{"t":"PMTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-10-08",46.8314,46.8314,46.8314,46.8314,0.0],["2015-10-09",51.5146,62.7541,51.5146,56.9938,1463680.0],["2015-10-12",61.115,63.2224,59.4244,60.272,343700.0],["2015-10-13",62.9883,62.9883,57.8368,58.071,116140.0],["2015-10-14",59.6164,60.1316,57.3685,58.6798,76320.0],["2015-10-15",59.0076,62.239,58.5393,59.6632,147240.0],["2015-10-16",60.553,60.834,58.352,58.6798,150380.0],["2015-10-19",58.1178,58.5393,56.1509,56.2914,112600.0],["2015-10-20",56.2445,57.4153,53.3878,53.6688,135900.0],["2015-10-21",52.3575,53.3878,49.1262,51.7956,146040.0],["2015-10-22",52.0765,52.0765,49.3603,49.735,107400.0],["2015-10-23",49.735,50.8777,49.1262,49.3135,81040.0],["2015-10-26",49.6413,50.9058,49.3135,50.9058,52380.0],["2015-10-27",51.5146,52.8727,50.4374,51.2336,31700.0],["2015-10-28",51.0931,52.5917,50.8589,52.5449,20820.0],["2015-10-29",52.0297,52.9242,50.962,51.7487,36740.0],["2015-10-30",51.9829,52.0765,51.4209,51.9829,23540.0],["2015-11-02",51.5146,52.0766,51.1868,51.6551,27880.0],["2015-11-03",53.0132,54.8396,52.0531,53.4347,66760.0],["2015-11-04",53.8561,54.9333,53.4347,54.7928,95460.0],["2015-11-05",56.0572,57.2748,55.2611,56.8065,75400.0],["2015-11-06",57.79,57.79,54.6054,55.7294,64640.0],["2015-11-09",57.6027,57.6027,54.8396,55.5889,29200.0],["2015-11-10",55.0738,58.071,54.9052,56.7129,38660.0],["2015-11-11",58.7266,58.9139,56.947,57.6027,115040.0],["2015-11-12",58.5393,58.5393,47.0656,54.9801,268180.0],["2015-11-13",56.1977,56.1977,45.2392,51.0931,235440.0],["2015-11-16",50.3438,51.3507,49.2667,50.3438,41800.0],["2015-11-17",49.2667,49.8286,46.9251,48.1427,54580.0],["2015-11-18",48.1427,48.5642,46.8314,47.2997,74540.0],["2015-11-19",47.1124,47.5807,39.4321,47.2997,150000.0],["2015-11-20",47.2997,50.1986,44.827,50.1565,99800.0],["2015-11-23",50.3438,51.4677,48.3769,48.7983,97960.0],["2015-11-24",48.2832,50.297,45.8011,46.5504,86260.0],["2015-11-25",46.129,47.4871,44.6304,45.4265,37100.0],["2015-11-27",45.6138,46.7846,44.5835,45.2392,29100.0],["2015-11-30",44.7708,47.2529,44.7708,45.4733,104040.0],["2015-12-01",45.7543,45.7543,42.8976,44.6772,94340.0],["2015-12-02",44.3025,46.9251,44.0684,46.5504,54940.0],["2015-12-03",46.5973,46.5973,44.4899,45.8011,60880.0],["2015-12-04",46.0821,47.0656,45.8948,46.5973,36060.0],["2015-12-07",47.3466,48.7094,46.5973,46.6909,80000.0],["2015-12-08",47.0188,47.2997,46.6441,46.8314,32820.0],["2015-12-09",47.0656,47.7681,46.5973,46.7378,82400.0],["2015-12-10",47.7681,47.7681,46.5973,46.7846,31900.0],["2015-12-11",47.4402,48.4705,46.9251,47.6276,62920.0],["2015-12-14",47.8149,48.1895,46.5973,46.6909,35640.0],["2015-12-15",46.5973,48.1427,46.4334,46.7378,84860.0],["2015-12-16",46.9719,47.9086,45.5201,45.6606,79240.0],["2015-12-17",45.567,46.9719,45.4499,46.5504,108000.0],["2015-12-18",46.6909,49.5477,45.5201,45.5201,566380.0],["2015-12-21",45.8011,47.6744,44.5367,47.1592,51480.0],["2015-12-22",48.4237,48.4237,46.4099,47.0656,44380.0],["2015-12-23",46.7378,47.7681,46.5036,47.2529,29760.0],["2015-12-24",46.6909,49.735,46.5504,49.735,28460.0],["2015-12-28",48.7983,49.5945,47.1124,49.173,46940.0],["2015-12-29",48.9388,49.0559,47.5807,48.5642,34740.0],["2015-12-30",48.33,49.6882,47.7681,49.2667,68860.0],["2015-12-31",49.0325,50.9994,45.6606,49.9223,83220.0],["2016-01-04",48.6579,51.0463,48.2364,51.0463,67680.0],["2016-01-05",50.2033,51.9829,50.2033,51.8892,52980.0],["2016-01-06",50.7184,51.819,49.9691,50.4843,42220.0],["2016-01-07",49.173,50.414,47.2997,48.2364,54780.0],["2016-01-08",47.7212,49.2198,47.5807,48.1427,32460.0],["2016-01-11",49.3135,49.3135,44.9113,48.5642,66960.0],["2016-01-12",47.9086,48.611,45.3328,46.2695,126560.0],["2016-01-13",45.6606,46.3631,43.4127,44.2557,33760.0],["2016-01-14",44.0215,45.4265,42.7103,44.1152,30600.0],["2016-01-15",43.2254,43.7874,40.7199,42.0078,71280.0],["2016-01-19",42.0078,42.3824,40.6497,41.8673,40700.0],["2016-01-20",42.1483,42.1483,38.0833,41.5863,59220.0],["2016-01-21",42.6166,42.6868,35.6387,36.0602,113700.0],["2016-01-22",37.6525,40.7433,35.2172,36.5285,220280.0],["2016-01-25",35.5451,37.231,34.3977,36.8563,73960.0],["2016-01-26",36.388,39.5726,35.8729,38.7764,81060.0],["2016-01-27",37.9335,39.8067,37.9335,39.6662,57340.0],["2016-01-28",39.4789,42.3824,38.7764,40.3687,101640.0],["2016-01-29",40.6965,41.1648,38.2144,39.3852,72240.0],["2016-02-01",38.4954,40.6497,37.8398,39.4321,42460.0],["2016-02-02",39.3384,41.1648,37.9335,38.2144,58900.0],["2016-02-03",38.3549,38.6359,36.8095,37.6993,28120.0],["2016-02-04",38.2613,38.4954,36.4817,37.0437,40840.0],["2016-02-05",36.5285,38.074,35.5919,36.9968,18300.0],["2016-02-08",36.6222,38.5423,36.5285,38.074,60620.0],["2016-02-09",37.5588,38.8701,37.231,38.0271,38340.0],["2016-02-10",38.7764,38.7764,36.3412,36.9032,54760.0],["2016-02-11",35.9197,38.3081,35.1704,36.4817,69460.0],["2016-02-12",36.5285,36.5753,35.8729,36.5753,23860.0],["2016-02-16",37.4651,37.4651,36.388,37.0437,67000.0],["2016-02-17",36.8095,37.4651,36.4817,37.4651,45680.0],["2016-02-18",36.669,37.4651,36.2007,36.3412,69260.0],["2016-02-19",36.3412,37.4183,35.7324,36.7627,64500.0],["2016-02-22",36.5753,37.5588,35.9197,36.107,31680.0],["2016-02-23",35.6855,38.1676,35.6715,36.95,128720.0],["2016-02-24",36.4817,37.0437,34.4679,35.4982,46820.0],["2016-02-25",35.5919,37.4651,34.5616,37.4651,111320.0],["2016-02-26",37.4183,37.4651,36.5753,37.0905,66860.0],["2016-02-29",36.9968,37.4651,36.669,37.0437,58780.0],["2016-03-01",37.231,37.231,36.4817,36.95,46640.0],["2016-03-02",36.7627,37.231,36.669,37.0437,28820.0],["2016-03-03",37.2778,39.1042,36.7627,37.6056,50300.0],["2016-03-04",37.9335,39.8067,37.3387,37.6056,26340.0],["2016-03-07",37.3247,39.4321,37.3247,37.9335,51780.0],["2016-03-08",37.793,38.3784,36.4349,37.3246,40560.0],["2016-03-09",37.6056,38.3081,36.9032,36.9968,15740.0],["2016-03-10",36.8563,37.8819,36.5285,36.669,15880.0],["2016-03-11",36.9032,37.6525,35.3577,36.4817,52260.0],["2016-03-14",37.0437,38.5188,36.3412,37.3715,97780.0],["2016-03-15",37.7247,37.7247,36.877,37.0653,36340.0],["2016-03-16",37.2066,37.866,36.6886,37.2066,27300.0],["2016-03-17",37.4892,37.9131,36.3589,37.6776,67180.0],["2016-03-18",37.6776,38.3087,36.9712,37.2066,46640.0],["2016-03-21",37.6305,37.6305,36.1234,36.406,45380.0],["2016-03-22",36.6886,36.7357,36.0292,36.1234,23580.0],["2016-03-23",36.5002,37.866,35.417,36.2647,55000.0],["2016-03-24",36.5473,37.4421,35.8408,36.7357,34840.0],["2016-03-28",36.7828,37.6305,35.6995,37.2537,11540.0],["2016-03-29",37.6305,37.9131,36.5944,37.6776,19660.0],["2016-03-30",37.6776,38.1486,37.5834,37.7718,66360.0],["2016-03-31",37.9602,38.8079,37.8189,38.8079,54740.0],["2016-04-01",38.4783,38.5725,37.3479,37.6776,28360.0],["2016-04-04",37.6776,38.6195,37.5363,37.7247,45380.0],["2016-04-05",37.6305,38.2899,37.3479,37.6776,21320.0],["2016-04-06",37.6776,39.5615,37.6776,39.5144,40940.0],["2016-04-07",39.1376,40.0796,38.0544,39.8912,52600.0],["2016-04-08",40.2679,41.6809,40.0796,41.5867,27160.0],["2016-04-11",41.4925,42.2931,41.1157,41.3983,22340.0],["2016-04-12",41.4925,42.717,41.2099,42.5286,29140.0],["2016-04-13",43.5647,43.5647,41.8692,42.246,71940.0],["2016-04-14",42.1518,42.7405,41.1157,41.6338,58200.0],["2016-04-15",41.3512,42.1989,41.2099,41.3512,19120.0],["2016-04-18",41.4925,41.6338,40.1738,40.9744,42640.0],["2016-04-19",41.0215,41.6809,40.4563,40.6918,46420.0],["2016-04-20",40.786,41.8222,40.4563,41.4454,46800.0],["2016-04-21",41.3512,41.728,41.0215,41.2099,36420.0],["2016-04-22",41.4925,41.6809,39.4673,40.1267,29520.0],["2016-04-25",40.4092,40.4092,39.0905,39.5144,36920.0],["2016-04-26",39.6557,40.0796,38.9021,39.2789,32540.0],["2016-04-27",39.1847,40.0325,38.1486,38.337,35160.0],["2016-04-28",38.0544,39.0905,38.0073,38.5725,32820.0],["2016-04-29",38.6666,39.2789,37.2537,37.3479,33880.0],["2016-05-02",37.2066,38.3841,37.2066,38.0544,10840.0],["2016-05-03",37.7718,37.7718,36.6886,37.0182,28460.0],["2016-05-04",37.1124,37.3668,36.1281,36.7357,27420.0],["2016-05-05",37.2066,37.4421,36.3589,36.5944,24020.0],["2016-05-06",36.406,37.1124,36.2647,37.0182,18220.0],["2016-05-09",37.0653,37.0653,36.6886,36.6886,18000.0],["2016-05-10",36.5473,37.395,35.8879,36.9241,32520.0],["2016-05-11",36.877,36.9712,35.8879,36.0763,38000.0],["2016-05-12",21.382,22.9362,18.3207,18.8859,632960.0],["2016-05-13",18.8859,19.9691,17.944,18.9801,116300.0],["2016-05-16",19.922,19.922,18.5562,18.7446,63060.0],["2016-05-17",19.404,19.5688,17.8969,18.2501,84580.0],["2016-05-18",18.2736,18.5562,18.0382,18.2736,93780.0],["2016-05-19",18.2736,18.5892,16.6723,16.9078,81460.0],["2016-05-20",16.9549,17.8969,15.9188,17.8027,150740.0],["2016-05-23",17.8969,18.8388,17.8498,18.7917,50340.0],["2016-05-24",18.7446,19.1685,18.3773,19.0743,30740.0],["2016-05-25",19.0743,19.6866,18.933,19.4511,41500.0],["2016-05-26",19.5453,19.6395,18.8859,18.9801,49480.0],["2016-05-27",19.0272,19.4982,19.0272,19.3098,29560.0],["2016-05-31",19.5924,19.7807,19.1214,19.5924,68620.0],["2016-06-01",19.3569,19.7807,19.0743,19.7807,17540.0],["2016-06-02",19.8278,21.0053,19.7807,20.5814,36680.0],["2016-06-03",20.4872,20.4872,19.922,19.922,29700.0],["2016-06-06",20.0162,20.8169,20.0162,20.2517,46920.0],["2016-06-07",20.7227,21.6175,20.6756,20.9111,71640.0],["2016-06-08",21.0524,22.1356,20.9582,21.9472,64640.0],["2016-06-09",22.0885,22.1356,21.7117,21.7588,49600.0],["2016-06-10",21.6175,21.7117,20.9582,21.6646,108380.0],["2016-06-13",21.5233,21.8059,21.1937,21.7588,32940.0],["2016-06-14",21.4972,22.4484,21.4735,22.3533,21720.0],["2016-06-15",22.496,22.6387,21.6875,21.9728,18540.0],["2016-06-16",22.0204,22.3771,21.307,22.1155,15320.0],["2016-06-17",22.2106,22.4009,21.5924,22.068,44000.0],["2016-06-20",22.2582,23.257,21.9253,22.9716,41940.0],["2016-06-21",23.0667,23.257,22.0204,22.9716,37580.0],["2016-06-22",23.0667,23.6374,22.496,22.8289,29500.0],["2016-06-23",23.3045,23.3045,22.4009,22.5911,35180.0],["2016-06-24",21.9728,22.3058,20.4509,21.4021,163120.0],["2016-06-27",21.1168,22.2106,21.0692,21.307,44220.0],["2016-06-28",22.4009,23.7326,21.5924,22.3058,82880.0],["2016-06-29",22.5911,23.257,22.3058,22.9716,30720.0],["2016-06-30",22.9716,23.8753,22.5911,23.8277,47200.0],["2016-07-01",23.8753,24.0179,23.1143,23.7801,23800.0],["2016-07-05",23.7326,24.1606,23.4472,23.7801,23160.0],["2016-07-06",23.685,23.685,22.8289,23.3521,25360.0],["2016-07-07",23.3045,23.647,22.8765,22.9716,19140.0],["2016-07-08",23.0192,23.5899,22.496,22.5911,59020.0],["2016-07-11",22.496,22.6862,21.1643,21.307,70820.0],["2016-07-12",21.2594,23.0192,21.2594,22.5911,77980.0],["2016-07-13",22.8289,24.4935,22.6387,24.0179,43760.0],["2016-07-14",24.2082,24.446,23.4948,23.5899,43680.0],["2016-07-15",23.7801,24.1606,23.3093,23.7801,39600.0],["2016-07-18",23.8277,24.0179,22.6577,22.7338,39220.0],["2016-07-19",22.6387,22.7338,22.2582,22.4484,32160.0],["2016-07-20",22.4484,23.2094,22.3058,22.8289,34660.0],["2016-07-21",22.7338,22.9716,22.4484,22.6387,18640.0],["2016-07-22",22.5911,22.924,22.496,22.5436,20000.0],["2016-07-25",22.6862,22.924,22.3533,22.5436,15500.0],["2016-07-26",22.5436,23.5423,22.3533,22.7814,48720.0],["2016-07-27",22.924,23.2094,22.3533,23.0667,27580.0],["2016-07-28",23.2094,23.257,22.3533,23.0192,28960.0],["2016-07-29",22.7814,22.924,22.1155,22.4484,18220.0],["2016-08-01",22.496,22.496,21.307,21.8777,21700.0],["2016-08-02",21.8302,22.5911,21.8302,21.8777,31600.0],["2016-08-03",21.7826,21.9728,21.6399,21.8777,16440.0],["2016-08-04",21.8777,22.5911,21.6875,21.9253,49020.0],["2016-08-05",21.8777,22.0299,21.4497,21.7826,32260.0],["2016-08-08",21.8777,22.2106,20.6412,21.1168,37220.0],["2016-08-09",20.9265,22.068,20.9265,21.1168,43840.0],["2016-08-10",20.9265,21.0692,19.7851,19.8326,74120.0],["2016-08-11",20.2131,22.9716,20.118,21.8777,219520.0],["2016-08-12",21.5924,22.9716,21.5448,22.5911,105920.0],["2016-08-15",22.7814,23.257,22.5911,22.9716,78220.0],["2016-08-16",22.8289,23.0667,22.6387,22.924,34420.0],["2016-08-17",22.7814,23.3045,22.5911,22.924,29000.0],["2016-08-18",23.0192,23.5185,22.7338,23.1143,76060.0],["2016-08-19",23.0192,23.257,22.8051,23.1618,26620.0],["2016-08-22",23.0667,24.7313,22.924,23.7801,85880.0],["2016-08-23",23.7801,24.9216,23.3521,24.7313,46540.0],["2016-08-24",24.7313,24.8788,23.9228,23.9704,21640.0],["2016-08-25",23.8277,24.2082,23.8277,24.2082,14840.0],["2016-08-26",24.0655,24.9691,23.1618,23.899,29480.0],["2016-08-29",23.9704,25.7301,23.7801,25.1118,91280.0],["2016-08-30",25.2069,27.1997,25.2069,26.2533,77740.0],["2016-08-31",26.3008,26.9191,25.7301,26.2533,43100.0],["2016-09-01",26.2057,26.6813,25.2545,26.2533,21340.0],["2016-09-02",26.4911,26.7289,25.6825,25.9679,27100.0],["2016-09-06",25.9679,26.4911,25.6825,26.4911,25000.0],["2016-09-07",26.3959,27.057,26.3959,26.8715,24400.0],["2016-09-08",27.0618,27.8941,26.8715,27.3471,28520.0],["2016-09-09",27.2045,27.2996,25.3401,26.3959,35180.0],["2016-09-12",26.2533,27.7276,26.2533,27.7276,49240.0],["2016-09-13",27.2996,27.9654,26.4911,27.9179,30860.0],["2016-09-14",27.9418,28.1815,27.5584,28.0377,29060.0],["2016-09-15",28.1335,29.4755,28.0856,28.8525,49460.0],["2016-09-16",28.9962,28.9962,28.0856,28.7566,44820.0],["2016-09-19",28.6608,28.9483,28.3732,28.7087,49920.0],["2016-09-20",28.7566,28.9962,28.3253,28.469,15780.0],["2016-09-21",28.4211,28.7566,27.9418,28.4211,28520.0],["2016-09-22",28.469,28.9962,27.9898,28.9483,24000.0],["2016-09-23",28.9962,29.2359,28.6608,29.0442,30180.0],["2016-09-26",28.9962,28.9962,28.5649,28.7566,23360.0],["2016-09-27",28.517,29.188,28.0856,29.0921,19300.0],["2016-09-28",28.8045,29.188,28.4738,29.0921,26300.0],["2016-09-29",28.9483,29.188,28.4211,28.517,17320.0],["2016-09-30",28.469,29.188,28.1575,28.9483,14660.0],["2016-10-03",29.0442,29.4755,28.8045,29.2838,25480.0],["2016-10-04",29.14,29.4276,28.9962,29.0442,27360.0],["2016-10-05",29.2838,29.4755,28.9962,29.3317,16160.0],["2016-10-06",29.4276,29.4755,29.0442,29.2838,16100.0],["2016-10-07",29.3317,29.6193,29.188,29.4276,9500.0],["2016-10-10",29.7152,30.5299,29.6672,30.3382,18240.0],["2016-10-11",30.0986,30.7216,28.1815,28.8045,41380.0],["2016-10-12",28.9962,28.9962,27.3188,27.4146,18040.0],["2016-10-13",27.5105,28.3013,27.3188,27.4146,12620.0],["2016-10-14",27.3667,27.3667,25.9289,26.2644,30560.0],["2016-10-17",26.8395,26.8395,24.4431,24.6828,36600.0],["2016-10-18",25.4017,27.0791,25.162,25.8809,64240.0],["2016-10-19",25.8809,26.3602,25.6413,25.8809,25940.0],["2016-10-20",25.4017,26.5999,25.162,26.5999,44580.0],["2016-10-21",26.3602,28.0377,25.4017,27.5584,16120.0],["2016-10-24",27.3188,27.7981,27.3188,27.7981,20920.0],["2016-10-25",27.5584,27.7981,26.3602,27.0791,21500.0],["2016-10-26",26.8395,27.7981,26.5999,27.0791,23700.0],["2016-10-27",26.8395,27.3188,26.5999,26.5999,8240.0],["2016-10-28",26.5999,26.8395,25.162,25.8809,38400.0],["2016-10-31",25.6413,26.5999,23.2449,26.3602,61160.0],["2016-11-01",26.1206,27.5584,25.4017,27.5584,33740.0],["2016-11-02",27.0791,27.5584,24.6828,25.162,14760.0],["2016-11-03",24.9224,25.4017,23.3647,23.7242,14300.0],["2016-11-04",23.4846,24.4431,23.2449,23.2449,15520.0],["2016-11-07",23.9638,24.4431,22.2864,22.526,20020.0],["2016-11-08",22.2864,23.0053,21.3278,22.526,53660.0],["2016-11-09",20.3693,24.9224,20.1296,24.2035,68640.0],["2016-11-10",19.1711,19.1711,15.5765,17.7332,595320.0],["2016-11-11",17.0143,19.4107,16.7747,19.4107,129920.0],["2016-11-14",19.6503,19.89,17.9729,18.2125,61340.0],["2016-11-15",18.2125,18.8116,16.7747,17.9729,94240.0],["2016-11-16",18.2125,18.9314,17.8435,18.9314,27620.0],["2016-11-17",19.1711,19.4107,18.2125,18.2125,45380.0],["2016-11-18",18.4522,19.4107,17.9729,18.9314,43300.0],["2016-11-21",18.9314,19.1711,18.9314,19.1711,29060.0],["2016-11-22",19.1711,19.1711,17.9729,18.6918,45900.0],["2016-11-23",18.9314,18.9314,17.9729,18.4522,41860.0],["2016-11-25",18.6918,18.6918,18.2125,18.6918,15980.0],["2016-11-28",18.6918,18.9314,18.2125,18.4522,31200.0],["2016-11-29",18.4522,18.6918,17.9729,17.9729,25120.0],["2016-11-30",17.9729,18.2125,17.4936,17.9729,31280.0],["2016-12-01",17.7332,18.3323,17.7332,17.7332,30760.0],["2016-12-02",17.254,17.7332,16.4152,16.7747,68020.0],["2016-12-05",16.7747,17.0143,16.535,16.535,68460.0],["2016-12-06",16.5351,16.7747,16.5351,16.7747,45380.0],["2016-12-07",16.7747,18.4522,16.2954,17.4936,129680.0],["2016-12-08",17.7332,18.6918,17.4936,18.4522,63380.0],["2016-12-09",18.2125,18.6918,16.5351,16.7747,57000.0],["2016-12-12",17.254,17.4648,16.2954,16.535,43280.0],["2016-12-13",16.7747,17.0143,15.8161,17.0143,42080.0],["2016-12-14",16.7473,18.2036,16.5046,17.9609,100840.0],["2016-12-15",17.9609,18.2036,16.626,17.4755,70840.0],["2016-12-16",17.4755,18.4463,17.4755,18.4463,246940.0],["2016-12-19",18.2036,18.9318,18.2036,18.2036,36400.0],["2016-12-20",18.2036,18.6891,18.2036,18.4463,27860.0],["2016-12-21",18.4463,19.9026,18.4463,19.6599,84440.0],["2016-12-22",19.6599,19.9026,19.4172,19.6599,36040.0],["2016-12-23",19.4172,20.3881,19.4172,20.1454,28460.0],["2016-12-27",19.9026,20.3881,19.1745,19.9026,38600.0],["2016-12-28",19.6599,20.6308,19.6599,20.3881,118980.0],["2016-12-29",20.1454,20.6308,19.9026,19.9026,52260.0],["2016-12-30",19.6599,20.1454,19.6599,20.1454,38120.0],["2017-01-03",20.1454,20.6308,19.6599,20.3881,50160.0],["2017-01-04",20.6308,22.0871,20.6308,21.8444,67160.0],["2017-01-05",22.0871,22.9706,21.8444,22.5725,58520.0],["2017-01-06",23.0579,23.0579,21.8444,22.5725,74500.0],["2017-01-09",22.3298,23.0579,21.6016,22.3298,30300.0],["2017-01-10",22.3298,22.8152,21.8444,22.5725,32500.0],["2017-01-11",22.8152,22.8152,21.3589,22.0871,18280.0],["2017-01-12",21.8444,22.2958,21.1162,21.1162,20780.0],["2017-01-13",21.3589,21.3589,20.6308,21.1162,22160.0],["2017-01-17",20.8735,22.0871,20.6308,21.3589,28780.0],["2017-01-18",21.1162,21.3589,20.456,20.6308,35320.0],["2017-01-19",20.8735,20.8735,20.5094,20.6308,20120.0],["2017-01-20",21.1162,22.5725,21.1017,22.3298,49280.0],["2017-01-23",22.5725,23.0579,21.3589,21.6016,132100.0],["2017-01-24",21.8444,22.3298,21.3589,22.3298,46960.0],["2017-01-25",22.5725,22.8152,22.0871,22.3298,39620.0],["2017-01-26",22.3298,23.3006,22.3298,23.3006,57240.0],["2017-01-27",23.3006,23.5434,22.0871,22.5725,28160.0],["2017-01-30",22.5725,23.0579,22.1259,22.8152,22540.0],["2017-01-31",23.0579,23.0579,21.6016,22.0871,26500.0],["2017-02-01",22.3298,23.3006,22.0871,23.0579,36820.0],["2017-02-02",23.0579,23.3006,22.5725,23.0579,23640.0],["2017-02-03",23.3006,23.3006,23.0579,23.3006,10940.0],["2017-02-06",23.3006,24.5142,23.3006,24.2715,25500.0],["2017-02-07",24.2715,24.2715,22.0871,22.5725,33840.0],["2017-02-08",22.3298,23.3006,21.8444,22.8152,26960.0],["2017-02-09",23.0579,24.7569,22.8152,24.5142,24240.0],["2017-02-10",24.5142,24.7569,24.0288,24.2715,13600.0],["2017-02-13",24.2715,24.2715,22.0871,22.3298,24500.0],["2017-02-14",22.3298,22.6939,22.0871,22.3298,15000.0],["2017-02-15",22.3298,23.5434,22.155,23.5434,27520.0],["2017-02-16",23.7861,23.7861,23.3006,23.5434,78880.0],["2017-02-17",23.7861,23.7861,23.3006,23.7861,47360.0],["2017-02-21",24.0288,24.0288,22.8152,23.3006,21700.0],["2017-02-22",23.3006,23.5434,21.6016,21.8444,31380.0],["2017-02-23",22.0871,22.0871,20.8735,21.8444,9860.0],["2017-02-24",22.0871,22.0871,21.1162,21.3589,36580.0],["2017-02-27",21.6016,21.791,21.1162,21.3589,11680.0],["2017-02-28",21.3589,22.0871,20.8735,21.8444,52760.0],["2017-03-01",21.8444,22.0871,21.3589,21.3589,24780.0],["2017-03-02",23.5434,24.5142,22.5725,22.8152,143500.0],["2017-03-03",23.0579,23.3006,22.8152,23.0579,31360.0],["2017-03-06",23.0579,23.0579,21.3589,21.8444,56440.0],["2017-03-07",21.8444,21.8444,21.1162,21.6016,13260.0],["2017-03-08",21.3589,21.8444,20.3881,21.3589,58840.0],["2017-03-09",21.3589,21.6016,21.1162,21.3589,14920.0],["2017-03-10",21.6016,21.8444,20.8735,21.6016,30720.0],["2017-03-13",21.6016,22.0871,20.8735,21.1162,26920.0],["2017-03-14",21.3589,21.3589,20.3881,20.6308,46140.0],["2017-03-15",20.8516,22.3234,20.8516,22.0781,53460.0],["2017-03-16",21.8328,22.2008,21.5875,22.0781,54460.0],["2017-03-17",21.8328,22.3234,21.2195,21.8328,84560.0],["2017-03-20",21.8328,21.8328,21.0969,21.0969,19100.0],["2017-03-21",21.3422,21.5875,21.0969,21.0969,35240.0],["2017-03-22",21.3422,21.5875,20.3609,21.3422,53440.0],["2017-03-23",21.5875,21.8328,21.0969,21.5875,18460.0],["2017-03-24",21.5875,22.3234,21.3422,21.3422,27380.0],["2017-03-27",21.5875,21.5875,21.0969,21.0969,6920.0],["2017-03-28",21.3422,21.3422,20.8516,21.0969,7500.0],["2017-03-29",21.0969,21.0969,20.6062,20.8516,7520.0],["2017-03-30",20.8516,21.0969,20.3609,20.3609,25580.0],["2017-03-31",20.3609,20.7289,20.3609,20.6062,13420.0],["2017-04-03",20.6062,20.8516,20.3609,20.6062,36360.0],["2017-04-04",20.3609,20.6063,19.8703,20.1156,18020.0],["2017-04-05",20.3609,20.6062,18.6437,19.3797,50960.0],["2017-04-06",19.3797,19.625,19.1344,19.3797,12880.0],["2017-04-07",19.625,19.625,19.1344,19.3797,13840.0],["2017-04-10",19.625,20.6063,19.3797,20.1156,31920.0],["2017-04-11",20.1156,20.3609,19.3797,20.1156,15500.0],["2017-04-12",20.3609,20.3609,18.8891,18.8891,44240.0],["2017-04-13",19.1344,19.1344,18.3984,18.6437,16580.0],["2017-04-17",18.6438,19.625,17.9078,18.3984,45140.0],["2017-04-18",18.3984,19.1098,17.9078,18.1531,51200.0],["2017-04-19",18.3984,19.0117,17.9078,18.1531,23340.0],["2017-04-20",18.1531,18.8891,17.6821,18.6437,26440.0],["2017-04-21",18.6437,19.3797,18.6437,19.1344,45420.0],["2017-04-24",19.3797,19.3797,17.6625,18.1531,44500.0],["2017-04-25",18.1531,18.1531,17.6625,17.9078,34420.0],["2017-04-26",17.6625,18.3984,16.9266,17.1719,30060.0],["2017-04-27",17.1719,17.6625,17.1719,17.4172,13860.0],["2017-04-28",17.4172,17.9078,17.1719,17.6625,19200.0],["2017-05-01",17.9078,18.3984,17.4172,17.9078,24080.0],["2017-05-02",18.3984,18.3984,16.9266,17.1719,58400.0],["2017-05-03",17.1719,17.1719,14.9641,15.4547,97980.0],["2017-05-04",14.9641,15.2094,12.5109,12.8789,190640.0],["2017-05-05",13.0016,14.4734,12.6336,13.4922,120700.0],["2017-05-08",13.7375,14.2281,13.2469,13.2469,41780.0],["2017-05-09",13.2469,13.7375,12.7562,12.7562,20940.0],["2017-05-10",13.0016,13.7375,12.7562,13.4922,42300.0],["2017-05-11",13.2469,13.7375,13.2469,13.4922,28200.0],["2017-05-12",13.2469,13.9828,13.0016,13.2469,47500.0],["2017-05-15",13.4922,13.7375,12.2656,12.5109,66280.0],["2017-05-16",12.5109,12.8789,12.2656,12.2656,40120.0],["2017-05-17",12.0203,12.2656,11.5297,11.775,37480.0],["2017-05-18",11.775,12.2656,11.6523,11.775,71220.0],["2017-05-19",11.775,12.2656,10.3031,11.0391,126920.0],["2017-05-22",11.0391,11.2844,10.7937,11.0391,55820.0],["2017-05-23",11.0391,11.2844,10.3031,10.7937,39000.0],["2017-05-24",10.5484,11.0391,9.8125,10.0578,76800.0],["2017-05-25",10.0578,10.3031,9.5672,9.8125,112380.0],["2017-05-26",9.8125,9.8125,9.0766,9.3219,73980.0],["2017-05-30",9.5672,9.8125,8.3603,9.3219,99180.0],["2017-05-31",9.3219,9.8125,9.1992,9.5672,74360.0],["2017-06-01",9.8125,10.5484,9.0766,10.5484,68620.0],["2017-06-02",10.5484,11.0391,9.8125,10.3031,68580.0],["2017-06-05",10.3031,10.7937,9.8125,10.1805,68940.0],["2017-06-06",10.3031,10.5484,9.8125,10.3031,43940.0],["2017-06-07",10.3031,10.7937,10.0578,10.5484,38260.0],["2017-06-08",10.5484,10.7937,10.3031,10.7937,18820.0],["2017-06-09",11.0391,11.0391,10.7937,11.0391,40740.0],["2017-06-12",11.0391,11.775,10.7937,11.5297,32780.0],["2017-06-13",11.5297,12.2656,11.5297,11.775,63380.0],["2017-06-14",11.75,12.25,11.5,12.0,34180.0],["2017-06-15",12.0,12.25,11.75,12.0,27880.0],["2017-06-16",11.75,11.75,10.75,11.5,61420.0],["2017-06-19",11.25,11.5,10.75,11.5,32080.0],["2017-06-20",11.5,11.75,11.25,11.5,17680.0],["2017-06-21",11.75,11.75,11.375,11.5,14920.0],["2017-06-22",11.5,12.0,11.39,12.0,11700.0],["2017-06-23",12.0,12.0,11.5,12.0,146940.0],["2017-06-26",12.0,12.0,11.75,11.75,8940.0],["2017-06-27",11.75,12.5,11.75,12.5,15600.0],["2017-06-28",12.0,12.75,12.0,12.75,25480.0],["2017-06-29",12.75,13.75,12.75,13.25,37180.0],["2017-06-30",13.75,14.5,13.25,14.25,55160.0],["2017-07-03",14.5,18.5,14.25,15.5,68940.0],["2017-07-05",15.5,16.0,14.5,15.5,75840.0],["2017-07-06",15.5,15.75,15.25,15.25,19180.0],["2017-07-07",15.5,15.5,14.5,15.25,32140.0],["2017-07-10",15.0,15.25,14.75,14.75,23040.0],["2017-07-11",14.75,15.25,14.75,15.0,12080.0],["2017-07-12",15.0,15.75,15.0,15.75,55160.0],["2017-07-13",15.75,15.75,14.75,15.25,22920.0],["2017-07-14",15.0,15.25,15.0,15.25,9660.0],["2017-07-17",15.0,15.75,14.75,15.0,40440.0],["2017-07-18",15.0,15.25,15.0,15.0,8480.0],["2017-07-19",15.25,15.5,15.0,15.5,7760.0],["2017-07-20",15.0,16.0,15.0,15.75,25140.0],["2017-07-21",16.0,16.0,15.0,15.25,48580.0],["2017-07-24",15.0,15.0,13.75,14.25,34440.0],["2017-07-25",14.5,14.5,13.625,14.25,23840.0],["2017-07-26",14.5,15.0,14.25,14.25,13960.0],["2017-07-27",14.5,14.625,14.0,14.25,24820.0],["2017-07-28",14.5,14.75,13.5,14.5,120780.0],["2017-07-31",14.5,15.0,13.975,14.75,29320.0],["2017-08-01",14.75,14.75,13.75,14.0,23080.0],["2017-08-02",14.25,14.25,12.5,12.625,43280.0],["2017-08-03",8.75,9.0,7.75,8.0,318080.0],["2017-08-04",8.0,8.0,6.25,6.75,1155800.0],["2017-08-07",7.0,7.25,5.5,5.5,310900.0],["2017-08-08",5.75,6.25,5.5,5.75,220580.0],["2017-08-09",5.75,5.975,5.0,5.0,321760.0],["2017-08-10",5.0,6.0,5.0,6.0,187240.0],["2017-08-11",6.5,6.5,6.0,6.25,107340.0],["2017-08-14",6.5,6.75,6.25,6.25,89840.0],["2017-08-15",6.25,6.25,5.5,5.75,96000.0],["2017-08-16",6.0,6.0,5.5,5.625,73240.0],["2017-08-17",6.0,6.0,5.25,5.25,94500.0],["2017-08-18",5.25,5.5,5.0,5.25,139200.0],["2017-08-21",5.5,5.5,5.25,5.5,62840.0],["2017-08-22",5.5,5.5,4.75,4.75,252980.0],["2017-08-23",4.9,4.9,4.31,4.75,147340.0],["2017-08-24",5.25,5.575,5.05,5.4,131480.0],["2017-08-25",5.5,5.58,5.05,5.25,78900.0],["2017-08-28",5.3,5.35,5.1,5.2,49100.0],["2017-08-29",5.25,5.36,5.05,5.1,69660.0],["2017-08-30",5.15,5.15,4.92,4.955,70220.0],["2017-08-31",5.0,5.0,4.79,4.8,52780.0],["2017-09-01",4.9,5.1,4.7,4.8,56260.0],["2017-09-05",4.8,4.8,4.5,4.7,83240.0],["2017-09-06",4.75,4.8,4.435,4.525,81820.0],["2017-09-07",4.55,4.85,4.535,4.795,95060.0],["2017-09-08",4.85,5.45,4.8,5.05,136180.0],["2017-09-11",5.15,5.2,4.8,4.935,58740.0],["2017-09-12",5.0,5.15,4.96,5.0,62460.0],["2017-09-13",5.1,5.5,5.0,5.25,97920.0],["2017-09-14",5.25,5.3,5.2,5.25,86580.0],["2017-09-15",5.25,5.35,5.0,5.0,103200.0],["2017-09-18",5.15,5.15,4.8,4.85,109340.0],["2017-09-19",4.9,4.95,4.8,4.9,33380.0],["2017-09-20",4.95,5.25,4.95,5.05,76280.0],["2017-09-21",5.1,5.15,4.955,5.05,26360.0],["2017-09-22",5.2,5.2,4.975,5.05,55920.0],["2017-09-25",5.1,5.35,5.1,5.25,70280.0],["2017-09-26",5.35,5.8,5.105,5.6,243240.0],["2017-09-27",5.75,6.35,5.65,6.1,253300.0],["2017-09-28",6.25,6.45,5.95,5.95,153780.0],["2017-09-29",5.9,5.95,5.5,5.9,79060.0],["2017-10-02",5.75,5.9,5.5,5.65,80420.0],["2017-10-03",5.65,5.8,5.45,5.75,75520.0],["2017-10-04",5.7,5.8,5.6,5.65,41280.0],["2017-10-05",5.75,6.1,5.65,5.95,60420.0],["2017-10-06",6.0,6.0,5.6,5.65,62820.0],["2017-10-09",5.8,5.915,5.65,5.65,28660.0],["2017-10-10",5.9,6.15,5.8,6.0,95840.0],["2017-10-11",6.2,6.7,6.0,6.4,221500.0],["2017-10-12",6.45,7.7,6.45,7.25,562140.0],["2017-10-13",7.4,7.8,6.825,6.85,275860.0],["2017-10-16",7.0,7.1,6.0,6.15,131320.0],["2017-10-17",6.45,6.45,5.75,6.0,97240.0],["2017-10-18",6.0,6.05,5.65,5.7,72460.0],["2017-10-19",5.75,6.0,5.6,5.85,63280.0],["2017-10-20",6.05,6.05,5.7,5.95,49960.0],["2017-10-23",5.75,5.95,5.65,5.8,76000.0],["2017-10-24",5.95,6.4,5.75,6.2,116700.0],["2017-10-25",6.25,6.3,6.0,6.05,53600.0],["2017-10-26",6.1,6.1,5.65,5.7,78560.0],["2017-10-27",5.7,6.1,5.7,5.85,96380.0],["2017-10-30",5.95,5.95,5.5,5.5,68800.0],["2017-10-31",5.5,5.5,4.95,5.4,124560.0],["2017-11-01",5.45,5.45,5.2,5.25,29900.0],["2017-11-02",5.1,5.2,5.0,5.15,55520.0],["2017-11-03",5.2,5.4,5.1,5.35,37600.0],["2017-11-06",5.5,5.55,5.25,5.4,32840.0],["2017-11-07",5.35,5.35,5.015,5.2,76540.0],["2017-11-08",4.7,5.1,4.7,4.97,105680.0],["2017-11-09",5.0,5.0,4.75,4.75,88920.0],["2017-11-10",4.75,4.795,4.5,4.56,83760.0],["2017-11-13",4.7,4.715,4.065,4.415,88960.0],["2017-11-14",4.415,4.485,4.2,4.29,48200.0],["2017-11-15",4.25,4.45,3.895,4.375,98760.0],["2017-11-16",4.495,4.75,4.38,4.61,56840.0],["2017-11-17",4.55,4.7,4.5,4.7,31020.0],["2017-11-20",4.75,4.75,4.35,4.45,63340.0],["2017-11-21",4.49,4.5,4.27,4.375,48360.0],["2017-11-22",4.355,4.6,4.35,4.5,42520.0],["2017-11-24",4.62,4.62,4.44,4.515,6420.0],["2017-11-27",4.7,4.7,4.475,4.6,46100.0],["2017-11-28",4.55,4.55,4.25,4.5,69840.0],["2017-11-29",4.45,4.5,4.3,4.375,33940.0],["2017-11-30",4.4,4.475,4.3,4.4,49100.0],["2017-12-01",4.45,4.45,4.25,4.26,30100.0],["2017-12-04",4.31,4.45,3.985,4.12,44500.0],["2017-12-05",4.125,4.18,4.055,4.065,26920.0],["2017-12-06",4.05,4.13,4.05,4.06,22120.0],["2017-12-07",4.13,4.13,3.95,4.0,35680.0],["2017-12-08",4.03,4.075,3.95,3.97,23480.0],["2017-12-11",4.0,4.05,3.75,3.86,70680.0],["2017-12-12",3.9,4.05,3.85,3.95,51940.0],["2017-12-13",3.95,4.05,3.915,4.01,35160.0],["2017-12-14",4.05,5.25,4.0,4.5,452060.0],["2017-12-15",4.5,4.685,4.26,4.305,186520.0],["2017-12-18",4.45,4.54,4.26,4.45,100840.0],["2017-12-19",4.0,4.15,3.75,3.8,259980.0],["2017-12-20",4.0,4.165,3.401,3.44,270500.0],["2017-12-21",3.39,4.5,2.9,3.67,1170600.0],["2017-12-22",3.67,3.76,3.209,3.6,287000.0],["2017-12-26",3.55,3.75,3.4,3.64,132600.0],["2017-12-27",3.63,3.87,3.61,3.82,230200.0],["2017-12-28",3.8,3.87,3.563,3.85,147700.0],["2017-12-29",3.84,3.84,3.57,3.67,130300.0],["2018-01-02",3.68,4.25,3.61,4.12,377600.0],["2018-01-03",4.12,4.26,3.97,4.11,100200.0],["2018-01-04",4.12,4.13,3.83,4.13,83000.0],["2018-01-05",4.12,4.16,3.97,4.07,83200.0],["2018-01-08",4.0,4.0,3.66,3.74,126800.0],["2018-01-09",3.75,3.76,3.43,3.445,125800.0],["2018-01-10",3.41,3.501,3.203,3.38,78900.0],["2018-01-11",3.35,3.65,3.35,3.56,196300.0],["2018-01-12",3.59,3.64,3.45,3.48,69500.0],["2018-01-16",3.47,3.55,3.33,3.36,71200.0],["2018-01-17",3.35,3.37,3.3,3.36,43300.0],["2018-01-18",3.36,3.45,3.33,3.44,58800.0],["2018-01-19",3.4,3.43,3.31,3.33,46100.0],["2018-01-22",3.35,3.37,3.291,3.34,43600.0],["2018-01-23",3.3,3.34,3.3,3.33,31400.0],["2018-01-24",3.34,3.34,3.28,3.29,35900.0],["2018-01-25",3.29,3.329,3.11,3.13,70500.0],["2018-01-26",3.14,3.16,2.95,3.09,81100.0],["2018-01-29",3.08,3.1,2.937,2.95,44300.0],["2018-01-30",2.88,2.915,2.76,2.78,62700.0],["2018-01-31",2.8,3.087,2.74,2.89,296800.0],["2018-02-01",2.89,2.99,2.72,2.73,97400.0],["2018-02-02",2.71,2.73,2.57,2.65,88000.0],["2018-02-05",2.65,2.73,2.52,2.53,44000.0],["2018-02-06",2.5,2.64,2.451,2.61,33400.0],["2018-02-07",2.59,2.81,2.59,2.68,44700.0],["2018-02-08",2.66,2.74,2.61,2.63,31800.0],["2018-02-09",2.61,2.73,2.58,2.7,27000.0],["2018-02-12",2.73,2.95,2.66,2.81,117100.0],["2018-02-13",2.73,2.915,2.73,2.81,37000.0],["2018-02-14",2.77,2.82,2.65,2.67,37000.0],["2018-02-15",2.67,2.719,2.56,2.58,31100.0],["2018-02-16",2.61,2.76,2.529,2.56,20700.0],["2018-02-20",2.53,2.59,2.52,2.52,16900.0],["2018-02-21",2.55,2.8,2.55,2.75,32200.0],["2018-02-22",2.78,2.874,2.67,2.68,27100.0],["2018-02-23",2.73,2.78,2.72,2.78,18600.0],["2018-02-26",2.78,2.829,2.57,2.63,52400.0],["2018-02-27",2.63,2.68,2.6,2.63,16400.0],["2018-02-28",2.64,2.66,2.54,2.55,24800.0],["2018-03-01",2.53,2.63,2.52,2.57,12500.0],["2018-03-02",2.52,2.57,2.52,2.56,8900.0],["2018-03-05",2.55,2.81,2.52,2.77,63800.0],["2018-03-06",2.77,2.897,2.77,2.84,51500.0],["2018-03-07",2.8,2.84,2.71,2.78,26600.0],["2018-03-08",2.78,2.92,2.65,2.87,75500.0],["2018-03-09",2.9,3.1,2.83,3.08,48900.0],["2018-03-12",3.05,3.14,3.0,3.14,63800.0],["2018-03-13",3.5,3.5,3.06,3.13,47300.0],["2018-03-14",3.13,3.2,3.1,3.16,18100.0],["2018-03-15",3.15,3.16,3.06,3.08,17200.0],["2018-03-16",3.07,3.16,3.0,3.09,17700.0],["2018-03-19",3.09,3.09,3.0,3.05,23700.0],["2018-03-20",3.05,3.05,3.01,3.03,39500.0],["2018-03-21",3.0,3.06,3.0,3.03,23000.0],["2018-03-22",3.01,3.07,2.99,3.0,25500.0],["2018-03-23",3.01,3.05,3.0,3.03,25700.0],["2018-03-26",3.001,3.1,3.001,3.07,15800.0],["2018-03-27",3.07,3.25,3.01,3.11,177200.0],["2018-03-28",3.1,3.14,2.86,3.09,68100.0],["2018-03-29",3.1,3.1,3.0,3.015,18500.0],["2018-04-02",3.02,3.05,2.89,2.98,18600.0],["2018-04-03",2.98,2.98,2.78,2.81,25000.0],["2018-04-04",2.76,2.79,2.71,2.76,13300.0],["2018-04-05",2.74,2.77,2.68,2.68,22300.0],["2018-04-06",2.68,2.695,2.55,2.55,32400.0],["2018-04-09",2.55,2.58,2.45,2.46,36600.0],["2018-04-10",2.46,2.53,2.46,2.5,38300.0],["2018-04-11",2.49,2.49,2.45,2.47,10200.0],["2018-04-12",2.46,2.5,2.44,2.45,6900.0],["2018-04-13",2.45,2.47,2.4,2.46,12200.0],["2018-04-16",2.47,2.83,2.46,2.59,77800.0],["2018-04-17",2.6,2.69,2.6,2.67,26400.0],["2018-04-18",2.65,2.73,2.63,2.64,10900.0],["2018-04-19",2.65,2.65,2.55,2.55,20200.0],["2018-04-20",2.52,2.525,2.49,2.49,11000.0],["2018-04-23",2.52,2.57,2.4,2.43,33800.0],["2018-04-24",2.45,2.47,2.38,2.42,13400.0],["2018-04-25",2.41,2.54,2.36,2.49,42900.0],["2018-04-26",2.5,2.56,2.49,2.51,17200.0],["2018-04-27",2.53,2.68,2.53,2.63,8700.0],["2018-04-30",2.65,2.73,2.57,2.57,25200.0],["2018-05-01",2.6,2.82,2.6,2.77,17400.0],["2018-05-02",2.75,2.86,2.75,2.84,13200.0],["2018-05-03",2.84,2.84,2.8,2.82,5700.0],["2018-05-04",2.8,2.8,2.725,2.74,23500.0],["2018-05-07",2.74,2.78,2.5,2.54,52900.0],["2018-05-08",2.55,2.6,2.44,2.44,47400.0],["2018-05-09",2.45,2.66,2.23,2.24,38900.0],["2018-05-10",2.25,2.45,2.23,2.45,18400.0],["2018-05-11",2.45,2.49,2.391,2.47,7300.0],["2018-05-14",2.47,2.47,2.42,2.42,5300.0],["2018-05-15",2.39,2.39,2.35,2.36,9000.0],["2018-05-16",2.35,2.39,2.35,2.36,15600.0],["2018-05-17",2.33,2.74,2.33,2.65,27100.0],["2018-05-18",2.66,3.25,2.66,2.68,162100.0],["2018-05-21",2.68,2.75,2.67,2.71,12800.0],["2018-05-22",2.72,2.87,2.66,2.66,30600.0],["2018-05-23",2.68,2.84,2.68,2.84,26900.0],["2018-05-24",2.84,2.84,2.75,2.78,34700.0],["2018-05-25",2.75,2.854,2.75,2.8,15100.0],["2018-05-29",2.79,2.85,2.66,2.7,23600.0],["2018-05-30",2.7,2.76,2.66,2.73,13700.0],["2018-05-31",2.71,2.76,2.61,2.66,11500.0],["2018-06-01",2.641,2.91,2.63,2.83,37900.0],["2018-06-04",2.86,2.89,2.75,2.76,6200.0],["2018-06-05",2.81,2.81,2.7,2.74,11500.0],["2018-06-06",2.74,2.77,2.68,2.68,5300.0],["2018-06-07",2.71,2.818,2.71,2.8,7800.0],["2018-06-08",2.77,2.88,2.77,2.85,9300.0],["2018-06-11",2.91,2.935,2.83,2.86,31800.0],["2018-06-12",2.85,2.89,2.85,2.88,7000.0],["2018-06-13",2.83,2.9,2.8,2.81,5900.0],["2018-06-14",2.85,2.85,2.45,2.51,51900.0],["2018-06-15",2.51,2.53,2.49,2.53,32200.0],["2018-06-18",2.5,2.53,2.42,2.53,32400.0],["2018-06-19",2.5,2.52,2.4,2.43,33300.0],["2018-06-20",2.42,2.45,2.4,2.42,35100.0],["2018-06-21",2.4,2.47,2.35,2.37,29900.0],["2018-06-22",2.41,2.41,2.24,2.28,526200.0],["2018-06-25",2.3,2.35,2.23,2.24,26700.0],["2018-06-26",2.23,2.29,2.23,2.24,13300.0],["2018-06-27",2.26,2.27,2.23,2.27,8600.0],["2018-06-28",2.31,2.31,2.23,2.23,3300.0],["2018-06-29",2.22,2.249,1.94,2.0,145000.0],["2018-07-02",2.08,2.18,1.98,1.98,11600.0],["2018-07-03",2.0,2.1,1.93,1.97,24300.0],["2018-07-05",2.04,2.06,2.001,2.03,7400.0],["2018-07-06",2.05,2.09,2.02,2.05,14000.0],["2018-07-09",2.05,2.058,2.001,2.02,10100.0],["2018-07-10",2.09,2.15,2.044,2.14,31800.0],["2018-07-11",2.15,2.21,2.0,2.05,46100.0],["2018-07-12",2.05,2.069,2.03,2.05,38600.0],["2018-07-13",2.05,2.14,2.05,2.12,24000.0],["2018-07-16",2.18,2.18,2.05,2.07,12400.0],["2018-07-17",2.12,2.18,2.1,2.1,7300.0],["2018-07-18",2.16,2.16,2.07,2.07,13800.0],["2018-07-19",2.111,2.15,2.08,2.08,9800.0],["2018-07-20",2.08,2.13,2.07,2.07,7700.0],["2018-07-23",2.0,2.1,1.98,2.06,75000.0],["2018-07-24",2.06,2.08,1.93,2.01,28600.0],["2018-07-25",2.03,2.09,1.96,1.96,23300.0],["2018-07-26",1.99,2.05,1.95,1.99,20100.0],["2018-07-27",2.0,2.05,1.98,2.04,12100.0],["2018-07-30",2.04,2.08,1.97,2.07,14500.0],["2018-07-31",2.07,2.1,2.03,2.08,5900.0],["2018-08-01",2.05,2.13,2.045,2.11,6300.0],["2018-08-02",2.11,2.11,2.02,2.03,6100.0],["2018-08-03",2.03,2.11,2.0,2.1,9000.0],["2018-08-06",2.08,2.19,2.08,2.13,16200.0],["2018-08-07",2.15,2.15,2.054,2.15,7100.0],["2018-08-08",2.14,2.15,2.11,2.11,15000.0],["2018-08-09",2.14,2.7,2.1,2.6,442200.0],["2018-08-10",2.57,2.57,2.41,2.49,34300.0],["2018-08-13",2.45,2.45,2.222,2.38,50700.0],["2018-08-14",2.4,2.48,2.34,2.42,14800.0],["2018-08-15",2.41,2.5,2.41,2.44,16600.0],["2018-08-16",2.41,2.47,2.29,2.41,2900.0],["2018-08-17",2.4,2.46,2.35,2.38,13100.0],["2018-08-20",2.36,2.5,2.36,2.49,3600.0],["2018-08-21",2.5,2.5,2.39,2.42,7100.0],["2018-08-22",2.45,2.47,2.39,2.39,4900.0],["2018-08-23",2.402,2.54,2.402,2.45,43000.0],["2018-08-24",2.49,2.589,2.49,2.54,30100.0],["2018-08-27",2.55,2.63,2.55,2.55,35600.0],["2018-08-28",2.6,2.65,2.575,2.62,78200.0],["2018-08-29",2.65,2.74,2.635,2.7,34900.0],["2018-08-30",2.74,3.77,2.712,3.74,215700.0],["2018-08-31",3.7,3.7,3.104,3.16,110100.0],["2018-09-04",3.36,3.86,3.24,3.48,107600.0],["2018-09-05",3.5,3.522,3.24,3.4,45800.0],["2018-09-06",3.4,3.5,3.39,3.47,30900.0],["2018-09-07",3.44,3.51,3.41,3.41,17900.0],["2018-09-10",3.56,3.56,3.45,3.52,41900.0],["2018-09-11",3.45,3.55,3.242,3.42,37000.0],["2018-09-12",3.427,3.522,3.31,3.49,21900.0],["2018-09-13",3.4,3.8,3.4,3.4,93000.0],["2018-09-14",3.41,3.632,3.39,3.54,13800.0],["2018-09-17",3.54,3.76,3.54,3.58,69300.0],["2018-09-18",3.6,3.693,3.488,3.605,24000.0],["2018-09-19",3.6,3.7,3.6,3.7,27300.0],["2018-09-20",3.7,3.7,3.51,3.66,19300.0],["2018-09-21",3.6,3.76,3.552,3.71,64600.0],["2018-09-24",3.65,4.182,3.65,3.95,186800.0],["2018-09-25",3.98,4.04,3.48,3.65,67300.0],["2018-09-26",3.6,3.6,3.06,3.38,101600.0],["2018-09-27",3.39,3.46,3.39,3.4,26300.0],["2018-09-28",3.4,3.5,3.24,3.39,13600.0],["2018-10-01",3.34,3.34,2.9,3.05,86200.0],["2018-10-02",2.9,3.12,2.89,3.0,19100.0],["2018-10-03",3.0,3.06,3.0,3.0,16100.0],["2018-10-04",3.0,3.08,2.9,2.9,22300.0],["2018-10-05",2.88,3.01,2.76,2.76,38000.0],["2018-10-08",2.76,2.9,2.76,2.77,11100.0],["2018-10-09",2.79,2.92,2.76,2.88,17200.0],["2018-10-10",2.85,2.88,2.694,2.75,27200.0],["2018-10-11",2.75,2.772,2.6,2.65,48400.0],["2018-10-12",2.74,2.87,2.68,2.8,26500.0],["2018-10-15",2.82,2.89,2.8,2.89,4000.0],["2018-10-16",2.88,3.07,2.88,3.0,14600.0],["2018-10-17",3.0,3.15,2.87,3.15,4400.0],["2018-10-18",3.12,3.12,2.9,3.06,2600.0],["2018-10-19",3.05,3.05,2.865,3.0,4000.0],["2018-10-22",2.95,3.0,2.84,2.84,3600.0],["2018-10-23",2.78,2.99,2.71,2.799,31700.0],["2018-10-24",2.83,3.0,2.5,2.5,31000.0],["2018-10-25",2.55,2.69,2.55,2.6,4900.0],["2018-10-26",2.66,2.84,2.66,2.8,15000.0],["2018-10-29",2.82,2.88,2.718,2.85,40600.0],["2018-10-30",2.83,3.09,2.83,2.94,27800.0],["2018-10-31",2.99,3.07,2.86,2.94,6600.0],["2018-11-01",2.93,3.04,2.93,2.95,23100.0],["2018-11-02",2.919,3.1,2.884,3.0,31200.0],["2018-11-05",3.05,3.1,2.85,2.85,7300.0],["2018-11-06",2.88,3.0,2.874,3.0,20800.0],["2018-11-07",2.85,3.0,2.85,2.97,12700.0],["2018-11-08",3.0,3.0,2.82,2.85,25300.0],["2018-11-09",2.86,2.9,2.714,2.9,20400.0],["2018-11-12",2.89,2.94,2.82,2.85,8100.0],["2018-11-13",2.94,3.0,2.85,2.955,16000.0],["2018-11-14",2.94,3.03,2.894,2.894,5300.0],["2018-11-15",2.94,3.0,2.92,2.99,2200.0],["2018-11-16",2.91,3.0,2.87,2.94,4300.0],["2018-11-19",2.9,2.9,2.795,2.86,22000.0],["2018-11-20",2.81,2.95,2.73,2.75,23100.0],["2018-11-21",2.74,2.84,2.65,2.75,10200.0],["2018-11-23",2.553,2.69,2.51,2.51,2300.0],["2018-11-26",2.6,2.75,2.47,2.47,47900.0],["2018-11-27",2.5,2.7,2.5,2.7,69000.0],["2018-11-28",2.71,2.93,2.7,2.884,11800.0],["2018-11-29",2.518,3.0,2.518,2.94,22300.0],["2018-11-30",2.95,3.08,2.87,3.05,37200.0],["2018-12-03",3.07,3.09,2.94,2.95,33900.0],["2018-12-04",3.08,3.08,2.975,2.98,6900.0],["2018-12-06",2.97,3.0,2.84,2.84,14300.0],["2018-12-07",2.85,2.99,2.85,2.91,12600.0],["2018-12-10",2.96,3.0,2.79,3.0,4500.0],["2018-12-11",3.02,3.02,2.886,2.96,22700.0],["2018-12-12",3.02,3.04,2.95,2.97,13400.0],["2018-12-13",2.96,2.998,2.86,2.94,12900.0],["2018-12-14",2.9,2.95,2.88,2.89,8400.0],["2018-12-17",2.83,2.909,2.79,2.8,21700.0],["2018-12-18",2.8,2.824,2.61,2.75,42400.0],["2018-12-19",2.764,2.84,2.75,2.81,21100.0],["2018-12-20",2.653,2.8,2.5,2.59,28000.0],["2018-12-21",2.62,2.63,2.5,2.55,30700.0],["2018-12-24",2.55,2.55,2.405,2.5,44100.0],["2018-12-26",2.51,2.71,2.35,2.35,4900.0],["2018-12-27",2.25,2.35,1.98,1.98,21200.0],["2018-12-28",1.99,2.3,1.972,2.25,32200.0],["2018-12-31",2.25,2.38,2.25,2.29,32600.0],["2019-01-02",2.28,2.35,1.95,2.34,3500.0],["2019-01-03",2.28,2.44,2.28,2.43,6500.0],["2019-01-04",2.43,2.5,2.4,2.45,23200.0],["2019-01-07",2.5,2.917,2.5,2.87,9100.0],["2019-01-08",2.91,2.91,2.739,2.76,3200.0],["2019-01-09",2.79,2.81,2.73,2.73,1600.0],["2019-01-10",2.85,2.85,2.764,2.764,1200.0],["2019-01-11",2.85,2.99,2.79,2.85,6900.0],["2019-01-14",2.85,2.85,2.83,2.83,700.0],["2019-01-15",2.77,2.88,2.61,2.88,5300.0],["2019-01-16",2.89,2.967,2.89,2.967,1600.0],["2019-01-17",2.9,3.0,2.848,3.0,2500.0],["2019-01-18",2.92,2.994,2.85,2.98,8700.0],["2019-01-22",2.91,2.97,2.6,2.6,4100.0],["2019-01-23",2.66,2.99,2.66,2.88,8500.0],["2019-01-24",3.0,3.0,2.95,2.96,8300.0],["2019-01-25",2.96,3.0,2.96,2.99,7200.0],["2019-01-28",3.0,3.0,2.97,3.0,18000.0],["2019-01-29",2.92,2.99,2.92,2.99,700.0],["2019-01-30",2.93,3.0,2.86,2.99,7300.0],["2019-01-31",2.968,3.04,2.957,3.03,24400.0],["2019-02-01",3.05,3.11,3.05,3.09,12300.0],["2019-02-04",3.09,3.15,3.09,3.15,9500.0],["2019-02-05",3.14,3.15,3.12,3.12,15300.0],["2019-02-06",3.09,3.2,3.09,3.16,16800.0],["2019-02-07",3.12,3.2,3.1,3.1,2900.0],["2019-02-08",3.1,3.18,3.02,3.05,4200.0],["2019-02-11",3.16,3.21,3.1,3.16,12900.0],["2019-02-12",3.2,3.21,3.15,3.21,5100.0],["2019-02-13",3.23,3.3,3.21,3.26,25500.0],["2019-02-14",3.19,3.35,3.19,3.3,12800.0],["2019-02-15",3.34,3.51,3.335,3.5,35700.0],["2019-02-19",3.53,3.62,3.52,3.62,32900.0],["2019-02-20",3.65,3.7,3.5,3.5,14700.0],["2019-02-21",3.53,3.7,3.52,3.65,15900.0],["2019-02-22",3.65,3.7,3.65,3.663,9800.0],["2019-02-25",3.7,3.7,3.58,3.6,8200.0],["2019-02-26",3.55,3.64,3.41,3.41,8700.0],["2019-02-27",3.54,3.74,3.535,3.665,45100.0],["2019-02-28",3.64,3.69,3.59,3.668,15800.0],["2019-03-01",3.68,3.68,3.64,3.67,11600.0],["2019-03-04",3.67,3.7,3.59,3.6,55400.0],["2019-03-05",3.59,3.78,3.56,3.78,22600.0],["2019-03-06",3.69,3.8,3.36,3.7,24400.0],["2019-03-07",3.65,3.74,3.65,3.71,13800.0],["2019-03-08",3.7,3.8,3.7,3.74,15100.0],["2019-03-11",3.73,3.77,3.54,3.64,72500.0],["2019-03-12",3.7,3.77,3.693,3.76,3000.0],["2019-03-13",3.71,3.74,3.65,3.7,50300.0],["2019-03-14",3.8,3.8,3.68,3.71,36800.0],["2019-03-15",3.75,4.02,3.694,3.78,61000.0],["2019-03-18",3.73,3.8,3.69,3.74,7400.0],["2019-03-19",3.74,3.86,3.631,3.835,39100.0],["2019-03-20",3.86,3.95,3.86,3.89,13300.0],["2019-03-21",3.85,3.9,3.59,3.83,20700.0],["2019-03-22",3.83,3.88,3.83,3.87,4700.0],["2019-03-25",3.85,3.86,3.8,3.84,8900.0],["2019-03-26",3.82,3.85,3.686,3.69,10300.0],["2019-03-27",3.74,3.74,3.51,3.51,4400.0],["2019-03-28",3.56,3.66,3.42,3.45,24100.0],["2019-03-29",3.41,3.49,3.41,3.42,5700.0],["2019-04-01",3.47,3.49,3.428,3.44,3500.0],["2019-04-02",3.47,3.47,3.427,3.427,900.0],["2019-04-03",3.43,3.43,3.36,3.36,1000.0],["2019-04-04",3.39,3.39,3.3,3.3,4900.0],["2019-04-05",3.3,3.33,3.3,3.3,2100.0],["2019-04-08",3.33,3.33,3.202,3.204,9100.0],["2019-04-09",3.16,3.21,3.13,3.18,4700.0],["2019-04-10",3.2,3.2,3.1,3.1,7700.0],["2019-04-11",3.11,3.13,3.034,3.05,30500.0],["2019-04-12",3.12,3.12,2.67,2.687,18100.0],["2019-04-15",2.63,2.7,2.615,2.7,26600.0],["2019-04-16",2.59,2.67,2.51,2.585,49300.0],["2019-04-17",2.58,2.68,2.5,2.66,40700.0],["2019-04-18",2.69,3.0,2.62,2.84,93400.0],["2019-04-22",2.74,2.794,2.57,2.62,43400.0],["2019-04-23",2.61,2.631,2.54,2.55,9600.0],["2019-04-24",2.52,2.56,2.45,2.5,23500.0],["2019-04-25",2.56,2.58,2.45,2.45,2400.0],["2019-04-26",2.42,2.48,2.41,2.47,5000.0],["2019-04-29",2.48,2.523,2.45,2.46,3300.0],["2019-04-30",2.47,2.5,2.41,2.41,16400.0],["2019-05-01",2.4,2.42,2.38,2.42,9300.0],["2019-05-02",2.38,2.42,2.329,2.329,13800.0],["2019-05-03",2.39,2.39,2.3,2.31,11900.0],["2019-05-06",2.21,2.34,2.168,2.25,7000.0],["2019-05-07",2.321,2.4,2.321,2.4,8900.0],["2019-05-08",2.4,2.41,2.39,2.39,1500.0],["2019-05-09",2.75,2.75,2.38,2.6,55900.0],["2019-05-10",2.6,2.6,2.47,2.54,10800.0],["2019-05-13",2.6,2.6,2.53,2.53,800.0],["2019-05-14",2.59,2.59,2.53,2.554,700.0],["2019-05-15",2.554,2.79,2.524,2.69,26800.0],["2019-05-16",2.692,2.762,2.692,2.762,10800.0],["2019-05-17",2.7,2.738,2.678,2.738,1900.0],["2019-05-20",2.7,2.7,2.7,2.7,300.0],["2019-05-21",2.7,2.72,2.49,2.49,3900.0],["2019-05-22",2.61,2.82,2.61,2.768,24000.0],["2019-05-23",2.75,2.75,2.69,2.737,1800.0],["2019-05-24",2.53,2.75,2.01,2.72,12000.0],["2019-05-28",2.73,2.75,2.7,2.7,2700.0],["2019-05-29",2.691,2.71,2.68,2.68,7100.0],["2019-05-30",2.7,2.7,2.652,2.66,6900.0],["2019-05-31",2.624,2.624,2.43,2.43,4900.0],["2019-06-03",2.49,2.517,2.01,2.11,10900.0],["2019-06-04",2.24,2.397,2.21,2.397,20500.0],["2019-06-05",2.44,2.5,2.44,2.49,2200.0],["2019-06-06",2.42,2.8,2.412,2.79,26600.0],["2019-06-07",2.75,2.75,2.724,2.75,8500.0],["2019-06-10",2.7,2.815,2.58,2.58,22900.0],["2019-06-11",2.69,2.69,2.47,2.52,10800.0],["2019-06-12",2.54,2.56,2.54,2.54,800.0],["2019-06-13",2.61,2.65,2.51,2.6,9600.0],["2019-06-14",2.63,2.63,2.627,2.627,400.0],["2019-06-17",2.605,2.665,2.52,2.608,20100.0],["2019-06-18",2.61,2.75,2.572,2.74,30800.0],["2019-06-19",2.75,2.75,2.65,2.73,1100.0],["2019-06-20",2.71,2.75,2.623,2.65,10700.0],["2019-06-21",2.701,2.75,2.701,2.75,9500.0],["2019-06-24",2.75,2.8,2.75,2.76,13500.0],["2019-06-25",2.8,2.835,2.7,2.7,14600.0],["2019-06-26",2.663,2.72,2.64,2.66,9400.0],["2019-06-27",2.647,2.647,2.62,2.62,1400.0],["2019-06-28",2.613,2.66,2.2,2.5,13700.0],["2019-07-01",2.52,2.7,2.43,2.56,10700.0],["2019-07-02",2.54,2.65,2.496,2.62,3100.0],["2019-07-03",2.6,2.67,2.6,2.67,2100.0],["2019-07-05",2.69,2.69,2.643,2.69,2400.0],["2019-07-08",2.7,2.7,2.51,2.51,4700.0],["2019-07-09",2.53,2.66,2.52,2.66,4300.0],["2019-07-10",2.7,2.7,2.67,2.689,11500.0],["2019-07-11",2.63,2.68,2.62,2.669,2100.0],["2019-07-12",2.65,2.683,2.64,2.67,13900.0],["2019-07-15",2.7,2.75,2.61,2.61,11500.0],["2019-07-16",2.64,2.72,2.64,2.65,4900.0],["2019-07-17",2.68,2.7,2.567,2.7,1900.0],["2019-07-18",2.66,2.7,2.5,2.5,8700.0],["2019-07-19",2.52,2.7,2.52,2.7,4200.0],["2019-07-22",2.55,2.57,2.51,2.55,2000.0],["2019-07-23",2.52,2.75,2.49,2.75,18800.0],["2019-07-24",2.66,2.66,2.49,2.54,21500.0],["2019-07-25",2.54,2.54,2.52,2.53,400.0],["2019-07-26",2.59,2.695,2.57,2.68,10400.0],["2019-07-29",2.574,2.705,2.574,2.58,24500.0],["2019-07-30",2.557,2.685,2.557,2.64,8400.0],["2019-07-31",2.67,2.7,2.54,2.54,17200.0],["2019-08-01",2.52,2.53,2.45,2.49,7400.0],["2019-08-02",2.493,2.538,2.49,2.5,3400.0],["2019-08-05",2.52,2.66,2.44,2.44,1100.0],["2019-08-06",2.44,2.479,2.44,2.44,1500.0],["2019-08-07",2.39,2.6,2.22,2.6,5300.0],["2019-08-08",2.28,2.5,2.08,2.35,4400.0],["2019-08-09",2.36,2.36,2.33,2.33,400.0],["2019-08-12",2.458,2.458,2.36,2.36,500.0],["2019-08-13",2.33,2.45,2.3,2.31,4500.0],["2019-08-14",2.33,2.55,2.3,2.55,2400.0],["2019-08-15",2.281,2.442,2.281,2.32,2600.0],["2019-08-16",2.47,2.523,2.43,2.51,2700.0],["2019-08-19",2.68,3.19,2.55,2.87,213500.0],["2019-08-20",3.1,3.25,2.87,3.1,193200.0],["2019-08-21",3.16,3.25,2.78,3.25,114700.0],["2019-08-22",3.25,3.25,2.8,2.85,51300.0],["2019-08-23",2.88,3.14,2.85,3.07,54700.0],["2019-08-26",3.08,3.11,2.84,3.03,62800.0],["2019-08-27",2.94,2.98,2.77,2.85,59700.0],["2019-08-28",2.84,2.92,2.65,2.78,31500.0],["2019-08-29",2.78,2.85,2.72,2.81,21000.0],["2019-08-30",2.75,2.917,2.744,2.88,31800.0],["2019-09-03",2.88,2.965,2.75,2.914,43200.0],["2019-09-04",2.94,3.03,2.851,2.9,31200.0],["2019-09-05",2.85,2.89,2.761,2.89,8900.0],["2019-09-06",2.82,2.98,2.75,2.97,29600.0],["2019-09-09",2.98,3.0,2.9,2.98,12800.0],["2019-09-10",2.92,2.97,2.86,2.895,10300.0],["2019-09-11",2.84,2.89,2.78,2.89,16100.0],["2019-09-12",2.9,3.0,2.89,2.95,41600.0],["2019-09-13",2.91,2.982,2.89,2.97,18800.0],["2019-09-16",2.91,2.925,2.78,2.78,43900.0],["2019-09-17",2.865,2.865,2.44,2.642,99000.0],["2019-09-18",2.65,2.82,2.57,2.59,27300.0],["2019-09-19",2.59,2.72,2.54,2.58,28500.0],["2019-09-20",2.58,2.699,2.563,2.66,12700.0],["2019-09-23",2.68,2.68,2.58,2.62,19400.0],["2019-09-24",2.58,2.6,2.52,2.52,20500.0],["2019-09-25",2.57,2.58,2.52,2.52,5500.0],["2019-09-26",2.52,2.55,2.52,2.52,8500.0],["2019-09-27",2.57,2.57,2.52,2.52,6600.0],["2019-09-30",2.55,2.59,2.52,2.59,9600.0],["2019-10-01",2.55,2.55,2.36,2.36,36000.0],["2019-10-02",2.35,2.39,2.14,2.34,42400.0],["2019-10-03",2.35,2.352,2.27,2.33,8000.0],["2019-10-04",2.36,2.44,2.21,2.44,43000.0],["2019-10-07",2.42,2.44,2.26,2.31,50800.0],["2019-10-08",2.33,2.45,2.205,2.45,14600.0],["2019-10-09",2.39,2.39,2.21,2.25,18900.0],["2019-10-10",2.25,2.28,2.16,2.17,14800.0],["2019-10-11",2.232,2.28,2.1,2.18,12900.0],["2019-10-14",2.22,2.26,2.111,2.21,6600.0],["2019-10-15",2.2,2.27,2.174,2.255,7100.0],["2019-10-16",2.26,2.26,2.16,2.19,5400.0],["2019-10-17",2.19,2.225,2.164,2.19,7800.0],["2019-10-18",2.2,2.2,2.12,2.19,5700.0],["2019-10-21",2.19,2.2,2.15,2.17,11700.0],["2019-10-22",2.18,2.2,2.15,2.17,8100.0],["2019-10-23",2.177,2.2,2.177,2.184,4800.0],["2019-10-24",2.19,2.2,2.18,2.18,2200.0],["2019-10-25",2.2,2.2,2.187,2.195,4000.0],["2019-10-28",2.2,2.21,2.188,2.2,12000.0],["2019-10-29",2.175,2.2,2.15,2.15,8400.0],["2019-10-30",2.2,2.2,2.16,2.17,3400.0],["2019-10-31",2.19,2.195,1.821,1.91,50300.0],["2019-11-01",1.85,2.16,1.85,2.16,7800.0],["2019-11-04",2.15,2.15,2.07,2.08,14100.0],["2019-11-05",2.07,2.1,1.62,1.62,82200.0],["2019-11-06",1.84,1.9,1.59,1.6,53800.0],["2019-11-07",1.78,1.789,1.498,1.59,42600.0],["2019-11-08",1.64,1.64,1.5,1.55,41100.0],["2019-11-11",1.6,1.6,1.45,1.49,22900.0],["2019-11-12",1.46,1.52,1.41,1.5,34000.0],["2019-11-13",1.45,1.45,1.18,1.27,39100.0],["2019-11-14",1.23,1.268,1.2,1.21,44700.0],["2019-11-15",1.25,1.25,0.879,1.01,106900.0],["2019-11-18",0.969,1.03,0.95,0.99,20000.0],["2019-11-19",1.0,1.094,0.98,0.98,28500.0],["2019-11-20",0.939,1.043,0.939,0.96,11900.0],["2019-11-21",0.972,1.01,0.97,1.0,27300.0],["2019-11-22",0.98,0.983,0.77,0.775,128600.0],["2019-11-25",0.8,1.294,0.8,1.05,292200.0],["2019-11-26",1.09,1.21,1.052,1.2,85000.0],["2019-11-27",1.26,1.28,1.15,1.22,48300.0],["2019-11-29",1.28,1.28,1.17,1.21,17700.0],["2019-12-02",1.19,1.22,1.19,1.2,100700.0],["2019-12-03",1.15,1.18,0.97,1.08,46200.0],["2019-12-04",1.06,1.071,0.99,0.99,69200.0],["2019-12-05",1.05,1.05,0.99,0.99,17500.0],["2019-12-06",0.98,0.995,0.965,0.97,35200.0],["2019-12-09",0.98,0.98,0.89,0.903,23800.0],["2019-12-10",0.91,0.95,0.885,0.89,19100.0],["2019-12-11",0.89,0.92,0.85,0.865,39800.0],["2019-12-12",0.916,0.92,0.87,0.88,22400.0],["2019-12-13",0.886,0.89,0.85,0.89,22300.0],["2019-12-16",0.856,0.973,0.802,0.81,482300.0],["2019-12-17",0.83,0.83,0.72,0.785,117700.0],["2019-12-18",0.79,0.89,0.76,0.83,34600.0],["2019-12-19",0.784,0.83,0.76,0.779,126300.0],["2019-12-20",0.79,0.79,0.774,0.78,25200.0],["2019-12-23",0.777,0.8,0.75,0.796,30200.0],["2019-12-24",0.78,0.8,0.756,0.77,41300.0],["2019-12-26",0.77,0.9,0.76,0.84,79900.0],["2019-12-27",0.796,0.844,0.785,0.82,34900.0],["2019-12-30",0.82,0.9,0.82,0.85,149700.0],["2019-12-31",0.85,0.96,0.85,0.9,245200.0],["2020-01-02",0.9,0.99,0.9,0.943,65300.0],["2020-01-03",1.0,1.0,0.9,0.905,38800.0],["2020-01-06",0.91,0.983,0.9,0.983,49900.0],["2020-01-07",0.98,0.98,0.95,0.969,33900.0],["2020-01-08",0.955,0.971,0.9,0.9,58900.0],["2020-01-09",0.905,0.96,0.9,0.905,32700.0],["2020-01-10",0.901,0.928,0.9,0.928,24900.0],["2020-01-13",0.95,0.95,0.9,0.9,49800.0],["2020-01-14",0.9,0.94,0.877,0.924,14200.0],["2020-01-15",0.9,0.91,0.9,0.91,16500.0],["2020-01-16",0.91,0.91,0.76,0.799,370300.0],["2020-01-17",0.61,0.93,0.61,0.84,121300.0],["2020-01-21",0.8,1.08,0.8,0.8,145300.0],["2020-01-22",0.801,0.865,0.801,0.818,72800.0],["2020-01-23",0.9,0.9,0.8,0.839,69400.0],["2020-01-24",0.85,0.85,0.75,0.8,43100.0],["2020-01-27",0.806,0.87,0.806,0.85,67300.0],["2020-01-28",0.75,0.88,0.75,0.85,45300.0],["2020-01-29",0.81,0.85,0.81,0.81,7300.0],["2020-01-30",0.825,0.85,0.78,0.85,61700.0],["2020-01-31",0.84,0.85,0.81,0.82,21200.0],["2020-02-03",0.82,0.82,0.75,0.82,11000.0],["2020-02-04",0.75,0.785,0.75,0.763,17800.0],["2020-02-05",0.75,0.75,0.7,0.74,18200.0],["2020-02-06",0.691,0.8,0.691,0.785,8400.0],["2020-02-07",0.8,0.8,0.73,0.75,12900.0],["2020-02-10",0.719,0.73,0.715,0.715,9400.0],["2020-02-11",0.71,0.752,0.705,0.712,3300.0],["2020-02-12",0.705,0.88,0.69,0.878,52800.0],["2020-02-13",0.73,0.75,0.705,0.75,1400.0],["2020-02-14",0.9,0.9,0.77,0.81,5800.0],["2020-02-18",0.82,0.85,0.82,0.85,10100.0],["2020-02-19",0.85,0.86,0.85,0.85,1900.0],["2020-02-20",0.85,0.85,0.75,0.809,2300.0],["2020-02-21",0.8,0.8,0.76,0.765,1400.0],["2020-02-24",0.765,0.808,0.765,0.765,5600.0],["2020-02-25",0.75,0.815,0.75,0.782,2300.0],["2020-02-26",0.75,0.767,0.73,0.767,800.0],["2020-02-27",0.72,0.767,0.72,0.767,500.0],["2020-02-28",0.705,0.815,0.69,0.72,7900.0],["2020-03-02",0.69,0.763,0.65,0.73,21200.0],["2020-03-03",0.74,0.76,0.65,0.74,19500.0],["2020-03-04",0.65,0.755,0.65,0.739,2700.0],["2020-03-05",0.65,0.8,0.65,0.755,11700.0],["2020-03-06",0.711,0.79,0.7,0.79,7600.0],["2020-03-09",0.79,0.835,0.7,0.835,57200.0],["2020-03-10",0.8,0.8,0.71,0.775,11700.0],["2020-03-11",0.81,0.9,0.8,0.8,71600.0],["2020-03-12",0.71,0.81,0.71,0.8,20100.0],["2020-03-13",0.9,1.19,0.8,0.87,126200.0],["2020-03-16",0.8,0.8,0.71,0.71,49400.0],["2020-03-17",0.746,0.746,0.455,0.58,16200.0],["2020-03-18",0.6,0.69,0.499,0.65,27600.0],["2020-03-19",0.36,0.65,0.36,0.65,6600.0],["2020-03-20",0.555,0.605,0.5,0.605,1200.0],["2020-03-23",0.725,1.0,0.5,0.6,66100.0],["2020-03-24",0.5,0.7,0.5,0.7,38900.0],["2020-03-25",0.7,0.75,0.65,0.655,20500.0],["2020-03-26",0.65,0.703,0.65,0.7,22000.0],["2020-03-27",0.71,0.71,0.705,0.71,5400.0],["2020-03-30",0.67,0.7,0.67,0.7,6800.0],["2020-03-31",0.72,0.72,0.67,0.67,800.0],["2020-04-01",0.8,0.8,0.67,0.7,41000.0],["2020-04-02",0.7,0.704,0.68,0.68,22300.0],["2020-04-03",0.68,0.69,0.585,0.65,17000.0],["2020-04-06",0.64,0.65,0.64,0.65,2600.0],["2020-04-07",0.593,0.705,0.593,0.7,23000.0],["2020-04-08",0.65,0.661,0.64,0.64,1400.0],["2020-04-09",0.7,0.7,0.65,0.7,23600.0],["2020-04-13",0.666,0.7,0.666,0.7,6400.0],["2020-04-14",0.7,0.7,0.681,0.681,1600.0],["2020-04-15",0.683,0.7,0.683,0.7,500.0],["2020-04-16",0.69,0.7,0.66,0.688,5100.0],["2020-04-17",0.691,0.7,0.66,0.68,13600.0],["2020-04-20",0.66,0.7,0.66,0.7,7100.0],["2020-04-21",0.51,0.63,0.51,0.63,1600.0],["2020-04-22",0.63,0.7,0.63,0.7,6300.0],["2020-04-23",0.55,0.7,0.55,0.65,1500.0],["2020-04-24",0.7,0.7,0.685,0.7,26700.0],["2020-04-27",0.67,0.67,0.67,0.67,1900.0],["2020-04-28",0.67,0.69,0.67,0.69,3200.0],["2020-04-29",0.695,0.789,0.64,0.64,410000.0],["2020-04-30",0.64,0.645,0.6,0.63,22800.0],["2020-05-01",0.68,0.68,0.64,0.65,16900.0],["2020-05-04",0.67,0.7,0.67,0.7,8100.0],["2020-05-05",0.67,0.67,0.619,0.619,1300.0],["2020-05-06",0.695,0.8,0.695,0.75,55600.0],["2020-05-07",0.75,0.839,0.75,0.8,17300.0],["2020-05-08",0.8,0.83,0.8,0.81,13800.0],["2020-05-11",0.805,0.82,0.805,0.81,15600.0],["2020-05-12",0.8,0.8,0.75,0.8,40300.0],["2020-05-13",0.8,0.8,0.72,0.8,15000.0],["2020-05-14",0.72,0.8,0.72,0.75,6300.0],["2020-05-15",0.72,0.78,0.72,0.72,26900.0],["2020-05-18",0.735,0.75,0.72,0.73,9600.0],["2020-05-19",0.73,0.73,0.73,0.73,0.0],["2020-05-20",0.73,0.828,0.73,0.828,2600.0],["2020-05-21",0.78,1.1,0.77,1.1,6700.0],["2020-05-22",1.008,1.21,1.0,1.21,17200.0],["2020-05-26",1.21,1.5,1.21,1.5,156300.0],["2020-05-27",1.5,1.5,1.45,1.45,11500.0],["2020-05-28",1.45,1.5,1.45,1.49,15800.0],["2020-05-29",1.47,1.49,1.39,1.39,19900.0],["2020-06-01",1.25,1.37,1.25,1.35,53800.0],["2020-06-02",1.19,1.4,1.19,1.4,41100.0],["2020-06-03",1.35,1.45,1.35,1.45,10700.0],["2020-06-04",1.4,1.85,1.4,1.7,44200.0],["2020-06-05",1.66,1.85,1.66,1.81,16300.0],["2020-06-08",1.5,1.98,1.5,1.96,42800.0],["2020-06-09",1.82,2.07,1.8,1.98,32400.0],["2020-06-10",1.98,2.1,1.8,2.0,50200.0],["2020-06-11",1.9,1.9,1.8,1.83,21200.0],["2020-06-12",1.81,1.825,1.81,1.81,9100.0],["2020-06-15",1.81,1.89,1.81,1.89,1100.0],["2020-06-16",1.9,2.24,1.9,2.15,35000.0],["2020-06-17",2.14,2.2,2.13,2.13,2700.0],["2020-06-18",2.09,2.2,2.0,2.2,3600.0],["2020-06-19",2.2,2.275,2.15,2.25,31900.0],["2020-06-22",2.21,2.3,2.21,2.22,18000.0],["2020-06-23",2.26,2.5,2.22,2.5,5900.0],["2020-06-24",2.4,2.51,2.25,2.35,21700.0],["2020-06-25",2.36,2.4,2.15,2.4,8700.0],["2020-06-26",2.4,2.4,2.3,2.33,3500.0],["2020-06-29",2.35,2.49,2.35,2.49,7600.0],["2020-06-30",2.556,2.94,2.556,2.9,28000.0],["2020-07-01",2.75,2.95,2.75,2.76,9600.0],["2020-07-02",2.75,3.04,2.68,2.95,17200.0],["2020-07-06",2.26,2.9,2.26,2.84,18100.0],["2020-07-07",2.8,2.85,2.5,2.53,15600.0],["2020-07-08",2.4,2.5,2.36,2.49,8900.0],["2020-07-09",2.35,2.35,1.92,2.15,21900.0],["2020-07-10",2.05,2.28,1.96,2.08,15800.0],["2020-07-13",2.01,2.45,2.01,2.45,1700.0],["2020-07-14",2.35,2.52,2.35,2.51,14000.0],["2020-07-15",2.35,2.685,2.35,2.6,1300.0],["2020-07-16",2.62,2.65,2.57,2.6,600.0],["2020-07-17",2.78,2.78,2.53,2.6,4300.0],["2020-07-20",2.35,2.6,2.35,2.59,1700.0],["2020-07-21",2.49,2.58,2.35,2.5,8900.0],["2020-07-22",2.41,2.5,2.41,2.5,3700.0],["2020-07-23",2.48,2.48,2.41,2.41,900.0],["2020-07-24",2.44,2.65,2.2,2.57,23700.0],["2020-07-27",2.65,2.85,2.65,2.75,12300.0],["2020-07-28",2.85,2.85,2.7,2.8,7400.0],["2020-07-29",2.8,2.9,2.8,2.85,9700.0],["2020-07-30",2.85,2.99,2.775,2.96,11000.0],["2020-07-31",2.96,3.02,2.83,3.0,24700.0],["2020-08-03",3.03,3.194,3.0,3.19,20800.0],["2020-08-04",3.19,3.37,3.12,3.3,23000.0],["2020-08-05",3.95,3.95,2.2,2.6,143300.0],["2020-08-06",2.65,2.65,2.37,2.52,4000.0],["2020-08-07",2.4,2.4,2.3,2.3,7900.0],["2020-08-10",2.3,2.35,2.3,2.35,2900.0],["2020-08-11",2.35,2.35,2.25,2.25,7400.0],["2020-08-12",2.25,2.4,2.25,2.25,8400.0],["2020-08-13",2.25,2.25,2.21,2.21,1500.0],["2020-08-14",2.231,2.36,2.21,2.36,7400.0],["2020-08-17",2.5,2.5,2.28,2.28,1100.0],["2020-08-18",2.4,2.75,2.26,2.26,3200.0],["2020-08-19",2.4,2.5,2.4,2.43,6600.0],["2020-08-20",2.41,2.45,2.37,2.37,1100.0],["2020-08-21",2.3,2.41,2.3,2.3,8700.0],["2020-08-24",2.4,2.5,2.4,2.45,29800.0],["2020-08-25",2.4,2.45,2.4,2.45,2800.0],["2020-08-26",2.452,2.452,2.4,2.425,1700.0],["2020-08-27",2.4,2.4,2.21,2.32,1500.0],["2020-08-28",2.283,2.38,2.283,2.38,2900.0],["2020-08-31",2.2,2.335,2.2,2.335,500.0],["2020-09-01",2.38,2.38,2.06,2.06,33100.0],["2020-09-02",2.08,2.18,2.05,2.18,23000.0],["2020-09-03",2.05,2.05,1.75,1.75,23400.0],["2020-09-04",1.822,1.95,1.55,1.88,55600.0],["2020-09-08",1.85,1.85,1.55,1.73,53100.0],["2020-09-09",1.8,2.35,1.72,1.9,13600.0],["2020-09-10",1.95,2.28,1.85,1.9,3800.0],["2020-09-11",1.89,1.91,1.88,1.9,14000.0],["2020-09-14",1.85,1.93,1.85,1.85,5000.0],["2020-09-15",1.85,1.85,1.85,1.85,1200.0],["2020-09-16",1.931,2.13,1.923,1.97,4600.0],["2020-09-17",1.95,1.96,1.86,1.96,1500.0],["2020-09-18",1.96,2.08,1.96,1.99,4600.0],["2020-09-21",1.919,1.919,1.85,1.9,6700.0],["2020-09-22",1.9,1.9,1.88,1.88,3100.0],["2020-09-23",1.88,1.98,1.88,1.98,79700.0],["2020-09-24",1.89,2.01,1.85,1.98,14500.0],["2020-09-25",1.99,2.02,1.96,2.02,15100.0],["2020-09-28",2.0,2.0,1.96,1.96,2200.0],["2020-09-29",1.97,2.0,1.96,1.96,3900.0],["2020-09-30",1.96,1.96,1.96,1.96,300.0],["2020-10-01",1.96,2.1,1.96,2.1,28800.0],["2020-10-02",2.1,2.12,2.1,2.12,1200.0],["2020-10-05",2.12,2.25,2.12,2.25,6500.0],["2020-10-06",2.13,2.13,2.13,2.13,200.0],["2020-10-07",2.2,2.35,2.181,2.25,116300.0],["2020-10-08",2.2,2.32,2.2,2.32,6500.0],["2020-10-09",2.32,2.625,2.32,2.625,18400.0],["2020-10-12",2.6,2.7,2.6,2.7,41600.0],["2020-10-13",2.61,2.7,2.55,2.57,5100.0],["2020-10-14",2.6,2.675,2.6,2.65,2700.0],["2020-10-15",2.6,2.685,2.6,2.67,9000.0],["2020-10-16",2.62,2.7,2.62,2.63,23400.0],["2020-10-19",2.55,2.7,2.55,2.7,26500.0],["2020-10-20",2.6,2.6,2.6,2.6,900.0],["2020-10-21",2.37,2.6,2.37,2.6,3500.0],["2020-10-22",2.34,2.7,2.34,2.7,22000.0],["2020-10-23",2.62,2.7,2.62,2.7,22600.0],["2020-10-26",2.65,2.66,2.35,2.65,11700.0],["2020-10-27",2.65,2.66,2.5,2.51,5000.0],["2020-10-28",2.51,2.51,2.5,2.5,8000.0],["2020-10-29",2.5,2.59,2.5,2.55,2300.0],["2020-10-30",2.6,2.7,2.34,2.67,40600.0],["2020-11-02",2.7,2.72,2.66,2.7,88300.0],["2020-11-03",2.72,4.2,2.72,3.68,172400.0],["2020-11-04",3.635,4.0,3.62,3.75,50100.0],["2020-11-05",3.75,3.9,3.61,3.68,112200.0],["2020-11-06",3.68,4.16,3.68,4.16,66000.0],["2020-11-09",4.2,4.49,4.13,4.2,42300.0],["2020-11-10",4.25,4.3,4.148,4.275,19900.0],["2020-11-11",4.27,4.3,4.25,4.25,8600.0],["2020-11-12",4.25,4.26,3.75,3.9,34700.0],["2020-11-13",3.9,3.94,3.78,3.9,53800.0],["2020-11-16",3.76,4.0,3.68,3.95,12800.0],["2020-11-17",3.731,4.01,3.731,3.8,18000.0],["2020-11-18",3.855,3.948,3.855,3.948,1300.0],["2020-11-19",4.0,4.1,3.85,3.85,13800.0],["2020-11-20",3.85,3.9,3.81,3.9,5500.0],["2020-11-23",3.81,4.04,3.81,4.0,39500.0],["2020-11-24",4.0,4.0,3.9,3.91,4200.0],["2020-11-25",3.96,4.1,3.95,3.95,2600.0],["2020-11-27",4.01,4.29,4.0,4.0,32900.0],["2020-11-30",4.075,4.17,4.05,4.17,1600.0],["2020-12-01",4.11,4.23,3.52,3.75,39600.0],["2020-12-02",3.995,4.13,3.88,3.98,6700.0],["2020-12-03",4.03,4.08,3.81,3.93,9700.0],["2020-12-04",3.93,3.95,3.81,3.88,2500.0],["2020-12-07",3.8,3.85,3.8,3.805,16500.0],["2020-12-08",3.7,3.83,3.7,3.83,26200.0],["2020-12-09",3.88,3.88,3.75,3.75,63300.0],["2020-12-10",3.75,3.9,3.75,3.9,9400.0],["2020-12-11",3.845,3.845,3.8,3.8,5200.0],["2020-12-14",3.8,3.85,3.79,3.79,24000.0],["2020-12-15",3.85,3.85,3.81,3.85,3300.0],["2020-12-16",3.85,3.9,3.85,3.875,2500.0],["2020-12-17",3.85,3.875,3.8,3.85,8300.0],["2020-12-18",3.8,3.85,3.71,3.8,11300.0],["2020-12-21",3.8,3.81,3.7,3.728,18400.0],["2020-12-22",3.75,4.2,3.75,4.07,15700.0],["2020-12-23",3.9,4.12,3.9,4.07,5300.0],["2020-12-24",4.1,4.25,4.1,4.25,10600.0],["2020-12-28",4.29,4.4,3.89,4.01,26100.0],["2020-12-29",4.25,4.47,4.144,4.15,12300.0],["2020-12-30",3.76,4.4,3.76,4.1,36600.0],["2020-12-31",4.0,4.49,3.99,4.39,44600.0],["2021-01-04",4.435,4.96,4.39,4.51,57000.0],["2021-01-05",4.82,4.96,4.5,4.81,21900.0],["2021-01-06",4.81,5.0,4.7,4.7,47400.0],["2021-01-07",4.76,5.0,4.7,4.9,39100.0],["2021-01-08",4.98,5.175,4.78,5.1,74500.0],["2021-01-11",5.1,5.45,5.1,5.2,21500.0],["2021-01-12",5.075,5.3,5.0,5.25,36500.0],["2021-01-13",5.0,5.3,4.6,5.0,34500.0],["2021-01-14",4.7,5.14,4.25,5.0,17500.0],["2021-01-15",4.9,4.96,4.8,4.9,8500.0],["2021-01-19",4.6,4.96,4.6,4.95,11500.0],["2021-01-20",4.97,5.3,4.9,5.29,33300.0],["2021-01-21",5.35,6.68,5.25,6.6,69100.0],["2021-01-22",5.9,6.75,5.9,6.74,50400.0],["2021-01-25",6.75,8.95,6.74,8.583,133200.0],["2021-01-26",8.65,10.0,8.63,8.75,66000.0],["2021-01-27",8.95,9.32,6.95,7.03,83300.0],["2021-01-28",6.75,7.65,6.75,7.011,36600.0],["2021-01-29",7.06,7.29,6.589,6.6,78300.0],["2021-02-01",6.55,6.64,6.04,6.11,34200.0],["2021-02-02",6.11,6.4,6.11,6.4,12600.0],["2021-02-03",6.45,6.8,6.3,6.3,15700.0],["2021-02-04",6.25,6.48,6.25,6.48,9900.0],["2021-02-05",6.45,7.21,6.45,6.93,6700.0],["2021-02-08",6.94,8.92,6.94,8.0,44500.0],["2021-02-09",8.86,8.86,7.798,8.2,25700.0],["2021-02-10",8.01,8.82,7.81,7.86,24400.0],["2021-02-11",7.55,8.43,7.5,8.0,12300.0],["2021-02-12",8.75,8.75,7.34,7.791,22100.0],["2021-02-16",7.0,7.822,6.54,7.49,22300.0],["2021-02-17",7.382,7.5,6.7,6.99,25000.0],["2021-02-18",7.0,7.46,6.76,7.0,14200.0],["2021-02-19",7.07,7.27,7.07,7.22,3200.0],["2021-02-22",7.22,8.62,7.1,7.437,18600.0],["2021-02-23",7.11,7.97,6.9,7.47,11100.0],["2021-02-24",7.47,7.9,7.47,7.78,10200.0],["2021-02-25",8.25,11.85,8.25,10.9,232600.0],["2021-02-26",10.07,11.34,9.5,10.9,105400.0],["2021-03-01",10.26,11.4,9.75,10.89,90700.0],["2021-03-02",10.48,10.89,10.0,10.0,49700.0],["2021-03-03",10.3,10.31,10.01,10.2,48700.0],["2021-03-04",10.21,10.5,9.5,9.8,29100.0],["2021-03-05",10.0,10.2,9.43,10.2,40600.0],["2021-03-08",10.25,10.45,10.25,10.416,27700.0],["2021-03-09",10.5,11.4,10.5,11.23,33600.0],["2021-03-10",11.33,12.425,10.95,11.8,80800.0],["2021-03-11",11.55,14.7,10.77,14.0,144800.0],["2021-03-12",12.5,15.0,12.5,15.0,59600.0],["2021-03-15",15.0,17.18,14.7,17.0,116900.0],["2021-03-16",19.51,19.51,16.06,16.73,46800.0],["2021-03-17",15.71,17.4,15.71,16.6,32100.0],["2021-03-18",16.75,18.0,16.1,17.015,17900.0],["2021-03-19",17.599,18.01,16.5,17.84,28600.0],["2021-03-22",18.0,19.99,16.75,18.75,56400.0],["2021-03-23",18.75,18.75,17.2,17.4,26700.0],["2021-03-24",17.25,18.25,16.76,17.0,19100.0],["2021-03-25",16.82,16.875,14.0,15.04,20300.0],["2021-03-26",14.8,16.96,13.5,15.74,23100.0],["2021-03-29",14.5,15.74,13.21,14.35,25700.0],["2021-03-30",13.75,15.232,13.75,14.5,10600.0],["2021-03-31",14.9,15.39,13.99,13.99,26100.0],["2021-04-01",13.995,15.0,13.81,14.75,10600.0],["2021-04-05",14.94,16.76,14.0,15.0,25700.0],["2021-04-06",15.75,17.0,15.5,17.0,7400.0],["2021-04-07",16.661,17.0,13.52,16.5,8000.0],["2021-04-08",15.95,15.95,14.5,15.66,4000.0],["2021-04-09",15.65,16.49,15.0,16.49,11400.0],["2021-04-12",16.6,16.93,15.5,16.0,6100.0],["2021-04-13",14.53,16.75,14.25,16.45,21000.0],["2021-04-14",16.46,16.5,14.47,16.45,19500.0],["2021-04-15",16.45,17.25,14.755,16.5,10800.0],["2021-04-16",17.45,17.45,16.25,16.3,30700.0],["2021-04-19",16.5,17.15,16.0,16.4,14900.0],["2021-04-20",16.25,16.3,15.69,16.3,20200.0],["2021-04-21",16.2,17.5,15.5,16.75,31900.0],["2021-04-22",16.4,16.89,15.55,16.0,9200.0],["2021-04-23",15.5,16.49,15.5,15.8,8200.0],["2021-04-26",16.5,16.5,15.5,15.55,6800.0],["2021-04-27",15.51,17.0,15.51,15.9,3000.0],["2021-04-28",16.0,16.8,15.8,15.8,3800.0],["2021-04-29",16.45,17.0,15.838,15.95,20200.0],["2021-04-30",16.55,16.99,15.55,15.55,1800.0],["2021-05-03",16.99,16.99,15.85,15.85,5200.0],["2021-05-04",16.0,16.46,15.9,15.9,6700.0],["2021-05-05",16.46,17.0,16.01,16.3,8000.0],["2021-05-06",16.75,16.75,16.35,16.74,4400.0],["2021-05-07",17.08,17.08,15.9,16.45,8000.0],["2021-05-10",17.0,17.0,15.91,16.9,6700.0],["2021-05-11",15.92,17.58,15.91,17.04,74800.0],["2021-05-12",16.75,17.95,16.13,17.52,20900.0],["2021-05-13",17.94,17.94,17.0,17.2,19800.0],["2021-05-14",17.3,17.43,17.0,17.0,16800.0],["2021-05-17",16.85,17.0,16.14,16.5,18300.0],["2021-05-18",16.46,17.04,16.46,16.5,11100.0],["2021-05-19",15.5,16.754,15.5,16.25,14200.0],["2021-05-20",16.43,16.75,16.3,16.55,12600.0],["2021-05-21",16.54,16.75,16.5,16.5,4600.0],["2021-05-24",16.5,16.98,16.5,16.78,23700.0],["2021-05-25",17.0,17.0,16.7,16.8,36300.0],["2021-05-26",16.83,17.27,16.78,17.25,68300.0],["2021-05-27",17.15,19.0,17.15,18.5,45300.0],["2021-05-28",18.62,18.85,18.55,18.85,17700.0],["2021-06-01",18.5,19.0,18.5,18.5,18300.0],["2021-06-02",18.5,19.0,18.5,18.99,18100.0],["2021-06-03",19.0,19.0,18.75,18.75,4300.0],["2021-06-04",18.76,19.35,18.6,19.35,11100.0],["2021-06-07",19.1,19.45,18.5,19.45,11700.0],["2021-06-08",19.0,19.93,19.0,19.93,7600.0],["2021-06-09",19.6,20.0,19.0,19.75,16300.0],["2021-06-10",20.0,20.0,19.0,19.0,1400.0],["2021-06-11",18.885,19.18,18.75,19.0,6300.0],["2021-06-14",19.16,19.37,19.0,19.0,3000.0],["2021-06-15",18.77,19.01,18.77,19.0,5800.0],["2021-06-16",18.75,19.25,18.75,19.0,2800.0],["2021-06-17",19.0,19.3,19.0,19.0,6100.0],["2021-06-18",19.0,19.34,18.9,19.0,7100.0],["2021-06-21",18.984,19.348,18.85,18.85,3100.0],["2021-06-22",19.125,19.25,19.0,19.0,6500.0],["2021-06-23",19.25,20.0,19.0,19.0,2400.0],["2021-06-24",19.25,19.39,19.0,19.0,1100.0],["2021-06-25",19.01,19.02,19.0,19.0,1100.0],["2021-06-28",19.11,19.5,19.0,19.375,3500.0],["2021-06-29",19.55,19.74,18.5,18.99,13800.0],["2021-06-30",18.99,20.0,18.67,19.24,77900.0],["2021-07-01",19.5,19.5,18.7,19.25,3700.0],["2021-07-02",18.67,19.99,18.5,19.34,8300.0],["2021-07-06",19.25,19.29,18.5,18.5,4800.0],["2021-07-07",19.14,19.24,15.94,17.85,26700.0],["2021-07-08",18.01,18.21,17.915,18.0,2700.0],["2021-07-09",17.95,17.95,17.5,17.5,3700.0],["2021-07-12",17.66,17.75,17.46,17.46,4900.0],["2021-07-13",17.7,17.7,16.02,16.79,12100.0],["2021-07-14",16.55,16.98,16.41,16.62,5600.0],["2021-07-15",16.4,16.45,16.05,16.3,5700.0],["2021-07-16",16.2,16.47,16.1,16.27,7700.0],["2021-07-19",16.05,16.05,14.75,15.0,30700.0],["2021-07-20",15.32,15.35,14.75,14.8,14700.0],["2021-07-21",14.7,15.015,14.61,15.0,16000.0],["2021-07-22",15.0,15.0,14.61,14.8,6300.0],["2021-07-23",14.8,16.1,14.8,15.9,12900.0],["2021-07-26",15.9,15.906,15.75,15.9,1200.0],["2021-07-27",15.75,16.23,15.7,15.7,8200.0],["2021-07-28",15.85,15.9,15.5,15.5,9800.0],["2021-07-29",15.85,15.85,15.2,15.5,4200.0],["2021-07-30",15.5,15.5,15.3,15.3,1600.0],["2021-08-02",15.3,17.0,15.1,16.49,7700.0],["2021-08-03",17.0,17.0,15.46,15.46,6200.0],["2021-08-04",16.33,18.2,14.7,18.02,39600.0],["2021-08-05",18.844,18.852,17.213,18.428,9300.0],["2021-08-06",18.603,19.5,17.85,19.33,41600.0],["2021-08-09",19.5,19.5,18.629,18.68,13600.0],["2021-08-10",19.0,19.5,18.819,19.05,18400.0],["2021-08-11",19.1,19.95,18.8,19.95,30900.0],["2021-08-12",19.95,19.95,19.069,19.6,19700.0],["2021-08-13",19.89,20.26,19.35,20.0,98000.0],["2021-08-16",20.28,21.605,20.18,21.31,63500.0],["2021-08-17",21.04,24.696,21.04,24.05,60500.0],["2021-08-18",24.3,27.675,24.05,27.0,142000.0],["2021-08-19",26.21,26.93,21.68,22.65,81000.0],["2021-08-20",22.33,23.01,21.6,22.52,46400.0],["2021-08-23",23.0,23.38,22.85,23.19,49400.0],["2021-08-24",23.3,24.65,23.3,24.65,37800.0],["2021-08-25",24.65,28.0,24.43,28.0,44600.0],["2021-08-26",28.0,28.0,27.0,27.0,42100.0],["2021-08-27",27.0,27.93,27.0,27.92,34300.0],["2021-08-30",27.99,28.58,27.34,28.0,33800.0],["2021-08-31",28.3,28.48,27.72,28.13,41400.0],["2021-09-01",28.22,28.61,27.856,28.25,26500.0],["2021-09-02",28.76,29.95,28.3,29.86,39300.0],["2021-09-03",30.0,30.0,28.68,29.94,41100.0],["2021-09-07",30.0,34.17,29.97,34.17,100000.0],["2021-09-08",34.2,37.5,34.17,36.54,93500.0],["2021-09-09",36.89,37.7,31.06,32.27,175200.0],["2021-09-10",32.73,37.45,32.73,35.12,90300.0],["2021-09-13",34.53,37.0,30.58,36.88,75200.0],["2021-09-14",37.0,38.92,36.385,38.7,84300.0],["2021-09-15",37.7,37.7,32.76,35.31,185900.0],["2021-09-16",34.8,35.25,33.0,35.0,113800.0],["2021-09-17",34.91,35.082,32.32,32.61,167600.0],["2021-09-20",32.0,32.0,27.02,28.26,185900.0],["2021-09-21",28.75,29.722,27.625,29.62,68800.0],["2021-09-22",30.24,34.09,30.24,32.41,87000.0],["2021-09-23",32.03,33.21,31.26,32.31,37400.0],["2021-09-24",31.6,34.135,31.6,32.95,45800.0],["2021-09-27",33.0,34.29,31.72,33.2,81400.0],["2021-09-28",33.02,34.19,31.2,32.3,101300.0],["2021-09-29",32.5,33.99,31.5,33.58,70400.0],["2021-09-30",33.86,35.0,32.83,34.72,53800.0],["2021-10-01",34.84,34.84,32.045,33.47,46400.0],["2021-10-04",33.0,33.0,29.23,29.74,64700.0],["2021-10-05",29.5,30.74,29.5,30.53,27700.0],["2021-10-06",29.96,30.44,27.285,30.37,83300.0],["2021-10-07",30.21,30.8,29.215,29.22,35000.0],["2021-10-08",29.2,29.945,27.96,29.75,54200.0],["2021-10-11",29.85,30.16,28.19,28.39,30900.0],["2021-10-12",28.56,29.288,28.33,28.37,17300.0],["2021-10-13",28.01,29.096,25.45,25.75,105000.0],["2021-10-14",25.03,26.97,25.03,26.36,39600.0],["2021-10-15",25.71,26.25,22.98,25.59,95700.0],["2021-10-18",25.6,27.39,25.6,26.49,55000.0],["2021-10-19",26.92,27.752,25.78,26.3,20700.0],["2021-10-20",26.22,26.77,25.58,25.81,27700.0],["2021-10-21",25.83,26.33,24.62,24.65,24500.0],["2021-10-22",23.75,24.875,23.27,24.4,31900.0],["2021-10-25",24.75,27.0,24.46,27.0,67400.0],["2021-10-26",26.89,28.189,25.6,27.89,90000.0],["2021-10-27",27.95,30.555,27.06,27.69,58700.0],["2021-10-28",26.97,27.38,26.5,26.77,35400.0],["2021-10-29",26.863,28.95,26.8,28.52,41100.0],["2021-11-01",28.58,29.35,28.14,29.21,33100.0],["2021-11-02",28.5,30.44,28.5,30.43,20200.0],["2021-11-03",29.99,32.4,29.55,32.17,33600.0],["2021-11-04",31.66,32.47,29.13,30.54,58800.0],["2021-11-05",30.6,30.65,21.0,22.59,317600.0],["2021-11-08",23.65,23.65,21.22,21.98,109000.0],["2021-11-09",23.51,23.56,21.5,23.22,68300.0],["2021-11-10",22.38,24.63,22.03,24.63,60100.0],["2021-11-11",24.46,24.92,23.23,24.18,46000.0],["2021-11-12",24.613,24.613,23.36,24.08,27100.0],["2021-11-15",23.7,24.737,22.958,24.15,76100.0],["2021-11-16",24.37,25.0,23.92,24.85,39600.0],["2021-11-17",23.81,25.13,23.775,25.0,45800.0],["2021-11-18",24.81,25.0,24.009,24.68,22400.0],["2021-11-19",23.854,25.2,23.4,23.62,32000.0],["2021-11-22",23.98,25.17,21.785,22.4,54000.0],["2021-11-23",22.45,22.45,20.26,21.59,56000.0],["2021-11-24",20.82,22.61,20.52,22.16,19400.0],["2021-11-26",21.68,22.54,20.92,22.0,6900.0],["2021-11-29",22.34,23.24,21.7,21.76,19400.0],["2021-11-30",21.65,22.14,20.01,20.47,20100.0],["2021-12-01",20.57,21.42,19.56,20.0,19000.0],["2021-12-02",19.43,20.07,18.55,19.43,32300.0],["2021-12-03",19.45,20.415,18.068,19.97,34100.0],["2021-12-06",19.56,20.19,18.02,19.99,28400.0],["2021-12-07",20.15,21.7,18.72,20.31,26200.0],["2021-12-08",20.31,21.18,20.31,20.75,8100.0],["2021-12-09",20.84,20.84,19.63,19.63,6200.0],["2021-12-10",20.0,20.37,19.68,20.35,12000.0],["2021-12-13",20.49,20.5,19.23,19.61,10100.0],["2021-12-14",19.38,19.38,18.071,18.45,17600.0],["2021-12-15",18.46,18.8,17.0,18.66,38500.0],["2021-12-16",19.02,19.49,17.65,18.44,35200.0],["2021-12-17",18.38,18.98,17.01,18.68,21000.0],["2021-12-20",18.42,18.97,17.2,17.32,32700.0],["2021-12-21",17.65,19.3,17.58,18.5,43300.0],["2021-12-22",18.73,19.96,18.46,19.42,20400.0],["2021-12-23",19.59,20.41,19.205,20.11,23300.0],["2021-12-27",20.5,21.97,19.415,19.9,30200.0],["2021-12-28",20.1,22.29,19.73,20.06,34300.0],["2021-12-29",19.34,19.5,18.78,19.12,13300.0],["2021-12-30",19.83,20.4,18.926,20.4,9100.0],["2021-12-31",20.15,20.32,18.55,18.55,42300.0],["2022-01-03",18.89,18.89,17.5,17.5,24700.0],["2022-01-04",17.51,18.01,15.08,17.94,52700.0],["2022-01-05",17.49,17.91,15.663,16.14,33400.0],["2022-01-06",16.14,16.66,15.61,15.86,13800.0],["2022-01-07",15.91,16.5,15.91,16.42,15100.0],["2022-01-10",15.96,17.031,15.8,16.75,8400.0],["2022-01-11",16.6,18.21,16.6,17.47,14300.0],["2022-01-12",17.5,17.82,16.77,17.25,11100.0],["2022-01-13",17.57,17.87,16.9,17.5,9400.0],["2022-01-14",17.978,18.18,17.28,17.78,7000.0],["2022-01-18",17.64,17.99,17.249,17.59,8200.0],["2022-01-19",17.79,17.79,17.13,17.43,12200.0],["2022-01-20",17.229,17.884,16.213,16.595,23000.0],["2022-01-21",16.6,16.6,15.0,15.1,23200.0],["2022-01-24",15.0,15.1,14.0,14.71,26300.0],["2022-01-25",14.58,15.349,14.51,14.93,10000.0],["2022-01-26",15.414,15.414,13.41,14.02,35600.0],["2022-01-27",13.64,15.69,12.84,13.75,46700.0],["2022-01-28",13.85,14.0,13.39,13.64,13500.0],["2022-01-31",13.95,14.64,13.39,14.19,31800.0],["2022-02-01",13.445,15.55,13.445,15.55,25800.0],["2022-02-02",14.42,15.62,14.42,15.05,17500.0],["2022-02-03",14.92,15.21,13.1,14.19,28300.0],["2022-02-04",13.9,17.0,13.89,15.26,21200.0],["2022-02-07",14.83,17.38,14.65,15.14,18800.0],["2022-02-08",15.06,16.36,14.84,15.69,23300.0],["2022-02-09",16.08,16.13,14.58,14.86,41000.0],["2022-02-10",15.0,15.49,14.6,15.27,13500.0],["2022-02-11",15.27,15.27,14.16,14.25,10000.0],["2022-02-14",13.74,14.75,13.26,13.26,26200.0],["2022-02-15",13.89,14.77,13.5,14.0,14400.0],["2022-02-16",14.0,15.04,13.891,14.18,19600.0],["2022-02-17",13.81,14.33,13.2,13.2,13900.0],["2022-02-18",13.36,14.59,13.31,13.79,21600.0],["2022-02-22",13.81,15.19,12.8,13.66,31000.0],["2022-02-23",13.82,14.615,13.14,13.2,18800.0],["2022-02-24",13.4,13.4,12.3,12.95,25700.0],["2022-02-25",13.0,13.63,12.805,13.6,23800.0],["2022-02-28",12.76,13.59,12.72,13.0,15800.0],["2022-03-01",13.0,13.5,12.8,12.87,6400.0],["2022-03-02",12.95,13.115,12.5,12.5,12600.0],["2022-03-03",12.75,12.846,12.5,12.81,6600.0],["2022-03-04",12.85,12.883,11.91,12.5,15900.0],["2022-03-07",12.2,12.87,12.2,12.52,16600.0],["2022-03-08",11.51,11.695,10.18,11.63,70900.0],["2022-03-09",11.82,12.47,11.29,11.81,22900.0],["2022-03-10",12.0,12.11,11.3,11.474,24900.0],["2022-03-11",11.582,12.465,11.582,12.44,35200.0],["2022-03-14",12.41,12.5,11.805,12.04,35700.0],["2022-03-15",12.64,13.55,12.505,13.13,21600.0],["2022-03-16",13.49,15.4,13.41,15.35,40500.0],["2022-03-17",15.25,16.0,13.84,15.76,30100.0],["2022-03-18",15.696,16.4,15.66,16.02,10600.0],["2022-03-21",16.26,16.5,16.1,16.3,25400.0],["2022-03-22",16.19,17.0,15.97,17.0,50200.0],["2022-03-23",16.75,17.578,15.28,15.65,28600.0],["2022-03-24",14.852,15.35,14.845,15.31,10800.0],["2022-03-25",14.643,14.643,13.319,13.5,15100.0],["2022-03-28",13.64,14.0,13.532,13.843,3600.0],["2022-03-29",15.63,15.63,13.72,14.46,53500.0],["2022-03-30",14.71,14.84,13.89,14.53,9400.0],["2022-03-31",13.85,14.75,13.85,14.5,13800.0],["2022-04-01",14.67,15.6,14.16,15.03,14900.0],["2022-04-04",15.15,15.39,14.564,15.15,39700.0],["2022-04-05",15.25,15.382,15.02,15.27,23900.0],["2022-04-06",14.888,15.11,14.1,14.2,21200.0],["2022-04-07",15.49,15.49,14.48,14.67,2000.0],["2022-04-08",14.82,14.99,13.11,13.38,22800.0],["2022-04-11",13.65,14.17,13.32,14.16,19200.0],["2022-04-12",14.01,14.55,13.673,14.35,23800.0],["2022-04-13",14.682,14.682,13.828,13.9,11200.0],["2022-04-14",14.0,14.65,14.0,14.65,15800.0],["2022-04-18",14.7,14.75,13.875,14.2,6400.0],["2022-04-19",13.94,15.44,13.94,15.25,26300.0],["2022-04-20",15.12,15.21,14.7,15.21,3500.0],["2022-04-21",15.09,15.09,13.36,13.36,6200.0],["2022-04-22",13.69,13.69,12.0,12.13,15000.0],["2022-04-25",11.76,12.45,11.5,12.05,14300.0],["2022-04-26",11.62,11.62,10.75,11.34,22300.0],["2022-04-27",11.34,11.45,10.436,11.35,21000.0],["2022-04-28",11.45,12.072,11.01,11.41,6900.0],["2022-04-29",11.6,11.7,11.46,11.5,6600.0],["2022-05-02",11.28,11.999,11.2,11.43,5600.0],["2022-05-03",11.0,12.04,10.9,12.04,8200.0],["2022-05-04",11.36,11.845,11.36,11.68,9500.0],["2022-05-05",12.44,13.75,11.78,13.75,92000.0],["2022-05-06",13.75,15.62,13.0,15.39,83600.0],["2022-05-09",15.4,16.19,14.17,15.7,74600.0],["2022-05-10",15.75,17.5,15.35,16.05,68200.0],["2022-05-11",15.8,18.11,15.8,17.19,43300.0],["2022-05-12",16.78,17.49,16.78,17.25,38600.0],["2022-05-13",17.19,17.19,16.773,17.0,8800.0],["2022-05-16",17.25,18.52,16.81,17.0,20200.0],["2022-05-17",16.97,17.62,16.43,17.434,5700.0],["2022-05-18",17.219,17.4,17.0,17.0,15000.0],["2022-05-19",17.0,17.49,16.95,17.45,10100.0],["2022-05-20",17.49,17.49,16.94,17.0,12200.0],["2022-05-23",16.64,16.8,16.15,16.15,22900.0],["2022-05-24",16.0,16.98,15.908,16.15,19400.0],["2022-05-25",16.34,17.0,16.0,17.0,30900.0],["2022-05-26",17.0,17.85,16.55,17.31,30000.0],["2022-05-27",17.255,18.5,17.01,18.282,27200.0],["2022-05-31",18.16,18.35,17.305,18.01,9800.0],["2022-06-01",17.68,18.01,17.26,17.64,9400.0],["2022-06-02",17.855,18.4,17.816,17.914,5800.0],["2022-06-03",18.35,18.52,17.3,18.02,12500.0],["2022-06-06",18.08,18.8,17.303,17.74,6500.0],["2022-06-07",17.5,18.075,17.15,17.4,6300.0],["2022-06-08",17.0,18.15,17.0,18.0,6300.0],["2022-06-09",17.7,18.14,17.505,17.505,2200.0],["2022-06-10",17.56,18.15,17.0,17.32,9700.0],["2022-06-13",17.0,17.0,15.725,15.988,16000.0],["2022-06-14",16.45,16.45,15.33,15.36,3000.0],["2022-06-15",14.37,15.68,13.38,13.91,29200.0],["2022-06-16",13.49,14.414,12.79,12.91,11300.0],["2022-06-17",13.89,14.984,13.0,13.81,9300.0],["2022-06-21",13.5,14.943,13.37,13.77,14200.0],["2022-06-22",14.039,14.43,14.0,14.43,4500.0],["2022-06-23",14.55,14.585,14.307,14.32,1900.0],["2022-06-24",14.97,17.24,14.97,16.89,23000.0],["2022-06-27",16.89,17.6,16.2,17.6,18100.0],["2022-06-28",17.31,17.53,17.0,17.303,5900.0],["2022-06-29",16.57,17.03,16.57,16.9,13200.0],["2022-06-30",16.5,16.8,16.08,16.8,4800.0],["2022-07-01",16.68,17.4,16.12,16.82,2500.0],["2022-07-05",16.21,17.7,16.21,17.47,13000.0],["2022-07-06",17.21,17.63,16.698,16.89,24100.0],["2022-07-07",17.12,17.175,17.0,17.175,1500.0],["2022-07-08",16.74,16.961,16.615,16.71,1700.0],["2022-07-11",16.375,17.65,16.375,16.89,2000.0],["2022-07-12",17.175,17.175,16.5,16.78,19100.0],["2022-07-13",16.545,16.67,16.5,16.5,2900.0],["2022-07-14",16.25,16.585,15.835,16.2,22800.0],["2022-07-15",16.23,16.94,16.15,16.94,6700.0],["2022-07-18",16.61,17.0,14.95,16.25,5300.0],["2022-07-19",16.25,17.0,16.25,17.0,5900.0],["2022-07-20",16.1,16.8,16.1,16.605,1000.0],["2022-07-21",16.35,16.5,16.0,16.5,11800.0],["2022-07-22",16.44,17.0,16.02,16.47,6900.0],["2022-07-25",16.45,17.14,16.45,17.14,13200.0],["2022-07-26",17.03,17.25,16.99,17.1,1900.0],["2022-07-27",17.0,17.4,16.883,17.4,2600.0],["2022-07-28",17.4,17.69,17.4,17.45,4000.0],["2022-07-29",17.504,17.631,16.51,16.8,7700.0],["2022-08-01",17.0,17.5,17.0,17.49,5300.0],["2022-08-02",17.41,17.7,17.2,17.65,5000.0],["2022-08-03",17.57,18.71,17.57,18.39,27400.0],["2022-08-04",18.41,18.45,17.85,18.19,8700.0],["2022-08-05",18.0,18.4,17.41,18.0,13500.0],["2022-08-08",18.0,19.75,17.51,19.0,20900.0],["2022-08-09",19.09,19.38,18.718,19.26,17900.0],["2022-08-10",19.444,20.0,18.98,19.68,15000.0],["2022-08-11",19.95,20.66,19.72,19.975,28000.0],["2022-08-12",19.85,19.95,19.505,19.95,1600.0],["2022-08-15",19.74,19.74,19.45,19.65,7600.0],["2022-08-16",19.44,19.84,18.849,19.35,32300.0],["2022-08-17",19.75,21.0,19.34,20.08,16800.0],["2022-08-18",20.15,22.3,19.885,21.393,22600.0],["2022-08-19",21.18,21.22,20.5,21.01,4400.0],["2022-08-22",20.91,20.91,19.59,20.34,3100.0],["2022-08-23",19.256,20.91,19.256,20.6,8800.0],["2022-08-24",19.775,20.26,19.68,19.77,6500.0],["2022-08-25",19.99,19.99,19.51,19.791,1000.0],["2022-08-26",19.5,19.581,19.14,19.581,2100.0],["2022-08-29",19.0,19.245,18.51,19.09,23000.0],["2022-08-30",19.13,19.13,18.95,19.0,7100.0],["2022-08-31",19.353,19.5,18.81,19.17,13600.0],["2022-09-01",18.8,19.25,18.602,19.25,6000.0],["2022-09-02",19.3,19.35,18.5,18.64,5700.0],["2022-09-06",18.4,19.1,18.2,18.4,15300.0],["2022-09-07",18.53,19.07,18.53,18.77,2300.0],["2022-09-08",18.59,18.9,18.59,18.65,2500.0],["2022-09-09",18.49,19.0,18.45,19.0,2000.0],["2022-09-12",18.95,20.2,18.65,19.25,16800.0],["2022-09-13",19.25,19.71,19.19,19.26,1800.0],["2022-09-14",19.26,20.85,19.26,19.965,14000.0],["2022-09-15",20.25,20.54,20.04,20.2,29200.0],["2022-09-16",19.88,20.735,19.0,19.29,15400.0],["2022-09-19",18.95,19.466,18.89,19.07,5800.0],["2022-09-20",19.08,19.15,18.72,18.89,4900.0],["2022-09-21",18.89,19.12,17.89,19.0,26900.0],["2022-09-22",19.0,19.0,19.0,19.0,600.0],["2022-09-23",18.74,18.74,17.393,17.58,5000.0],["2022-09-26",17.35,17.5,17.14,17.209,2500.0],["2022-09-27",17.27,17.27,15.43,15.43,24700.0],["2022-09-28",16.0,16.0,15.25,15.25,4200.0],["2022-09-29",15.25,16.245,15.25,15.48,24100.0],["2022-09-30",15.3,16.052,15.22,15.76,10800.0],["2022-10-03",15.78,18.1,15.78,18.05,19600.0],["2022-10-04",17.532,18.62,17.179,18.28,13500.0],["2022-10-05",18.1,19.005,17.95,18.5,12500.0],["2022-10-06",18.7,19.44,18.4,19.3,9100.0],["2022-10-07",19.38,19.38,18.39,18.39,4100.0],["2022-10-10",18.66,18.66,17.887,17.955,1200.0],["2022-10-11",18.17,18.17,17.55,17.78,1200.0],["2022-10-12",17.77,17.77,17.32,17.32,900.0],["2022-10-13",16.81,18.0,15.536,18.0,3700.0],["2022-10-14",18.0,18.25,17.94,17.94,20200.0],["2022-10-17",18.49,18.92,18.0,18.51,9700.0],["2022-10-18",18.51,19.25,17.085,19.0,11900.0],["2022-10-19",19.126,19.126,18.93,18.93,1700.0],["2022-10-20",18.9,19.6,18.9,19.45,6900.0],["2022-10-21",19.45,19.5,18.95,18.95,3800.0],["2022-10-24",19.226,19.275,18.01,18.5,8800.0],["2022-10-25",18.51,19.565,18.01,19.3,3500.0],["2022-10-26",19.1,19.95,19.1,19.95,3600.0],["2022-10-27",19.96,20.0,19.03,19.48,6400.0],["2022-10-28",19.0,20.53,19.0,20.3,14400.0],["2022-10-31",19.5,20.0,18.661,19.69,7700.0],["2022-11-01",20.01,20.25,19.901,19.99,7400.0],["2022-11-02",20.0,21.96,19.76,21.96,18800.0],["2022-11-03",22.0,24.45,22.0,24.29,77000.0],["2022-11-04",24.31,26.79,22.8,26.75,46200.0],["2022-11-07",27.0,28.91,25.1,26.34,95000.0],["2022-11-08",26.25,26.25,24.643,25.82,19500.0],["2022-11-09",25.55,25.76,25.0,25.37,11000.0],["2022-11-10",25.0,25.87,23.35,23.68,17500.0],["2022-11-11",23.98,25.0,22.65,23.0,18700.0],["2022-11-14",23.0,24.95,23.0,24.45,25800.0],["2022-11-15",24.723,24.723,23.6,24.216,4300.0],["2022-11-16",23.785,23.96,23.03,23.52,4500.0],["2022-11-17",23.03,24.14,23.03,23.88,10500.0],["2022-11-18",23.64,24.17,23.64,24.17,3200.0],["2022-11-21",24.17,24.7,23.98,24.22,10000.0],["2022-11-22",24.44,24.587,23.71,24.3,12200.0],["2022-11-23",24.27,24.7,24.105,24.7,5700.0],["2022-11-25",24.7,24.7,24.7,24.7,400.0],["2022-11-28",24.65,24.8,23.71,24.25,6400.0],["2022-11-29",24.62,24.62,23.81,24.53,13800.0],["2022-11-30",24.58,24.58,23.1,24.0,22800.0],["2022-12-01",24.25,24.89,23.96,24.15,21100.0],["2022-12-02",24.71,24.71,24.25,24.5,16700.0],["2022-12-05",24.65,25.41,24.5,25.0,34900.0],["2022-12-06",24.75,26.341,24.367,26.19,17500.0],["2022-12-07",26.25,29.1,26.25,27.5,42000.0],["2022-12-08",29.01,29.78,27.765,28.6,30300.0],["2022-12-09",29.25,29.25,26.6,27.29,36900.0],["2022-12-12",27.79,28.95,27.14,28.15,25800.0],["2022-12-13",28.64,29.0,28.25,28.59,19700.0],["2022-12-14",28.83,28.98,28.0,28.38,25900.0],["2022-12-15",28.38,29.0,27.771,28.29,19700.0],["2022-12-16",28.35,30.705,27.678,30.7,40900.0],["2022-12-19",30.7,32.47,30.307,31.73,55500.0],["2022-12-20",31.85,33.9,30.0,30.01,59000.0],["2022-12-21",30.02,33.78,30.02,33.78,47400.0],["2022-12-22",33.7,33.8,32.0,32.07,31800.0],["2022-12-23",32.71,36.99,32.513,35.11,87600.0],["2022-12-27",35.62,37.47,33.59,35.11,130000.0],["2022-12-28",35.8,36.926,34.92,36.0,83300.0],["2022-12-29",36.37,36.83,35.46,36.41,48600.0],["2022-12-30",36.41,37.5,35.51,36.08,68700.0],["2023-01-03",36.69,38.87,36.525,37.56,115000.0],["2023-01-04",38.9,40.83,38.725,40.26,140900.0],["2023-01-05",40.78,40.78,36.08,36.57,89400.0],["2023-01-06",36.01,37.34,34.51,37.01,107900.0],["2023-01-09",37.87,37.87,35.504,37.47,85100.0],["2023-01-10",37.5,38.694,35.659,38.0,50900.0],["2023-01-11",37.76,38.62,35.42,35.52,53100.0],["2023-01-12",35.17,36.666,33.76,35.41,58600.0],["2023-01-13",35.13,36.6,33.96,35.01,55100.0],["2023-01-17",34.84,36.5,34.6,35.18,59100.0],["2023-01-18",35.19,35.95,33.19,33.67,44900.0],["2023-01-19",33.12,33.64,32.22,32.68,39600.0],["2023-01-20",32.25,34.87,32.25,33.7,30600.0],["2023-01-23",34.06,35.5,33.86,35.0,44600.0],["2023-01-24",35.41,35.99,33.56,33.95,19900.0],["2023-01-25",34.0,35.73,33.29,35.34,36400.0],["2023-01-26",35.59,36.275,34.225,34.97,27800.0],["2023-01-27",34.32,35.0,33.0,34.525,33200.0],["2023-01-30",34.55,36.49,34.55,36.48,46100.0],["2023-01-31",36.99,37.19,35.625,36.63,32900.0],["2023-02-01",36.47,38.2,35.895,37.82,90700.0],["2023-02-02",38.64,39.255,36.63,38.25,47700.0],["2023-02-03",38.04,38.17,37.12,37.4,27400.0],["2023-02-06",37.48,39.3,36.124,38.98,40400.0],["2023-02-07",39.38,42.5,38.17,40.72,201000.0],["2023-02-08",40.72,41.0,32.75,33.15,148600.0],["2023-02-09",33.33,34.0,29.76,32.05,111700.0],["2023-02-10",31.65,34.489,31.6,33.48,37700.0],["2023-02-13",32.99,33.49,32.1,32.7,30700.0],["2023-02-14",31.87,33.539,30.5,32.01,75700.0],["2023-02-15",31.9,34.18,31.69,33.84,29900.0],["2023-02-16",34.18,35.87,31.99,34.85,40400.0],["2023-02-17",35.16,36.78,34.85,36.75,33800.0],["2023-02-21",36.11,36.55,34.45,34.51,26200.0],["2023-02-22",34.48,35.94,33.06,35.9,56000.0],["2023-02-23",35.99,36.98,34.805,35.33,15600.0],["2023-02-24",34.62,35.68,34.09,35.54,14700.0],["2023-02-27",35.4,35.87,33.035,33.07,45500.0],["2023-02-28",33.12,35.33,32.27,32.27,31900.0],["2023-03-01",32.44,33.84,32.44,33.45,25400.0],["2023-03-02",33.64,35.68,32.658,33.86,31400.0],["2023-03-03",33.66,34.855,32.49,33.33,42400.0],["2023-03-06",33.41,33.52,32.04,32.05,20900.0],["2023-03-07",32.09,34.9,31.25,33.73,50000.0],["2023-03-08",35.08,41.0,35.08,40.3,249100.0],["2023-03-09",40.5,41.33,39.21,40.72,97200.0],["2023-03-10",40.13,41.0,37.26,40.56,89800.0],["2023-03-13",39.81,40.34,36.2,36.75,78100.0],["2023-03-14",37.35,40.0,36.09,39.4,54600.0],["2023-03-15",38.94,40.43,37.92,40.19,41800.0],["2023-03-16",40.11,41.52,37.18,41.0,83400.0],["2023-03-17",40.12,41.89,39.45,40.61,51800.0],["2023-03-20",40.77,41.23,39.01,40.2,55300.0],["2023-03-21",40.13,41.79,40.13,41.0,50500.0],["2023-03-22",41.0,41.38,39.738,40.71,49200.0],["2023-03-23",41.48,44.25,41.38,43.08,205200.0],["2023-03-24",43.01,44.2,41.83,43.31,67600.0],["2023-03-27",43.33,45.0,42.75,43.68,106900.0],["2023-03-28",44.05,44.75,42.89,43.49,58600.0],["2023-03-29",43.59,45.86,43.5,45.0,75600.0],["2023-03-30",45.42,45.95,43.77,44.54,47500.0],["2023-03-31",44.54,45.8,44.077,45.01,182400.0],["2023-04-03",44.97,45.38,41.94,42.45,101300.0],["2023-04-04",42.5,42.8,38.49,40.77,147300.0],["2023-04-05",41.0,41.92,39.745,41.59,62800.0],["2023-04-06",41.46,43.88,40.133,43.34,60300.0],["2023-04-10",43.63,44.15,42.49,43.365,49500.0],["2023-04-11",43.63,44.163,42.73,43.5,53700.0],["2023-04-12",43.57,43.97,40.96,41.64,34100.0],["2023-04-13",41.55,43.063,41.01,42.91,57900.0],["2023-04-14",42.82,43.0,41.784,42.49,38000.0],["2023-04-17",42.49,45.63,42.49,43.92,89800.0],["2023-04-18",44.59,45.0,40.669,41.25,89300.0],["2023-04-19",41.28,42.015,40.4,41.69,57000.0],["2023-04-20",41.53,42.5,40.69,42.39,45100.0],["2023-04-21",42.18,42.5,41.59,41.96,30000.0],["2023-04-24",41.46,42.44,40.46,42.39,39800.0],["2023-04-25",42.39,42.47,39.025,39.94,53500.0],["2023-04-26",40.4,41.33,40.03,40.87,34000.0],["2023-04-27",40.89,41.99,40.41,40.99,31000.0],["2023-04-28",41.17,42.325,40.72,41.87,47900.0],["2023-05-01",42.48,43.64,40.93,41.99,61700.0],["2023-05-02",42.1,42.1,38.38,38.4,57500.0],["2023-05-03",38.82,40.67,38.82,39.62,39900.0],["2023-05-04",39.59,41.98,36.03,37.16,75400.0],["2023-05-05",37.52,40.02,37.23,39.86,50000.0],["2023-05-08",40.23,41.0,39.66,41.0,35700.0],["2023-05-09",41.89,42.0,29.11,30.2,442400.0],["2023-05-10",30.2,30.65,26.86,27.01,187500.0],["2023-05-11",27.57,27.57,25.33,27.26,117600.0],["2023-05-12",26.95,28.31,25.951,26.69,70800.0],["2023-05-15",26.31,27.82,26.02,27.04,62600.0],["2023-05-16",27.02,27.45,26.19,26.46,26800.0],["2023-05-17",26.4,26.96,26.11,26.86,38000.0],["2023-05-18",26.63,27.29,26.175,26.97,40900.0],["2023-05-19",27.07,27.465,26.49,26.89,35300.0],["2023-05-22",27.3,28.42,26.15,27.07,65000.0],["2023-05-23",27.45,29.25,27.2,27.57,67800.0],["2023-05-24",27.52,28.48,26.29,26.96,49800.0],["2023-05-25",26.95,27.48,26.245,26.49,34300.0],["2023-05-26",26.49,27.56,26.04,26.48,33500.0],["2023-05-30",26.61,27.335,25.79,25.98,38700.0],["2023-05-31",25.75,26.82,25.73,26.61,139600.0],["2023-06-01",26.39,27.09,25.81,26.31,46700.0],["2023-06-02",26.63,27.52,26.25,27.31,47400.0],["2023-06-05",27.01,27.25,24.3,24.32,96800.0],["2023-06-06",24.51,24.6,23.46,24.42,95500.0],["2023-06-07",24.34,25.0,24.13,24.38,63600.0],["2023-06-08",24.38,24.7,23.3,23.38,61900.0],["2023-06-09",23.14,23.71,22.675,23.03,61800.0],["2023-06-12",23.74,25.72,23.42,25.33,113600.0],["2023-06-13",25.26,26.87,25.26,26.56,109100.0],["2023-06-14",26.82,27.099,25.79,25.96,71600.0],["2023-06-15",26.19,26.49,24.79,25.2,63300.0],["2023-06-16",25.01,26.11,24.85,25.33,51100.0],["2023-06-20",25.34,26.3,25.12,25.49,90800.0],["2023-06-21",25.49,25.785,24.76,25.37,47400.0],["2023-06-22",25.58,25.833,24.684,25.03,39200.0],["2023-06-23",24.51,25.28,23.39,23.93,669700.0],["2023-06-26",23.93,24.55,22.82,22.96,85200.0],["2023-06-27",23.1,23.382,22.22,22.53,68300.0],["2023-06-28",22.47,22.77,21.56,22.42,72200.0],["2023-06-29",22.19,23.0,22.19,22.85,72700.0],["2023-06-30",23.05,23.54,23.05,23.25,158200.0],["2023-07-03",23.25,23.81,22.975,23.24,45100.0],["2023-07-05",23.12,23.44,22.45,22.94,94900.0],["2023-07-06",22.96,23.34,22.3,22.99,93500.0],["2023-07-07",23.15,23.66,22.15,22.19,72500.0],["2023-07-10",22.37,22.67,21.795,21.94,78600.0],["2023-07-11",21.89,21.89,20.52,20.81,106300.0],["2023-07-12",21.23,22.1,20.69,20.77,68800.0],["2023-07-13",20.98,21.43,20.52,21.21,60700.0],["2023-07-14",21.23,21.46,20.6,21.02,42800.0],["2023-07-17",21.02,21.52,20.9,21.06,47400.0],["2023-07-18",21.06,21.72,21.06,21.56,42900.0],["2023-07-19",21.59,21.95,20.5,20.55,54000.0],["2023-07-20",20.64,21.062,20.27,21.0,58900.0],["2023-07-21",21.05,21.67,20.885,21.58,50400.0],["2023-07-24",21.53,22.795,21.38,22.48,46700.0],["2023-07-25",22.5,23.275,22.44,23.13,75900.0],["2023-07-26",22.93,23.79,22.47,22.81,64400.0],["2023-07-27",22.9,23.74,22.355,23.44,64600.0],["2023-07-28",23.45,23.96,23.27,23.57,46200.0],["2023-07-31",23.6,24.45,23.3,24.41,49500.0],["2023-08-01",24.39,24.544,23.99,24.45,38400.0],["2023-08-02",24.34,24.98,23.7,24.39,90600.0],["2023-08-03",24.3,24.88,23.715,24.57,102500.0],["2023-08-04",24.9,25.84,24.51,25.07,159200.0],["2023-08-07",25.1,25.1,23.62,24.18,157600.0],["2023-08-08",25.27,29.938,24.765,28.21,253500.0],["2023-08-09",28.0,28.01,23.07,23.25,266200.0],["2023-08-10",23.08,23.28,21.68,22.51,73100.0],["2023-08-11",22.36,23.39,22.27,23.17,43800.0],["2023-08-14",23.15,23.15,22.01,22.85,64800.0],["2023-08-15",22.362,22.99,22.126,22.56,36900.0],["2023-08-16",22.705,23.342,22.6,22.69,35000.0],["2023-08-17",22.7,22.7,21.175,21.61,53000.0],["2023-08-18",21.39,21.99,21.36,21.87,55500.0],["2023-08-21",21.79,22.4,21.27,21.44,35400.0],["2023-08-22",21.47,21.83,21.0,21.32,52600.0],["2023-08-23",21.38,21.88,20.845,21.18,40800.0],["2023-08-24",21.21,21.21,19.715,19.84,35200.0],["2023-08-25",19.94,20.24,19.211,20.11,46000.0],["2023-08-28",20.0,20.563,20.0,20.1,23300.0],["2023-08-29",20.37,20.62,20.37,20.585,13300.0],["2023-08-30",20.897,21.44,20.78,20.87,17700.0],["2023-08-31",20.91,20.99,20.64,20.67,19700.0],["2023-09-01",21.42,21.42,20.18,20.97,17900.0],["2023-09-05",21.02,21.04,20.33,20.66,20800.0],["2023-09-06",21.0,21.0,20.3,20.53,16000.0],["2023-09-07",20.52,21.06,20.25,20.56,19500.0],["2023-09-08",20.76,21.405,20.31,21.17,20500.0],["2023-09-11",21.17,21.4,20.05,20.16,28600.0],["2023-09-12",20.2,20.5,19.7,20.2,11800.0],["2023-09-13",20.37,20.4,18.49,18.73,31200.0],["2023-09-14",18.65,19.491,18.53,19.04,25000.0],["2023-09-15",18.9,19.16,18.085,18.98,47200.0],["2023-09-18",18.8,18.865,18.05,18.23,19500.0],["2023-09-19",18.76,19.041,18.25,18.44,37200.0],["2023-09-20",18.5,18.55,17.81,18.02,28300.0],["2023-09-21",18.11,18.675,17.73,18.19,27200.0],["2023-09-22",18.42,18.52,17.7,18.2,39600.0],["2023-09-25",18.42,18.42,17.85,17.9,13400.0],["2023-09-26",17.885,18.0,17.3,17.71,20200.0],["2023-09-27",17.72,18.1,17.58,17.99,21500.0],["2023-09-28",18.135,18.23,17.53,18.15,31100.0],["2023-09-29",17.75,18.81,17.75,18.52,20200.0],["2023-10-02",18.45,18.57,17.7,18.43,30800.0],["2023-10-03",18.4,18.51,17.94,18.06,47700.0],["2023-10-04",18.135,18.135,17.57,17.87,12100.0],["2023-10-05",17.86,18.05,17.53,17.73,16200.0],["2023-10-06",17.51,17.51,17.0,17.2,14000.0],["2023-10-09",17.16,17.16,16.379,16.71,11200.0],["2023-10-10",17.13,17.21,16.51,16.68,27000.0],["2023-10-11",16.77,16.77,15.85,16.29,25300.0],["2023-10-12",16.12,16.13,15.59,15.71,33100.0],["2023-10-13",15.78,16.524,15.0,15.41,32500.0],["2023-10-16",15.3,15.85,15.2,15.67,24800.0],["2023-10-17",15.46,16.335,15.46,16.23,20100.0],["2023-10-18",16.01,16.01,15.38,15.57,19800.0],["2023-10-19",15.71,16.17,14.92,15.59,29400.0],["2023-10-20",15.62,15.63,15.2,15.32,19300.0],["2023-10-23",15.47,16.3,15.11,16.13,94600.0],["2023-10-24",16.18,18.0,15.33,17.52,96300.0],["2023-10-25",17.07,17.44,16.74,17.33,28800.0],["2023-10-26",17.27,17.41,16.39,16.87,17700.0],["2023-10-27",16.55,16.87,16.245,16.76,26500.0],["2023-10-30",16.68,17.07,16.42,16.82,6400.0],["2023-10-31",16.645,16.85,15.79,16.55,17400.0],["2023-11-01",17.0,17.06,16.01,16.4,16400.0],["2023-11-02",16.41,16.99,16.41,16.7,20500.0],["2023-11-03",17.34,17.34,16.505,16.71,17800.0],["2023-11-06",16.301,16.79,15.9,15.9,18700.0],["2023-11-07",14.25,15.28,13.75,14.26,96800.0],["2023-11-08",13.58,13.81,13.0,13.455,60700.0],["2023-11-09",13.33,13.5,12.65,12.72,42800.0],["2023-11-10",12.96,14.26,12.76,13.68,46800.0],["2023-11-13",13.65,14.99,13.65,14.14,54200.0],["2023-11-14",14.48,15.4,14.34,15.29,73100.0],["2023-11-15",15.29,15.73,15.04,15.16,24900.0],["2023-11-16",15.29,15.29,14.354,14.94,22100.0],["2023-11-17",15.04,15.91,15.04,15.85,27400.0],["2023-11-20",15.61,16.33,15.61,15.62,19100.0],["2023-11-21",15.34,15.975,15.2,15.94,38900.0],["2023-11-22",16.13,17.13,16.13,16.86,23100.0],["2023-11-24",16.86,17.89,16.86,17.7,9400.0],["2023-11-27",17.4,18.285,16.125,17.97,31800.0],["2023-11-28",18.29,18.29,16.0,16.16,21700.0],["2023-11-29",16.2,17.8,16.2,17.51,27100.0],["2023-11-30",17.96,17.96,17.105,17.79,21100.0],["2023-12-01",18.0,18.37,17.73,18.01,20100.0],["2023-12-04",18.36,18.5,17.75,17.93,26400.0],["2023-12-05",17.7,18.14,17.3,17.54,11200.0],["2023-12-06",17.03,17.48,16.77,16.96,32700.0],["2023-12-07",16.67,17.385,16.57,17.3,13000.0],["2023-12-08",17.03,18.03,16.91,17.74,11600.0],["2023-12-11",16.574,18.561,16.574,17.5,33400.0],["2023-12-12",17.27,18.13,16.96,17.08,19400.0],["2023-12-13",17.145,18.23,16.656,18.22,53500.0],["2023-12-14",18.41,19.0,18.105,18.6,20400.0],["2023-12-15",18.6,19.89,18.15,19.79,74200.0],["2023-12-18",19.7,19.72,18.24,19.09,35500.0],["2023-12-19",19.39,19.7,18.855,19.54,19500.0],["2023-12-20",19.15,20.278,18.56,18.98,27600.0],["2023-12-21",19.05,19.17,18.38,19.03,15000.0],["2023-12-22",19.03,19.49,18.5,18.95,10400.0],["2023-12-26",18.341,19.65,18.341,19.04,22900.0],["2023-12-27",19.27,19.94,19.04,19.74,18000.0],["2023-12-28",19.52,20.438,19.49,19.96,15400.0],["2023-12-29",19.51,19.51,18.86,19.19,16600.0],["2024-01-02",18.77,19.7,18.66,19.58,33700.0],["2024-01-03",19.41,19.68,18.02,18.88,9100.0],["2024-01-04",18.99,19.56,18.51,19.16,10400.0],["2024-01-05",19.5,19.9,18.825,19.07,38900.0],["2024-01-08",18.89,19.2,18.885,19.2,10300.0],["2024-01-09",18.855,19.27,18.75,19.02,9300.0],["2024-01-10",18.827,18.827,18.23,18.39,14000.0],["2024-01-11",18.505,18.719,17.53,17.96,25100.0],["2024-01-12",18.17,18.3,17.75,17.75,10100.0],["2024-01-16",17.74,18.42,17.7,17.7,10900.0],["2024-01-17",17.5,18.53,17.365,17.61,19100.0],["2024-01-18",17.26,17.58,16.76,16.97,11800.0],["2024-01-19",17.16,17.67,16.78,17.47,7100.0],["2024-01-22",17.61,17.935,17.35,17.92,12300.0],["2024-01-23",18.2,18.2,17.74,18.08,9400.0],["2024-01-24",18.16,18.51,17.81,18.5,14500.0],["2024-01-25",18.84,18.97,18.34,18.73,11200.0],["2024-01-26",17.97,18.99,17.97,18.79,5700.0],["2024-01-29",18.98,18.98,18.45,18.45,5900.0],["2024-01-30",18.6,19.26,18.37,18.54,13600.0],["2024-01-31",18.27,18.62,18.25,18.25,7500.0],["2024-02-01",18.41,18.51,17.67,18.19,14600.0],["2024-02-02",18.175,18.21,17.2,17.79,14400.0],["2024-02-05",17.645,18.12,16.99,17.41,16000.0],["2024-02-06",17.135,18.51,17.135,18.5,15900.0],["2024-02-07",18.45,18.45,18.0,18.17,9300.0],["2024-02-08",18.0,18.45,17.98,18.15,8700.0],["2024-02-09",18.378,18.84,18.125,18.35,10200.0],["2024-02-12",18.78,20.0,18.75,20.0,28200.0],["2024-02-13",19.5,20.41,18.668,19.52,21000.0],["2024-02-14",19.755,20.028,19.115,19.95,14400.0],["2024-02-15",19.9,20.9,19.47,20.9,11600.0],["2024-02-16",20.79,20.79,19.83,19.83,19500.0],["2024-02-20",19.48,20.08,19.07,19.07,15100.0],["2024-02-21",19.15,19.32,17.92,18.01,24000.0],["2024-02-22",18.0,19.135,18.0,18.97,30200.0],["2024-02-23",19.89,19.95,19.22,19.35,17600.0],["2024-02-26",19.48,20.81,19.25,19.71,20300.0],["2024-02-27",19.73,20.15,19.17,19.61,34900.0],["2024-02-28",19.305,19.68,19.305,19.35,10700.0],["2024-02-29",19.78,19.91,18.688,18.9,32700.0],["2024-03-01",18.975,19.52,18.22,19.44,17400.0],["2024-03-04",19.5,20.0,18.33,18.33,38600.0],["2024-03-05",18.28,18.776,17.62,17.62,21200.0],["2024-03-06",17.69,18.63,17.69,18.5,17500.0],["2024-03-07",18.0,18.0,15.075,15.97,68200.0],["2024-03-08",15.51,16.0,15.0,15.02,29600.0],["2024-03-11",15.02,18.825,15.02,18.53,120900.0],["2024-03-12",18.31,19.6,17.55,18.95,39900.0],["2024-03-13",18.0,18.44,17.505,17.84,17100.0],["2024-03-14",17.75,17.844,16.67,17.16,33700.0],["2024-03-15",16.31,17.815,16.31,16.88,39500.0],["2024-03-18",16.98,17.89,16.84,17.22,10100.0],["2024-03-19",17.06,17.1,16.48,16.66,22000.0],["2024-03-20",16.66,17.49,16.66,17.49,13300.0],["2024-03-21",17.5,18.05,16.85,17.09,20900.0],["2024-03-22",17.15,17.6,16.02,16.33,19500.0],["2024-03-25",16.11,17.29,15.21,15.36,40000.0],["2024-03-26",15.51,16.59,15.51,16.13,28800.0],["2024-03-27",16.31,17.26,16.31,16.84,17700.0],["2024-03-28",17.39,18.25,16.86,17.86,30000.0],["2024-04-01",18.0,18.0,16.21,17.34,13800.0],["2024-04-02",17.26,18.21,17.08,17.96,32400.0],["2024-04-03",18.14,19.33,17.96,18.26,41400.0],["2024-04-04",18.45,19.27,18.45,18.82,26900.0],["2024-04-05",18.92,19.2,18.58,18.65,10400.0],["2024-04-08",18.85,19.49,18.85,19.0,14800.0],["2024-04-09",19.185,19.49,19.075,19.345,10700.0],["2024-04-10",18.88,19.05,17.5,18.13,41100.0],["2024-04-11",18.4,18.76,18.085,18.4,32700.0],["2024-04-12",18.45,18.767,17.85,18.01,27200.0],["2024-04-15",18.02,18.42,17.5,17.55,24000.0],["2024-04-16",17.301,17.885,17.3,17.43,10600.0],["2024-04-17",17.78,18.36,17.42,18.05,25900.0],["2024-04-18",17.91,18.3,17.58,17.58,19700.0],["2024-04-19",17.45,17.91,17.35,17.5,37400.0],["2024-04-22",17.75,17.965,17.41,17.74,9500.0],["2024-04-23",17.55,17.81,17.26,17.3,31300.0],["2024-04-24",17.1,17.26,16.42,16.6,30700.0],["2024-04-25",16.44,16.815,16.08,16.72,10100.0],["2024-04-26",16.8,17.75,16.8,17.75,10800.0],["2024-04-29",17.84,18.25,17.77,18.25,12000.0],["2024-04-30",18.02,18.02,17.25,17.25,17900.0],["2024-05-01",17.47,17.93,17.11,17.57,18900.0],["2024-05-02",17.79,18.25,17.71,17.99,10800.0],["2024-05-03",18.17,18.17,17.23,17.48,17800.0],["2024-05-06",17.46,18.48,17.46,18.21,34500.0],["2024-05-07",18.01,21.68,18.01,20.54,60500.0],["2024-05-08",20.2,21.99,20.2,21.14,103100.0],["2024-05-09",21.74,21.95,20.9,21.0,79700.0],["2024-05-10",20.83,21.99,20.539,21.84,54200.0],["2024-05-13",22.09,24.48,22.06,22.85,49600.0],["2024-05-14",23.42,24.0,21.04,21.56,80100.0],["2024-05-15",21.86,25.29,21.61,25.13,50000.0],["2024-05-16",25.04,25.74,24.41,25.64,38400.0],["2024-05-17",25.82,26.6,24.95,25.69,27800.0],["2024-05-20",25.84,26.5,25.15,26.31,31000.0],["2024-05-21",26.67,26.67,25.29,25.86,28300.0],["2024-05-22",26.26,26.61,25.615,26.15,34100.0],["2024-05-23",26.2,26.48,25.16,25.7,32900.0],["2024-05-24",25.87,26.0,25.105,25.92,20300.0],["2024-05-28",26.12,26.805,25.87,26.58,46900.0],["2024-05-29",26.57,29.32,26.35,28.27,49300.0],["2024-05-30",28.13,28.415,27.65,27.88,21700.0],["2024-05-31",27.84,27.94,25.62,26.19,40700.0],["2024-06-03",26.68,27.18,25.76,26.25,32700.0],["2024-06-04",26.48,27.15,26.22,27.0,22900.0],["2024-06-05",27.02,27.05,26.5,26.9,23700.0],["2024-06-06",27.0,27.88,26.59,27.73,16100.0],["2024-06-07",27.734,28.54,27.17,27.65,16600.0],["2024-06-10",27.22,27.63,26.29,27.13,23300.0],["2024-06-11",26.63,27.38,26.63,27.33,16300.0],["2024-06-12",28.18,28.95,27.769,28.42,28200.0],["2024-06-13",28.42,28.6,27.01,27.31,20600.0],["2024-06-14",27.34,27.608,25.5,26.57,16900.0],["2024-06-17",26.12,27.14,25.915,27.14,8500.0],["2024-06-18",27.34,27.548,26.24,26.52,46700.0],["2024-06-20",26.78,27.41,26.43,27.04,12200.0],["2024-06-21",27.04,27.25,25.9,25.9,37000.0],["2024-06-24",26.23,26.824,26.0,26.75,16200.0],["2024-06-25",26.8,26.97,26.26,26.29,9900.0],["2024-06-26",26.14,27.2,26.14,27.09,27200.0],["2024-06-27",26.3,27.8,26.3,27.56,12600.0],["2024-06-28",27.56,27.58,26.5,27.25,148700.0],["2024-07-01",27.4,27.51,26.56,27.15,28600.0],["2024-07-02",27.45,27.7,27.2,27.45,10700.0],["2024-07-03",27.77,27.96,27.46,27.71,3000.0],["2024-07-05",27.54,27.54,26.5,26.52,37000.0],["2024-07-08",26.85,27.8,26.85,27.8,10000.0],["2024-07-09",27.86,27.86,27.07,27.46,6200.0],["2024-07-10",27.49,27.49,26.677,27.1,20000.0],["2024-07-11",27.58,27.87,26.97,27.87,13600.0],["2024-07-12",27.99,28.87,27.56,28.18,19900.0],["2024-07-15",28.28,29.56,27.72,29.35,43900.0],["2024-07-16",29.71,29.79,28.342,29.67,32700.0],["2024-07-17",29.5,30.501,29.12,29.95,26400.0],["2024-07-18",30.615,30.97,28.49,29.05,21300.0],["2024-07-19",29.09,29.69,28.73,28.73,10100.0],["2024-07-22",29.73,30.21,28.97,30.09,15800.0],["2024-07-23",30.171,31.0,29.75,30.74,24300.0],["2024-07-24",30.24,31.0,29.0,29.01,22200.0],["2024-07-25",29.195,30.125,29.05,29.35,22200.0],["2024-07-26",29.86,30.79,29.53,30.42,15900.0],["2024-07-29",30.928,30.99,29.61,29.61,17800.0],["2024-07-30",29.51,29.51,27.65,28.3,189200.0],["2024-07-31",28.95,29.67,28.03,29.33,13300.0],["2024-08-01",28.68,28.68,28.06,28.43,17200.0],["2024-08-02",27.85,28.62,25.01,26.34,29700.0],["2024-08-05",25.78,28.74,24.5,28.58,51600.0],["2024-08-06",27.5,27.614,22.46,23.5,120400.0],["2024-08-07",24.0,25.67,23.51,25.06,35400.0],["2024-08-08",25.0,25.78,25.0,25.2,13000.0],["2024-08-09",24.96,26.21,24.93,25.87,31000.0],["2024-08-12",26.18,26.18,24.72,25.28,18400.0],["2024-08-13",25.61,26.53,24.72,26.48,22300.0],["2024-08-14",26.18,27.46,25.158,27.44,29900.0],["2024-08-15",28.06,28.06,26.85,26.85,19700.0],["2024-08-16",27.24,28.0,27.15,27.65,71700.0],["2024-08-19",27.65,28.39,27.39,27.53,28000.0],["2024-08-20",27.125,27.28,26.61,26.7,20200.0],["2024-08-21",26.93,27.18,26.544,27.18,19800.0],["2024-08-22",27.02,27.28,26.5,26.58,21700.0],["2024-08-23",26.43,28.81,26.29,28.14,29200.0],["2024-08-26",28.18,28.81,27.76,28.1,10900.0],["2024-08-27",27.29,28.27,27.15,28.14,53800.0],["2024-08-28",27.94,28.92,27.38,28.21,57800.0],["2024-08-29",28.3,29.32,28.01,28.79,11800.0],["2024-08-30",29.007,29.37,28.18,28.64,16900.0],["2024-09-03",27.5,27.6,26.22,26.95,18800.0],["2024-09-04",26.41,27.1,26.24,26.65,28700.0],["2024-09-05",26.49,26.55,25.51,26.15,33000.0],["2024-09-06",26.03,26.311,25.1,25.2,24000.0],["2024-09-09",25.04,27.1,25.01,26.68,22900.0],["2024-09-10",26.405,26.45,25.82,26.22,26000.0],["2024-09-11",25.99,26.01,25.35,25.43,13500.0],["2024-09-12",25.3,25.79,25.0,25.79,13200.0],["2024-09-13",25.01,25.66,24.8,25.17,25300.0],["2024-09-16",25.28,26.09,25.0,25.79,15900.0],["2024-09-17",25.97,26.76,25.53,26.52,33200.0],["2024-09-18",26.5,27.16,25.46,25.7,41300.0],["2024-09-19",26.28,29.91,26.28,29.35,65200.0],["2024-09-20",29.42,29.947,27.52,27.55,71300.0],["2024-09-23",28.1,28.104,27.011,27.23,18500.0],["2024-09-24",27.23,27.838,26.46,27.4,18100.0],["2024-09-25",27.4,27.7,26.64,27.33,35500.0],["2024-09-26",27.36,28.22,27.36,28.08,11900.0],["2024-09-27",28.32,28.32,27.03,27.21,24200.0],["2024-09-30",26.87,28.132,26.64,27.83,24800.0],["2024-10-01",23.99,24.391,22.52,23.0,252200.0],["2024-10-02",22.52,23.34,22.3,22.58,60900.0],["2024-10-03",22.21,23.2,22.2,22.89,29100.0],["2024-10-04",23.36,23.81,23.189,23.62,32800.0],["2024-10-07",23.88,24.31,23.645,23.91,21800.0],["2024-10-08",24.19,24.2,23.91,24.08,24900.0],["2024-10-09",24.0,24.04,23.653,23.91,11500.0],["2024-10-10",23.68,24.12,23.24,23.93,25500.0],["2024-10-11",23.95,24.25,23.86,23.89,14100.0],["2024-10-14",24.054,24.24,23.439,23.78,10600.0],["2024-10-15",23.75,24.015,23.75,23.81,16100.0],["2024-10-16",23.79,24.25,23.52,24.09,37000.0],["2024-10-17",23.67,24.352,23.01,23.68,21900.0],["2024-10-18",23.86,24.11,23.54,23.73,14400.0],["2024-10-21",23.655,23.73,23.2,23.4,18400.0],["2024-10-22",23.23,23.785,22.89,23.66,24800.0],["2024-10-23",23.15,23.33,21.97,22.56,22700.0],["2024-10-24",22.06,23.5,22.06,23.11,31900.0],["2024-10-25",23.55,23.55,23.16,23.23,11700.0],["2024-10-28",23.42,23.9,23.42,23.8,27000.0],["2024-10-29",23.55,23.55,22.58,22.64,19900.0],["2024-10-30",22.54,23.055,22.51,22.84,7700.0],["2024-10-31",22.409,22.425,21.5,21.5,24300.0],["2024-11-01",21.58,21.87,21.525,21.83,20000.0],["2024-11-04",22.09,22.68,21.96,22.54,28700.0],["2024-11-05",23.25,25.525,23.24,24.14,70800.0],["2024-11-06",25.69,26.98,24.852,26.79,91900.0],["2024-11-07",27.16,27.93,27.16,27.36,40000.0],["2024-11-08",27.65,27.92,27.112,27.91,29000.0],["2024-11-11",28.11,28.195,27.22,27.5,64300.0],["2024-11-12",27.49,28.3,26.01,27.47,68200.0],["2024-11-13",27.675,28.06,27.01,27.3,36800.0],["2024-11-14",27.17,27.365,26.54,26.98,22200.0],["2024-11-15",27.21,27.21,26.525,26.88,10500.0],["2024-11-18",27.17,27.2,26.34,26.74,25200.0],["2024-11-19",26.53,27.0,26.03,26.52,37600.0],["2024-11-20",26.69,27.75,26.46,27.75,29600.0],["2024-11-21",28.0,29.0,27.755,28.57,34900.0],["2024-11-22",28.99,29.91,28.61,29.75,118700.0],["2024-11-25",30.17,30.83,29.11,30.24,66500.0],["2024-11-26",29.86,30.12,29.355,30.11,46100.0],["2024-11-27",30.16,30.65,29.72,30.57,23100.0],["2024-11-29",30.92,33.65,30.73,33.01,41000.0],["2024-12-02",33.31,33.69,31.77,32.03,84800.0],["2024-12-03",31.97,33.87,31.97,33.73,46200.0],["2024-12-04",34.01,34.01,32.8,33.1,27600.0],["2024-12-05",33.04,33.17,32.36,32.74,36600.0],["2024-12-06",32.99,33.18,31.92,33.11,29800.0],["2024-12-09",33.17,33.24,32.37,32.85,29100.0],["2024-12-10",32.403,33.735,32.31,33.4,39700.0],["2024-12-11",33.53,34.45,32.92,34.01,41400.0],["2024-12-12",34.11,34.39,33.62,33.7,23600.0],["2024-12-13",33.59,34.5,33.41,34.3,37800.0],["2024-12-16",34.34,34.9,33.545,34.0,47000.0],["2024-12-17",34.13,34.44,33.19,34.17,40700.0],["2024-12-18",34.16,35.188,32.28,32.57,71800.0],["2024-12-19",32.97,33.34,31.08,31.67,24600.0],["2024-12-20",31.3,32.79,31.3,32.76,75100.0],["2024-12-23",32.49,33.29,32.08,32.89,14700.0],["2024-12-24",33.07,33.07,32.7,32.99,3500.0],["2024-12-26",32.71,32.98,32.49,32.98,7900.0],["2024-12-27",32.25,32.25,31.345,31.9,17200.0],["2024-12-30",31.75,33.1,30.71,31.17,35000.0],["2024-12-31",31.38,32.32,28.11,29.89,132400.0],["2025-01-02",30.91,32.62,30.86,31.8,42100.0],["2025-01-03",31.17,32.62,31.01,32.05,18800.0],["2025-01-06",32.0,32.49,31.61,31.62,23200.0],["2025-01-07",31.63,31.63,30.81,31.22,13900.0],["2025-01-08",30.92,31.25,30.58,31.1,14100.0],["2025-01-10",30.64,30.64,29.29,29.67,21000.0],["2025-01-13",29.57,30.26,28.01,30.1,23000.0],["2025-01-14",30.58,31.04,29.39,30.0,29000.0],["2025-01-15",31.07,31.07,29.99,30.6,18600.0],["2025-01-16",30.48,30.81,30.18,30.18,33200.0],["2025-01-17",30.2,30.89,29.35,30.12,36800.0],["2025-01-21",30.51,30.718,29.89,30.04,20800.0],["2025-01-22",30.413,30.6,29.95,30.15,27900.0],["2025-01-23",29.81,30.438,28.8,28.82,33300.0],["2025-01-24",29.21,29.35,28.6,28.94,39400.0],["2025-01-27",28.18,29.01,28.14,28.53,43000.0],["2025-01-28",28.53,28.825,27.765,28.42,56600.0],["2025-01-29",28.42,29.14,27.86,28.98,39000.0],["2025-01-30",29.28,30.975,29.27,30.2,38900.0],["2025-01-31",30.2,30.63,28.47,28.77,42600.0],["2025-02-03",27.75,28.58,27.52,28.325,33000.0],["2025-02-04",28.32,29.13,27.59,28.84,18500.0],["2025-02-05",28.75,29.45,28.33,28.665,31100.0],["2025-02-06",28.98,29.37,28.81,28.89,14000.0],["2025-02-07",29.05,29.245,28.325,28.36,11000.0],["2025-02-10",28.83,29.224,28.325,28.99,19500.0],["2025-02-11",28.81,29.89,28.81,28.88,22600.0],["2025-02-12",28.21,29.63,27.97,28.62,23000.0],["2025-02-13",28.77,29.33,28.7,29.18,18000.0],["2025-02-14",29.395,29.793,28.978,29.08,10300.0],["2025-02-18",29.13,29.81,29.06,29.71,21300.0],["2025-02-19",29.12,30.33,29.12,30.33,23600.0],["2025-02-20",30.32,31.48,29.566,31.34,29400.0],["2025-02-21",31.96,32.53,30.41,30.42,29600.0],["2025-02-24",30.61,31.45,29.67,31.0,49300.0],["2025-02-25",31.0,32.0,30.81,31.75,36300.0],["2025-02-26",31.76,33.61,31.719,33.43,30800.0],["2025-02-27",33.19,33.19,32.05,32.75,26500.0],["2025-02-28",32.75,33.69,32.6,33.46,23900.0],["2025-03-03",33.68,34.25,31.86,31.88,47600.0],["2025-03-04",32.23,33.6,28.477,29.745,54000.0],["2025-03-05",29.7,30.105,28.755,29.03,38800.0],["2025-03-06",29.61,30.11,27.63,28.32,40400.0],["2025-03-07",28.42,28.5,27.49,28.19,32500.0],["2025-03-10",28.46,31.85,27.48,28.24,81600.0],["2025-03-11",28.2,29.23,27.145,28.53,48400.0],["2025-03-12",28.87,29.01,27.6,28.03,29600.0],["2025-03-13",27.84,28.79,27.61,27.89,29100.0],["2025-03-14",28.24,28.75,27.57,28.615,24400.0],["2025-03-17",28.66,29.83,28.619,28.82,29600.0],["2025-03-18",28.7,29.33,27.9,28.47,38700.0],["2025-03-19",28.41,29.417,28.41,29.28,25900.0],["2025-03-20",28.99,29.69,28.61,28.97,27800.0],["2025-03-21",28.69,29.44,28.25,29.4,52700.0],["2025-03-24",29.9,30.44,29.705,30.23,47100.0],["2025-03-25",30.49,30.49,29.87,30.1,31800.0],["2025-03-26",30.06,30.44,29.65,29.69,26700.0],["2025-03-27",29.43,30.6,29.35,30.34,23900.0],["2025-03-28",30.39,30.437,28.771,28.8,25500.0],["2025-03-31",28.65,29.37,28.1,29.17,46500.0],["2025-04-01",29.11,29.85,28.18,29.13,38200.0],["2025-04-02",28.87,29.89,28.545,29.12,18100.0],["2025-04-03",27.7,28.0,26.345,26.53,53100.0],["2025-04-04",25.82,25.82,23.09,24.105,48200.0],["2025-04-07",22.65,25.16,21.42,24.1,47100.0],["2025-04-08",25.36,25.67,22.445,23.2,33200.0],["2025-04-09",22.74,26.909,22.26,25.445,35600.0],["2025-04-10",24.63,25.014,22.87,23.53,30300.0],["2025-04-11",23.67,24.926,23.67,23.96,13300.0],["2025-04-14",24.63,25.29,23.909,24.71,47900.0],["2025-04-15",24.65,25.64,24.45,25.48,52900.0],["2025-04-16",25.3,25.68,24.155,24.92,32400.0],["2025-04-17",24.94,25.9,24.94,25.24,16400.0],["2025-04-21",24.74,25.75,24.17,25.62,71700.0],["2025-04-22",25.92,26.87,25.37,26.1,50600.0],["2025-04-23",26.92,27.71,26.27,26.3,21500.0],["2025-04-24",26.29,26.71,25.74,26.03,46400.0],["2025-04-25",25.92,26.41,25.76,26.16,13600.0],["2025-04-28",26.16,26.84,25.81,26.48,16900.0],["2025-04-29",26.3,26.7,25.89,26.39,18000.0],["2025-04-30",25.535,26.38,25.37,26.14,16300.0],["2025-05-01",26.14,26.41,25.53,26.06,19100.0],["2025-05-02",26.29,27.31,26.27,26.36,16100.0],["2025-05-05",26.27,26.69,26.04,26.12,16000.0],["2025-05-06",26.12,27.0,25.23,25.34,51700.0],["2025-05-07",21.29,24.87,18.46,20.18,172000.0],["2025-05-08",20.46,22.75,20.006,22.05,83800.0],["2025-05-09",22.0,22.45,21.1,21.51,56300.0],["2025-05-12",21.62,21.62,19.105,20.48,86800.0],["2025-05-13",21.61,23.14,21.275,23.1,55900.0],["2025-05-14",23.12,23.58,22.72,23.09,52300.0],["2025-05-15",23.05,23.76,21.78,23.27,55700.0],["2025-05-16",23.34,24.73,23.34,24.17,98300.0],["2025-05-19",23.73,23.73,21.38,21.83,60200.0],["2025-05-20",22.01,22.1,21.15,21.19,60400.0],["2025-05-21",21.03,21.065,19.91,19.98,69200.0],["2025-05-22",20.0,20.55,19.29,20.09,81800.0],["2025-05-23",19.82,20.65,19.625,19.98,142100.0],["2025-05-27",20.23,21.0,19.64,20.32,152700.0],["2025-05-28",21.32,21.84,20.545,21.7,74400.0],["2025-05-29",21.72,22.17,21.335,22.14,41200.0],["2025-05-30",21.92,22.4,21.25,22.26,103800.0],["2025-06-02",22.13,22.51,22.08,22.31,73700.0],["2025-06-03",22.31,23.42,22.3,22.77,68600.0],["2025-06-04",22.64,22.98,21.314,21.43,36700.0],["2025-06-05",21.46,22.225,21.21,21.72,34100.0],["2025-06-06",21.87,22.41,21.459,21.79,24700.0],["2025-06-09",21.82,22.2,21.47,22.05,39500.0],["2025-06-10",22.03,22.875,21.81,21.93,65400.0],["2025-06-11",22.13,22.825,21.81,22.53,69100.0],["2025-06-12",22.37,23.2,22.37,22.83,33700.0],["2025-06-13",22.51,22.85,22.33,22.33,36200.0],["2025-06-16",22.61,23.08,22.61,23.03,131700.0],["2025-06-17",22.76,23.2,22.661,22.83,75700.0],["2025-06-18",22.99,23.11,22.61,22.9,39800.0],["2025-06-20",23.19,23.305,22.745,22.95,55900.0],["2025-06-23",23.11,23.27,22.57,23.06,35400.0],["2025-06-24",23.36,23.509,23.21,23.34,17800.0],["2025-06-25",23.31,23.31,22.88,22.92,19800.0],["2025-06-26",22.92,23.86,22.92,23.72,32800.0],["2025-06-27",23.72,24.04,23.22,23.32,154400.0],["2025-06-30",23.33,23.82,23.33,23.72,49800.0],["2025-07-01",23.51,24.42,23.51,23.97,44900.0],["2025-07-02",23.99,24.46,23.9,24.43,60800.0],["2025-07-03",24.45,25.37,24.45,25.11,16700.0],["2025-07-07",24.84,25.5,24.09,24.3,62500.0],["2025-07-08",24.0,24.0,23.0,23.12,60100.0],["2025-07-09",23.3,23.3,22.675,22.81,45500.0],["2025-07-10",22.68,23.41,22.68,23.0,29900.0],["2025-07-11",23.0,23.0,22.07,22.14,56600.0],["2025-07-14",22.14,22.14,21.46,21.99,47600.0],["2025-07-15",22.05,22.23,21.37,21.62,40800.0],["2025-07-16",21.65,21.86,21.185,21.79,48700.0],["2025-07-17",21.86,22.2,21.565,21.8,54500.0],["2025-07-18",22.03,22.03,21.29,21.56,43300.0],["2025-07-21",21.73,21.73,20.81,20.85,20800.0],["2025-07-22",21.06,21.16,20.745,20.97,24700.0],["2025-07-23",21.03,21.38,20.76,21.29,12900.0],["2025-07-24",21.29,21.29,20.55,20.55,22500.0],["2025-07-25",20.79,21.06,20.073,21.0,19700.0],["2025-07-28",21.574,21.574,20.665,20.98,28400.0],["2025-07-29",21.25,21.25,20.85,20.885,23800.0],["2025-07-30",20.86,21.213,20.5,20.62,34300.0],["2025-07-31",20.45,20.54,19.41,19.41,30300.0],["2025-08-01",19.11,19.41,18.32,18.745,29000.0],["2025-08-04",19.03,19.09,18.58,18.69,25300.0],["2025-08-05",18.65,18.65,17.81,17.9,41300.0],["2025-08-06",17.9,18.39,17.76,18.0,24100.0],["2025-08-07",18.18,18.8,17.27,18.62,48100.0],["2025-08-08",12.67,13.98,12.52,13.25,508500.0],["2025-08-11",13.43,14.49,13.41,13.74,196900.0],["2025-08-12",14.05,16.26,13.8,16.06,279200.0],["2025-08-13",16.22,17.12,16.0,16.105,75500.0],["2025-08-14",16.15,16.58,15.7,15.72,87500.0],["2025-08-15",15.76,15.76,15.01,15.61,82100.0],["2025-08-18",15.79,16.16,15.485,15.61,63700.0],["2025-08-19",15.7,15.85,15.13,15.18,45200.0],["2025-08-20",15.1,15.71,14.79,14.89,40300.0],["2025-08-21",14.86,15.24,14.68,14.73,24700.0],["2025-08-22",14.87,15.714,14.87,15.57,60700.0],["2025-08-25",15.42,15.736,15.28,15.64,32900.0],["2025-08-26",15.72,16.16,15.52,16.12,30400.0],["2025-08-27",16.15,16.359,15.51,15.52,27400.0],["2025-08-28",15.56,15.92,15.37,15.74,43500.0],["2025-08-29",15.77,15.95,15.49,15.58,26500.0],["2025-09-02",15.26,15.89,15.0,15.22,29600.0],["2025-09-03",15.17,15.17,14.4,14.5,27400.0],["2025-09-04",14.4,14.75,14.29,14.74,33000.0],["2025-09-05",14.69,14.833,14.22,14.3,29300.0],["2025-09-08",14.21,14.3,13.82,14.05,37600.0],["2025-09-09",14.01,14.89,13.949,14.72,32300.0],["2025-09-10",14.78,16.31,14.37,14.505,49500.0],["2025-09-11",14.67,15.36,14.445,15.19,35300.0],["2025-09-12",15.21,15.3,14.76,14.89,50700.0],["2025-09-15",15.03,15.42,14.991,15.21,39700.0],["2025-09-16",15.2,15.26,14.76,14.76,25800.0],["2025-09-17",14.904,15.42,14.786,14.81,33800.0],["2025-09-18",14.9,15.87,14.9,15.83,43500.0],["2025-09-19",15.78,15.79,15.37,15.62,163600.0],["2025-09-22",15.56,15.79,15.09,15.71,27700.0],["2025-09-23",15.715,16.213,15.715,16.04,41600.0],["2025-09-24",16.05,16.05,15.45,15.715,39600.0],["2025-09-25",15.57,15.72,14.873,14.95,44100.0],["2025-09-26",15.0,15.46,14.81,15.44,64600.0],["2025-09-29",15.48,15.48,14.875,14.905,31800.0],["2025-09-30",14.89,15.2,14.45,15.14,35800.0],["2025-10-01",15.1,15.37,15.07,15.22,35800.0],["2025-10-02",15.25,15.5,14.89,15.3,21100.0],["2025-10-03",15.3,15.96,15.24,15.24,40400.0],["2025-10-06",15.25,15.71,15.25,15.61,27100.0],["2025-10-07",15.555,15.575,15.175,15.21,45900.0],["2025-10-08",15.28,15.567,15.115,15.22,39600.0],["2025-10-09",15.2,16.17,15.025,16.15,42500.0],["2025-10-10",16.28,16.63,15.06,15.11,54000.0],["2025-10-13",15.49,15.49,15.11,15.25,36400.0],["2025-10-14",15.0,15.56,15.0,15.47,35300.0],["2025-10-15",15.64,15.73,15.13,15.4,19500.0],["2025-10-16",15.53,15.53,15.09,15.275,38400.0],["2025-10-17",15.14,15.335,15.0,15.09,30000.0],["2025-10-20",15.1,15.851,15.1,15.66,62900.0],["2025-10-21",15.72,16.225,15.55,16.07,57000.0],["2025-10-22",16.05,16.295,15.82,16.25,40100.0],["2025-10-23",16.35,17.63,16.125,17.22,98500.0],["2025-10-24",17.57,18.31,17.17,17.34,32200.0],["2025-10-27",17.41,17.45,16.86,16.885,74800.0],["2025-10-28",16.89,17.23,16.46,16.82,49000.0],["2025-10-29",16.65,17.23,16.11,16.18,82600.0],["2025-10-30",16.05,16.225,15.66,15.8,41600.0],["2025-10-31",15.73,16.3,15.41,15.64,52400.0],["2025-11-03",15.56,17.87,15.31,17.53,80900.0],["2025-11-04",14.75,15.42,13.0,13.89,413700.0],["2025-11-05",13.89,14.52,13.83,14.205,55100.0],["2025-11-06",14.28,14.4,13.97,14.22,79400.0],["2025-11-07",14.1,14.555,13.51,13.8,71000.0],["2025-11-10",14.56,14.94,13.9,13.96,74400.0],["2025-11-11",13.87,14.19,13.75,13.96,25100.0],["2025-11-12",13.94,14.22,13.88,14.03,30600.0],["2025-11-13",13.97,14.05,13.26,13.28,30100.0],["2025-11-14",13.18,13.585,13.0,13.05,45400.0],["2025-11-17",12.92,12.92,12.066,12.25,92800.0],["2025-11-18",12.3,12.77,12.08,12.5,73600.0],["2025-11-19",12.59,12.59,11.635,11.9,87900.0],["2025-11-20",12.21,12.39,11.76,11.9,68300.0],["2025-11-21",11.91,12.456,11.65,12.07,42700.0],["2025-11-24",12.17,12.335,12.08,12.33,15400.0],["2025-11-25",12.48,13.21,12.465,13.17,52000.0],["2025-11-26",13.23,13.79,12.85,13.68,40200.0],["2025-11-28",13.68,13.79,13.393,13.51,15200.0],["2025-12-01",13.38,13.49,13.03,13.4,35200.0],["2025-12-02",13.43,13.79,13.188,13.65,42800.0],["2025-12-03",13.8,14.36,13.703,14.17,66400.0],["2025-12-04",14.09,14.28,13.906,14.28,50200.0],["2025-12-05",14.33,15.89,14.33,15.82,108800.0],["2025-12-08",15.94,17.045,15.725,16.96,115500.0],["2025-12-09",17.06,17.88,17.01,17.66,94900.0],["2025-12-10",17.56,18.23,17.215,18.2,116500.0],["2025-12-11",18.13,18.13,17.398,17.99,47900.0],["2025-12-12",17.92,18.03,17.5,17.67,75500.0],["2025-12-15",17.7,17.7,16.215,16.43,38700.0],["2025-12-16",16.25,17.474,15.83,16.58,35300.0],["2025-12-17",16.59,16.59,16.07,16.2,21800.0],["2025-12-18",16.32,16.35,15.81,15.89,21700.0],["2025-12-19",15.9,16.19,15.7,15.79,40300.0],["2025-12-22",15.79,16.027,15.02,15.23,49400.0],["2025-12-23",15.18,15.53,15.05,15.52,32700.0],["2025-12-24",15.43,15.43,14.78,15.19,43900.0],["2025-12-26",15.11,15.35,14.91,15.21,24700.0],["2025-12-29",15.14,15.25,14.6,14.9,43300.0],["2025-12-30",15.01,15.364,14.69,14.69,45000.0],["2025-12-31",14.477,14.7,14.358,14.68,27300.0],["2026-01-02",14.74,14.83,14.22,14.22,18900.0],["2026-01-05",14.3,14.59,13.99,14.04,31200.0],["2026-01-06",14.04,14.23,13.67,14.05,40500.0],["2026-01-07",14.03,14.216,13.61,13.77,62800.0],["2026-01-08",13.71,14.11,13.71,13.82,28500.0],["2026-01-09",13.88,14.06,13.69,13.73,17000.0],["2026-01-12",13.7,13.895,13.203,13.65,43600.0],["2026-01-13",13.79,14.057,13.525,13.62,21700.0],["2026-01-14",13.63,13.98,13.305,13.72,39900.0],["2026-01-15",13.85,14.25,13.85,13.94,33800.0],["2026-01-16",14.0,14.25,13.66,13.74,21100.0],["2026-01-20",13.39,13.49,13.25,13.29,35100.0],["2026-01-21",13.4,13.72,13.15,13.595,28700.0],["2026-01-22",13.63,14.61,13.22,14.56,47000.0],["2026-01-23",14.52,14.52,13.66,13.77,21600.0],["2026-01-26",13.68,13.795,13.51,13.72,23200.0],["2026-01-27",13.59,13.74,13.4,13.47,22000.0],["2026-01-28",13.47,13.595,12.75,12.83,29400.0],["2026-01-29",12.72,13.085,12.5,12.84,32800.0],["2026-01-30",12.74,13.17,12.36,12.99,31700.0],["2026-02-02",13.01,13.89,13.01,13.38,44800.0],["2026-02-03",13.51,13.59,12.745,13.17,35800.0],["2026-02-04",13.13,13.46,12.82,13.13,36100.0],["2026-02-05",13.03,13.03,12.52,12.7,37300.0],["2026-02-06",12.88,13.08,12.78,12.93,15300.0],["2026-02-09",12.79,12.83,12.455,12.57,52900.0],["2026-02-10",12.67,12.685,12.115,12.28,41700.0],["2026-02-11",12.371,12.49,11.26,11.7,69600.0],["2026-02-12",11.91,12.12,10.81,11.29,75000.0],["2026-02-13",11.28,11.71,11.19,11.38,75100.0],["2026-02-17",11.39,11.79,11.0,11.61,56100.0],["2026-02-18",11.72,12.2,11.32,11.53,53100.0],["2026-02-19",11.52,12.333,11.455,12.21,29000.0],["2026-02-20",12.02,12.356,11.92,12.0,47100.0],["2026-02-23",12.0,12.2,11.79,11.895,80900.0],["2026-02-24",11.97,12.77,11.856,12.54,65400.0],["2026-02-25",12.82,13.09,12.555,12.78,36000.0],["2026-02-26",12.84,13.02,12.37,12.54,24600.0],["2026-02-27",12.4,12.455,12.2,12.265,51700.0],["2026-03-02",12.04,12.78,12.04,12.3,91400.0],["2026-03-03",12.14,12.73,11.91,12.5,44500.0],["2026-03-04",12.64,12.84,12.4,12.46,26300.0],["2026-03-05",14.45,17.95,14.45,17.6,533500.0],["2026-03-06",17.49,17.855,15.49,15.52,169700.0],["2026-03-09",15.13,15.63,14.15,15.485,171500.0],["2026-03-10",15.41,16.52,15.25,15.78,94900.0],["2026-03-11",15.78,16.285,15.33,16.05,86800.0],["2026-03-12",16.03,16.08,15.44,15.47,45800.0],["2026-03-13",15.55,15.805,14.84,14.88,33300.0],["2026-03-16",15.04,15.395,14.81,14.87,43300.0],["2026-03-17",14.93,15.39,14.424,14.45,28300.0],["2026-03-18",14.42,14.42,13.7,13.93,41900.0],["2026-03-19",13.78,14.2,13.13,13.96,48700.0],["2026-03-20",13.97,13.97,13.11,13.18,239800.0],["2026-03-23",13.53,14.409,13.44,14.09,76000.0],["2026-03-24",13.86,14.38,13.86,14.13,37900.0],["2026-03-25",14.39,14.438,13.766,14.0,34500.0],["2026-03-26",14.02,14.14,13.54,13.94,35700.0],["2026-03-27",13.83,14.34,13.58,14.19,51100.0],["2026-03-30",14.19,14.5,13.67,14.45,43800.0],["2026-03-31",14.45,14.75,14.265,14.51,47000.0],["2026-04-01",14.72,15.19,14.51,15.1,35700.0],["2026-04-02",14.89,15.83,14.89,15.38,37100.0],["2026-04-06",15.38,16.595,15.38,16.54,45700.0],["2026-04-07",16.4,16.66,15.754,16.33,36500.0],["2026-04-08",16.95,17.05,16.231,16.56,39200.0],["2026-04-09",16.53,17.04,16.3,17.04,20300.0],["2026-04-10",17.02,17.51,16.7,17.43,34700.0],["2026-04-13",17.36,18.35,17.29,17.89,82700.0],["2026-04-14",17.86,18.494,17.258,17.38,23000.0],["2026-04-15",17.41,17.96,17.17,17.71,30100.0],["2026-04-16",17.51,17.9,17.05,17.89,34800.0],["2026-04-17",18.23,19.125,18.09,18.75,72800.0],["2026-04-20",18.53,19.1,18.19,18.88,50100.0],["2026-04-21",18.82,19.135,17.93,17.95,26100.0],["2026-04-22",18.19,18.42,17.73,17.79,19300.0],["2026-04-23",17.84,17.96,16.59,17.67,39900.0],["2026-04-24",17.68,18.23,17.2,18.17,62600.0],["2026-04-27",18.22,19.52,17.66,18.1,125200.0],["2026-04-28",18.1,18.605,17.97,18.16,16800.0],["2026-04-29",18.18,18.18,16.88,16.94,26700.0],["2026-04-30",16.9,18.05,16.81,17.71,68300.0],["2026-05-01",17.72,17.87,17.3,17.38,13500.0],["2026-05-04",17.16,18.767,16.83,17.15,28900.0],["2026-05-05",17.15,17.37,15.6,15.99,44300.0],["2026-05-06",16.13,16.13,14.82,15.17,92300.0],["2026-05-07",14.98,16.26,14.98,15.53,48800.0],["2026-05-08",15.69,15.86,15.24,15.6,33800.0],["2026-05-11",15.61,16.93,15.125,15.29,66800.0],["2026-05-12",15.26,16.37,15.13,15.83,49500.0],["2026-05-13",15.61,16.15,15.48,15.78,51800.0],["2026-05-14",15.84,16.41,15.0,16.13,46300.0],["2026-05-15",16.05,16.89,16.035,16.76,60600.0],["2026-05-18",16.68,17.3,16.02,16.14,50100.0],["2026-05-19",16.02,16.53,15.565,15.65,40000.0],["2026-05-20",15.66,16.145,15.66,16.04,23400.0],["2026-05-21",16.04,16.198,15.36,15.91,38100.0],["2026-05-22",16.38,17.77,16.38,17.18,82600.0],["2026-05-26",17.36,17.94,17.08,17.91,31500.0],["2026-05-27",17.92,18.06,17.52,17.78,39400.0],["2026-05-28",17.64,17.84,17.485,17.52,21900.0],["2026-05-29",17.55,18.1,16.81,16.97,62600.0],["2026-06-01",16.81,17.25,16.66,16.81,26100.0],["2026-06-02",16.82,17.11,16.675,16.74,28200.0],["2026-06-03",17.01,18.0,16.14,16.21,71300.0],["2026-06-04",16.63,18.4,16.63,17.71,103100.0],["2026-06-05",17.6,18.1,17.03,17.05,59200.0],["2026-06-08",16.99,17.49,16.5,17.04,83100.0],["2026-06-09",17.27,18.57,17.27,18.48,66600.0],["2026-06-10",18.5,19.05,17.74,18.52,64700.0],["2026-06-11",18.58,19.06,18.49,18.92,35500.0],["2026-06-12",18.94,19.34,18.44,19.05,39900.0],["2026-06-15",19.36,19.85,18.785,18.86,27200.0],["2026-06-16",19.04,19.04,18.15,18.7,31100.0],["2026-06-17",18.7,18.7,17.8,17.84,21500.0],["2026-06-18",18.11,18.28,17.27,18.26,48600.0],["2026-06-22",18.26,19.0,17.87,18.24,21400.0],["2026-06-23",18.1,18.59,17.97,18.32,16500.0],["2026-06-24",18.14,18.935,18.14,18.88,38500.0],["2026-06-25",19.04,19.7,18.996,19.43,29700.0],["2026-06-26",19.2,20.54,19.125,20.38,231900.0],["2026-06-29",20.27,20.85,19.755,20.57,48100.0],["2026-06-30",20.59,20.88,20.315,20.78,40400.0],["2026-07-01",20.78,21.135,20.09,20.77,34700.0],["2026-07-02",20.95,20.95,20.16,20.38,25700.0],["2026-07-06",21.378,21.378,20.12,20.48,35200.0],["2026-07-07",20.36,20.36,19.18,19.18,53300.0],["2026-07-08",19.17,19.695,18.5,18.73,44700.0],["2026-07-09",18.63,19.88,18.36,19.235,39600.0],["2026-07-10",19.08,19.84,19.0,19.54,30900.0],["2026-07-13",19.59,20.08,18.846,19.24,34500.0],["2026-07-14",19.4,20.0,18.59,18.76,25200.0],["2026-07-15",18.83,19.88,18.755,18.81,44400.0],["2026-07-16",18.9,19.89,18.71,19.17,39200.0],["2026-07-17",18.88,19.39,18.62,18.81,23000.0],["2026-07-20",18.55,19.49,18.55,19.3,45700.0],["2026-07-21",19.48,20.2,19.295,20.19,36900.0],["2026-07-22",19.97,20.08,19.345,19.71,24600.0],["2026-07-23",19.63,19.755,18.71,19.59,47800.0],["2026-07-24",19.61,20.13,19.46,19.52,28900.0],["2026-07-27",19.77,20.54,19.77,20.46,28300.0],["2026-07-28",20.56,21.2,20.46,21.16,28900.0],["2026-07-29",21.07,21.585,20.86,20.87,29800.0],["2026-07-30",20.93,20.99,20.37,20.58,24300.0],["2026-07-31",20.55,21.07,20.31,21.07,20400.0],["2026-08-03",21.27,22.0,21.205,21.96,40800.0],["2026-08-04",22.05,23.32,22.05,22.92,42100.0],["2026-08-05",22.84,23.43,22.07,22.73,47600.0],["2026-08-06",24.0,24.69,21.25,24.45,190700.0],["2026-08-07",25.0,28.0,24.66,27.72,218300.0],["2026-08-10",28.36,31,27.985,29.46,155183.634283],["2026-08-11",28.56,31.2499,28.425,30.5,211890.216354],["2026-08-12",30.84,30.93,29.32,29.57,95519.308044],["2026-08-13",29.57,30,28.28,29,188793.877096],["2026-08-14",29.07,29.08,27.98,28.5,82634.83268],["2026-08-17",28.5,29.25,28.13,28.7,102332.389826],["2026-09-08",28,29.565,27.59,29.07,152070.234136],["2026-09-09",28.7,28.84,28.07,28.25,64598.78271],["2026-09-10",28.08,28.08,26.8,26.94,174101.734476],["2026-09-11",22.115,22.975,21.9,22.5,1547810.724708],["2026-09-14",22.659,24.47,22.04,24.26,612736.311404],["2026-09-15",25.12,25.29,24.025,24.29,276329.181592]]}