{ "fields": [{"type":"int","id":"_id"},{"type":"timestamp","id":"date"},{"type":"numeric","id":"open"},{"type":"numeric","id":"high"},{"type":"numeric","id":"low"},{"type":"numeric","id":"close"},{"type":"numeric","id":"volume"}], "records": [ [1,"2018-01-01T00:00:00",6.3,6.31,6.17,6.21,2280500], [2,"2018-01-02T00:00:00",6.13,6.54,6.13,6.49,18297000], [3,"2018-01-03T00:00:00",6.49,6.99,6.4,6.75,47374000], [4,"2018-01-04T00:00:00",6.75,7.05,6.75,6.95,34058000], [5,"2018-01-05T00:00:00",6.99,7.04,6.81,6.86,11516000], [6,"2018-01-08T00:00:00",6.89,7.04,6.85,6.89,10975500], [7,"2018-01-09T00:00:00",6.92,6.92,6.63,6.69,5839000], [8,"2018-01-10T00:00:00",6.75,6.95,6.69,6.92,6485500], [9,"2018-01-11T00:00:00",6.6,6.75,6.48,6.67,18787000], [10,"2018-01-12T00:00:00",6.69,6.71,6.48,6.52,4317000], [11,"2018-01-15T00:00:00",6.5,6.52,6.36,6.4,3567000], [12,"2018-01-16T00:00:00",6.44,6.45,6.29,6.32,4114500], [13,"2018-01-17T00:00:00",6.35,6.4,6.19,6.26,6457000], [14,"2018-01-18T00:00:00",6.3,6.4,6.28,6.34,5775500], [15,"2018-01-19T00:00:00",6.35,6.57,6.31,6.51,4072000], [16,"2018-01-22T00:00:00",6.51,6.71,6.4,6.54,8728000], [17,"2018-01-23T00:00:00",6.55,6.55,6.43,6.5,5518500], [18,"2018-01-24T00:00:00",6.52,6.71,6.49,6.57,5918000], [19,"2018-01-25T00:00:00",6.55,6.92,6.55,6.78,13935500], [20,"2018-01-26T00:00:00",6.76,7.07,6.62,6.89,39164000], [21,"2018-01-29T00:00:00",6.85,6.89,6.71,6.73,2129000], [22,"2018-01-30T00:00:00",6.7,6.85,6.7,6.76,2481500], [23,"2018-01-31T00:00:00",6.79,6.8,6.63,6.68,3957000], [24,"2018-02-01T00:00:00",6.69,6.78,6.63,6.73,2421500], [25,"2018-02-02T00:00:00",6.75,6.95,6.72,6.88,12430000], [26,"2018-02-06T00:00:00",6.8,6.81,6.59,6.73,9683000], [27,"2018-02-07T00:00:00",6.72,6.86,6.65,6.68,4350000], [28,"2018-02-08T00:00:00",6.68,6.73,6.61,6.65,2430000], [29,"2018-02-09T00:00:00",6.61,6.7,6.58,6.66,5254000], [30,"2018-02-12T00:00:00",6.7,6.84,6.61,6.63,8647000], [31,"2018-02-13T00:00:00",6.65,6.7,6.54,6.56,3206000], [32,"2018-02-14T00:00:00",6.55,6.56,6.3,6.38,10670000], [33,"2018-02-15T00:00:00",6.49,6.49,6.2,6.26,7745500], [34,"2018-02-16T00:00:00",6.3,6.49,6.25,6.43,3302000], [35,"2018-02-19T00:00:00",6.45,6.45,6.33,6.35,1534500], [36,"2018-02-20T00:00:00",6.36,6.4,6.31,6.35,2263000], [37,"2018-02-21T00:00:00",6.36,6.42,6.22,6.25,8038000], [38,"2018-02-22T00:00:00",6.25,6.38,6.15,6.32,4590500], [39,"2018-02-23T00:00:00",6.35,6.38,6.17,6.2,6564000], [40,"2018-02-26T00:00:00",6.25,6.25,6.11,6.14,1355500], [41,"2018-02-27T00:00:00",6.19,6.25,6.12,6.2,4162000], [42,"2018-02-28T00:00:00",6.16,6.25,6.16,6.21,534000], [43,"2018-03-01T00:00:00",6.2,6.47,6.2,6.43,4690000], [44,"2018-03-02T00:00:00",6.4,6.54,6.35,6.38,8943500], [45,"2018-03-05T00:00:00",6.38,6.42,6.28,6.31,1369500], [46,"2018-03-06T00:00:00",6.35,6.37,6.26,6.26,1744500], [47,"2018-03-07T00:00:00",6.25,6.33,6.25,6.29,1708000], [48,"2018-03-08T00:00:00",6.3,6.3,6.15,6.17,9032000], [49,"2018-03-09T00:00:00",6.17,6.24,6.15,6.17,666500], [50,"2018-03-12T00:00:00",6.13,6.26,6.13,6.24,2255500], [51,"2018-03-13T00:00:00",6.26,6.28,6.2,6.25,807500], [52,"2018-03-14T00:00:00",6.21,6.3,6.21,6.28,1219000], [53,"2018-03-15T00:00:00",6.25,6.41,6.25,6.31,2699000], [54,"2018-03-16T00:00:00",6.32,6.4,6.25,6.26,2330000], [55,"2018-03-19T00:00:00",6.28,6.33,6.2,6.22,2239500], [56,"2018-03-20T00:00:00",6.25,6.36,6.21,6.26,5397500], [57,"2018-03-21T00:00:00",6.26,6.4,6.26,6.3,4567500], [58,"2018-03-22T00:00:00",6.32,6.48,6.29,6.31,8689000], [59,"2018-03-26T00:00:00",6.3,6.49,6.3,6.32,8051000], [60,"2018-03-27T00:00:00",6.45,6.7,6.45,6.57,30279500], [61,"2018-03-28T00:00:00",6.63,6.79,6.6,6.75,22616000], [62,"2018-03-29T00:00:00",6.79,7.02,6.7,6.99,50510000], [63,"2018-03-30T00:00:00",7.06,7.19,6.96,7.01,23825000], [64,"2018-04-02T00:00:00",7.17,7.17,6.85,6.88,9276500], [65,"2018-04-03T00:00:00",6.93,7.18,6.8,6.96,27817000], [66,"2018-04-04T00:00:00",7.03,7.15,6.95,6.99,12784500], [67,"2018-04-05T00:00:00",7.03,7.05,6.93,7,6235000], [68,"2018-04-06T00:00:00",7.04,7.14,6.9,6.91,4905000], [69,"2018-04-09T00:00:00",6.95,6.95,6.82,6.84,3339000], [70,"2018-04-10T00:00:00",6.82,6.9,6.76,6.88,3853000], [71,"2018-04-11T00:00:00",6.9,6.98,6.81,6.87,4773500], [72,"2018-04-12T00:00:00",6.9,7.14,6.81,7.06,47541000], [73,"2018-04-13T00:00:00",7.2,7.28,7.07,7.11,36158500], [74,"2018-04-16T00:00:00",7.15,7.15,6.98,7.04,10271500], [75,"2018-04-17T00:00:00",7.09,7.13,7,7.1,5260500], [76,"2018-04-18T00:00:00",7.1,7.12,6.95,7,11228000], [77,"2018-04-19T00:00:00",6.95,7,6.79,6.9,12119500], [78,"2018-04-20T00:00:00",6.85,7,6.78,6.87,4207000], [79,"2018-04-23T00:00:00",6.86,7.09,6.85,6.95,4725000], [80,"2018-04-24T00:00:00",6.99,7.05,6.83,6.85,3926000], [81,"2018-04-25T00:00:00",6.91,6.91,6.71,6.83,4203000], [82,"2018-04-26T00:00:00",6.85,6.9,6.71,6.75,4169500], [83,"2018-04-27T00:00:00",6.73,6.8,6.64,6.68,6353500], [84,"2018-04-30T00:00:00",6.7,6.74,6.6,6.71,4084000], [85,"2018-05-02T00:00:00",6.74,6.76,6.65,6.71,767000], [86,"2018-05-03T00:00:00",6.71,6.74,6.55,6.56,3482000], [87,"2018-05-04T00:00:00",6.57,6.69,6.53,6.66,2219000], [88,"2018-05-07T00:00:00",6.62,6.65,6.54,6.56,1889500], [89,"2018-05-08T00:00:00",6.6,6.66,6.55,6.56,3157500], [90,"2018-05-09T00:00:00",6.6,6.75,6.44,6.49,3483500], [91,"2018-05-10T00:00:00",6.5,6.55,6.36,6.39,4296500], [92,"2018-05-11T00:00:00",6.35,6.44,6.24,6.28,5461500], [93,"2018-05-14T00:00:00",6.28,6.28,5.9,5.98,12065500], [94,"2018-05-15T00:00:00",6.05,6.13,5.88,6.05,6177000], [95,"2018-05-16T00:00:00",6.1,6.19,6.02,6.07,2598500], [96,"2018-05-17T00:00:00",6.07,6.16,6.07,6.12,4834500], [97,"2018-05-18T00:00:00",6.17,6.17,6,6.01,5874500], [98,"2018-05-21T00:00:00",6.03,6.08,6,6,1419000], [99,"2018-05-22T00:00:00",6,6.14,6,6.12,2341500], [100,"2018-05-23T00:00:00",6.11,6.15,6.02,6.12,1442500], [101,"2018-05-24T00:00:00",6.14,6.14,6.01,6.05,5095500], [102,"2018-05-25T00:00:00",6.06,6.06,5.81,5.89,6619000], [103,"2018-05-28T00:00:00",5.9,6,5.85,5.88,4891500], [104,"2018-05-29T00:00:00",5.81,6.02,5.81,5.99,4736500], [105,"2018-05-30T00:00:00",6,6.05,5.89,6,4749500], [106,"2018-05-31T00:00:00",6.03,6.03,5.91,5.94,1153500], [107,"2018-06-01T00:00:00",5.95,6,5.92,5.98,1164500], [108,"2018-06-04T00:00:00",5.98,6.01,5.9,5.95,915500], [109,"2018-06-05T00:00:00",5.92,5.98,5.9,5.97,3169500], [110,"2018-06-06T00:00:00",5.97,5.97,5.84,5.85,3284500], [111,"2018-06-07T00:00:00",5.85,5.85,5.74,5.8,4651500], [112,"2018-06-11T00:00:00",5.8,5.8,5.52,5.7,6512000], [113,"2018-06-12T00:00:00",5.75,5.75,5.64,5.68,5710500], [114,"2018-06-13T00:00:00",5.68,5.71,5.55,5.57,7091500], [115,"2018-06-14T00:00:00",5.6,5.64,5.54,5.61,1537000], [116,"2018-06-19T00:00:00",5.65,5.67,5.47,5.5,2612500], [117,"2018-06-20T00:00:00",5.6,5.8,5.58,5.64,5806500], [118,"2018-06-21T00:00:00",5.65,5.65,5.49,5.5,48332500], [119,"2018-06-22T00:00:00",5.52,5.55,5.25,5.32,20260500], [120,"2018-06-25T00:00:00",5.35,5.5,5.15,5.27,18652000], [121,"2018-06-26T00:00:00",5.3,5.38,5.25,5.3,5133000], [122,"2018-06-27T00:00:00",5.34,5.34,5.11,5.19,5038000], [123,"2018-06-28T00:00:00",5.2,5.56,5.16,5.45,13617500], [124,"2018-06-29T00:00:00",5.4,5.75,5.38,5.68,12078000], [125,"2018-07-02T00:00:00",5.68,5.7,5.41,5.5,2342500], [126,"2018-07-03T00:00:00",5.46,5.49,5.4,5.44,2006500], [127,"2018-07-04T00:00:00",5.37,5.44,5.15,5.18,4305000], [128,"2018-07-05T00:00:00",5.11,5.95,5.11,5.67,30242500], [129,"2018-07-06T00:00:00",5.5,5.7,5.21,5.58,40474000], [130,"2018-07-09T00:00:00",5.6,5.63,5.17,5.28,11927000], [131,"2018-07-10T00:00:00",5.3,5.37,5.13,5.24,6935000], [132,"2018-07-11T00:00:00",5.25,5.38,5.22,5.3,4766000], [133,"2018-07-12T00:00:00",5.3,5.3,5.23,5.25,1483000], [134,"2018-07-13T00:00:00",5.25,5.45,5.25,5.3,5427500], [135,"2018-07-16T00:00:00",5.31,5.35,5.13,5.14,5664500], [136,"2018-07-17T00:00:00",5.12,5.23,5.04,5.16,5392000], [137,"2018-07-18T00:00:00",5.2,5.34,5.2,5.31,3451000], [138,"2018-07-19T00:00:00",5.32,5.7,5.3,5.63,22771500], [139,"2018-07-20T00:00:00",5.7,5.7,5.38,5.44,14101000], [140,"2018-07-23T00:00:00",5.49,5.49,5.25,5.3,7616500], [141,"2018-07-24T00:00:00",5.26,5.56,5.26,5.52,8382500], [142,"2018-07-26T00:00:00",5.64,5.66,5.4,5.55,18034000], [143,"2018-07-27T00:00:00",5.58,5.72,5.5,5.64,14687500], [144,"2018-07-30T00:00:00",5.65,5.75,5.5,5.55,14265000], [145,"2018-07-31T00:00:00",5.55,5.6,5.35,5.38,14487000], [146,"2018-08-01T00:00:00",5.36,5.62,5.36,5.54,7329000], [147,"2018-08-02T00:00:00",5.55,5.63,5.43,5.47,4658500], [148,"2018-08-03T00:00:00",5.5,5.6,5.45,5.52,2380500], [149,"2018-08-06T00:00:00",5.55,5.55,5.45,5.46,2163500], [150,"2018-08-07T00:00:00",5.5,5.5,5.4,5.47,4582000], [151,"2018-08-08T00:00:00",5.46,5.54,5.4,5.43,2894000], [152,"2018-08-09T00:00:00",5.43,5.54,5.42,5.47,1917500], [153,"2018-08-10T00:00:00",5.45,5.72,5.45,5.57,11228000], [154,"2018-08-13T00:00:00",5.6,5.65,5.5,5.54,4029000], [155,"2018-08-15T00:00:00",5.55,5.6,5.39,5.44,1995000], [156,"2018-08-16T00:00:00",5.42,5.48,5.25,5.31,6482500], [157,"2018-08-17T00:00:00",5.35,5.5,5.35,5.42,4123500], [158,"2018-08-20T00:00:00",5.5,5.55,5.38,5.4,2217500], [159,"2018-08-24T00:00:00",5.41,5.63,5.4,5.58,5137000], [160,"2018-08-27T00:00:00",5.58,5.71,5.53,5.55,5204000], [161,"2018-08-28T00:00:00",5.54,5.54,5.4,5.42,3695000], [162,"2018-08-29T00:00:00",5.47,5.47,5.35,5.37,2682500], [163,"2018-08-30T00:00:00",5.42,5.44,5.33,5.35,2854500], [164,"2018-08-31T00:00:00",5.39,5.39,5.29,5.31,3865500], [165,"2018-09-03T00:00:00",5.46,5.7,5.4,5.55,16727500], [166,"2018-09-04T00:00:00",5.58,5.88,5.57,5.78,23616500], [167,"2018-09-05T00:00:00",5.8,5.86,5.61,5.64,5956500], [168,"2018-09-06T00:00:00",5.65,5.69,5.44,5.46,4099500], [169,"2018-09-07T00:00:00",5.46,5.54,5.34,5.39,3848000], [170,"2018-09-10T00:00:00",5.4,5.42,5.28,5.35,3911500], [171,"2018-09-11T00:00:00",5.33,5.48,5.33,5.41,5125500], [172,"2018-09-12T00:00:00",5.4,5.54,5.25,5.27,4077000], [173,"2018-09-13T00:00:00",5.27,5.41,5.27,5.37,8060500], [174,"2018-09-14T00:00:00",5.4,5.43,5.33,5.4,2150000], [175,"2018-09-17T00:00:00",5.46,5.46,5.25,5.26,4851000], [176,"2018-09-18T00:00:00",5.3,5.39,5.23,5.37,2807500], [177,"2018-09-19T00:00:00",5.4,5.45,5.31,5.38,30606500], [178,"2018-09-24T00:00:00",5.42,5.5,5.3,5.31,6068500], [179,"2018-09-25T00:00:00",5.35,5.38,5.3,5.3,3088500], [180,"2018-09-26T00:00:00",5.35,5.42,5.27,5.33,4366500], [181,"2018-09-27T00:00:00",5.3,5.34,5.19,5.21,5295500], [182,"2018-09-28T00:00:00",5.2,5.4,5.2,5.35,9771500], [183,"2018-10-01T00:00:00",5.36,5.36,5.25,5.27,1350500], [184,"2018-10-02T00:00:00",5.31,5.45,5.31,5.32,2716500], [185,"2018-10-03T00:00:00",5.32,5.35,5.25,5.28,1189500], [186,"2018-10-04T00:00:00",5.3,5.3,5.2,5.22,2098000], [187,"2018-10-05T00:00:00",5.25,5.25,4.91,5,4862500], [188,"2018-10-08T00:00:00",5,5.06,4.72,4.77,12185000], [189,"2018-10-09T00:00:00",4.85,4.97,4.75,4.82,7459000], [190,"2018-10-10T00:00:00",4.9,4.9,4.66,4.86,6456000], [191,"2018-10-11T00:00:00",4.86,5.28,4.86,5.11,12008500], [192,"2018-10-12T00:00:00",5.23,5.4,5.17,5.21,8860500], [193,"2018-10-15T00:00:00",5.25,5.4,5.05,5.14,7530000], [194,"2018-10-16T00:00:00",5.25,5.4,5.17,5.27,5150000], [195,"2018-10-17T00:00:00",5.3,5.46,5.25,5.44,6015000], [196,"2018-10-18T00:00:00",5.4,5.4,5.25,5.33,6028500], [197,"2018-10-19T00:00:00",5.3,5.38,5.2,5.33,6245500], [198,"2018-10-22T00:00:00",5.35,5.46,5.35,5.37,4590500], [199,"2018-10-23T00:00:00",5.37,5.37,5.25,5.29,3072000], [200,"2018-10-24T00:00:00",5.5,6.05,5.46,6,68495000], [201,"2018-10-25T00:00:00",6.06,6.15,5.63,5.81,23404500], [202,"2018-10-26T00:00:00",5.8,6.04,5.7,5.99,14927500], [203,"2018-10-29T00:00:00",5.96,6.4,5.95,6.27,44137500], [204,"2018-10-30T00:00:00",6.2,6.3,6.09,6.24,18806000], [205,"2018-10-31T00:00:00",6.25,6.4,6.16,6.3,19989000], [206,"2018-11-01T00:00:00",6.25,6.31,6.14,6.22,10159500], [207,"2018-11-02T00:00:00",6.25,6.3,6.12,6.19,7972000], [208,"2018-11-05T00:00:00",6.02,6.02,5.76,5.83,11089000], [209,"2018-11-06T00:00:00",5.8,5.84,5.51,5.68,13713000], [210,"2018-11-07T00:00:00",5.8,5.85,5.7,5.75,6273000], [211,"2018-11-08T00:00:00",5.75,6,5.71,5.94,14686500], [212,"2018-11-09T00:00:00",5.91,6.15,5.84,6.08,16186000], [213,"2018-11-12T00:00:00",6.05,6.27,5.96,6.02,17718000], [214,"2018-11-13T00:00:00",6.02,6.02,5.9,5.94,1245000], [215,"2018-11-14T00:00:00",5.95,6.07,5.89,5.95,4048000], [216,"2018-11-15T00:00:00",5.88,6,5.88,5.91,3352000], [217,"2018-11-16T00:00:00",5.91,5.98,5.83,5.88,1432000], [218,"2018-11-19T00:00:00",5.95,5.98,5.82,5.88,2207000], [219,"2018-11-20T00:00:00",5.9,5.95,5.73,5.75,4539000], [220,"2018-11-22T00:00:00",5.8,5.82,5.65,5.67,1688000], [221,"2018-11-23T00:00:00",5.66,5.7,5.58,5.6,2441000], [222,"2018-11-26T00:00:00",5.65,5.67,5.55,5.56,1111000], [223,"2018-11-27T00:00:00",5.57,5.68,5.49,5.64,4825500], [224,"2018-11-28T00:00:00",5.7,5.96,5.63,5.9,12640000], [225,"2018-11-29T00:00:00",5.85,5.89,5.71,5.81,1890500], [226,"2018-11-30T00:00:00",5.8,5.84,5.55,5.64,7096000], [227,"2018-12-03T00:00:00",5.5,5.5,5.29,5.35,17385500], [228,"2018-12-04T00:00:00",5.34,5.5,5.28,5.47,10461500], [229,"2018-12-05T00:00:00",5.43,5.59,5.29,5.32,8080000], [230,"2018-12-06T00:00:00",5.35,5.44,5.14,5.18,15544000], [231,"2018-12-07T00:00:00",5.2,5.57,5.18,5.53,13903500], [232,"2018-12-10T00:00:00",5.8,6.04,5.73,5.98,34681500], [233,"2018-12-11T00:00:00",6.1,6.1,5.85,5.93,7787500], [234,"2018-12-12T00:00:00",5.8,5.9,5.73,5.78,16490000], [235,"2018-12-13T00:00:00",5.8,5.85,5.55,5.59,4444000], [236,"2018-12-14T00:00:00",5.59,5.72,5.58,5.65,2877500], [237,"2018-12-17T00:00:00",5.65,5.92,5.65,5.8,6879000], [238,"2018-12-18T00:00:00",5.8,6.05,5.72,5.97,14288000], [239,"2018-12-19T00:00:00",5.97,6.09,5.85,5.95,12464000], [240,"2018-12-20T00:00:00",5.9,6.05,5.9,5.99,8364000], [241,"2018-12-21T00:00:00",5.97,6.16,5.8,6.02,17354000], [242,"2018-12-24T00:00:00",5.95,6.1,5.86,6.03,6401500], [243,"2018-12-26T00:00:00",6.1,6.15,6.01,6.04,12752500], [244,"2018-12-27T00:00:00",6.07,6.12,5.92,5.95,4368000], [245,"2018-12-28T00:00:00",6,6.09,5.75,5.92,12406500], [246,"2018-12-31T00:00:00",5.71,5.99,5.65,5.94,18591500], [247,"2019-01-01T00:00:00",5.97,6.1,5.9,6.03,4908000], [248,"2019-01-02T00:00:00",6.03,6.09,5.84,5.9,4702500], [249,"2019-01-03T00:00:00",6,6,5.77,5.81,1888500], [250,"2019-01-04T00:00:00",5.85,6,5.76,5.82,1431500], [251,"2019-01-07T00:00:00",5.8,6.35,5.8,6.29,22848500], [252,"2019-01-08T00:00:00",6.28,6.32,6.16,6.22,10123000], [253,"2019-01-09T00:00:00",6.25,6.26,6.11,6.16,2304000], [254,"2019-01-10T00:00:00",6.2,6.31,6.15,6.21,7388000], [255,"2019-01-11T00:00:00",6.23,6.36,6.1,6.31,13920500], [256,"2019-01-14T00:00:00",6.3,6.48,6.3,6.42,10840000], [257,"2019-01-15T00:00:00",6.45,6.45,6.33,6.36,7788500], [258,"2019-01-16T00:00:00",6.34,6.42,6.26,6.29,13222500], [259,"2019-01-17T00:00:00",6.27,6.3,6.08,6.14,8635000], [260,"2019-01-18T00:00:00",6.11,6.67,6.07,6.45,55918000], [261,"2019-01-21T00:00:00",6.5,6.65,6.36,6.57,19089000], [262,"2019-01-22T00:00:00",6.56,6.67,6.5,6.63,9592500], [263,"2019-01-23T00:00:00",6.62,6.71,6.55,6.62,14980500], [264,"2019-01-24T00:00:00",6.71,6.72,6.53,6.55,6910500], [265,"2019-01-25T00:00:00",6.53,6.6,6.4,6.42,5922500], [266,"2019-01-28T00:00:00",6.48,6.5,6.4,6.43,4181000], [267,"2019-01-29T00:00:00",6.4,6.48,6.35,6.39,3896500], [268,"2019-01-30T00:00:00",6.39,6.45,6.35,6.36,2082000], [269,"2019-01-31T00:00:00",6.36,6.45,6.34,6.4,2626500], [270,"2019-02-01T00:00:00",6.44,6.49,6.4,6.47,3275500], [271,"2019-02-04T00:00:00",6.48,6.7,6.46,6.68,17602000], [272,"2019-02-06T00:00:00",6.65,6.75,6.51,6.53,5324500], [273,"2019-02-07T00:00:00",6.51,6.59,6.45,6.49,2306000], [274,"2019-02-08T00:00:00",6.53,6.7,6.34,6.38,23238500], [275,"2019-02-11T00:00:00",6.43,6.46,6.19,6.24,15499500], [276,"2019-02-12T00:00:00",6.25,6.57,6.2,6.51,12700000], [277,"2019-02-13T00:00:00",6.59,6.68,6.5,6.59,18092000], [278,"2019-02-14T00:00:00",6.6,6.61,6.46,6.51,2682500], [279,"2019-02-15T00:00:00",6.52,6.6,6.45,6.53,2258500], [280,"2019-02-18T00:00:00",6.59,6.61,6.33,6.43,6343500], [281,"2019-02-19T00:00:00",6.43,6.53,6.32,6.4,9679500], [282,"2019-02-20T00:00:00",6.32,6.43,6.31,6.34,7018500], [283,"2019-02-21T00:00:00",6.38,6.39,6.26,6.27,6064500], [284,"2019-02-22T00:00:00",6.26,6.3,6.22,6.23,2370500], [285,"2019-02-25T00:00:00",6.21,6.35,6.18,6.2,2484500], [286,"2019-02-26T00:00:00",6.1,6.22,6.03,6.04,8594000], [287,"2019-02-27T00:00:00",6,6,5.51,5.87,19816000], [288,"2019-02-28T00:00:00",5.98,6.09,5.73,6.04,9475000], [289,"2019-03-01T00:00:00",6.1,6.18,6.05,6.09,5504000], [290,"2019-03-04T00:00:00",6.05,6.16,6,6.14,2003000], [291,"2019-03-05T00:00:00",6.21,6.29,6.2,6.28,7642000], [292,"2019-03-06T00:00:00",6.2,6.23,6.15,6.21,5185500], [293,"2019-03-07T00:00:00",6.21,6.24,6.07,6.1,3134000], [294,"2019-03-08T00:00:00",6.1,6.12,5.99,6.01,4466000], [295,"2019-03-11T00:00:00",6.1,6.1,6,6.04,4109000], [296,"2019-03-12T00:00:00",6,6.05,5.88,5.98,5863500], [297,"2019-03-13T00:00:00",5.98,6.08,5.95,6,8068500], [298,"2019-03-14T00:00:00",6,6.05,5.89,5.9,4068000], [299,"2019-03-15T00:00:00",5.95,6,5.64,5.67,17033500], [300,"2019-03-18T00:00:00",5.75,5.85,5.5,5.81,15346500], [301,"2019-03-19T00:00:00",5.85,5.88,5.65,5.71,1296000], [302,"2019-03-20T00:00:00",5.7,5.75,5.65,5.71,1676000], [303,"2019-03-21T00:00:00",5.7,5.7,5.59,5.61,1365000], [304,"2019-03-22T00:00:00",5.69,5.74,5.58,5.64,2088000], [305,"2019-03-25T00:00:00",5.7,5.7,5.35,5.39,5504500], [306,"2019-03-26T00:00:00",5.45,5.52,5.4,5.45,7164500], [307,"2019-03-27T00:00:00",5.59,5.67,5.5,5.62,13503000], [308,"2019-03-28T00:00:00",5.6,5.61,5.46,5.49,1722000], [309,"2019-03-29T00:00:00",5.5,5.66,5.45,5.59,7668000], [310,"2019-04-01T00:00:00",5.5,5.59,5.35,5.41,3815500], [311,"2019-04-02T00:00:00",5.4,5.45,5.22,5.25,8847500], [312,"2019-04-03T00:00:00",5.32,5.35,5.17,5.21,7708500], [313,"2019-04-04T00:00:00",5.28,5.28,5.05,5.1,8774000], [314,"2019-04-05T00:00:00",5.1,5.25,5,5.23,7769000], [315,"2019-04-08T00:00:00",5.2,5.2,4.93,4.98,10902500], [316,"2019-04-09T00:00:00",4.98,5.33,4.98,5.26,9525000], [317,"2019-04-10T00:00:00",5.22,5.23,4.95,4.98,11584500], [318,"2019-04-11T00:00:00",4.97,5.15,4.94,5.05,11124500], [319,"2019-04-12T00:00:00",5.06,5.26,5.02,5.23,14841500], [320,"2019-04-15T00:00:00",5.23,5.25,5.04,5.1,13986500], [321,"2019-04-16T00:00:00",5.09,5.11,4.97,5.01,13353000], [322,"2019-04-17T00:00:00",5.05,5.05,4.83,4.87,3538500], [323,"2019-04-18T00:00:00",4.95,5.11,4.85,5.06,7630500], [324,"2019-04-19T00:00:00",5.06,5.12,4.98,5.03,13551000], [325,"2019-04-22T00:00:00",5.07,5.1,4.73,4.81,10146500], [326,"2019-04-23T00:00:00",4.82,4.82,4.63,4.69,9877000], [327,"2019-04-24T00:00:00",4.7,4.83,4.64,4.67,6521500], [328,"2019-04-25T00:00:00",4.68,4.81,4.65,4.79,3930500], [329,"2019-04-26T00:00:00",4.8,4.95,4.8,4.87,5730500], [330,"2019-04-29T00:00:00",4.95,5,4.75,4.83,10161000], [331,"2019-04-30T00:00:00",4.88,4.95,4.79,4.88,3210000], [332,"2019-05-02T00:00:00",4.93,4.97,4.75,4.76,1154000], [333,"2019-05-03T00:00:00",4.75,4.82,4.69,4.7,880000], [334,"2019-05-06T00:00:00",4.66,4.78,4.56,4.6,1681500], [335,"2019-05-07T00:00:00",4.64,4.75,4.42,4.45,10190000], [336,"2019-05-08T00:00:00",4.51,4.51,3.97,4.2,16775000], [337,"2019-05-09T00:00:00",4.2,4.3,4.1,4.19,3493000], [338,"2019-05-10T00:00:00",4.25,4.45,4.18,4.22,4827500], [339,"2019-05-13T00:00:00",4.36,4.4,3.95,3.98,9812000], [340,"2019-05-14T00:00:00",4.09,4.09,3.88,3.92,7094000], [341,"2019-05-15T00:00:00",3.99,4.24,3.97,4.22,9164500], [342,"2019-05-16T00:00:00",4.3,4.35,3.95,4,14604000], [343,"2019-05-17T00:00:00",4.01,4.06,3.54,3.67,15343500], [344,"2019-05-20T00:00:00",3.8,3.96,3.56,3.9,12322000], [345,"2019-05-21T00:00:00",3.89,4.1,3.84,4.04,9507000], [346,"2019-05-22T00:00:00",4.16,4.4,4.12,4.38,15749000], [347,"2019-05-23T00:00:00",4.49,4.55,4.24,4.32,15176000], [348,"2019-05-24T00:00:00",4.35,4.35,4.12,4.18,5662000], [349,"2019-05-27T00:00:00",4.25,4.25,4.08,4.13,3324000], [350,"2019-05-28T00:00:00",4.1,4.13,3.95,4.02,5839000], [351,"2019-05-29T00:00:00",4.05,4.21,4.05,4.18,8094000], [352,"2019-05-30T00:00:00",4.26,4.45,4.13,4.17,12093500], [353,"2019-06-03T00:00:00",4.15,4.22,4.05,4.09,3698000], [354,"2019-06-10T00:00:00",4.3,4.46,4.24,4.27,18529500], [355,"2019-06-11T00:00:00",4.3,4.46,4.27,4.34,9041000], [356,"2019-06-12T00:00:00",4.41,4.46,4.25,4.31,7488000], [357,"2019-06-13T00:00:00",4.31,4.5,4.25,4.46,8466000], [358,"2019-06-14T00:00:00",4.43,4.5,4.31,4.4,4025000], [359,"2019-06-17T00:00:00",4.44,4.48,4.23,4.27,3664500], [360,"2019-06-18T00:00:00",4.29,4.29,4.1,4.11,4829000], [361,"2019-06-19T00:00:00",4.18,4.18,4.05,4.12,2083000], [362,"2019-06-20T00:00:00",4.16,4.26,4.11,4.14,9325500], [363,"2019-06-21T00:00:00",4.14,4.27,4.13,4.25,12176000], [364,"2019-06-24T00:00:00",4.25,4.3,4.11,4.25,6399000], [365,"2019-06-25T00:00:00",4.2,4.28,4.1,4.21,21355500], [366,"2019-06-26T00:00:00",4.24,4.31,3.98,4.21,29658000], [367,"2019-06-27T00:00:00",4.15,4.33,4.05,4.19,24990500], [368,"2019-06-28T00:00:00",4.21,4.5,4.1,4.39,21309000], [369,"2019-07-01T00:00:00",4.4,4.45,4.32,4.34,580500], [370,"2019-07-02T00:00:00",4.4,4.5,4.3,4.38,13561500], [371,"2019-07-03T00:00:00",4.4,4.47,4.32,4.34,4109500], [372,"2019-07-04T00:00:00",4.45,4.45,4.24,4.29,8979500], [373,"2019-07-05T00:00:00",4.19,4.28,4.18,4.22,1225500], [374,"2019-07-08T00:00:00",4.2,4.28,3.98,4.01,7444500], [375,"2019-07-09T00:00:00",4.04,4.09,3.97,4.05,3793500], [376,"2019-07-10T00:00:00",4.05,4.13,4.04,4.1,1203500], [377,"2019-07-11T00:00:00",4.11,4.11,4.02,4.09,846500], [378,"2019-07-12T00:00:00",4.06,4.09,3.97,4,6894000], [379,"2019-07-15T00:00:00",4,4.03,3.8,3.81,4512000], [380,"2019-07-16T00:00:00",3.82,3.9,3.61,3.71,20303000], [381,"2019-07-17T00:00:00",3.8,3.84,3.66,3.71,3865000], [382,"2019-07-18T00:00:00",3.72,3.78,3.47,3.54,7348000], [383,"2019-07-19T00:00:00",3.55,3.7,3.48,3.64,11088000], [384,"2019-07-22T00:00:00",3.66,3.72,3.6,3.65,1344500], [385,"2019-07-23T00:00:00",3.73,3.8,3.6,3.73,2158500], [386,"2019-07-24T00:00:00",3.77,3.78,3.6,3.62,3520500], [387,"2019-07-25T00:00:00",3.64,3.64,3.53,3.58,3274000], [388,"2019-07-26T00:00:00",3.56,3.6,3.44,3.47,3867000], [389,"2019-07-29T00:00:00",3.53,3.54,3.25,3.32,6262500], [390,"2019-07-30T00:00:00",3.34,3.42,3.3,3.35,3147000], [391,"2019-07-31T00:00:00",3.4,3.5,3.31,3.47,4253500], [392,"2019-08-01T00:00:00",3.48,3.51,3.38,3.42,3010000], [393,"2019-08-02T00:00:00",3.35,3.47,3.35,3.44,599000], [394,"2019-08-05T00:00:00",3.43,3.43,3.26,3.29,2481000], [395,"2019-08-06T00:00:00",3.25,3.35,3.2,3.22,3115500], [396,"2019-08-07T00:00:00",3.17,3.27,3.13,3.15,4598000], [397,"2019-08-08T00:00:00",3.21,3.21,3,3.04,10321000], [398,"2019-08-09T00:00:00",3.05,3.1,3.04,3.05,2354000], [399,"2019-08-16T00:00:00",3.06,3.14,3,3.03,2251500], [400,"2019-08-19T00:00:00",3.03,3.22,3.03,3.16,1613000], [401,"2019-08-20T00:00:00",3.16,3.28,3.1,3.14,5846500], [402,"2019-08-21T00:00:00",3.14,3.4,3.09,3.32,4977500], [403,"2019-08-22T00:00:00",3.4,3.77,3.4,3.75,17928000], [404,"2019-08-23T00:00:00",3.76,3.76,3.52,3.56,5374500], [405,"2019-08-26T00:00:00",3.52,3.6,3.41,3.45,5354000], [406,"2019-08-27T00:00:00",3.45,3.57,3.36,3.55,4275500], [407,"2019-08-28T00:00:00",3.55,3.57,3.32,3.38,10005500], [408,"2019-08-29T00:00:00",3.4,3.43,3.17,3.22,5132500], [409,"2019-08-30T00:00:00",3.21,3.27,3.02,3.05,10088500], [410,"2019-09-02T00:00:00",3.12,3.3,3.1,3.25,3823500], [411,"2019-09-03T00:00:00",3.2,3.3,3.15,3.17,2204000], [412,"2019-09-04T00:00:00",3.2,3.32,3.15,3.29,2047000], [413,"2019-09-05T00:00:00",3.22,3.35,3.19,3.23,3248500], [414,"2019-09-06T00:00:00",3.2,3.28,3.18,3.24,122500], [415,"2019-09-11T00:00:00",3.26,3.3,3.16,3.26,1334000], [416,"2019-09-12T00:00:00",3.26,3.5,3.26,3.42,11772000], [417,"2019-09-13T00:00:00",3.42,3.47,3.36,3.37,3012000], [418,"2019-09-16T00:00:00",3.4,3.5,3.37,3.44,4759000], [419,"2019-09-17T00:00:00",3.42,3.62,3.4,3.56,6423500], [420,"2019-09-18T00:00:00",3.59,3.6,3.29,3.36,8274000], [421,"2019-09-19T00:00:00",3.36,3.46,3.3,3.4,7027000], [422,"2019-09-20T00:00:00",3.4,3.53,3.31,3.36,5398500], [423,"2019-09-23T00:00:00",3.34,3.38,3.2,3.24,3470000], [424,"2019-09-24T00:00:00",3.25,3.31,3.2,3.26,4597500], [425,"2019-09-25T00:00:00",3.23,3.45,3.15,3.31,14896500], [426,"2019-09-26T00:00:00",3.32,3.6,3.31,3.52,31426000], [427,"2019-09-27T00:00:00",3.52,3.7,3.45,3.63,17578500], [428,"2019-09-30T00:00:00",3.7,3.72,3.37,3.55,55568500], [429,"2019-10-01T00:00:00",3.59,3.8,3.51,3.77,22886000], [430,"2019-10-02T00:00:00",3.8,3.84,3.71,3.75,10057000], [431,"2019-10-03T00:00:00",3.72,4.16,3.66,4.09,35771000], [432,"2019-10-04T00:00:00",4.1,4.14,3.96,4.05,7139500], [433,"2019-10-07T00:00:00",4.06,4.24,3.97,4.11,16879500], [434,"2019-10-08T00:00:00",4.13,4.23,4.01,4.05,7679000], [435,"2019-10-09T00:00:00",4.1,4.16,3.98,4.03,8924500], [436,"2019-10-10T00:00:00",4.03,4.27,4.03,4.18,16513500], [437,"2019-10-11T00:00:00",4.2,4.26,4.09,4.12,10239500], [438,"2019-10-14T00:00:00",4.13,4.13,3.99,4.01,4942500], [439,"2019-10-15T00:00:00",4.03,4.07,3.95,3.98,4753500], [440,"2019-10-16T00:00:00",4,4.12,3.96,3.98,11825000], [441,"2019-10-17T00:00:00",4,4.01,3.86,3.9,5195500], [442,"2019-10-18T00:00:00",3.91,3.97,3.86,3.89,1153000], [443,"2019-10-21T00:00:00",3.87,3.87,3.64,3.68,11200000], [444,"2019-10-22T00:00:00",3.62,3.78,3.62,3.72,2796000], [445,"2019-10-23T00:00:00",3.73,3.84,3.73,3.76,2122000], [446,"2019-10-24T00:00:00",3.83,3.88,3.71,3.73,2850000], [447,"2019-10-25T00:00:00",3.75,3.8,3.66,3.68,5148000], [448,"2019-10-28T00:00:00",3.75,3.79,3.66,3.74,2484500], [449,"2019-10-29T00:00:00",3.78,3.78,3.63,3.67,7115000], [450,"2019-10-30T00:00:00",3.67,3.71,3.55,3.57,2729000], [451,"2019-10-31T00:00:00",3.64,3.73,3.6,3.7,3130500], [452,"2019-11-01T00:00:00",3.65,3.92,3.62,3.77,6479500], [453,"2019-11-04T00:00:00",3.78,3.94,3.78,3.85,8075500], [454,"2019-11-05T00:00:00",3.84,3.98,3.8,3.86,7844000], [455,"2019-11-06T00:00:00",3.93,4.06,3.88,3.91,14700500], [456,"2019-11-07T00:00:00",4,4,3.85,3.87,3602000], [457,"2019-11-08T00:00:00",3.88,4.12,3.85,4,10087500], [458,"2019-11-11T00:00:00",4.06,4.11,4.02,4.04,8878500], [459,"2019-11-12T00:00:00",4.08,4.16,4.02,4.06,8990000], [460,"2019-11-13T00:00:00",4.08,4.08,3.98,4.01,5727000], [461,"2019-11-14T00:00:00",4.02,4.09,3.97,4,5905500], [462,"2019-11-15T00:00:00",4.04,4.13,3.98,4.1,12254500], [463,"2019-11-18T00:00:00",4.12,4.38,4.1,4.31,28386500], [464,"2019-11-19T00:00:00",4.35,4.46,4.28,4.36,27535000], [465,"2019-11-20T00:00:00",4.42,4.42,4.1,4.15,12778000], [466,"2019-11-21T00:00:00",4.2,4.2,3.97,4,12131500], [467,"2019-11-22T00:00:00",4,4.18,3.98,4.1,7710500], [468,"2019-11-25T00:00:00",4.1,4.2,4.04,4.1,6314500], [469,"2019-11-26T00:00:00",4.17,4.25,3.98,4.07,18731500], [470,"2019-11-27T00:00:00",4.13,4.14,4.02,4.07,3422000], [471,"2019-11-28T00:00:00",4.09,4.19,4.05,4.11,6965500], [472,"2019-11-29T00:00:00",4.15,4.28,4.12,4.2,16430500], [473,"2019-12-02T00:00:00",4.26,4.69,4.18,4.59,40850000], [474,"2019-12-03T00:00:00",4.68,4.86,4.6,4.69,42806000], [475,"2019-12-04T00:00:00",4.64,4.7,4.55,4.62,15975000], [476,"2019-12-05T00:00:00",4.7,4.83,4.61,4.72,20047000], [477,"2019-12-06T00:00:00",4.8,4.8,4.65,4.7,8218500], [478,"2019-12-09T00:00:00",4.7,4.74,4.55,4.57,9597500], [479,"2019-12-10T00:00:00",4.57,4.65,4.49,4.63,15845500], [480,"2019-12-11T00:00:00",4.63,4.64,4.47,4.49,12691500], [481,"2019-12-12T00:00:00",4.49,4.52,4.3,4.38,7391500], [482,"2019-12-13T00:00:00",4.48,4.5,4.31,4.4,3794000], [483,"2019-12-16T00:00:00",4.45,4.57,4.42,4.5,7165500], [484,"2019-12-17T00:00:00",4.5,4.55,4.25,4.4,16701000], [485,"2019-12-18T00:00:00",4.36,4.36,4.22,4.27,12430500], [486,"2019-12-19T00:00:00",4.25,4.3,4.1,4.14,6081000], [487,"2019-12-20T00:00:00",4.14,4.23,4.08,4.12,7373500], [488,"2019-12-23T00:00:00",4.08,4.15,3.96,4,6660000], [489,"2019-12-24T00:00:00",3.96,4.19,3.9,4.15,9525000], [490,"2019-12-26T00:00:00",4.2,4.22,4.1,4.19,4663000], [491,"2019-12-27T00:00:00",4.15,4.19,4,4.06,10996500], [492,"2019-12-30T00:00:00",4.14,4.46,4.14,4.35,19107000], [493,"2019-12-31T00:00:00",4.38,4.44,4.33,4.37,13799000], [494,"2020-01-01T00:00:00",4.6,5,4.54,4.76,119386000], [495,"2020-01-02T00:00:00",4.79,4.9,4.68,4.77,46828000], [496,"2020-01-03T00:00:00",4.8,4.8,4.56,4.62,20210500], [497,"2020-01-06T00:00:00",4.5,4.75,4.4,4.53,46030000], [498,"2020-01-07T00:00:00",4.56,4.7,4.52,4.58,16090500], [499,"2020-01-08T00:00:00",4.51,4.63,4.39,4.43,39458000], [500,"2020-01-09T00:00:00",4.56,4.77,4.54,4.73,33460500], [501,"2020-01-10T00:00:00",4.77,4.79,4.59,4.62,17211000], [502,"2020-01-13T00:00:00",4.7,4.7,4.59,4.64,6415500], [503,"2020-01-14T00:00:00",4.64,4.7,4.5,4.52,13576500], [504,"2020-01-15T00:00:00",4.55,4.55,4.44,4.46,5023000], [505,"2020-01-16T00:00:00",4.49,4.53,4.45,4.48,6161500], [506,"2020-01-17T00:00:00",4.5,4.53,4.45,4.47,7129500], [507,"2020-01-20T00:00:00",4.49,4.5,4.33,4.35,5144000], [508,"2020-01-21T00:00:00",4.4,4.43,4.31,4.35,5704500], [509,"2020-01-22T00:00:00",4.34,4.39,4.28,4.32,4461000], [510,"2020-01-23T00:00:00",4.36,4.48,4.33,4.38,3407000], [511,"2020-01-24T00:00:00",4.38,4.43,4.33,4.39,1336000], [512,"2020-01-27T00:00:00",4.4,4.4,4.33,4.36,3698500], [513,"2020-01-28T00:00:00",4.35,4.35,4.29,4.31,6534000], [514,"2020-01-29T00:00:00",4.3,4.35,4.16,4.22,9445000], [515,"2020-01-30T00:00:00",4.25,4.35,4.19,4.29,4047000], [516,"2020-01-31T00:00:00",4.38,4.38,4.22,4.25,4880500], [517,"2020-02-03T00:00:00",4.25,4.25,4.11,4.17,7038000], [518,"2020-02-04T00:00:00",4.27,4.38,4.14,4.33,7827500], [519,"2020-02-06T00:00:00",4.33,4.38,4.3,4.3,2694000], [520,"2020-02-07T00:00:00",4.25,4.3,4.17,4.2,2532500], [521,"2020-02-10T00:00:00",4.15,4.18,4.07,4.09,6991500], [522,"2020-02-11T00:00:00",4.15,4.2,4.06,4.13,2974000], [523,"2020-02-12T00:00:00",4.15,4.22,4.11,4.19,4964500], [524,"2020-02-13T00:00:00",4.2,4.27,4.15,4.2,1774000], [525,"2020-02-14T00:00:00",4.15,4.19,4.06,4.11,4348000], [526,"2020-02-17T00:00:00",4.08,4.15,4.05,4.1,1821500], [527,"2020-02-18T00:00:00",4.19,4.19,4.03,4.06,2835500], [528,"2020-02-19T00:00:00",4.1,4.14,4.06,4.09,1940500], [529,"2020-02-20T00:00:00",4.1,4.12,4.07,4.1,2221500], [530,"2020-02-21T00:00:00",4.07,4.1,4.06,4.07,749500], [531,"2020-02-24T00:00:00",4.1,4.1,3.89,3.91,10629500], [532,"2020-02-25T00:00:00",3.95,3.98,3.84,3.88,6862000], [533,"2020-02-26T00:00:00",3.92,3.96,3.84,3.85,3772500], [534,"2020-02-27T00:00:00",3.79,3.84,3.7,3.82,5171000], [535,"2020-02-28T00:00:00",3.85,3.85,3.71,3.75,3976000], [536,"2020-03-02T00:00:00",3.83,3.95,3.76,3.92,2703000], [537,"2020-03-03T00:00:00",4,4.05,3.85,3.9,2300000], [538,"2020-03-04T00:00:00",3.95,3.99,3.82,3.84,1601000], [539,"2020-03-05T00:00:00",3.89,4.04,3.89,3.99,3406500], [540,"2020-03-06T00:00:00",3.9,3.95,3.77,3.83,2298000], [541,"2020-03-09T00:00:00",3.7,3.75,3.4,3.54,20855500], [542,"2020-03-10T00:00:00",3.64,3.77,3.46,3.64,14896000], [543,"2020-03-11T00:00:00",3.75,3.75,3.52,3.53,5126000], [544,"2020-03-12T00:00:00",3.53,3.53,3.31,3.36,14730000], [545,"2020-03-13T00:00:00",3.28,3.45,3.22,3.41,6495000], [546,"2020-03-16T00:00:00",3.4,3.4,3.15,3.3,5008000], [547,"2020-03-17T00:00:00",3.23,3.43,3.18,3.23,3115500], [548,"2020-03-18T00:00:00",3.15,3.19,2.78,2.88,25474500], [549,"2020-03-19T00:00:00",2.8,3.2,2.6,3.04,22136500], [550,"2020-03-20T00:00:00",3.28,3.28,2.95,2.99,23415000], [551,"2020-03-24T00:00:00",2.71,2.8,2.57,2.65,25596500], [552,"2020-03-25T00:00:00",2.91,2.96,2.69,2.78,11624000], [553,"2020-03-26T00:00:00",2.83,3,2.73,2.75,21632000], [554,"2020-03-27T00:00:00",2.79,2.83,2.68,2.71,41173000], [555,"2020-03-30T00:00:00",2.71,2.71,2.6,2.65,34974000], [556,"2020-03-31T00:00:00",2.71,2.85,2.68,2.83,16823500], [557,"2020-04-01T00:00:00",2.88,2.88,2.75,2.8,8561500], [558,"2020-04-02T00:00:00",2.79,3.04,2.77,2.99,20586500], [559,"2020-04-03T00:00:00",3,3.09,2.93,2.99,12385500], [560,"2020-04-06T00:00:00",3,3.02,2.75,2.76,17013000], [561,"2020-04-07T00:00:00",2.8,2.84,2.74,2.79,8675500], [562,"2020-04-08T00:00:00",2.83,2.85,2.73,2.81,5468500], [563,"2020-04-09T00:00:00",2.85,2.95,2.85,2.88,11128500], [564,"2020-04-10T00:00:00",2.93,2.99,2.88,2.9,10549500], [565,"2020-04-13T00:00:00",2.9,2.91,2.78,2.8,6394000], [566,"2020-04-14T00:00:00",2.84,2.84,2.76,2.79,7474500], [567,"2020-04-15T00:00:00",2.84,2.9,2.8,2.83,7273000], [568,"2020-04-16T00:00:00",2.88,2.9,2.81,2.89,3898500], [569,"2020-04-17T00:00:00",3.06,3.16,3.01,3.09,23239000], [570,"2020-04-20T00:00:00",3.17,3.19,3,3.05,13706000], [571,"2020-04-21T00:00:00",2.93,3.03,2.89,2.91,9042500], [572,"2020-04-22T00:00:00",2.93,2.94,2.86,2.92,4585000], [573,"2020-04-23T00:00:00",2.95,3.03,2.9,2.92,3080000], [574,"2020-04-24T00:00:00",2.9,2.94,2.88,2.9,1939500], [575,"2020-04-27T00:00:00",2.88,2.94,2.84,2.9,3107000], [576,"2020-04-28T00:00:00",2.94,2.96,2.88,2.9,981500], [577,"2020-04-29T00:00:00",2.9,2.95,2.9,2.93,1985500], [578,"2020-04-30T00:00:00",2.97,3.02,2.96,3.01,8387000], [579,"2020-05-04T00:00:00",3,3,2.88,2.9,10370500], [580,"2020-05-05T00:00:00",2.91,2.95,2.86,2.87,8046500], [581,"2020-05-06T00:00:00",2.9,2.91,2.86,2.88,5787000], [582,"2020-05-07T00:00:00",2.9,2.9,2.82,2.85,5899000], [583,"2020-05-08T00:00:00",2.86,2.89,2.82,2.83,1282000], [584,"2020-05-11T00:00:00",2.84,2.91,2.82,2.89,4066500], [585,"2020-05-12T00:00:00",2.9,2.96,2.9,2.95,3923000], [586,"2020-05-13T00:00:00",2.93,3,2.91,2.97,4585000], [587,"2020-05-14T00:00:00",2.93,3,2.93,2.96,4607500], [588,"2020-05-15T00:00:00",3,3.09,2.96,3.06,12218500], [589,"2020-05-18T00:00:00",3.1,3.22,3.07,3.12,17952500], [590,"2020-05-19T00:00:00",3.16,3.22,3.13,3.2,9669500], [591,"2020-05-20T00:00:00",3.2,3.2,3.07,3.1,4934500], [592,"2020-05-21T00:00:00",3.1,3.15,3.08,3.1,7120000], [593,"2020-05-28T00:00:00",3.14,3.14,3.02,3.05,3466000], [594,"2020-05-29T00:00:00",3.09,3.18,3.06,3.16,5263500], [595,"2020-06-01T00:00:00",3.15,3.22,3.11,3.13,2995000], [596,"2020-06-02T00:00:00",3.18,3.2,3.14,3.16,5412500], [597,"2020-06-03T00:00:00",3.18,3.2,3.14,3.14,3097000], [598,"2020-06-04T00:00:00",3.14,3.15,3.03,3.05,4548000], [599,"2020-06-05T00:00:00",3.06,3.12,3.02,3.08,1234500], [600,"2020-06-08T00:00:00",3.08,3.13,3.08,3.11,1565000], [601,"2020-06-09T00:00:00",3.13,3.13,3.07,3.09,1216000], [602,"2020-06-10T00:00:00",3.1,3.11,3.06,3.07,3050500], [603,"2020-06-11T00:00:00",3.05,3.15,3.05,3.07,3986000], [604,"2020-06-12T00:00:00",3.1,3.1,3.02,3.04,4787000], [605,"2020-06-15T00:00:00",3.02,3.06,2.98,2.98,5578500], [606,"2020-06-16T00:00:00",3.01,3.02,2.96,3.01,1984000], [607,"2020-06-17T00:00:00",3,3.08,2.97,2.98,4920000], [608,"2020-06-18T00:00:00",2.99,3,2.88,2.91,5078000], [609,"2020-06-19T00:00:00",2.92,2.95,2.83,2.84,9130500], [610,"2020-06-22T00:00:00",2.9,2.97,2.88,2.96,2095000], [611,"2020-06-23T00:00:00",2.98,3,2.91,2.94,1831500], [612,"2020-06-24T00:00:00",2.98,2.98,2.85,2.9,8574500], [613,"2020-06-25T00:00:00",2.88,2.91,2.86,2.9,6736000], [614,"2020-06-26T00:00:00",2.95,2.99,2.87,2.89,5273000], [615,"2020-06-29T00:00:00",2.9,2.95,2.85,2.87,2076500], [616,"2020-06-30T00:00:00",2.95,3.05,2.91,3.01,9239500], [617,"2020-07-01T00:00:00",3.15,3.37,3.13,3.28,39105500], [618,"2020-07-02T00:00:00",3.31,3.36,3.16,3.18,11641000], [619,"2020-07-03T00:00:00",3.2,3.28,3.16,3.18,7531500], [620,"2020-07-06T00:00:00",3.25,3.33,3.21,3.23,6139000], [621,"2020-07-07T00:00:00",3.25,3.26,3.18,3.23,5136500], [622,"2020-07-08T00:00:00",3.23,3.25,3.17,3.2,5122500], [623,"2020-07-09T00:00:00",3.2,3.23,3.15,3.18,6302500], [624,"2020-07-10T00:00:00",3.14,3.24,3.14,3.19,4184500], [625,"2020-07-13T00:00:00",3.17,3.2,3.11,3.15,13011000], [626,"2020-07-14T00:00:00",3.14,3.46,3.11,3.39,39266000], [627,"2020-07-15T00:00:00",3.41,3.43,3.26,3.27,5554500], [628,"2020-07-16T00:00:00",3.35,3.35,3.27,3.32,5299000], [629,"2020-07-17T00:00:00",3.32,3.33,3.21,3.31,8126500], [630,"2020-07-20T00:00:00",3.31,3.35,3.22,3.3,15493000], [631,"2020-07-21T00:00:00",3.26,3.3,3.18,3.19,14134500], [632,"2020-07-22T00:00:00",3.22,3.23,3.13,3.16,12501500], [633,"2020-07-23T00:00:00",3.2,3.28,3.14,3.24,20881000], [634,"2020-07-24T00:00:00",3.15,3.2,3.15,3.16,16837500], [635,"2020-07-27T00:00:00",3.19,3.2,3.13,3.16,5104500], [636,"2020-07-28T00:00:00",3.16,3.24,3.16,3.2,5750000], [637,"2020-07-29T00:00:00",3.23,3.67,3.23,3.51,73290000], [638,"2020-07-30T00:00:00",3.57,3.6,3.46,3.49,6974500], [639,"2020-08-03T00:00:00",3.53,3.72,3.5,3.63,23026000], [640,"2020-08-04T00:00:00",3.65,3.69,3.54,3.56,11574000], [641,"2020-08-05T00:00:00",3.56,3.61,3.5,3.57,7095500], [642,"2020-08-06T00:00:00",3.56,3.91,3.55,3.84,37758000], [643,"2020-08-07T00:00:00",3.85,3.89,3.75,3.79,13298500], [644,"2020-08-10T00:00:00",3.8,3.87,3.65,3.68,13515500], [645,"2020-08-11T00:00:00",3.75,3.99,3.68,3.88,36002000], [646,"2020-08-12T00:00:00",3.95,4.02,3.81,3.83,16319500], [647,"2020-08-13T00:00:00",3.84,3.89,3.76,3.83,7632000], [648,"2020-08-17T00:00:00",3.85,4.01,3.84,3.93,15483500], [649,"2020-08-18T00:00:00",3.95,3.95,3.78,3.82,17736000], [650,"2020-08-19T00:00:00",3.87,3.89,3.8,3.87,7341500], [651,"2020-08-20T00:00:00",3.85,3.85,3.78,3.8,5345000], [652,"2020-08-21T00:00:00",3.8,3.8,3.68,3.71,8565500], [653,"2020-08-24T00:00:00",3.72,3.74,3.66,3.71,2900500], [654,"2020-08-25T00:00:00",3.71,3.81,3.7,3.79,5816500], [655,"2020-08-26T00:00:00",3.8,3.86,3.78,3.8,4617000], [656,"2020-08-27T00:00:00",3.83,4.05,3.83,3.88,28446000], [657,"2020-08-28T00:00:00",3.9,3.96,3.85,3.88,3162000], [658,"2020-08-31T00:00:00",3.87,3.92,3.83,3.85,4311000], [659,"2020-09-01T00:00:00",3.94,4.12,3.91,4.07,26462000], [660,"2020-09-02T00:00:00",4.11,4.37,4.02,4.3,54009500], [661,"2020-09-03T00:00:00",4.42,4.54,4.25,4.33,41810000], [662,"2020-09-04T00:00:00",4.38,4.4,4.2,4.29,23596500], [663,"2020-09-07T00:00:00",4.3,4.4,4.15,4.18,24308000], [664,"2020-09-08T00:00:00",4.19,4.28,4.1,4.11,32126500], [665,"2020-09-09T00:00:00",4.09,4.18,4.03,4.13,19127000], [666,"2020-09-10T00:00:00",4.14,4.28,4.14,4.17,37295500], [667,"2020-09-11T00:00:00",4.21,4.37,4.2,4.24,20730000], [668,"2020-09-14T00:00:00",4.24,4.32,4.08,4.1,12971000], [669,"2020-09-15T00:00:00",4.14,4.21,4.05,4.12,54037500], [670,"2020-09-16T00:00:00",4.15,4.24,3.99,4.07,70582000], [671,"2020-09-17T00:00:00",4.09,4.16,4.07,4.09,19722000], [672,"2020-09-18T00:00:00",4.15,4.34,4.1,4.28,35377500], [673,"2020-09-21T00:00:00",4.3,4.47,4.22,4.25,29596000], [674,"2020-09-22T00:00:00",4.24,4.3,4.09,4.13,28579000], [675,"2020-09-23T00:00:00",4.13,4.28,4.09,4.21,14590500], [676,"2020-09-24T00:00:00",4.2,4.31,4.14,4.18,40527500], [677,"2020-09-25T00:00:00",4.2,4.25,4.1,4.22,17541500], [678,"2020-09-28T00:00:00",4.32,4.37,4.17,4.21,30213000], [679,"2020-09-29T00:00:00",4.21,4.28,4.16,4.23,21172500], [680,"2020-09-30T00:00:00",4.25,4.35,4.17,4.21,24761000], [681,"2020-10-01T00:00:00",4.21,4.22,4.1,4.15,28892000], [682,"2020-10-02T00:00:00",4.1,4.28,4,4.04,35084000], [683,"2020-10-05T00:00:00",4.04,4.04,3.68,3.75,29159500], [684,"2020-10-06T00:00:00",3.81,3.9,3.72,3.83,12087000], [685,"2020-10-07T00:00:00",3.83,3.92,3.78,3.87,6856500], [686,"2020-10-08T00:00:00",3.9,3.9,3.75,3.83,5237000], [687,"2020-10-09T00:00:00",3.86,3.87,3.73,3.74,5316000], [688,"2020-10-12T00:00:00",3.8,3.89,3.67,3.74,13187500], [689,"2020-10-13T00:00:00",3.94,4,3.77,3.86,15629500], [690,"2020-10-14T00:00:00",3.84,3.89,3.71,3.79,5203000], [691,"2020-10-15T00:00:00",3.82,3.82,3.75,3.78,3501500], [692,"2020-10-16T00:00:00",3.85,3.88,3.76,3.83,4445500], [693,"2020-10-19T00:00:00",3.84,3.92,3.76,3.77,5421500], [694,"2020-10-20T00:00:00",3.84,4.18,3.82,4.04,21059500], [695,"2020-10-21T00:00:00",4.1,4.15,3.95,3.97,12561500], [696,"2020-10-22T00:00:00",3.99,4.09,3.84,3.9,5119500], [697,"2020-10-23T00:00:00",3.92,3.95,3.83,3.88,3203000], [698,"2020-10-26T00:00:00",3.91,3.95,3.87,3.92,3443500], [699,"2020-10-27T00:00:00",3.93,3.95,3.84,3.85,4344500], [700,"2020-10-28T00:00:00",3.86,3.86,3.77,3.83,2915000], [701,"2020-10-29T00:00:00",3.8,3.8,3.6,3.73,12529000], [702,"2020-11-02T00:00:00",3.7,3.85,3.56,3.75,12000500], [703,"2020-11-03T00:00:00",3.8,3.89,3.75,3.87,5953500], [704,"2020-11-04T00:00:00",3.88,3.93,3.7,3.74,6856500], [705,"2020-11-05T00:00:00",3.82,3.83,3.7,3.81,5390500], [706,"2020-11-06T00:00:00",3.89,3.89,3.72,3.74,3184000], [707,"2020-11-09T00:00:00",3.75,3.76,3.69,3.71,1383500], [708,"2020-11-10T00:00:00",3.76,3.8,3.68,3.69,3948000], [709,"2020-11-11T00:00:00",3.7,3.73,3.55,3.57,16423000], [710,"2020-11-12T00:00:00",3.68,3.68,3.53,3.55,9404500], [711,"2020-11-13T00:00:00",3.54,3.63,3.53,3.57,13110500], [712,"2020-11-16T00:00:00",3.63,3.91,3.63,3.75,24905000], [713,"2020-11-17T00:00:00",3.8,3.8,3.72,3.73,3610500], [714,"2020-11-18T00:00:00",3.73,3.73,3.65,3.68,5647000], [715,"2020-11-19T00:00:00",3.68,3.73,3.65,3.66,988000], [716,"2020-11-20T00:00:00",3.66,3.68,3.61,3.65,2906500], [717,"2020-11-23T00:00:00",3.62,3.62,3.53,3.59,4259500], [718,"2020-11-24T00:00:00",3.59,3.65,3.58,3.6,3512000], [719,"2020-11-25T00:00:00",3.6,3.72,3.6,3.69,6781500], [720,"2020-11-26T00:00:00",3.73,3.76,3.69,3.75,2250500], [721,"2020-11-27T00:00:00",3.75,3.92,3.7,3.76,23109000], [722,"2020-11-30T00:00:00",3.75,3.75,3.63,3.65,19590500], [723,"2020-12-01T00:00:00",3.67,3.73,3.65,3.69,5128000], [724,"2020-12-02T00:00:00",3.73,3.79,3.7,3.75,4240500], [725,"2020-12-03T00:00:00",3.75,3.77,3.68,3.69,3277000], [726,"2020-12-04T00:00:00",3.7,3.76,3.64,3.72,18745500], [727,"2020-12-07T00:00:00",3.72,3.75,3.66,3.66,2853500], [728,"2020-12-08T00:00:00",3.7,3.7,3.63,3.64,2548500], [729,"2020-12-09T00:00:00",3.68,3.74,3.63,3.69,9448500], [730,"2020-12-10T00:00:00",3.7,3.73,3.57,3.63,34142000], [731,"2020-12-11T00:00:00",3.65,3.8,3.59,3.7,16266000], [732,"2020-12-14T00:00:00",3.72,3.75,3.69,3.73,5174500], [733,"2020-12-15T00:00:00",3.73,3.82,3.72,3.76,9673500], [734,"2020-12-16T00:00:00",3.72,3.79,3.65,3.67,7425500], [735,"2020-12-17T00:00:00",3.7,3.9,3.65,3.85,29033000], [736,"2020-12-18T00:00:00",3.86,4.05,3.85,3.88,28651500], [737,"2020-12-21T00:00:00",3.88,3.9,3.78,3.81,5076500], [738,"2020-12-22T00:00:00",3.82,3.87,3.75,3.78,9232500], [739,"2020-12-23T00:00:00",3.8,3.84,3.75,3.76,5319000], [740,"2020-12-24T00:00:00",3.76,3.86,3.75,3.81,10839500], [741,"2020-12-28T00:00:00",3.81,4.1,3.81,4.07,47200500], [742,"2020-12-29T00:00:00",4.14,4.18,4,4.02,38148000], [743,"2020-12-30T00:00:00",4.02,4.09,3.9,3.96,14614000], [744,"2020-12-31T00:00:00",3.98,4,3.9,3.91,10726500], [745,"2021-01-01T00:00:00",3.91,4.03,3.9,3.92,17847500], [746,"2021-01-04T00:00:00",3.96,3.98,3.87,3.89,5215500], [747,"2021-01-05T00:00:00",3.89,3.95,3.82,3.86,6198500], [748,"2021-01-06T00:00:00",3.89,3.9,3.82,3.84,4918000], [749,"2021-01-07T00:00:00",3.88,3.98,3.82,3.85,9146500], [750,"2021-01-08T00:00:00",3.9,4.15,3.85,4.02,37178500], [751,"2021-01-11T00:00:00",4.12,4.14,3.95,4.01,15183500], [752,"2021-01-12T00:00:00",4.04,4.57,4.01,4.5,250242000], [753,"2021-01-13T00:00:00",4.48,4.58,4.23,4.27,110622500], [754,"2021-01-14T00:00:00",4.3,4.4,4.19,4.21,45688500], [755,"2021-01-15T00:00:00",4.18,4.3,4.14,4.19,12121500], [756,"2021-01-18T00:00:00",4.2,4.2,4.04,4.06,33013500], [757,"2021-01-19T00:00:00",4.09,4.14,4.04,4.06,18889000], [758,"2021-01-20T00:00:00",4.06,4.19,4.04,4.1,18219000], [759,"2021-01-21T00:00:00",4.12,4.42,4.12,4.25,143822500], [760,"2021-01-22T00:00:00",4.28,4.33,4.07,4.11,54062500], [761,"2021-01-25T00:00:00",4.15,4.29,4.12,4.13,36610000], [762,"2021-01-26T00:00:00",4.15,4.17,4.09,4.11,22538500], [763,"2021-01-27T00:00:00",4.1,4.16,4.09,4.1,11532000], [764,"2021-01-28T00:00:00",4.13,4.14,4.05,4.09,31212500], [765,"2021-01-29T00:00:00",4.1,4.54,4.1,4.39,141575000], [766,"2021-02-01T00:00:00",4.49,4.65,4.47,4.52,65107000], [767,"2021-02-02T00:00:00",4.5,4.67,4.46,4.49,34216500], [768,"2021-02-03T00:00:00",4.65,4.71,4.6,4.67,59324500], [769,"2021-02-04T00:00:00",4.63,4.7,4.52,4.56,19245500], [770,"2021-02-08T00:00:00",4.56,4.58,4.42,4.46,12233000], [771,"2021-02-09T00:00:00",4.48,4.51,4.41,4.45,8473000], [772,"2021-02-10T00:00:00",4.5,4.66,4.43,4.54,106876000], [773,"2021-02-11T00:00:00",4.58,4.58,4.26,4.33,47091000], [774,"2021-02-12T00:00:00",4.3,4.35,4.23,4.25,5786000], [775,"2021-02-15T00:00:00",4.31,4.35,4.15,4.17,11990000], [776,"2021-02-16T00:00:00",4.2,4.23,4.15,4.16,8411000], [777,"2021-02-17T00:00:00",4.15,4.25,4.14,4.15,15512000], [778,"2021-02-18T00:00:00",4.19,4.19,4.09,4.1,29300500], [779,"2021-02-19T00:00:00",4.13,4.2,4.08,4.12,18588000], [780,"2021-02-22T00:00:00",4.11,4.17,4.05,4.07,13037000], [781,"2021-02-23T00:00:00",4.12,4.19,4.08,4.13,11452000], [782,"2021-02-24T00:00:00",4.13,4.14,4.02,4.04,8465500], [783,"2021-02-25T00:00:00",4.05,4.27,4.03,4.18,32179000], [784,"2021-02-26T00:00:00",4.25,4.25,4.11,4.18,9323000], [785,"2021-03-01T00:00:00",4.17,4.17,4.03,4.07,9207000], [786,"2021-03-02T00:00:00",4.1,4.15,4.05,4.12,8400000], [787,"2021-03-03T00:00:00",4.14,4.17,4.1,4.13,8866000], [788,"2021-03-04T00:00:00",4.01,4.05,3.94,3.96,33106000], [789,"2021-03-05T00:00:00",4,4.03,3.94,4,8126000], [790,"2021-03-08T00:00:00",4.09,4.09,3.9,3.92,10355500], [791,"2021-03-09T00:00:00",3.94,3.95,3.83,3.87,13915500], [792,"2021-03-10T00:00:00",3.9,3.93,3.84,3.85,7559000], [793,"2021-03-11T00:00:00",3.88,3.88,3.66,3.74,17168000], [794,"2021-03-12T00:00:00",3.82,3.9,3.7,3.87,5036000], [795,"2021-03-15T00:00:00",3.97,4.01,3.92,3.99,18736000], [796,"2021-03-16T00:00:00",4.08,4.08,3.91,3.97,3992500], [797,"2021-03-17T00:00:00",4.05,4.16,3.97,4.1,13287500], [798,"2021-03-18T00:00:00",4.19,4.28,4.1,4.12,49488500], [799,"2021-03-19T00:00:00",4.13,4.3,4.06,4.26,38243500], [800,"2021-03-22T00:00:00",4.3,4.35,4.2,4.22,14675000], [801,"2021-03-24T00:00:00",4.22,4.28,4.15,4.17,3011500], [802,"2021-03-25T00:00:00",4.25,4.25,4.12,4.14,7633000], [803,"2021-03-26T00:00:00",4.2,4.24,4.08,4.1,8075500], [804,"2021-03-29T00:00:00",4.15,4.15,3.95,3.98,11930000], [805,"2021-03-30T00:00:00",4,4,3.93,3.97,4552000], [806,"2021-03-31T00:00:00",3.99,4.05,3.96,3.98,6500500], [807,"2021-04-01T00:00:00",4.06,4.08,3.9,3.94,6779500], [808,"2021-04-02T00:00:00",3.98,3.98,3.92,3.93,1999000], [809,"2021-04-05T00:00:00",3.92,3.99,3.84,3.86,3868500], [810,"2021-04-06T00:00:00",3.93,3.94,3.79,3.84,9965500], [811,"2021-04-07T00:00:00",3.89,3.89,3.79,3.82,2840000], [812,"2021-04-08T00:00:00",3.85,3.89,3.8,3.86,2194500], [813,"2021-04-09T00:00:00",3.89,3.89,3.8,3.85,3071000], [814,"2021-04-12T00:00:00",3.9,3.9,3.82,3.83,2154000], [815,"2021-04-13T00:00:00",3.83,3.85,3.78,3.81,2118000], [816,"2021-04-14T00:00:00",3.8,3.93,3.78,3.8,6866000], [817,"2021-04-15T00:00:00",3.82,3.85,3.77,3.78,2500500], [818,"2021-04-16T00:00:00",3.78,3.8,3.77,3.78,671000], [819,"2021-04-19T00:00:00",3.76,3.83,3.76,3.78,6553500], [820,"2021-04-20T00:00:00",3.8,3.84,3.78,3.82,2060000], [821,"2021-04-21T00:00:00",3.85,3.85,3.75,3.76,3596000], [822,"2021-04-22T00:00:00",3.76,3.8,3.72,3.74,6374000], [823,"2021-04-23T00:00:00",3.72,3.75,3.69,3.72,2290500], [824,"2021-04-26T00:00:00",3.7,3.72,3.64,3.65,6581000], [825,"2021-04-27T00:00:00",3.77,3.77,3.59,3.61,9820000], [826,"2021-04-28T00:00:00",3.64,3.75,3.64,3.68,3611500], [827,"2021-04-29T00:00:00",3.68,3.68,3.6,3.63,2816000], [828,"2021-04-30T00:00:00",3.6,3.67,3.56,3.6,11072500], [829,"2021-05-03T00:00:00",3.62,3.62,3.55,3.57,2805500], [830,"2021-05-04T00:00:00",3.56,3.6,3.55,3.6,1955500], [831,"2021-05-05T00:00:00",3.64,3.73,3.6,3.68,4346500], [832,"2021-05-06T00:00:00",3.74,3.74,3.65,3.69,2293500], [833,"2021-05-17T00:00:00",3.9,4.05,3.86,3.99,38306000], [834,"2021-05-18T00:00:00",4.01,4.01,3.88,3.9,12775000], [835,"2021-05-19T00:00:00",4.02,4.26,4.02,4.11,65424500], [836,"2021-05-20T00:00:00",4.13,4.3,4.12,4.18,48238000], [837,"2021-05-21T00:00:00",4.19,4.33,4.13,4.24,39830500], [838,"2021-05-24T00:00:00",4.23,4.24,4.13,4.15,10345500], [839,"2021-05-25T00:00:00",4.14,4.15,4.07,4.09,6222500], [840,"2021-05-26T00:00:00",4.09,4.23,4.01,4.16,19612000], [841,"2021-05-27T00:00:00",4.27,4.44,4.21,4.27,75177500], [842,"2021-05-28T00:00:00",4.3,4.35,4.22,4.25,16020500], [843,"2021-05-31T00:00:00",4.3,4.3,4.13,4.18,33935500], [844,"2021-06-01T00:00:00",4.2,4.25,4.11,4.16,21445500], [845,"2021-06-02T00:00:00",4.13,4.17,4.09,4.1,18739000], [846,"2021-06-03T00:00:00",4.1,4.14,4.07,4.09,10907500], [847,"2021-06-04T00:00:00",4.11,4.13,4.05,4.08,11846500], [848,"2021-06-07T00:00:00",4.17,4.19,4.06,4.08,13305500], [849,"2021-06-08T00:00:00",4.1,4.26,4.06,4.15,20816500], [850,"2021-06-09T00:00:00",4.18,4.36,4.13,4.22,59628000], [851,"2021-06-10T00:00:00",4.25,4.36,4.21,4.22,49097500], [852,"2021-06-11T00:00:00",4.22,4.3,4.17,4.19,29912000], [853,"2021-06-14T00:00:00",4.25,4.31,4.15,4.24,28725000], [854,"2021-06-15T00:00:00",4.26,4.83,4.25,4.69,312971000], [855,"2021-06-16T00:00:00",4.82,4.88,4.43,4.47,114968500], [856,"2021-06-17T00:00:00",4.46,4.57,4.29,4.36,57436500], [857,"2021-06-18T00:00:00",4.37,4.37,4.28,4.3,32301500], [858,"2021-06-21T00:00:00",4.28,4.32,4.17,4.19,24002500], [859,"2021-06-22T00:00:00",4.24,4.25,4.11,4.12,37405500], [860,"2021-06-23T00:00:00",4.14,4.25,4.11,4.16,23641000], [861,"2021-06-24T00:00:00",4.17,4.22,4.1,4.12,15439500], [862,"2021-06-25T00:00:00",4.11,4.13,4.05,4.09,28549000], [863,"2021-06-28T00:00:00",4.15,4.15,4.03,4.04,28314000], [864,"2021-06-29T00:00:00",4.06,4.16,4.05,4.13,7074500], [865,"2021-06-30T00:00:00",4.18,4.24,4.14,4.18,14860500], [866,"2021-07-01T00:00:00",4.14,4.21,4.11,4.15,8627500], [867,"2021-07-02T00:00:00",4.18,4.19,4.05,4.07,12296500], [868,"2021-07-05T00:00:00",4.09,4.09,3.99,4.01,29472500], [869,"2021-07-06T00:00:00",4.05,4.07,3.96,3.98,11188000], [870,"2021-07-07T00:00:00",4,4.03,3.92,3.93,15037500], [871,"2021-07-08T00:00:00",3.93,4.1,3.93,4.02,11649000], [872,"2021-07-09T00:00:00",4.01,4.02,3.94,3.96,7944000], [873,"2021-07-12T00:00:00",3.96,3.98,3.9,3.91,9665000], [874,"2021-07-13T00:00:00",3.9,3.94,3.88,3.9,6929500], [875,"2021-07-14T00:00:00",3.88,3.93,3.83,3.91,18951500], [876,"2021-07-15T00:00:00",3.91,4.1,3.88,4.06,38930500], [877,"2021-07-16T00:00:00",4.06,4.09,3.97,3.99,6741500], [878,"2021-07-19T00:00:00",3.99,4.01,3.91,4,6092000], [879,"2021-07-23T00:00:00",4,4,3.93,3.97,9206000], [880,"2021-07-26T00:00:00",3.99,4,3.92,3.93,3099500], [881,"2021-07-27T00:00:00",3.9,4,3.87,3.89,13093500], [882,"2021-07-28T00:00:00",3.89,3.95,3.85,3.88,11616500], [883,"2021-07-29T00:00:00",3.88,3.9,3.81,3.82,6512500], [884,"2021-07-30T00:00:00",3.88,3.88,3.78,3.81,7296000], [885,"2021-08-02T00:00:00",3.81,3.9,3.8,3.88,3107500], [886,"2021-08-03T00:00:00",3.86,3.95,3.85,3.9,5177000], [887,"2021-08-04T00:00:00",3.91,3.94,3.85,3.88,5700000], [888,"2021-08-05T00:00:00",3.9,3.93,3.84,3.85,7033000], [889,"2021-08-06T00:00:00",3.92,3.92,3.84,3.85,3381500], [890,"2021-08-09T00:00:00",3.88,3.96,3.84,3.84,9981000], [891,"2021-08-10T00:00:00",3.84,3.86,3.8,3.81,7472000], [892,"2021-08-11T00:00:00",3.85,3.86,3.8,3.81,5575000], [893,"2021-08-12T00:00:00",3.8,3.85,3.77,3.79,2063500], [894,"2021-08-13T00:00:00",3.78,3.84,3.76,3.79,2279000], [895,"2021-08-16T00:00:00",3.79,3.79,3.71,3.76,5121000], [896,"2021-08-17T00:00:00",3.76,3.82,3.74,3.75,2683500], [897,"2021-08-20T00:00:00",3.8,3.83,3.75,3.8,3005500], [898,"2021-08-23T00:00:00",3.8,3.87,3.76,3.85,4582000], [899,"2021-08-24T00:00:00",3.88,3.88,3.8,3.8,4826500], [900,"2021-08-25T00:00:00",3.85,3.85,3.77,3.78,3523000], [901,"2021-08-26T00:00:00",3.8,3.82,3.7,3.72,3969500], [902,"2021-08-27T00:00:00",3.7,3.75,3.65,3.7,26430500], [903,"2021-08-30T00:00:00",3.8,3.8,3.7,3.72,2605500], [904,"2021-08-31T00:00:00",3.72,3.75,3.7,3.71,2982500], [905,"2021-09-01T00:00:00",3.7,3.76,3.69,3.72,4012500], [906,"2021-09-02T00:00:00",3.72,3.75,3.66,3.68,2253500], [907,"2021-09-03T00:00:00",3.68,3.73,3.65,3.68,2235000], [908,"2021-09-06T00:00:00",3.75,3.75,3.64,3.65,2121500], [909,"2021-09-07T00:00:00",3.69,3.69,3.61,3.63,4270000], [910,"2021-09-08T00:00:00",3.63,3.67,3.58,3.63,21301000], [911,"2021-09-09T00:00:00",3.69,3.7,3.62,3.65,5523000], [912,"2021-09-10T00:00:00",3.63,3.69,3.63,3.65,2072500], [913,"2021-09-13T00:00:00",3.7,3.76,3.66,3.68,4587500], [914,"2021-09-14T00:00:00",3.68,3.68,3.5,3.54,10853000], [915,"2021-09-15T00:00:00",3.55,3.58,3.51,3.57,5144000], [916,"2021-09-16T00:00:00",3.57,3.63,3.56,3.61,2504500], [917,"2021-09-17T00:00:00",3.61,3.65,3.56,3.59,5417000], [918,"2021-09-20T00:00:00",3.59,3.59,3.53,3.54,5133500], [919,"2021-09-21T00:00:00",3.54,3.56,3.49,3.51,8263000], [920,"2021-09-22T00:00:00",3.55,3.55,3.37,3.49,8681500], [921,"2021-09-23T00:00:00",3.51,3.51,3.28,3.4,13162000], [922,"2021-09-24T00:00:00",3.32,3.46,3.22,3.25,14915000], [923,"2021-09-27T00:00:00",3.24,3.3,3.2,3.24,4040500], [924,"2021-09-28T00:00:00",3.29,3.5,3.26,3.41,5915000], [925,"2021-09-29T00:00:00",3.4,3.4,3.28,3.31,1826500], [926,"2021-09-30T00:00:00",3.31,4.31,3.1,4,32484500], [927,"2021-10-01T00:00:00",3.68,3.74,3.58,3.62,9961500], [928,"2021-10-04T00:00:00",3.6,3.6,3.52,3.56,1358500], [929,"2021-10-05T00:00:00",3.57,3.57,3.45,3.46,3690000], [930,"2021-10-06T00:00:00",3.48,3.48,3.39,3.42,1476500], [931,"2021-10-07T00:00:00",3.45,3.5,3.39,3.4,2102500], [932,"2021-10-08T00:00:00",3.4,3.44,3.32,3.41,522000], [933,"2021-10-11T00:00:00",3.37,3.4,3.3,3.32,2316500], [934,"2021-10-12T00:00:00",3.31,3.44,3.3,3.37,2350000], [935,"2021-10-13T00:00:00",3.35,3.45,3.32,3.36,2370000], [936,"2021-10-14T00:00:00",3.32,3.53,3.32,3.45,7876000], [937,"2021-10-15T00:00:00",3.42,3.51,3.42,3.48,4180000], [938,"2021-10-18T00:00:00",3.45,3.5,3.4,3.41,1431500], [939,"2021-10-20T00:00:00",3.43,3.51,3.41,3.45,1710500], [940,"2021-10-21T00:00:00",3.44,3.5,3.38,3.4,2286000], [941,"2021-10-22T00:00:00",3.37,3.43,3.36,3.41,1984000], [942,"2021-10-25T00:00:00",3.34,3.43,3.34,3.39,1019500], [943,"2021-10-26T00:00:00",3.38,3.43,3.35,3.36,1805500], [944,"2021-10-27T00:00:00",3.43,3.53,3.42,3.5,1775500], [945,"2021-10-28T00:00:00",3.5,3.56,3.49,3.54,2034500], [946,"2021-10-29T00:00:00",3.54,3.54,3.42,3.49,2480500], [947,"2021-11-01T00:00:00",3.46,3.57,3.43,3.49,5168500], [948,"2021-11-02T00:00:00",3.5,3.52,3.45,3.47,1334500], [949,"2021-11-03T00:00:00",3.47,3.63,3.45,3.6,5493000], [950,"2021-11-04T00:00:00",3.58,3.7,3.58,3.67,5747500], [951,"2021-11-05T00:00:00",3.7,3.7,3.6,3.62,2453000], [952,"2021-11-08T00:00:00",3.62,3.68,3.55,3.57,1522500], [953,"2021-11-09T00:00:00",3.52,3.6,3.48,3.52,4804500], [954,"2021-11-10T00:00:00",3.5,3.6,3.46,3.55,5394000], [955,"2021-11-11T00:00:00",3.53,3.64,3.49,3.5,3664500], [956,"2021-11-12T00:00:00",3.5,3.53,3.46,3.5,2483000], [957,"2021-11-15T00:00:00",3.41,3.49,3.33,3.35,3959500], [958,"2021-11-16T00:00:00",3.35,3.42,3.35,3.41,2151500], [959,"2021-11-17T00:00:00",3.41,3.46,3.35,3.37,2172000], [960,"2021-11-18T00:00:00",3.43,3.45,3.31,3.35,1350000], [961,"2021-11-19T00:00:00",3.33,3.6,3.32,3.4,4186500], [962,"2021-11-22T00:00:00",3.4,3.4,3.31,3.33,3883500], [963,"2021-11-23T00:00:00",3.4,3.4,3.27,3.28,2484500], [964,"2021-11-24T00:00:00",3.29,3.3,3.21,3.25,2262500], [965,"2021-11-25T00:00:00",3.29,3.3,3.17,3.19,3239000], [966,"2021-11-26T00:00:00",3.29,3.29,3.16,3.19,4828500], [967,"2021-11-29T00:00:00",3.17,3.25,3.16,3.23,662500], [968,"2021-11-30T00:00:00",3.24,3.4,3.19,3.32,6190000], [969,"2021-12-01T00:00:00",3.32,3.36,3.26,3.28,1218000], [970,"2021-12-02T00:00:00",3.3,3.3,3.07,3.11,5115000], [971,"2021-12-03T00:00:00",3.15,3.23,3.1,3.18,5629000], [972,"2021-12-06T00:00:00",3.18,3.51,3.15,3.45,7561000], [973,"2021-12-07T00:00:00",3.44,3.47,3.33,3.35,1638500], [974,"2021-12-08T00:00:00",3.4,3.41,3.3,3.33,1890000], [975,"2021-12-09T00:00:00",3.37,3.37,3.24,3.25,1007500], [976,"2021-12-10T00:00:00",3.2,3.21,3.12,3.19,3644000], [977,"2021-12-13T00:00:00",3.18,3.28,3.1,3.12,5446500], [978,"2021-12-14T00:00:00",3.15,3.18,3.09,3.15,3623500], [979,"2021-12-15T00:00:00",3.17,3.43,3.17,3.39,10096000], [980,"2021-12-16T00:00:00",3.33,3.33,3.18,3.2,4291000], [981,"2021-12-17T00:00:00",3.29,3.3,3.17,3.19,2658000], [982,"2021-12-20T00:00:00",3.24,3.27,3.2,3.22,2470500], [983,"2021-12-21T00:00:00",3.21,3.29,3.2,3.21,2199000], [984,"2021-12-22T00:00:00",3.25,3.3,3.21,3.26,2658000], [985,"2021-12-23T00:00:00",3.29,3.38,3.24,3.26,3742500], [986,"2021-12-24T00:00:00",3.31,3.31,3.24,3.25,4869000], [987,"2021-12-27T00:00:00",3.25,3.29,3.22,3.24,1765000], [988,"2021-12-28T00:00:00",3.28,3.33,3.24,3.26,8591500], [989,"2021-12-29T00:00:00",3.29,3.5,3.24,3.42,13551500], [990,"2021-12-30T00:00:00",3.49,3.6,3.39,3.45,22927500], [991,"2021-12-31T00:00:00",3.42,3.48,3.35,3.44,13121500], [992,"2022-01-03T00:00:00",3.39,3.39,3.3,3.32,6153000], [993,"2022-01-04T00:00:00",3.31,3.49,3.3,3.42,6681000], [994,"2022-01-05T00:00:00",3.4,3.42,3.36,3.38,2162500], [995,"2022-01-06T00:00:00",3.38,3.38,3.28,3.3,5077500], [996,"2022-01-07T00:00:00",3.33,3.34,3.27,3.32,1884000], [997,"2022-01-10T00:00:00",3.33,3.35,3.3,3.32,1713000], [998,"2022-01-11T00:00:00",3.39,3.39,3.29,3.32,5735000], [999,"2022-01-12T00:00:00",3.37,3.39,3.3,3.34,5464500], [1000,"2022-01-13T00:00:00",3.38,3.38,3.3,3.33,2190500], [1001,"2022-01-14T00:00:00",3.34,3.36,3.31,3.32,2720500], [1002,"2022-01-17T00:00:00",3.31,3.32,3.26,3.27,2484500], [1003,"2022-01-18T00:00:00",3.3,3.32,3.25,3.26,2048000], [1004,"2022-01-19T00:00:00",3.26,3.26,3.14,3.16,3861000], [1005,"2022-01-20T00:00:00",3.16,3.16,3.08,3.1,11450000], [1006,"2022-01-21T00:00:00",3.13,3.17,3.1,3.1,3773000], [1007,"2022-01-24T00:00:00",3.14,3.14,3.08,3.09,3145500], [1008,"2022-01-25T00:00:00",3.15,3.15,3.07,3.09,4628500], [1009,"2022-01-26T00:00:00",3.1,3.12,3.05,3.07,3291500], [1010,"2022-01-27T00:00:00",3.11,3.13,3.08,3.11,6490500], [1011,"2022-01-28T00:00:00",3.14,3.16,3.1,3.13,3099500], [1012,"2022-01-31T00:00:00",3.16,3.16,3.12,3.13,895000], [1013,"2022-02-01T00:00:00",3.18,3.25,3.18,3.23,3010000], [1014,"2022-02-02T00:00:00",3.25,3.25,3.2,3.23,1374000], [1015,"2022-02-03T00:00:00",3.3,3.44,3.25,3.26,7730500], [1016,"2022-02-04T00:00:00",3.3,3.3,3.2,3.22,2483500], [1017,"2022-02-07T00:00:00",3.24,3.24,3.17,3.18,2414500], [1018,"2022-02-08T00:00:00",3.2,3.37,3.2,3.35,10169500], [1019,"2022-02-09T00:00:00",3.34,3.49,3.34,3.38,13780000], [1020,"2022-02-10T00:00:00",3.39,3.39,3.24,3.26,5218000], [1021,"2022-02-11T00:00:00",3.23,3.59,3.24,3.42,11988500], [1022,"2022-02-14T00:00:00",3.39,3.49,3.27,3.42,6439000], [1023,"2022-02-15T00:00:00",3.43,3.57,3.37,3.53,22714500], [1024,"2022-02-16T00:00:00",3.67,3.67,3.48,3.59,23646000], [1025,"2022-02-17T00:00:00",3.55,3.55,3.41,3.47,8856000], [1026,"2022-02-18T00:00:00",3.41,3.54,3.41,3.48,8799000], [1027,"2022-02-21T00:00:00",3.44,3.44,3.27,3.3,8946500], [1028,"2022-02-22T00:00:00",3.31,3.31,3.17,3.25,7408500], [1029,"2022-02-23T00:00:00",3.25,3.35,3.2,3.26,2476000], [1030,"2022-02-24T00:00:00",3.22,3.3,3.1,3.22,14456500], [1031,"2022-02-25T00:00:00",3.17,3.33,3.17,3.28,5461000], [1032,"2022-02-28T00:00:00",3.24,3.32,3.19,3.27,5003000], [1033,"2022-03-01T00:00:00",3.3,3.34,3.22,3.26,5841000], [1034,"2022-03-02T00:00:00",3.24,3.24,3.2,3.2,1081500], [1035,"2022-03-03T00:00:00",3.2,3.28,3.1,3.2,7600000], [1036,"2022-03-04T00:00:00",3.19,3.2,3.13,3.15,1600000], [1037,"2022-03-07T00:00:00",3.18,3.18,3.04,3.09,4581000], [1038,"2022-03-08T00:00:00",3.1,3.14,3.04,3.08,2408000], [1039,"2022-03-09T00:00:00",3.03,3.13,3.02,3.08,4318500], [1040,"2022-03-10T00:00:00",3.1,3.15,3.04,3.06,4782000], [1041,"2022-03-11T00:00:00",3.06,3.09,3.03,3.08,2350000], [1042,"2022-03-14T00:00:00",3.04,3.08,3.02,3.05,1017000], [1043,"2022-03-15T00:00:00",3.03,3.07,2.99,3.03,2453500], [1044,"2022-03-16T00:00:00",3.07,3.14,3,3.02,6643000], [1045,"2022-03-17T00:00:00",3.01,3.07,2.97,3.02,4858500], [1046,"2022-03-18T00:00:00",3,3.04,2.88,2.92,8827000], [1047,"2022-03-21T00:00:00",2.99,3.03,2.93,2.98,2323500], [1048,"2022-03-22T00:00:00",2.94,3,2.9,2.93,3953500], [1049,"2022-03-24T00:00:00",2.93,2.94,2.89,2.92,3167000], [1050,"2022-03-25T00:00:00",2.93,2.94,2.9,2.91,5963000], [1051,"2022-03-28T00:00:00",2.91,3.1,2.88,3.02,6608000], [1052,"2022-03-29T00:00:00",3.06,3.16,3,3.11,11176000], [1053,"2022-03-30T00:00:00",3.09,3.24,2.9,3.11,38419500], [1054,"2022-03-31T00:00:00",3.11,3.22,2.92,3.14,56072000], [1055,"2022-04-01T00:00:00",3.12,3.12,3.05,3.1,6072000], [1056,"2022-04-04T00:00:00",3,3.08,2.88,2.92,16012000], [1057,"2022-04-05T00:00:00",2.9,2.98,2.89,2.91,5705000], [1058,"2022-04-06T00:00:00",2.92,2.97,2.9,2.91,5265000], [1059,"2022-04-07T00:00:00",2.95,2.95,2.9,2.9,7698000], [1060,"2022-04-08T00:00:00",2.94,2.95,2.88,2.93,6916000], [1061,"2022-04-11T00:00:00",3.02,3.13,3.02,3.1,11358000], [1062,"2022-04-12T00:00:00",3.13,3.13,3.01,3.07,7524500], [1063,"2022-04-13T00:00:00",3.06,3.19,3.03,3.06,17800000], [1064,"2022-04-14T00:00:00",3.05,3.1,3.02,3.08,4445500], [1065,"2022-04-15T00:00:00",3.12,3.14,3.08,3.12,4820500], [1066,"2022-04-18T00:00:00",3.1,3.2,3.08,3.09,6124500], [1067,"2022-04-19T00:00:00",3.1,3.13,3.01,3.02,4723000], [1068,"2022-04-20T00:00:00",3.05,3.06,2.95,2.97,4453000], [1069,"2022-04-21T00:00:00",3,3,2.91,2.92,6633000], [1070,"2022-04-22T00:00:00",2.92,2.96,2.9,2.94,2474500], [1071,"2022-04-25T00:00:00",3,3.04,2.96,2.96,4309000], [1072,"2022-04-26T00:00:00",3,3,2.88,2.9,6426500], [1073,"2022-04-27T00:00:00",2.91,2.93,2.88,2.9,4226500], [1074,"2022-04-28T00:00:00",2.9,2.91,2.81,2.84,8822000], [1075,"2022-05-09T00:00:00",2.85,2.85,2.64,2.67,6849000], [1076,"2022-05-10T00:00:00",2.69,2.73,2.65,2.7,6111500], [1077,"2022-05-11T00:00:00",2.7,2.7,2.51,2.6,6320500], [1078,"2022-05-12T00:00:00",2.69,2.69,2.53,2.64,3209000], [1079,"2022-05-13T00:00:00",2.58,2.71,2.57,2.66,1409500], [1080,"2022-05-16T00:00:00",2.65,2.66,2.5,2.54,5205000], [1081,"2022-05-17T00:00:00",2.51,2.6,2.51,2.56,2918000], [1082,"2022-05-18T00:00:00",2.6,2.63,2.52,2.6,2994500], [1083,"2022-05-19T00:00:00",2.64,2.65,2.57,2.59,2651500], [1084,"2022-05-20T00:00:00",2.59,2.7,2.53,2.58,19219500], [1085,"2022-05-23T00:00:00",2.58,2.6,2.49,2.5,6123500], [1086,"2022-05-24T00:00:00",2.51,2.54,2.49,2.5,4268000], [1087,"2022-05-25T00:00:00",2.52,2.58,2.47,2.52,15143000], [1088,"2022-05-26T00:00:00",2.52,2.59,2.51,2.58,5745000], [1089,"2022-05-27T00:00:00",2.64,2.75,2.63,2.68,15469500], [1090,"2022-05-30T00:00:00",2.66,2.7,2.66,2.66,1722000], [1091,"2022-05-31T00:00:00",2.64,2.7,2.61,2.62,1674000] ]}