026-06-25",18.08,18.41,17.53,17.55,267400.0],["2026-06-26",17.6,18.48,17.6,18.45,712100.0],["2026-06-29",18.26,19.63,18.26,19.44,439138.0],["2026-07-01",19.38,20.08,19.1225,19.6,305748.173033],["2026-07-02",19.36,19.7,19.32,19.49,225449.579279],["2026-07-06",19.8,19.88,19.4,19.8,211355.584118],["2026-07-07",20,20.39,19.8,20.2,287882.879323],["2026-07-08",20.03,20.26,19.17,19.61,309912.414785],["2026-07-09",19.6,19.95,19.1853,19.93,227969.875494],["2026-07-10",20,20.28,19.6,20.18,291080.655045],["2026-07-13",20.98,20.98,19.955,20.41,377990.952367],["2026-07-14",20.16,20.7599,20.02,20.54,431417.094633],["2026-07-15",20.61,20.9,20.13,20.25,302078.006253],["2026-07-16",20.16,21.17,20.01,20.83,347667.95706],["2026-07-17",20.63,21.18,20.51,20.67,270376.876795],["2026-07-20",20.5,21.0933,20.31,20.97,333264.752625],["2026-07-21",20.5,21.1399,20.2354,20.91,338910.586436],["2026-07-22",20.81,21.015,19.8542,20.24,394618.161797],["2026-07-23",20.03,20.325,19.32,19.36,311828.922183],["2026-07-24",19.63,20.26,19.26,20.02,267490.96552],["2026-07-27",20.36,20.915,20.007,20.78,284916.126041],["2026-07-28",20.95,22.2,20.95,22.14,857528.088064],["2026-07-29",22.11,22.1839,21.2538,21.88,706943.214134],["2026-07-30",21.48,21.8299,20.69,21.44,429706.545196],["2026-07-31",21.23,21.86,21.1601,21.75,381831.385674],["2026-08-03",22.07,22.72,21.43,21.48,571543.058258],["2026-08-04",21.36,22.25,21.26,21.54,406895.935848],["2026-08-05",21.84,21.9662,21.0101,21.49,270566.287132],["2026-08-06",21.4,21.79,20.9909,21.4,322327.105373],["2026-08-07",21.55,22.19,21.2971,21.97,230357.272641],["2026-08-10",21.8,22.3573,21.37,21.595,101019.848422],["2026-08-11",21.49,21.63,20.88,21.03,217998.83462],["2026-08-12",20.94,21.1499,19.741,20.14,565431.591906],["2026-08-13",20.34,20.935,20.22,20.89,301504.459722],["2026-08-14",21.02,21.02,20.39,20.83,228508.258084]]}