{"t":"CMCM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-05-08",39.924,43.0132,36.5207,36.9133,5680.0],["2014-05-09",37.0181,39.2695,36.6515,37.3322,225620.0],["2014-05-12",37.9082,38.5888,37.4369,37.9605,61960.0],["2014-05-13",37.6987,37.9867,32.7246,32.7508,198500.0],["2014-05-14",33.9027,36.1541,33.9027,35.8923,100460.0],["2014-05-15",36.1803,36.573,34.819,35.7614,59880.0],["2014-05-16",35.3426,35.6305,34.8452,35.3164,44580.0],["2014-05-19",35.3426,35.3949,33.7718,34.0336,55460.0],["2014-05-20",34.5048,36.1541,34.2954,35.1331,94920.0],["2014-05-21",34.6619,35.8662,34.6619,35.7091,33480.0],["2014-05-22",36.1541,39.0077,36.128,38.9815,139760.0],["2014-05-23",38.9554,39.2695,36.9133,38.6412,63140.0],["2014-05-27",38.7459,40.8403,38.3532,39.2957,132120.0],["2014-05-28",38.2223,41.6257,37.8296,40.1858,169740.0],["2014-05-29",39.4004,44.4269,38.7459,43.5368,310100.0],["2014-05-30",43.9819,46.5998,43.9033,46.5213,263620.0],["2014-06-02",47.0449,47.3852,44.7673,45.2908,113360.0],["2014-06-03",45.1599,45.3301,37.9605,38.0652,191580.0],["2014-06-04",39.2695,41.8351,39.2695,40.5785,111420.0],["2014-06-05",41.233,42.7776,40.8665,42.3849,83220.0],["2014-06-06",43.4059,54.4275,43.1179,51.7049,451240.0],["2014-06-09",51.8881,53.1186,49.1393,50.3435,197160.0],["2014-06-10",50.3697,53.8516,49.977,53.7207,250920.0],["2014-06-11",53.1447,55.5271,51.6001,54.0087,152360.0],["2014-06-12",54.4537,58.1189,54.0087,55.8674,178140.0],["2014-06-13",56.679,58.9043,55.9721,57.5429,152280.0],["2014-06-16",57.0455,57.0455,53.3018,55.4224,137900.0],["2014-06-17",56.2339,62.1244,55.37,61.8888,256380.0],["2014-06-18",63.669,65.135,60.9986,64.2188,237380.0],["2014-06-19",65.135,65.4492,60.2918,60.4227,139680.0],["2014-06-20",60.3703,61.3128,56.391,57.0717,172880.0],["2014-06-23",56.6266,61.1819,53.8778,60.9201,307220.0],["2014-06-24",61.2081,61.8364,56.2366,56.9408,119920.0],["2014-06-25",58.3283,59.9515,56.9408,57.3858,175400.0],["2014-06-26",57.3073,61.2081,56.7575,58.0665,148820.0],["2014-06-27",58.1189,58.5116,55.37,55.6056,205640.0],["2014-06-30",55.7889,58.1451,55.2915,55.6056,202540.0],["2014-07-01",56.4957,57.3754,54.7941,55.7104,183720.0],["2014-07-02",56.1816,56.9408,54.7417,54.7679,172720.0],["2014-07-03",55.1082,55.8413,54.2181,54.7679,126500.0],["2014-07-07",55.0035,55.2129,51.8358,53.1971,319940.0],["2014-07-08",52.4641,52.7259,49.2178,49.2702,321580.0],["2014-07-09",50.0032,51.0504,49.244,49.3225,193280.0],["2014-07-10",48.9822,52.8149,47.8041,50.8933,241020.0],["2014-07-11",50.9195,54.9773,50.553,54.9773,118260.0],["2014-07-14",55.8151,56.7575,51.4692,52.9091,186240.0],["2014-07-15",52.3594,55.4486,52.0976,54.0872,175700.0],["2014-07-16",55.1344,55.3438,53.2756,54.5584,79740.0],["2014-07-17",53.904,53.904,51.286,52.2808,116700.0],["2014-07-18",52.2023,53.328,50.5268,50.8409,110700.0],["2014-07-21",51.574,51.574,49.8199,50.1864,113760.0],["2014-07-22",50.7886,54.4014,50.7886,52.3332,93780.0],["2014-07-23",52.3594,53.9301,51.8358,52.8829,85080.0],["2014-07-24",54.5061,56.2863,52.7259,53.1971,181900.0],["2014-07-25",54.4799,55.6318,52.4379,54.0087,98740.0],["2014-07-28",54.9773,54.9773,51.0766,51.3383,180260.0],["2014-07-29",51.7834,52.5688,51.2598,51.2598,112560.0],["2014-07-30",51.3122,52.0976,49.2702,49.4272,110460.0],["2014-07-31",49.3487,52.8306,47.202,50.1341,418420.0],["2014-08-01",50.3697,54.8202,50.0032,54.0872,250500.0],["2014-08-04",52.7782,54.4275,51.6263,53.6683,95480.0],["2014-08-05",53.1447,54.1658,51.9405,52.7259,96860.0],["2014-08-06",53.3542,59.9253,53.1971,57.7,330300.0],["2014-08-07",58.3283,67.7268,58.0403,65.0303,294900.0],["2014-08-08",65.5277,65.6063,61.8102,62.8836,94840.0],["2014-08-11",62.9098,70.5542,62.9098,70.0306,198480.0],["2014-08-12",69.0096,70.9469,67.5567,70.371,156440.0],["2014-08-13",70.3448,72.701,68.1195,70.3971,167020.0],["2014-08-14",70.371,70.371,67.5436,68.0933,110800.0],["2014-08-15",68.1457,74.5859,67.8054,74.3241,209080.0],["2014-08-18",74.6644,75.0048,69.3761,70.4233,310940.0],["2014-08-19",75.5284,79.5077,68.7217,69.795,550520.0],["2014-08-20",70.6851,72.9104,68.7478,70.1354,321940.0],["2014-08-21",70.6589,71.1616,67.1509,68.329,177820.0],["2014-08-22",68.4599,71.7323,68.4599,70.6851,119680.0],["2014-08-25",71.2873,72.7795,69.4809,70.8684,109540.0],["2014-08-26",70.8684,77.6751,69.9521,76.9421,286820.0],["2014-08-27",78.0154,78.2511,73.3555,75.2928,176340.0],["2014-08-28",73.0937,74.8268,72.1512,73.3031,140900.0],["2014-08-29",73.7482,75.3975,68.7217,69.0358,152400.0],["2014-09-02",69.3761,73.3031,68.8002,73.0413,122860.0],["2014-09-03",73.8267,75.3451,69.062,69.5332,169240.0],["2014-09-04",69.5594,71.7847,68.7478,69.4023,140640.0],["2014-09-05",69.6641,71.0778,68.9573,70.4233,59580.0],["2014-09-08",69.8997,79.4553,69.8997,79.4291,440880.0],["2014-09-09",80.1098,80.5549,70.5542,71.4182,284200.0],["2014-09-10",72.2297,75.5284,69.3761,70.1877,205880.0],["2014-09-11",69.6379,71.7847,68.8526,70.659,129000.0],["2014-09-12",71.3134,71.3396,69.062,69.5332,72080.0],["2014-09-15",69.6379,70.1354,62.4123,63.093,272200.0],["2014-09-16",62.8312,64.6114,61.5484,63.4334,235740.0],["2014-09-17",64.3758,66.2869,63.1716,64.7947,119900.0],["2014-09-18",64.7947,66.444,63.1716,63.9308,96920.0],["2014-09-19",64.402,64.6638,61.8364,64.3758,128840.0],["2014-09-22",65.2398,65.4178,59.8991,61.2604,160340.0],["2014-09-23",60.2394,61.0248,52.3594,52.9615,459840.0],["2014-09-24",53.7992,58.4592,53.7207,56.8099,360260.0],["2014-09-25",56.5219,56.7837,53.9563,54.2181,97080.0],["2014-09-26",54.061,54.9511,51.4431,52.4379,200260.0],["2014-09-29",51.6001,51.6001,47.4899,49.0607,363680.0],["2014-09-30",49.4796,51.1813,47.647,47.7779,181920.0],["2014-10-01",47.5161,49.0136,46.338,46.5213,284700.0],["2014-10-02",46.338,48.5633,44.5316,48.4586,175820.0],["2014-10-03",49.2178,50.8671,47.0187,47.1234,274740.0],["2014-10-06",47.8041,49.3749,46.0762,46.2333,193020.0],["2014-10-07",45.6835,48.2753,44.7149,47.0449,242140.0],["2014-10-08",47.1234,48.1444,44.4531,48.1444,262900.0],["2014-10-09",47.8826,47.8826,44.2437,44.5316,250160.0],["2014-10-10",44.2175,44.6887,41.3377,43.4844,209560.0],["2014-10-13",43.4583,46.4689,42.1493,44.1128,122360.0],["2014-10-14",44.8458,46.4689,43.4583,43.6153,102180.0],["2014-10-15",43.1441,45.9192,43.1441,45.7883,98720.0],["2014-10-16",44.7672,48.7989,44.6364,48.0135,159540.0],["2014-10-17",49.2702,51.8358,49.244,49.7937,255960.0],["2014-10-20",49.5058,51.1551,47.6732,48.1968,130880.0],["2014-10-21",49.0607,49.1131,47.7779,48.223,94140.0],["2014-10-22",48.7727,49.8199,45.8144,46.0239,185600.0],["2014-10-23",45.7097,47.6732,45.7097,46.9925,108220.0],["2014-10-24",46.7307,46.7831,42.7776,43.6677,238120.0],["2014-10-27",43.3274,44.7672,42.6729,43.6939,144860.0],["2014-10-28",44.4269,46.5998,44.296,46.5736,132560.0],["2014-10-29",46.6522,49.3487,46.626,49.3487,178280.0],["2014-10-30",48.38,54.0872,48.38,52.6473,254000.0],["2014-10-31",53.9825,55.8936,51.731,51.8881,143820.0],["2014-11-03",52.3594,52.3594,49.7414,50.1603,130380.0],["2014-11-04",49.7414,53.1186,49.7414,53.1186,85980.0],["2014-11-05",54.9773,55.082,50.265,50.3697,126960.0],["2014-11-06",51.0504,52.7259,50.3435,52.595,87820.0],["2014-11-07",53.4851,54.4799,51.3907,52.8829,132060.0],["2014-11-10",55.7627,56.7314,53.0662,53.8254,308860.0],["2014-11-11",52.3594,52.5164,46.7307,47.1758,308860.0],["2014-11-12",47.1758,51.5478,47.1758,48.8775,246140.0],["2014-11-13",48.8251,50.1498,47.6208,48.4062,198180.0],["2014-11-14",48.3539,50.7624,48.1968,50.7624,138700.0],["2014-11-17",49.7414,52.019,49.7414,51.0504,107600.0],["2014-11-18",50.4744,51.574,49.7414,49.9508,76420.0],["2014-11-19",49.6105,50.0294,45.8406,46.5213,137160.0],["2014-11-20",46.4689,47.9088,46.0762,46.2071,79080.0],["2014-11-21",47.1496,48.7727,46.7831,48.7466,116700.0],["2014-11-24",48.7727,49.1654,46.7831,46.8878,95000.0],["2014-11-25",47.0711,48.0135,45.7883,45.8668,89840.0],["2014-11-26",46.0762,47.2543,46.0501,46.5213,56780.0],["2014-11-28",47.0711,47.3852,45.1338,45.9453,58480.0],["2014-12-01",45.5265,45.9192,44.4531,45.4741,95560.0],["2014-12-02",44.7672,45.4479,43.6834,44.1651,211360.0],["2014-12-03",43.6939,44.3667,42.4634,42.987,73780.0],["2014-12-04",42.83,43.1965,40.5785,41.2068,168580.0],["2014-12-05",41.7304,44.4793,41.2068,43.0394,297200.0],["2014-12-08",42.4634,43.1965,39.1386,39.6622,312620.0],["2014-12-09",38.8768,41.4163,38.6936,41.4163,232840.0],["2014-12-10",40.8927,41.1021,39.9764,40.3167,184240.0],["2014-12-11",40.3167,41.2854,39.0339,40.212,388020.0],["2014-12-12",39.4004,41.2068,39.2433,40.9712,117420.0],["2014-12-15",40.9974,41.0471,39.3481,39.7407,75780.0],["2014-12-16",39.479,39.9135,38.6674,39.0863,87260.0],["2014-12-17",39.0077,39.6099,38.6412,39.1648,99040.0],["2014-12-18",39.4528,39.9764,38.8768,39.1648,152780.0],["2014-12-19",39.2695,39.479,38.6674,39.3742,106260.0],["2014-12-22",39.4528,39.7931,39.1386,39.2957,110100.0],["2014-12-23",39.3742,39.7408,38.7721,39.3219,81000.0],["2014-12-24",39.2695,39.6622,39.1124,39.2695,18480.0],["2014-12-26",39.479,40.4476,39.2695,40.3691,75840.0],["2014-12-29",40.5261,41.233,39.1124,39.1386,117520.0],["2014-12-30",39.1386,39.78,39.0601,39.2695,101380.0],["2014-12-31",39.1124,40.1073,39.1124,39.5837,51120.0],["2015-01-02",39.5313,40.8927,39.5313,40.4476,130860.0],["2015-01-05",40.7879,44.872,40.7094,44.3484,333760.0],["2015-01-06",44.5055,45.029,42.2278,44.1128,244580.0],["2015-01-07",44.6364,47.0449,44.2437,46.8354,156780.0],["2015-01-08",47.1234,49.7414,46.1286,49.5581,180900.0],["2015-01-09",49.7676,50.5765,48.3015,50.2912,112180.0],["2015-01-12",50.0032,50.0032,44.6625,46.4689,301180.0],["2015-01-13",46.7569,47.8565,46.4689,47.1758,73320.0],["2015-01-14",47.1496,47.6863,46.2333,46.4689,92840.0],["2015-01-15",46.5736,46.8878,45.3432,45.3694,84480.0],["2015-01-16",45.317,46.8616,44.9243,45.0552,94780.0],["2015-01-20",45.2123,47.7517,44.9243,47.5947,76000.0],["2015-01-21",47.8041,49.7414,47.6994,49.6105,98480.0],["2015-01-22",49.6628,49.7283,48.5633,49.3487,68300.0],["2015-01-23",48.9822,51.0504,48.956,50.2388,83100.0],["2015-01-26",50.8409,51.5478,50.5268,50.8933,73260.0],["2015-01-27",50.5006,50.8933,48.1182,50.7362,134240.0],["2015-01-28",51.0504,53.5636,50.6839,51.1551,197400.0],["2015-01-29",51.574,53.3542,49.5319,52.9615,188800.0],["2015-01-30",53.0924,53.4065,48.9036,51.1027,141120.0],["2015-02-02",51.1027,51.3122,49.3251,51.2336,109580.0],["2015-02-03",51.1813,53.328,50.9718,52.5426,102440.0],["2015-02-04",52.3594,53.04,51.7049,52.6735,55720.0],["2015-02-05",53.2756,55.302,52.3594,54.8464,147840.0],["2015-02-06",54.2705,54.5925,52.1499,53.1186,163500.0],["2015-02-09",52.7782,53.6422,52.4117,52.9353,73420.0],["2015-02-10",53.0924,56.2601,52.6997,56.2078,125000.0],["2015-02-11",56.391,56.391,52.1499,52.1761,141300.0],["2015-02-12",52.4379,53.5636,51.731,52.6212,114040.0],["2015-02-13",52.6473,53.8516,52.4903,52.8829,42360.0],["2015-02-17",52.8829,53.0924,50.5268,50.7624,72100.0],["2015-02-18",50.5006,51.2336,50.4482,50.998,51000.0],["2015-02-19",51.1027,54.0872,50.5268,54.061,73680.0],["2015-02-20",53.7207,53.9301,51.0766,51.0766,93220.0],["2015-02-23",51.0766,52.4641,51.0504,51.1551,51280.0],["2015-02-24",51.4954,52.6735,51.0242,52.4641,52540.0],["2015-02-25",52.5164,52.6212,51.8358,52.1237,35580.0],["2015-02-26",51.731,52.0714,50.5268,50.6315,95240.0],["2015-02-27",50.5268,51.7834,50.1603,50.3959,65940.0],["2015-03-02",50.5006,50.5006,47.2281,48.4586,213720.0],["2015-03-03",47.9088,48.0397,43.3535,44.0342,252040.0],["2015-03-04",44.1651,47.4376,43.6677,45.317,202000.0],["2015-03-05",45.7097,47.2805,44.6102,46.7307,104760.0],["2015-03-06",46.7307,49.2178,46.7307,48.1444,139880.0],["2015-03-09",48.4848,50.2388,48.1968,48.4586,111120.0],["2015-03-10",48.0397,48.1444,46.914,47.9874,42920.0],["2015-03-11",48.1706,48.5895,46.6522,47.935,42360.0],["2015-03-12",47.4638,49.1131,47.2543,47.9874,56780.0],["2015-03-13",48.5633,49.3749,46.626,49.3225,199640.0],["2015-03-16",50.2912,51.4169,49.2701,49.4796,198520.0],["2015-03-17",49.244,49.7676,47.3329,47.8826,153640.0],["2015-03-18",47.5685,48.7989,46.8616,47.4638,102440.0],["2015-03-19",47.3067,49.7414,47.1496,48.7727,111960.0],["2015-03-20",48.9298,48.9298,45.029,45.893,524400.0],["2015-03-23",49.0084,50.7886,47.9088,48.668,312120.0],["2015-03-24",48.6942,48.9298,45.7359,45.8144,329060.0],["2015-03-25",45.9453,47.0972,42.8823,43.851,246380.0],["2015-03-26",43.851,44.872,43.1441,43.2488,102860.0],["2015-03-27",44.6364,46.2595,44.5055,45.8668,147340.0],["2015-03-30",46.3642,47.7779,44.8196,45.8668,144900.0],["2015-03-31",45.1861,46.4009,44.5578,44.7411,76480.0],["2015-04-01",45.1338,46.8616,45.105,45.7097,119020.0],["2015-04-02",46.5213,52.6211,46.5213,52.595,482800.0],["2015-04-06",51.7049,56.2863,49.8199,55.7365,357240.0],["2015-04-07",55.37,65.4492,55.37,62.7003,795200.0],["2015-04-08",63.3025,66.8891,60.763,63.4595,440660.0],["2015-04-09",63.1192,63.1192,56.7052,57.6476,439220.0],["2015-04-10",58.3283,62.4385,58.3283,61.9673,321340.0],["2015-04-13",61.9411,63.5643,58.9566,59.2184,240440.0],["2015-04-14",60.6583,60.7369,56.8099,59.454,186900.0],["2015-04-15",60.2394,61.3913,57.2811,59.5326,175060.0],["2015-04-16",60.3442,63.381,59.1661,60.1085,283720.0],["2015-04-17",58.8519,60.606,56.6266,59.6897,296360.0],["2015-04-20",60.2133,60.9725,57.3597,57.7,144820.0],["2015-04-21",58.1189,60.1085,56.8361,56.9932,312020.0],["2015-04-22",57.3335,62.4673,57.3335,61.5484,357600.0],["2015-04-23",61.6793,63.5904,60.8939,62.7789,344960.0],["2015-04-24",63.3548,64.0617,62.1244,63.1192,284740.0],["2015-04-27",63.6428,64.1402,60.3965,61.4699,173540.0],["2015-04-28",60.2918,64.0093,60.2133,63.093,227480.0],["2015-04-29",62.7003,63.4857,61.1034,61.5484,80520.0],["2015-04-30",60.7892,61.1034,57.9356,59.3231,196880.0],["2015-05-01",58.3545,60.606,57.5953,59.7682,80260.0],["2015-05-04",60.3703,63.9046,59.9253,61.339,104820.0],["2015-05-05",60.1085,60.7107,59.009,59.3493,119460.0],["2015-05-06",59.1923,59.6635,57.412,59.5064,194880.0],["2015-05-07",59.8729,60.4489,57.5429,59.3493,171860.0],["2015-05-08",59.8991,60.6845,58.6948,59.1399,81020.0],["2015-05-11",60.1609,66.7582,60.0824,65.1874,462880.0],["2015-05-12",64.5067,69.1143,62.4385,68.0148,584060.0],["2015-05-13",67.1247,70.5019,66.6535,70.2401,336300.0],["2015-05-14",70.6851,78.2249,70.5542,75.5284,615080.0],["2015-05-15",74.743,80.7381,74.3765,79.9266,502640.0],["2015-05-18",78.9841,80.3193,76.2876,78.6438,386060.0],["2015-05-19",80.0313,91.6289,78.7092,90.922,935240.0],["2015-05-20",90.189,95.8962,85.5552,91.8383,703100.0],["2015-05-21",91.4194,91.4194,85.8955,88.9847,368440.0],["2015-05-22",89.3251,89.7701,84.5604,87.5972,313600.0],["2015-05-26",86.9165,87.5972,82.9896,84.4556,246160.0],["2015-05-27",84.9792,87.2045,80.869,86.3144,257540.0],["2015-05-28",85.084,85.7646,81.5497,83.9582,158360.0],["2015-05-29",83.7488,86.8118,82.5183,83.3561,177620.0],["2015-06-01",86.3929,88.9847,83.2514,84.8222,282200.0],["2015-06-02",85.0578,87.7019,84.0368,85.0316,180060.0],["2015-06-03",85.7123,89.0109,83.8535,87.8066,192100.0],["2015-06-04",87.4139,90.5529,85.1363,86.6547,170980.0],["2015-06-05",85.1625,93.0164,84.0891,91.21,321620.0],["2015-06-08",90.6864,94.5872,89.0633,89.6654,214140.0],["2015-06-09",89.4298,90.9482,80.4763,85.5552,363580.0],["2015-06-10",85.3196,85.4766,82.4267,83.5655,141600.0],["2015-06-11",83.775,85.5552,82.6231,84.4033,170560.0],["2015-06-12",84.4295,91.2362,84.4033,89.2727,302500.0],["2015-06-15",88.147,88.9847,85.8693,87.6757,110760.0],["2015-06-16",87.7019,87.7019,81.9947,84.796,216440.0],["2015-06-17",86.6285,90.3199,85.084,88.3826,298620.0],["2015-06-18",87.6234,95.2155,85.6075,91.5242,506980.0],["2015-06-19",91.6812,92.5713,86.9165,88.3564,234320.0],["2015-06-22",91.5503,91.6812,82.754,86.6285,196980.0],["2015-06-23",87.8066,88.3041,84.3247,86.6024,129880.0],["2015-06-24",87.0736,93.3829,85.2934,86.6024,350160.0],["2015-06-25",86.55,89.757,86.0421,86.55,136580.0],["2015-06-26",85.2934,86.0788,78.8008,81.1832,627860.0],["2015-06-29",76.9421,77.2039,72.1774,73.3031,613960.0],["2015-06-30",76.1829,80.3716,74.167,75.1619,250980.0],["2015-07-01",75.031,77.2301,70.1615,71.3396,218560.0],["2015-07-02",70.2662,71.6145,68.1981,70.5804,203240.0],["2015-07-06",66.3655,68.4337,62.8836,65.2398,243140.0],["2015-07-07",62.3076,62.5956,49.7414,57.8833,950140.0],["2015-07-08",51.6525,62.648,51.6001,60.2133,997360.0],["2015-07-09",65.1612,69.8474,64.9518,67.4912,662900.0],["2015-07-10",70.7375,70.9469,64.5591,65.5016,376040.0],["2015-07-13",67.0723,68.5908,64.9256,66.1299,227000.0],["2015-07-14",65.5801,70.1354,65.5801,69.2714,250520.0],["2015-07-15",67.9624,68.5908,65.4492,66.3917,295880.0],["2015-07-16",66.3917,70.8946,65.6325,68.4075,549980.0],["2015-07-17",70.0306,71.1825,67.1509,69.4809,381700.0],["2015-07-20",69.3761,69.8474,66.2477,67.4127,196000.0],["2015-07-21",67.2556,70.3448,67.2556,69.5856,172520.0],["2015-07-22",69.3238,73.1984,68.9049,72.7533,192080.0],["2015-07-23",74.1147,78.2772,73.8529,75.0048,330820.0],["2015-07-24",74.6121,75.3189,69.4809,70.5019,267160.0],["2015-07-27",64.7947,69.5856,64.3758,68.5384,300960.0],["2015-07-28",68.5908,72.3083,68.2766,72.2297,159900.0],["2015-07-29",72.858,73.8791,68.8002,70.7637,217080.0],["2015-07-30",69.7165,70.1039,66.7844,69.1143,178400.0],["2015-07-31",70.2401,70.2401,68.041,69.8997,115600.0],["2015-08-03",69.0096,69.0096,66.8105,67.1771,186520.0],["2015-08-04",68.1457,68.9573,67.02,67.2032,139080.0],["2015-08-05",68.5122,68.5384,64.8209,64.9256,328600.0],["2015-08-06",65.3445,65.6717,62.5171,63.957,403920.0],["2015-08-07",64.2711,66.4964,61.6793,62.4909,226960.0],["2015-08-10",64.2711,65.2659,62.3076,63.9046,252300.0],["2015-08-11",63.4857,65.0303,59.454,60.2656,291580.0],["2015-08-12",58.3283,63.2239,57.9094,61.5222,304100.0],["2015-08-13",62.7789,62.8312,58.9043,59.2184,171580.0],["2015-08-14",59.6897,60.5536,57.5953,57.988,259600.0],["2015-08-17",58.6687,59.0614,56.3125,58.8781,227880.0],["2015-08-18",62.8312,65.0827,55.7627,57.6476,724640.0],["2015-08-19",56.8884,58.3283,50.0032,50.0555,510140.0],["2015-08-20",48.956,53.9301,45.1338,49.5319,538840.0],["2015-08-21",46.7045,50.4221,45.3694,46.6784,380760.0],["2015-08-24",41.4948,43.7462,39.5313,43.275,373880.0],["2015-08-25",46.5736,46.5736,42.3849,42.4896,278120.0],["2015-08-26",44.4531,44.7934,41.1544,44.2698,202200.0],["2015-08-27",46.1024,49.8985,45.7097,48.4848,289020.0],["2015-08-28",48.0397,49.9508,46.4166,47.1234,164080.0],["2015-08-31",46.8354,47.6994,45.0814,45.2123,121200.0],["2015-09-01",43.4844,45.2647,42.8116,43.6677,158280.0],["2015-09-02",44.7411,45.1338,42.987,45.1338,104600.0],["2015-09-03",45.7097,45.7097,43.4085,43.6153,76320.0],["2015-09-04",42.5158,44.3484,42.4896,43.0656,96520.0],["2015-09-08",44.8981,46.3642,44.5055,44.7411,125800.0],["2015-09-09",45.5788,47.647,44.2698,44.4269,110960.0],["2015-09-10",44.9243,45.2908,43.1965,44.2698,79000.0],["2015-09-11",44.0342,44.063,41.966,43.9557,70280.0],["2015-09-14",43.8771,43.8771,41.7042,43.3012,106320.0],["2015-09-15",43.1965,44.8379,42.7776,44.0342,94700.0],["2015-09-16",45.7097,47.647,45.2647,46.7045,284140.0],["2015-09-17",46.2595,49.4272,46.2595,47.9088,215820.0],["2015-09-18",48.3277,50.1603,47.3852,49.5581,306440.0],["2015-09-21",49.6105,52.1499,49.0084,49.7414,218200.0],["2015-09-22",48.7989,48.7989,44.7934,44.9767,243320.0],["2015-09-23",44.9505,46.0501,42.9347,42.9609,172860.0],["2015-09-24",42.2278,43.3797,41.678,43.275,170580.0],["2015-09-25",43.9295,44.817,41.4686,41.7828,187180.0],["2015-09-28",41.521,42.83,40.0549,41.4163,178180.0],["2015-09-29",40.8141,40.8141,34.8975,36.6516,436960.0],["2015-09-30",37.2013,39.7931,36.7039,37.8558,382240.0],["2015-10-01",37.7511,39.5837,36.2065,36.5992,214660.0],["2015-10-02",36.3374,40.7879,36.128,39.1648,306740.0],["2015-10-05",39.5837,40.8141,38.7459,39.3481,223240.0],["2015-10-06",39.2433,44.3746,39.2433,44.008,244260.0],["2015-10-07",45.3432,46.8093,43.6153,46.338,275760.0],["2015-10-08",47.0972,47.8041,42.5184,44.7673,178700.0],["2015-10-09",44.3746,45.2908,44.0866,44.5316,78180.0],["2015-10-12",45.3694,47.0449,44.9767,46.7307,160340.0],["2015-10-13",46.2595,46.5475,45.029,45.0814,77260.0],["2015-10-14",44.872,45.029,43.4321,43.7724,65380.0],["2015-10-15",44.0866,47.0972,44.0866,46.3904,99280.0],["2015-10-16",46.9925,49.689,46.414,46.8616,141140.0],["2015-10-19",46.4951,49.2178,46.2071,48.5633,182960.0],["2015-10-20",48.1968,48.4769,46.338,46.9925,129000.0],["2015-10-21",46.626,48.3015,46.0762,47.1496,122640.0],["2015-10-22",47.4376,50.1341,47.1758,48.8775,85880.0],["2015-10-23",50.7362,51.0242,49.2702,50.8148,85780.0],["2015-10-26",51.2336,53.3804,49.9246,52.2023,142480.0],["2015-10-27",52.752,53.0348,48.6942,48.956,235900.0],["2015-10-28",48.9298,52.3594,47.9873,52.0976,128860.0],["2015-10-29",52.0714,52.0714,50.3173,50.4482,104920.0],["2015-10-30",50.7886,53.1447,50.7886,52.2285,90000.0],["2015-11-02",52.307,52.5688,51.2441,52.2023,73720.0],["2015-11-03",52.2023,54.6291,52.1499,52.7259,179820.0],["2015-11-04",54.1396,55.946,51.3907,52.2285,187940.0],["2015-11-05",52.3594,53.5374,49.8199,50.1864,187020.0],["2015-11-06",50.3697,51.8358,49.7676,50.265,169640.0],["2015-11-09",49.8199,50.6053,47.6208,49.5581,152020.0],["2015-11-10",48.8513,49.3853,45.5788,47.5423,272560.0],["2015-11-11",48.3015,48.6418,46.5998,48.1182,95880.0],["2015-11-12",47.9612,49.8723,47.1234,48.956,116020.0],["2015-11-13",48.5109,48.956,46.4689,47.2543,228940.0],["2015-11-16",47.4899,48.5109,44.7934,44.9505,262000.0],["2015-11-17",49.4796,49.9246,46.2857,47.4899,342140.0],["2015-11-18",47.202,48.1444,46.626,47.5161,149340.0],["2015-11-19",49.3487,51.3383,48.9036,50.5268,243360.0],["2015-11-20",51.1551,52.4903,50.3959,52.0452,192960.0],["2015-11-23",52.5164,52.6212,50.8933,51.3645,204300.0],["2015-11-24",50.7624,51.9928,50.2126,51.7049,190700.0],["2015-11-25",51.0504,51.7049,50.3435,51.1551,252960.0],["2015-11-27",49.8461,50.71,49.0345,49.5843,88820.0],["2015-11-30",50.1079,50.5268,49.2178,50.5268,131760.0],["2015-12-01",50.71,50.71,47.2543,47.3852,280940.0],["2015-12-02",47.2281,48.9298,46.6653,47.5685,184040.0],["2015-12-03",47.4638,47.5423,45.2908,45.5265,456480.0],["2015-12-04",45.5265,46.7045,44.6363,45.9715,188280.0],["2015-12-07",46.0762,46.5998,45.1861,45.9715,185140.0],["2015-12-08",45.2908,46.7569,44.6363,46.1286,189120.0],["2015-12-09",46.338,47.3067,45.1599,45.1599,263580.0],["2015-12-10",45.4217,47.647,45.3432,47.2543,158280.0],["2015-12-11",46.5475,46.7831,43.9819,44.1128,203880.0],["2015-12-14",44.2437,44.7934,42.9347,43.1179,312180.0],["2015-12-15",43.9295,45.3694,42.1493,45.1599,315520.0],["2015-12-16",45.2908,45.5788,42.4373,43.0918,383600.0],["2015-12-17",43.4844,44.4793,41.7042,42.2802,564620.0],["2015-12-18",42.2802,44.3745,42.2802,44.2698,294100.0],["2015-12-21",44.2698,44.2698,42.4111,42.5682,251420.0],["2015-12-22",42.4634,43.7462,42.2802,42.4373,192760.0],["2015-12-23",42.542,43.4059,42.3064,42.9609,277420.0],["2015-12-24",42.9609,43.7724,42.6729,43.0656,86000.0],["2015-12-28",43.0394,43.1965,41.9137,42.0184,145280.0],["2015-12-29",42.1493,43.0394,42.0446,42.3587,148720.0],["2015-12-30",42.3587,43.1965,41.7828,42.0969,273140.0],["2015-12-31",42.3849,42.6729,41.5733,41.9398,241320.0],["2016-01-04",40.5785,41.0759,38.7459,40.7356,365540.0],["2016-01-05",40.7356,41.445,39.7931,40.945,206200.0],["2016-01-06",40.3691,41.4817,39.5051,41.233,189000.0],["2016-01-07",39.5837,41.2068,39.4266,40.8403,233960.0],["2016-01-08",41.7828,42.542,40.8403,41.9137,198920.0],["2016-01-11",42.4111,42.4111,39.924,40.5261,225580.0],["2016-01-12",40.8665,42.1755,40.6047,41.2068,298560.0],["2016-01-13",41.6257,42.1493,38.7983,39.5575,266040.0],["2016-01-14",39.6099,40.8141,39.0339,40.5785,111520.0],["2016-01-15",38.2747,39.4266,38.17,39.2695,151500.0],["2016-01-19",40.3691,40.3822,36.6777,37.9082,232660.0],["2016-01-20",37.306,38.17,35.6567,37.6987,291800.0],["2016-01-21",37.4369,38.8768,37.0442,37.3584,84420.0],["2016-01-22",38.3794,39.0077,37.594,37.9605,69080.0],["2016-01-25",37.7511,38.4579,36.7824,37.0181,84480.0],["2016-01-26",36.7824,38.5365,35.8662,38.1176,110880.0],["2016-01-27",37.6464,37.8296,36.3898,36.6516,73420.0],["2016-01-28",37.149,38.2485,36.3374,36.8086,137080.0],["2016-01-29",37.5417,38.7197,36.5468,37.2537,97960.0],["2016-02-01",36.8086,36.9919,36.2589,36.4945,166220.0],["2016-02-02",36.3898,37.5417,36.3898,36.6516,128060.0],["2016-02-03",36.8348,37.3584,35.8923,37.0704,138560.0],["2016-02-04",36.9657,41.678,36.8872,41.0759,375060.0],["2016-02-05",40.0811,41.3377,37.6726,38.17,215240.0],["2016-02-08",37.3322,38.7459,36.9919,38.0391,220400.0],["2016-02-09",37.4893,38.9554,36.6777,37.5417,164920.0],["2016-02-10",38.5627,38.8768,37.4631,38.6412,82080.0],["2016-02-11",37.8035,38.1961,36.8741,37.2799,214300.0],["2016-02-12",37.9605,38.4841,37.0442,37.3322,175340.0],["2016-02-16",38.3532,40.5523,38.3009,39.7669,131360.0],["2016-02-17",40.5261,44.5055,40.0549,44.4793,262940.0],["2016-02-18",44.872,44.9767,42.4896,42.7514,67240.0],["2016-02-19",42.8823,43.9557,42.4111,42.6729,66720.0],["2016-02-22",43.1965,44.3222,42.83,43.6153,63760.0],["2016-02-23",44.008,44.008,42.4111,42.4634,51160.0],["2016-02-24",42.4373,43.0132,40.9188,41.1021,108300.0],["2016-02-25",40.945,41.0759,39.3481,39.8716,201320.0],["2016-02-26",40.5,40.8403,39.8717,40.3167,85700.0],["2016-02-29",40.3167,40.5523,37.4369,38.7983,411800.0],["2016-03-01",39.636,39.7931,37.1751,37.3846,146440.0],["2016-03-02",37.5678,40.2382,37.5678,40.0025,142080.0],["2016-03-03",39.6099,40.3952,39.0863,40.1334,49120.0],["2016-03-04",40.1596,41.4686,39.0077,39.2695,163820.0],["2016-03-07",39.2957,39.8193,38.8768,39.2695,88420.0],["2016-03-08",39.2695,40.5785,38.8768,39.4004,55040.0],["2016-03-09",39.3742,40.1596,39.0077,39.8455,40140.0],["2016-03-10",39.9764,40.2905,38.8768,39.1386,124280.0],["2016-03-11",39.191,40.0025,38.9815,39.8978,98980.0],["2016-03-14",40.0549,41.3901,39.4528,41.0497,315180.0],["2016-03-15",41.5733,42.3849,40.7094,41.4948,268900.0],["2016-03-16",40.7356,42.0446,39.0077,41.7828,292520.0],["2016-03-17",41.7828,44.3484,41.2592,44.296,232180.0],["2016-03-18",45.1076,46.0239,44.5578,45.6574,289620.0],["2016-03-21",45.9453,47.6208,45.9453,46.5998,228540.0],["2016-03-22",45.8668,47.3329,43.2226,47.1234,366280.0],["2016-03-23",46.8616,47.0187,44.3222,44.8458,197160.0],["2016-03-24",44.4269,45.7621,44.029,44.7934,175300.0],["2016-03-28",44.9243,45.1102,43.275,43.6415,96720.0],["2016-03-29",43.9295,43.9819,42.9347,43.4059,143100.0],["2016-03-30",43.9819,44.4793,42.6729,42.7514,89200.0],["2016-03-31",42.7252,43.1965,42.3168,42.7514,129480.0],["2016-04-01",42.8038,42.9347,42.0184,42.3849,54540.0],["2016-04-04",42.2278,42.5158,40.8927,41.7042,123240.0],["2016-04-05",41.6519,42.8561,41.1545,41.8351,108340.0],["2016-04-06",41.8351,43.1965,41.6519,42.5943,219320.0],["2016-04-07",42.6991,43.5892,42.4111,42.6991,176600.0],["2016-04-08",42.9347,44.2437,42.7776,43.7986,107240.0],["2016-04-11",44.2175,44.2175,43.0656,43.6677,108060.0],["2016-04-12",43.563,44.2698,43.2227,43.2227,108480.0],["2016-04-13",44.0866,44.6363,43.7672,44.5055,95200.0],["2016-04-14",44.8458,44.8458,43.9819,44.1128,46160.0],["2016-04-15",43.7201,44.1651,43.0656,43.3012,99440.0],["2016-04-18",43.2488,43.9819,42.5184,43.9819,76760.0],["2016-04-19",43.9819,44.2175,43.3535,43.8248,81280.0],["2016-04-20",43.4321,43.7724,43.0577,43.4059,96580.0],["2016-04-21",43.7201,44.0159,43.0656,43.6677,89480.0],["2016-04-22",43.9819,44.4662,43.0394,43.1965,112300.0],["2016-04-25",42.7252,42.9085,41.5995,41.678,147400.0],["2016-04-26",40.945,41.2592,39.4266,39.5575,328760.0],["2016-04-27",39.9502,40.102,39.2695,40.0025,110780.0],["2016-04-28",40.0287,40.6832,39.5575,39.6884,69900.0],["2016-04-29",39.6622,39.7407,38.4056,39.1124,103260.0],["2016-05-02",38.6674,38.9292,37.6464,38.1438,99860.0],["2016-05-03",37.9082,38.2223,37.6542,37.8035,112760.0],["2016-05-04",37.7773,39.0077,37.6464,38.4318,98840.0],["2016-05-05",38.6674,39.9895,38.5365,39.5837,151560.0],["2016-05-06",39.479,39.7931,38.3009,38.903,82200.0],["2016-05-09",38.327,38.3794,37.2013,37.5417,128540.0],["2016-05-10",37.5417,41.3377,37.5417,39.0863,174920.0],["2016-05-11",39.0863,40.7356,38.0653,38.17,369320.0],["2016-05-12",39.2695,39.636,37.7511,37.7773,144620.0],["2016-05-13",37.882,38.5627,37.2275,37.306,77160.0],["2016-05-16",37.9082,38.9815,37.5102,38.5103,96620.0],["2016-05-17",38.1438,39.4266,37.6202,37.6987,62260.0],["2016-05-18",38.5888,38.9554,36.4945,36.6516,190600.0],["2016-05-19",31.7559,32.7246,28.7976,29.9234,939760.0],["2016-05-20",28.8762,28.8762,24.8707,26.7033,821800.0],["2016-05-23",26.7556,27.0436,25.211,25.7346,474820.0],["2016-05-24",25.6823,28.6929,25.6561,28.5358,483740.0],["2016-05-25",28.3788,29.4783,28.1432,28.9809,367880.0],["2016-05-26",28.7976,29.6354,28.7191,28.85,214620.0],["2016-05-27",28.6667,28.7976,27.2269,27.253,229440.0],["2016-05-31",27.829,28.4573,27.4887,28.1955,236020.0],["2016-06-01",28.1432,29.0333,27.6196,27.829,229180.0],["2016-06-02",28.1955,28.8762,28.0384,28.3788,123600.0],["2016-06-03",28.3788,29.1903,28.3788,28.85,112180.0],["2016-06-06",28.85,29.3736,28.6929,29.0071,102760.0],["2016-06-07",29.1118,29.8448,29.1118,29.6616,143600.0],["2016-06-08",29.8187,29.9757,28.5358,29.3212,136400.0],["2016-06-09",29.2951,29.871,28.3264,28.5358,142660.0],["2016-06-10",28.5358,28.6144,27.5148,27.6196,127660.0],["2016-06-13",27.5148,27.829,26.4153,26.7033,129160.0],["2016-06-14",26.5724,27.3578,26.4677,26.6771,119960.0],["2016-06-15",26.808,27.0698,26.4153,26.7295,127000.0],["2016-06-16",26.5724,26.9127,25.9284,26.2059,106440.0],["2016-06-17",25.9702,26.3368,25.5252,26.3368,136880.0],["2016-06-20",26.7033,27.0698,25.787,26.3629,134040.0],["2016-06-21",26.6771,26.6771,25.1587,25.9964,155920.0],["2016-06-22",26.1535,26.3891,25.2372,25.2372,104700.0],["2016-06-23",25.6037,25.787,24.8969,25.2634,79200.0],["2016-06-24",24.2162,24.8707,24.0853,24.4518,154900.0],["2016-06-27",24.4518,24.4518,22.9596,23.2214,270980.0],["2016-06-28",23.5094,24.0722,23.0119,23.7973,138780.0],["2016-06-29",24.0591,25.0278,23.8235,24.8707,101540.0],["2016-06-30",24.8969,25.0278,24.5042,24.8707,237140.0],["2016-07-01",24.8183,25.3943,24.3995,24.8445,77460.0],["2016-07-05",24.8183,24.8183,23.3785,23.5617,168780.0],["2016-07-06",23.3523,23.8471,23.1428,23.745,68600.0],["2016-07-07",23.6664,24.7398,23.5094,24.1638,133800.0],["2016-07-08",24.2947,25.0801,24.0853,24.766,90300.0],["2016-07-11",25.211,25.5252,24.7922,25.2634,105980.0],["2016-07-12",25.2634,26.9232,25.2634,26.4677,287540.0],["2016-07-13",26.8865,27.5148,26.2582,26.8603,270520.0],["2016-07-14",27.096,27.2007,26.1797,26.3891,147020.0],["2016-07-15",26.1797,26.4415,25.3419,25.5775,109120.0],["2016-07-18",25.6299,26.3629,25.3681,26.232,112460.0],["2016-07-19",26.1011,26.4415,25.9179,26.232,77300.0],["2016-07-20",26.2582,26.6247,26.2582,26.5462,41580.0],["2016-07-21",26.3106,26.8132,26.2059,26.3106,55540.0],["2016-07-22",26.3891,26.9127,26.2059,26.5724,45480.0],["2016-07-25",26.3629,26.6771,26.232,26.232,61420.0],["2016-07-26",26.075,26.4153,25.787,26.1273,115240.0],["2016-07-27",26.1535,26.5724,25.9441,26.2844,95540.0],["2016-07-28",26.3629,26.6771,26.0488,26.2059,47240.0],["2016-07-29",26.075,26.1535,25.7346,25.9964,77220.0],["2016-08-01",26.1797,26.8865,25.8917,26.4415,94040.0],["2016-08-02",26.4415,28.7191,26.4415,27.6981,244280.0],["2016-08-03",27.4887,31.5465,27.4101,30.2375,391540.0],["2016-08-04",30.3161,32.1486,30.3161,31.2324,187460.0],["2016-08-05",31.8607,32.2272,30.892,30.9706,131340.0],["2016-08-08",31.0229,31.7088,30.1328,30.892,180500.0],["2016-08-09",30.5779,31.1538,30.2113,30.8658,96140.0],["2016-08-10",30.7611,32.6984,30.1066,31.2847,364600.0],["2016-08-11",31.0229,32.9864,30.9706,32.8031,192800.0],["2016-08-12",32.777,35.2378,32.6984,34.7143,327520.0],["2016-08-15",35.8138,36.1018,34.7404,35.4996,266680.0],["2016-08-16",35.6044,35.6567,33.0126,33.0126,300600.0],["2016-08-17",33.0649,33.3529,29.871,30.604,439200.0],["2016-08-18",30.9182,31.5727,30.5386,30.9706,228600.0],["2016-08-19",30.3422,30.892,28.3264,30.7611,237040.0],["2016-08-22",30.4208,33.3529,30.159,32.0963,319280.0],["2016-08-23",31.9392,32.7246,31.7036,32.201,170920.0],["2016-08-24",31.8868,32.3319,30.4993,30.8658,147580.0],["2016-08-25",30.4731,30.9444,29.8187,30.6826,125680.0],["2016-08-26",30.4731,30.9706,29.871,30.6564,154720.0],["2016-08-29",30.2637,30.8397,30.1721,30.7611,91660.0],["2016-08-30",30.5779,34.0074,30.5255,32.1486,368600.0],["2016-08-31",32.4104,34.0074,32.4104,33.6671,253760.0],["2016-09-01",33.6671,34.1985,32.9079,33.7718,203600.0],["2016-09-02",33.955,34.0336,33.51,33.798,169620.0],["2016-09-06",34.0598,36.0232,34.0336,34.7666,271680.0],["2016-09-07",34.5048,34.7666,33.6409,34.0336,231780.0],["2016-09-08",33.9027,34.1645,33.51,33.6671,141180.0],["2016-09-09",33.8503,33.8503,31.6774,32.7246,235980.0],["2016-09-12",31.9392,33.7063,31.4156,33.6409,133520.0],["2016-09-13",33.1435,33.4838,31.1538,31.4156,225340.0],["2016-09-14",31.468,32.7246,31.2847,31.9392,110880.0],["2016-09-15",32.2534,32.5413,31.8607,32.4628,68820.0],["2016-09-16",32.4628,32.7246,32.2795,32.6199,63320.0],["2016-09-19",33.0388,34.5048,33.0388,33.9027,123000.0],["2016-09-20",34.0336,34.3739,33.4053,33.4053,79540.0],["2016-09-21",34.031,35.3426,33.9132,34.7143,297340.0],["2016-09-22",34.8975,35.9971,34.8975,35.7614,108200.0],["2016-09-23",35.3949,36.0494,32.9864,33.5623,205340.0],["2016-09-26",33.2744,33.6409,32.4916,32.7508,74680.0],["2016-09-27",33.2482,33.9812,32.8555,33.9289,89160.0],["2016-09-28",33.9289,34.0336,32.8031,33.2482,124500.0],["2016-09-29",32.9602,33.4838,32.5544,32.5937,55960.0],["2016-09-30",32.6199,33.1435,31.8607,32.6199,84780.0],["2016-10-03",32.5413,33.4314,31.9916,33.4053,69560.0],["2016-10-04",33.51,34.4263,33.2744,34.0598,110940.0],["2016-10-05",34.4263,35.6044,34.2168,35.1593,178180.0],["2016-10-06",35.3426,35.6567,34.2954,34.9237,82280.0],["2016-10-07",34.819,35.3426,32.4628,32.7246,166420.0],["2016-10-10",33.4314,34.243,33.1696,33.4314,78300.0],["2016-10-11",33.0911,33.3791,31.9916,32.3319,125240.0],["2016-10-12",32.489,32.7246,32.0701,32.3057,75480.0],["2016-10-13",31.8345,31.9654,30.2637,31.2847,134920.0],["2016-10-14",31.9654,32.1748,31.1015,31.1276,52060.0],["2016-10-17",30.892,31.3894,30.2899,30.3161,56400.0],["2016-10-18",30.9706,31.2062,30.1066,30.159,79560.0],["2016-10-19",30.3684,30.7611,30.3684,30.4993,35260.0],["2016-10-20",30.6302,30.9444,30.3684,30.7873,22840.0],["2016-10-21",30.6826,30.6826,29.871,30.5517,57580.0],["2016-10-24",30.7873,30.892,30.3946,30.604,82860.0],["2016-10-25",30.7088,31.0622,30.3684,30.6826,64140.0],["2016-10-26",30.447,30.6564,30.1328,30.159,43700.0],["2016-10-27",30.3684,30.4601,28.5882,28.5882,154740.0],["2016-10-28",28.6667,29.3474,28.1955,28.5097,88360.0],["2016-10-31",28.6406,28.7976,27.9337,28.0123,40360.0],["2016-11-01",28.2741,28.4573,27.0174,27.3839,61820.0],["2016-11-02",27.1745,27.4363,25.8393,25.8917,95360.0],["2016-11-03",25.9179,26.0226,24.9231,24.9231,245240.0],["2016-11-04",25.1325,25.2372,24.3209,24.3995,178440.0],["2016-11-07",25.0278,26.1718,24.91,25.6823,134580.0],["2016-11-08",25.9441,25.9441,25.1325,25.3943,65800.0],["2016-11-09",24.6089,26.9912,24.478,26.3106,229580.0],["2016-11-10",26.3106,27.4887,26.1011,26.1273,104900.0],["2016-11-11",26.0226,26.1011,24.5565,24.8707,105580.0],["2016-11-14",24.8969,25.6037,24.6351,25.3681,68040.0],["2016-11-15",25.6823,26.9651,25.6823,26.1797,101460.0],["2016-11-16",26.075,26.8865,25.9702,26.7033,56860.0],["2016-11-17",26.7818,28.0384,26.7818,27.4887,148140.0],["2016-11-18",27.6457,28.0384,27.5148,27.7505,140460.0],["2016-11-21",28.7453,30.5779,28.2741,29.3212,518380.0],["2016-11-22",29.3212,29.426,27.7243,28.2479,283380.0],["2016-11-23",28.1955,28.2741,27.8814,28.2741,87940.0],["2016-11-25",28.4835,28.5358,27.8814,28.117,39860.0],["2016-11-28",28.0123,28.117,27.4101,27.4363,78360.0],["2016-11-29",27.3316,27.3316,26.308,26.5986,77020.0],["2016-11-30",26.6247,26.7818,26.4938,26.5986,57940.0],["2016-12-01",26.3891,26.8473,25.3157,25.9441,85180.0],["2016-12-02",25.8393,26.2582,25.7084,25.9179,57940.0],["2016-12-05",25.9441,26.2189,25.8917,26.1797,109100.0],["2016-12-06",26.1797,26.3891,25.8132,26.1535,41860.0],["2016-12-07",26.1535,26.8603,25.9179,26.5986,82140.0],["2016-12-08",26.3891,26.5724,25.9964,26.3368,81340.0],["2016-12-09",26.1797,26.4153,26.1011,26.2844,37080.0],["2016-12-12",26.1011,26.5724,25.6561,26.5724,70820.0],["2016-12-13",26.5462,27.1745,26.3106,26.3891,65700.0],["2016-12-14",26.3106,26.5724,25.9179,26.0226,62520.0],["2016-12-15",25.9179,26.075,24.6089,24.6089,97600.0],["2016-12-16",24.9231,25.3943,24.5565,24.8445,73560.0],["2016-12-19",24.8707,25.0801,24.5565,24.6089,91400.0],["2016-12-20",24.6089,24.8707,24.2162,24.4256,70540.0],["2016-12-21",24.478,24.6089,24.0853,24.1115,49940.0],["2016-12-22",24.0068,24.0591,23.3261,23.4832,77900.0],["2016-12-23",23.3523,24.0068,23.3261,23.9806,53600.0],["2016-12-27",23.9806,25.1796,23.9806,25.0278,66720.0],["2016-12-28",25.2372,25.4964,24.4518,24.6089,50640.0],["2016-12-29",24.5042,25.211,24.5042,24.9754,42400.0],["2016-12-30",24.8969,25.2634,24.8969,25.0278,46180.0],["2017-01-03",25.0801,25.5775,24.6351,25.3943,75060.0],["2017-01-04",25.3943,25.499,24.9492,25.1848,150420.0],["2017-01-05",25.1325,25.5775,24.3733,24.6613,178700.0],["2017-01-06",24.766,24.8183,24.3995,24.5827,57240.0],["2017-01-09",24.5304,26.2844,24.5304,26.075,119460.0],["2017-01-10",26.1797,26.4153,25.4466,25.6561,49360.0],["2017-01-11",25.6561,26.9127,25.5775,26.6771,98060.0],["2017-01-12",26.3891,26.808,25.787,26.5462,70720.0],["2017-01-13",26.5724,27.6457,26.4415,26.9651,84320.0],["2017-01-17",26.9651,27.4625,26.52,27.4625,54360.0],["2017-01-18",27.4887,28.0123,27.1745,27.2007,81980.0],["2017-01-19",27.1745,27.1745,25.6561,26.0488,114600.0],["2017-01-20",25.9441,26.3368,25.7084,26.2059,64220.0],["2017-01-23",26.1797,26.808,25.8655,26.7295,60340.0],["2017-01-24",26.6771,26.9389,26.075,26.4153,91120.0],["2017-01-25",26.7033,26.7033,26.0488,26.232,61820.0],["2017-01-26",26.1273,26.3368,25.6299,25.6561,65900.0],["2017-01-27",25.5514,25.7346,25.0801,25.3419,44340.0],["2017-01-30",25.1063,25.2634,24.5565,25.0016,44700.0],["2017-01-31",25.0016,25.9441,24.8707,25.8655,31600.0],["2017-02-01",25.9441,26.5462,25.6299,26.075,41220.0],["2017-02-02",26.1797,26.6509,25.9702,26.3106,27320.0],["2017-02-03",26.4677,27.1745,26.4284,26.7295,66200.0],["2017-02-06",26.4415,27.096,26.4415,26.8865,29820.0],["2017-02-07",26.9651,27.6196,26.8446,27.0436,54860.0],["2017-02-08",26.4938,26.8342,24.6613,24.9754,291620.0],["2017-02-09",24.9754,25.1927,24.478,24.7398,146280.0],["2017-02-10",24.8969,26.3891,24.8707,26.0488,149860.0],["2017-02-13",26.0488,27.3578,26.0488,26.1797,188400.0],["2017-02-14",26.2582,26.4415,25.4466,26.0226,108100.0],["2017-02-15",26.0226,26.3891,25.931,26.1797,59780.0],["2017-02-16",26.1273,26.2582,25.8053,26.1797,60360.0],["2017-02-17",26.0226,26.3368,26.0226,26.2582,25620.0],["2017-02-21",26.2582,26.2608,25.6561,25.6823,72840.0],["2017-02-22",25.787,25.8393,25.1587,25.3681,78380.0],["2017-02-23",25.3943,26.1273,25.3707,25.4466,56420.0],["2017-02-24",25.4466,25.4466,24.5304,25.2634,82440.0],["2017-02-27",25.1063,25.6823,25.0016,25.5252,36840.0],["2017-02-28",25.5775,26.232,25.2896,26.2059,74460.0],["2017-03-01",26.2059,26.5724,25.931,26.4415,83220.0],["2017-03-02",26.1797,26.4938,25.9964,26.1797,53600.0],["2017-03-03",26.1535,26.4546,26.0828,26.3106,35080.0],["2017-03-06",26.1797,26.2059,25.4205,25.9964,99460.0],["2017-03-07",26.0488,26.0488,25.1848,25.211,76660.0],["2017-03-08",25.1848,26.1797,25.1848,26.075,71800.0],["2017-03-09",26.0226,26.52,25.8917,26.4677,45260.0],["2017-03-10",26.6771,30.9967,26.5986,30.2113,589520.0],["2017-03-13",30.0805,33.4838,29.1903,33.1697,770560.0],["2017-03-14",32.8843,33.2875,31.2062,33.0911,270280.0],["2017-03-15",32.9864,34.5572,32.3947,33.6409,201820.0],["2017-03-16",33.8503,34.5572,33.5362,34.2168,177600.0],["2017-03-17",34.2168,35.0808,33.4053,34.2168,214060.0],["2017-03-20",34.5572,36.1018,31.5491,32.3581,479060.0],["2017-03-21",32.7246,32.9602,28.7976,28.9809,871440.0],["2017-03-22",29.8448,30.4208,29.1511,29.7401,330300.0],["2017-03-23",29.7401,29.9495,29.1118,29.6616,100780.0],["2017-03-24",29.6092,31.0491,29.4783,30.1066,175000.0],["2017-03-27",29.6878,29.9496,27.4101,28.7191,433760.0],["2017-03-28",28.7715,29.0594,28.0384,28.1693,174160.0],["2017-03-29",28.1693,28.5097,27.4363,27.5148,213920.0],["2017-03-30",27.4625,27.6981,26.9389,27.2269,242620.0],["2017-03-31",27.2269,28.5097,26.8603,28.117,161960.0],["2017-04-03",28.2217,29.138,27.6981,28.6929,117480.0],["2017-04-04",28.5882,29.0333,27.8028,27.8814,62980.0],["2017-04-05",27.9599,28.3421,27.5672,27.6196,66680.0],["2017-04-06",27.7766,28.3788,27.4887,27.8552,55260.0],["2017-04-07",27.6981,28.3788,27.5148,28.2479,61960.0],["2017-04-10",27.7766,29.5726,27.7766,28.6406,176720.0],["2017-04-11",28.6667,29.2951,25.787,27.2792,224680.0],["2017-04-12",27.1483,27.4101,26.7033,26.808,85960.0],["2017-04-13",26.9389,27.3054,26.6771,26.7556,97760.0],["2017-04-17",26.7556,26.9912,26.1797,26.2844,77260.0],["2017-04-18",26.2844,26.7033,26.1797,26.3891,155460.0],["2017-04-19",26.4415,27.4887,26.3368,27.1483,192680.0],["2017-04-20",27.2792,28.7846,27.2792,28.117,178680.0],["2017-04-21",28.117,28.7715,28.0646,28.3526,57740.0],["2017-04-24",28.9024,29.138,28.0646,28.0646,102200.0],["2017-04-25",28.2217,28.7453,27.9442,28.4835,91860.0],["2017-04-26",28.2741,28.3264,27.5672,27.5672,81860.0],["2017-04-27",27.5148,28.0646,27.4887,27.8814,85720.0],["2017-04-28",27.9599,28.0384,27.4363,27.5934,43580.0],["2017-05-01",27.8552,28.9024,27.6196,28.562,93840.0],["2017-05-02",28.3264,30.7873,28.1693,29.1642,302080.0],["2017-05-03",30.3422,30.4731,28.2741,28.405,148320.0],["2017-05-04",28.5097,29.0594,28.0646,28.405,90860.0],["2017-05-05",28.4835,28.6406,27.7505,28.405,90640.0],["2017-05-08",28.3264,28.6667,27.8814,28.0908,60380.0],["2017-05-09",28.1693,29.7925,28.0123,29.4783,151340.0],["2017-05-10",29.5307,30.3684,29.3212,29.5569,113640.0],["2017-05-11",29.5569,29.583,28.2741,29.1642,185880.0],["2017-05-12",29.0594,29.3212,28.5882,29.138,102200.0],["2017-05-15",29.2689,31.0753,29.2689,30.0543,212720.0],["2017-05-16",30.3946,30.6485,29.1118,29.2427,206880.0],["2017-05-17",29.3212,29.3212,27.0436,27.096,226680.0],["2017-05-18",27.1221,27.7243,26.5462,27.1483,263760.0],["2017-05-19",27.3578,28.4311,27.3316,27.6196,261680.0],["2017-05-22",31.5203,32.7246,29.2689,29.6878,1221620.0],["2017-05-23",29.9757,30.0019,27.8656,28.3002,361400.0],["2017-05-24",28.8762,30.2375,28.0384,30.0805,294300.0],["2017-05-25",30.4993,32.1486,30.3946,31.6251,618180.0],["2017-05-26",31.6251,32.201,31.0753,32.0439,296640.0],["2017-05-30",31.756,31.756,30.9182,31.3894,177280.0],["2017-05-31",31.4156,32.0701,31.0439,31.4418,189320.0],["2017-06-01",31.4156,33.1173,31.4156,32.4366,360140.0],["2017-06-02",32.6984,32.8817,31.18,31.4156,236400.0],["2017-06-05",31.4156,31.9654,31.1276,31.4156,149120.0],["2017-06-06",31.6251,31.9916,31.0753,31.5465,170440.0],["2017-06-07",31.756,32.1225,31.1538,31.3371,115120.0],["2017-06-08",31.4942,31.7036,30.5255,31.3894,111960.0],["2017-06-09",31.3109,31.3109,28.5882,29.2427,196280.0],["2017-06-12",28.7715,29.8448,28.4573,29.6616,98240.0],["2017-06-13",29.8448,30.0281,29.0856,29.8187,69020.0],["2017-06-14",29.871,29.871,28.3788,28.6667,103320.0],["2017-06-15",28.3002,28.4809,27.4887,28.0908,159700.0],["2017-06-16",28.1432,28.6955,27.7766,27.9337,69200.0],["2017-06-19",28.117,28.7715,28.0908,28.5882,109400.0],["2017-06-20",28.6406,28.9547,28.0646,28.6406,60460.0],["2017-06-21",28.7976,28.8055,28.3002,28.5882,75420.0],["2017-06-22",28.7191,29.1118,28.5358,29.0071,95980.0],["2017-06-23",29.2951,29.3212,28.7976,28.85,58080.0],["2017-06-26",29.0594,29.6092,28.7976,29.0856,140100.0],["2017-06-27",29.0856,29.7139,28.9809,29.5307,130980.0],["2017-06-28",29.8187,29.8187,28.7453,29.0071,77480.0],["2017-06-29",28.9809,28.9809,28.3002,28.562,74500.0],["2017-06-30",28.3526,28.8762,27.829,28.2217,61820.0],["2017-07-03",28.2741,28.5358,27.9337,28.4835,43800.0],["2017-07-05",27.9075,28.2217,27.5148,28.0384,118360.0],["2017-07-06",27.7243,27.9861,27.3839,27.5934,80360.0],["2017-07-07",27.7505,27.829,27.0174,27.4101,158460.0],["2017-07-10",27.2269,28.6667,27.2269,28.0908,126820.0],["2017-07-11",28.2741,29.0594,28.1432,28.2741,135840.0],["2017-07-12",28.3788,28.6929,28.0384,28.4835,100680.0],["2017-07-13",28.6667,28.7715,27.541,27.6981,130240.0],["2017-07-14",27.9337,28.1955,27.7243,27.829,59660.0],["2017-07-17",27.9075,28.4861,26.5986,26.6509,186400.0],["2017-07-18",26.8342,27.2269,26.5724,27.2269,224380.0],["2017-07-19",27.6196,28.4049,27.6196,28.3002,104360.0],["2017-07-20",28.562,29.0333,28.405,28.6667,132700.0],["2017-07-21",28.5097,28.5097,28.1955,28.3264,52720.0],["2017-07-24",28.405,28.405,28.0384,28.2741,50460.0],["2017-07-25",28.3002,29.1642,28.2741,28.6144,91800.0],["2017-07-26",28.6144,28.9547,28.562,28.6929,76840.0],["2017-07-27",28.9285,29.871,28.6144,28.8762,182560.0],["2017-07-28",28.6667,29.5569,28.5358,29.138,83100.0],["2017-07-31",29.1903,29.3972,28.7976,28.9024,81640.0],["2017-08-01",29.2165,29.2165,28.617,28.8238,79520.0],["2017-08-02",29.3736,29.439,28.2741,28.2741,128240.0],["2017-08-03",28.2741,28.8369,28.2741,28.4835,62700.0],["2017-08-04",28.6144,28.9024,28.4835,28.8238,38580.0],["2017-08-07",28.8526,28.9024,28.4337,28.4573,86740.0],["2017-08-08",28.5097,29.7925,28.405,29.3212,177460.0],["2017-08-09",29.0856,29.1903,28.6667,28.7976,79340.0],["2017-08-10",28.5358,28.7191,27.096,27.2007,196720.0],["2017-08-11",27.9337,28.6144,27.253,27.829,114920.0],["2017-08-14",28.1432,29.2951,28.0123,29.1642,133460.0],["2017-08-15",29.3212,29.7925,29.1118,29.3212,156400.0],["2017-08-16",29.3212,30.1066,29.1118,29.4783,180460.0],["2017-08-17",29.5307,30.6826,29.4521,30.0019,210380.0],["2017-08-18",30.2375,32.5204,29.871,31.5727,278980.0],["2017-08-21",31.8057,31.8607,30.3422,31.1538,302740.0],["2017-08-22",27.7505,28.405,26.7033,26.9912,1052440.0],["2017-08-23",26.8865,27.3578,26.1535,26.4677,436140.0],["2017-08-24",26.3368,26.7975,26.1797,26.6247,244120.0],["2017-08-25",26.808,26.9912,26.1797,26.232,173360.0],["2017-08-28",26.2059,26.4415,24.6874,24.8969,482500.0],["2017-08-29",24.3471,26.0488,24.3471,25.3943,213540.0],["2017-08-30",25.3943,25.8655,24.6089,24.6089,293100.0],["2017-08-31",24.8969,25.0801,23.8235,23.8759,304820.0],["2017-09-01",24.2686,24.3733,23.7188,24.1638,210260.0],["2017-09-05",24.2424,24.3471,23.6141,23.9282,238500.0],["2017-09-06",23.9544,24.6089,23.8235,24.1638,130900.0],["2017-09-07",24.1612,24.4518,23.7973,23.902,225180.0],["2017-09-08",24.0591,24.3733,23.745,24.2424,196140.0],["2017-09-11",24.5565,24.766,24.19,24.5042,123320.0],["2017-09-12",24.2424,24.8445,23.8497,24.6613,233400.0],["2017-09-13",24.7398,25.5252,24.478,24.8445,373400.0],["2017-09-14",24.766,25.3681,24.478,25.1587,131220.0],["2017-09-15",25.2634,25.5252,25.1063,25.3157,85700.0],["2017-09-18",25.3943,25.7608,24.8707,25.0278,173580.0],["2017-09-19",25.1849,25.1849,24.3471,24.3995,155540.0],["2017-09-20",24.5565,24.7922,23.2999,23.3523,340220.0],["2017-09-21",23.5879,23.6141,23.2999,23.5093,191600.0],["2017-09-22",23.5094,23.7188,23.3261,23.4832,121740.0],["2017-09-25",23.4832,23.4832,22.2527,22.2789,318020.0],["2017-09-26",22.436,22.6978,22.2789,22.4622,261340.0],["2017-09-27",22.5669,23.1455,22.5669,22.6978,167280.0],["2017-09-28",22.6978,23.8497,22.6978,23.0381,264820.0],["2017-09-29",23.0905,23.6402,21.9386,22.0171,195340.0],["2017-10-02",22.0695,22.4622,21.5982,21.7291,239140.0],["2017-10-03",21.8862,22.6062,21.8862,22.5407,127780.0],["2017-10-04",22.8287,22.881,20.9176,21.5197,302300.0],["2017-10-05",21.7553,22.2004,21.5459,21.9648,106040.0],["2017-10-06",22.2004,22.3836,21.7291,22.2789,155700.0],["2017-10-09",22.2527,22.6192,22.1742,22.2004,71520.0],["2017-10-10",22.2265,22.5931,22.1218,22.2527,75400.0],["2017-10-11",22.2004,22.4883,22.0983,22.2789,51380.0],["2017-10-12",22.2265,22.6192,22.2265,22.4883,83900.0],["2017-10-13",22.7501,23.1428,22.5145,22.5407,100620.0],["2017-10-16",22.5407,22.8627,22.1218,22.148,117740.0],["2017-10-17",22.2292,22.5669,21.6768,21.703,112480.0],["2017-10-18",21.7553,22.6192,21.7553,22.6192,143880.0],["2017-10-19",22.3836,22.4098,21.7291,22.2789,156780.0],["2017-10-20",22.4883,23.0381,22.4883,22.881,136060.0],["2017-10-23",22.8549,23.457,22.4753,22.4883,130800.0],["2017-10-24",22.4883,22.5931,21.5459,21.6506,339360.0],["2017-10-25",22.1218,22.3051,21.4935,22.0433,276260.0],["2017-10-26",21.415,21.415,19.7395,21.0746,842840.0],["2017-10-27",20.7343,23.7188,19.8966,23.7188,457960.0],["2017-10-30",23.7711,24.0329,22.6454,22.9596,263380.0],["2017-10-31",22.8025,23.745,22.8025,23.6141,162000.0],["2017-11-01",23.5355,23.6141,22.8679,23.5617,266320.0],["2017-11-02",23.5617,23.5617,22.8025,23.3523,213600.0],["2017-11-03",23.169,23.902,23.169,23.6664,230740.0],["2017-11-06",23.5879,23.8523,23.3261,23.7973,186880.0],["2017-11-07",23.9544,23.9544,23.4046,23.6141,293020.0],["2017-11-08",24.0853,30.0543,24.0068,29.8448,1327940.0],["2017-11-09",29.0333,29.9496,26.9127,29.871,657520.0],["2017-11-10",30.9182,31.0229,28.4756,29.8448,570480.0],["2017-11-13",29.4286,29.583,28.1955,28.6144,304060.0],["2017-11-14",28.3526,28.6144,26.9127,27.1221,245200.0],["2017-11-15",26.6771,28.4835,26.6771,27.6457,214140.0],["2017-11-16",27.7505,28.3002,27.4625,27.9861,162840.0],["2017-11-17",28.1432,28.7453,28.1432,28.4573,215920.0],["2017-11-20",28.6667,28.6929,27.9337,28.3264,142080.0],["2017-11-21",33.5623,34.819,31.6774,33.51,1347660.0],["2017-11-22",34.1121,34.6095,31.9392,32.5152,431360.0],["2017-11-24",31.9654,32.0701,30.3161,31.3109,311700.0],["2017-11-27",30.9182,31.8868,30.6302,31.2847,266140.0],["2017-11-28",31.6774,31.7559,30.7611,31.468,204000.0],["2017-11-29",31.4942,33.4053,30.5779,32.7246,313680.0],["2017-11-30",32.4366,33.7456,32.1225,33.3267,345900.0],["2017-12-01",33.1958,33.2351,31.4418,32.201,121200.0],["2017-12-04",32.2795,32.4628,30.8397,31.8345,200640.0],["2017-12-05",31.5465,31.8345,31.18,31.6774,90440.0],["2017-12-06",30.9967,31.8083,28.85,29.426,296080.0],["2017-12-07",29.5045,30.5779,29.1903,29.7925,185940.0],["2017-12-08",30.1066,30.3946,28.405,28.405,277040.0],["2017-12-11",28.7715,30.3422,28.7191,30.0281,135820.0],["2017-12-12",29.8187,29.9757,28.9547,29.3212,91460.0],["2017-12-13",29.583,30.0281,29.0594,29.2689,150000.0],["2017-12-14",29.6092,29.9234,28.3526,28.9285,176620.0],["2017-12-15",28.85,29.2165,28.6144,28.9809,159080.0],["2017-12-18",29.2165,29.583,28.6929,29.138,152960.0],["2017-12-19",29.0856,29.5569,28.2871,28.3002,150140.0],["2017-12-20",28.7976,28.9547,27.6196,28.9547,80440.0],["2017-12-21",29.0856,29.2951,27.9599,28.0646,161120.0],["2017-12-22",28.117,28.3264,27.2661,27.4625,115380.0],["2017-12-26",27.2007,27.4337,26.4677,26.9127,115020.0],["2017-12-27",26.7556,28.3788,26.6247,28.1955,301460.0],["2017-12-28",28.6406,31.2847,27.9599,31.2585,449000.0],["2017-12-29",31.0753,31.6512,30.604,31.6251,209660.0],["2018-01-02",31.7298,33.4838,31.2062,31.2062,309080.0],["2018-01-03",31.2847,31.7298,29.5045,29.8448,381120.0],["2018-01-04",35.3949,37.5417,32.7246,37.2275,1662020.0],["2018-01-05",35.3949,38.3009,34.3216,36.7563,881900.0],["2018-01-08",36.128,38.2485,35.6305,37.4631,396840.0],["2018-01-09",37.9605,37.9605,35.8662,36.6516,286460.0],["2018-01-10",36.573,41.1675,36.573,39.8716,482780.0],["2018-01-11",40.7618,47.5947,39.924,44.3484,1878040.0],["2018-01-12",43.563,43.563,40.4476,41.0236,523640.0],["2018-01-16",40.945,42.3587,37.9605,39.9502,285740.0],["2018-01-17",39.7408,40.657,38.7983,39.4266,201860.0],["2018-01-18",39.3481,42.987,39.3219,41.4424,306160.0],["2018-01-19",41.9137,44.4531,41.5995,42.5943,202400.0],["2018-01-22",43.1703,44.0342,41.7566,42.5158,170840.0],["2018-01-23",42.7776,43.1965,41.521,41.7828,105420.0],["2018-01-24",42.254,42.254,40.8927,41.4163,111940.0],["2018-01-25",41.233,42.4058,40.7094,42.3325,90480.0],["2018-01-26",42.9609,44.4531,42.5524,43.4321,113140.0],["2018-01-29",42.5943,43.0263,41.3639,42.4111,96060.0],["2018-01-30",41.521,42.2802,40.0025,40.8141,105020.0],["2018-01-31",42.5158,45.029,42.1231,43.3797,366680.0],["2018-02-01",42.7514,44.6363,39.3742,39.7669,331720.0],["2018-02-02",39.7408,39.7408,35.7091,36.3898,298780.0],["2018-02-05",36.2589,38.2747,35.3426,35.3687,288360.0],["2018-02-06",33.8241,36.6227,33.1435,34.819,378020.0],["2018-02-07",35.6305,36.0232,34.0336,34.5834,251860.0],["2018-02-08",35.6044,35.6829,31.4156,31.4418,231700.0],["2018-02-09",31.8083,32.9864,30.4993,32.0177,193060.0],["2018-02-12",33.1697,35.0284,32.5413,34.8713,171420.0],["2018-02-13",34.6357,35.8662,34.0336,35.4735,218420.0],["2018-02-14",36.4945,37.6202,35.6305,37.5417,245340.0],["2018-02-15",38.2223,39.0077,35.84,36.6516,310900.0],["2018-02-16",36.4683,37.1411,35.8138,36.1541,97580.0],["2018-02-20",35.6044,38.0914,35.4735,37.5417,115180.0],["2018-02-21",37.9867,39.2433,37.2013,37.3846,101980.0],["2018-02-22",37.3846,38.327,36.8872,36.9657,116440.0],["2018-02-23",37.4893,37.7511,36.7563,37.594,79980.0],["2018-02-26",38.4056,40.3167,37.9605,38.0129,187760.0],["2018-02-27",37.2275,37.5678,35.5546,35.84,186120.0],["2018-02-28",36.5442,37.9605,36.285,37.2275,163800.0],["2018-03-01",37.4631,38.9815,36.8531,37.4893,185760.0],["2018-03-02",36.9133,38.2223,36.1541,37.9344,148600.0],["2018-03-05",37.4631,38.1961,36.9788,38.0129,56220.0],["2018-03-06",38.5888,38.8768,37.5155,37.8035,113640.0],["2018-03-07",37.5417,38.5888,37.5417,38.1438,148560.0],["2018-03-08",38.2747,39.0077,37.8035,38.327,71020.0],["2018-03-09",39.0077,39.1648,38.1176,39.0863,94380.0],["2018-03-12",39.2695,40.9712,38.7459,39.4004,246820.0],["2018-03-13",39.5837,39.7408,37.3584,37.6202,196560.0],["2018-03-14",37.9605,38.17,32.489,33.2482,511380.0],["2018-03-15",34.0598,34.5572,30.7088,30.7873,759480.0],["2018-03-16",31.4156,32.5152,31.18,31.9392,445260.0],["2018-03-19",33.7718,34.7666,32.3319,34.531,670700.0],["2018-03-20",34.6357,34.8452,32.6461,33.4053,262040.0],["2018-03-21",33.7718,34.4263,31.9392,32.3057,307060.0],["2018-03-22",31.9392,32.4366,30.6302,31.9392,372080.0],["2018-03-23",31.5203,32.201,30.9967,31.8868,189480.0],["2018-03-26",32.4366,32.5413,28.1693,29.871,508720.0],["2018-03-27",30.4993,32.9864,30.4993,32.0701,645400.0],["2018-03-28",31.3633,32.9864,31.2062,32.6722,675720.0],["2018-03-29",32.2534,35.4735,31.7298,35.0022,750920.0],["2018-04-02",34.5572,34.7666,31.625,33.0387,506980.0],["2018-04-03",33.2482,34.1907,31.7298,34.0336,326540.0],["2018-04-04",32.7246,34.0336,32.0439,33.9812,152960.0],["2018-04-05",34.3216,35.3426,33.7456,35.3426,188780.0],["2018-04-06",34.3739,35.3426,34.3739,35.0022,125240.0],["2018-04-09",35.0284,35.3949,32.777,32.8293,199400.0],["2018-04-10",33.6671,33.6671,32.777,32.9079,98560.0],["2018-04-11",33.0649,34.2195,33.0649,33.6671,110900.0],["2018-04-12",33.6409,34.0336,32.8817,33.51,115160.0],["2018-04-13",33.9289,33.9289,32.2795,32.3057,114820.0],["2018-04-16",32.2534,32.5492,31.2847,31.9392,140760.0],["2018-04-17",31.9392,32.6722,31.5727,32.4628,157140.0],["2018-04-18",32.5152,32.7194,31.8607,32.0701,105540.0],["2018-04-19",32.0177,32.3319,31.3894,31.3894,96040.0],["2018-04-20",31.4942,33.1173,31.3894,33.1173,229060.0],["2018-04-23",33.3529,33.743,32.9864,33.4576,114620.0],["2018-04-24",33.7194,33.798,31.468,31.8083,94640.0],["2018-04-25",31.8083,33.8765,31.7298,33.4838,207000.0],["2018-04-26",33.3005,34.9237,32.9602,34.7404,187420.0],["2018-04-27",35.1593,35.2378,33.3922,34.531,89060.0],["2018-04-30",34.3477,35.3949,34.3399,35.1069,181240.0],["2018-05-01",35.0546,35.3164,32.934,33.6409,195380.0],["2018-05-02",33.4314,34.1907,32.934,33.0387,197060.0],["2018-05-03",32.777,33.4838,32.1748,33.3529,143140.0],["2018-05-04",33.222,33.3529,32.1486,32.1486,93400.0],["2018-05-07",32.6984,33.4576,31.9392,32.3319,79680.0],["2018-05-08",32.2795,32.777,32.0963,32.4628,65120.0],["2018-05-09",32.8031,33.3005,31.6251,31.8868,120680.0],["2018-05-10",32.0701,32.4104,31.8345,31.9916,122280.0],["2018-05-11",32.3319,32.5675,31.8607,31.9392,50740.0],["2018-05-14",31.8607,32.2795,31.4418,31.6512,101680.0],["2018-05-15",31.7821,31.7821,30.3946,30.8397,97340.0],["2018-05-16",30.7349,32.2979,30.6302,32.0963,177140.0],["2018-05-17",32.201,33.7194,31.4942,33.5885,221980.0],["2018-05-18",33.3529,33.366,32.2534,32.2534,241060.0],["2018-05-21",31.1276,32.934,30.1852,32.2534,460980.0],["2018-05-22",32.3843,34.0074,32.2324,33.6409,275180.0],["2018-05-23",33.3267,34.7928,33.0911,34.0598,205200.0],["2018-05-24",33.8503,34.2168,33.4314,33.9812,187520.0],["2018-05-25",33.7456,34.8452,33.7456,34.0859,95540.0],["2018-05-29",34.0074,36.128,33.8241,35.6044,365960.0],["2018-05-30",35.6567,37.1751,35.6305,36.2327,642740.0],["2018-05-31",35.8662,37.3322,34.1907,34.3739,1019120.0],["2018-06-01",34.4001,35.0022,31.913,32.201,396700.0],["2018-06-04",32.489,33.023,31.1538,31.8607,463280.0],["2018-06-05",31.8868,32.578,31.1276,31.468,336960.0],["2018-06-06",31.6512,32.4366,31.18,31.8868,320280.0],["2018-06-07",32.0177,32.201,31.1276,31.3633,291520.0],["2018-06-08",31.6774,31.6774,30.4731,30.4993,336340.0],["2018-06-11",30.4993,31.6774,30.4993,30.604,262540.0],["2018-06-12",31.5465,32.0701,30.9182,31.7559,184220.0],["2018-06-13",31.8083,32.2795,31.3292,31.3894,211720.0],["2018-06-14",31.4156,32.0963,31.3894,31.8083,152320.0],["2018-06-15",31.4942,31.8083,31.0491,31.8083,134700.0],["2018-06-18",31.4156,31.6774,31.1276,31.2847,60940.0],["2018-06-19",30.5779,30.7349,28.0123,29.4783,315780.0],["2018-06-20",29.8448,30.1066,28.9547,29.0856,97800.0],["2018-06-21",28.8238,28.8238,27.0174,27.0174,242780.0],["2018-06-22",27.2269,27.829,27.0436,27.3316,107160.0],["2018-06-25",26.9651,27.2007,26.1797,27.0174,159480.0],["2018-06-26",26.9912,27.9337,26.6771,27.541,75600.0],["2018-06-27",27.8028,27.8814,26.2059,26.232,118600.0],["2018-06-28",26.5986,26.5986,25.8132,25.9179,158000.0],["2018-06-29",26.1797,26.2896,24.9231,25.0278,146500.0],["2018-07-02",24.6613,26.4415,22.9255,25.9441,410640.0],["2018-07-03",26.1011,26.8342,25.1587,26.3891,96740.0],["2018-07-05",26.3106,26.4415,24.6874,26.1797,98360.0],["2018-07-06",25.9441,27.096,25.9179,26.9127,80860.0],["2018-07-09",27.1745,27.6196,26.075,26.2844,99060.0],["2018-07-10",26.1011,26.4677,25.0539,25.211,85260.0],["2018-07-11",24.7922,25.9441,24.6613,25.5252,61280.0],["2018-07-12",25.9441,26.0488,25.1849,25.8917,62480.0],["2018-07-13",25.8132,26.0488,25.054,25.1587,67000.0],["2018-07-16",25.1325,25.4466,24.478,25.0278,71700.0],["2018-07-17",24.9231,25.4728,24.8969,25.2372,36820.0],["2018-07-18",25.5514,25.7346,25.1848,25.4205,60300.0],["2018-07-19",25.4205,25.4205,24.4256,24.5304,95040.0],["2018-07-20",24.6351,25.2896,24.5304,24.6351,81540.0],["2018-07-23",24.6089,24.7136,23.7842,24.0853,112880.0],["2018-07-24",24.3471,24.3471,24.0068,24.0853,214820.0],["2018-07-25",24.0329,24.2947,23.6926,23.9806,63260.0],["2018-07-26",23.902,24.7136,23.745,23.745,358920.0],["2018-07-27",23.7188,24.0329,22.6978,22.724,100240.0],["2018-07-30",22.8025,22.8025,21.2055,21.4673,125500.0],["2018-07-31",21.3103,23.1428,21.3103,22.3051,138340.0],["2018-08-01",22.3313,22.9072,21.7291,21.7291,36580.0],["2018-08-02",21.5982,21.8862,20.9961,21.7815,78180.0],["2018-08-03",21.6768,22.3313,21.6506,22.0171,43680.0],["2018-08-06",22.0171,22.9334,21.5982,21.8339,118380.0],["2018-08-07",21.9124,22.4622,21.8339,22.2789,50200.0],["2018-08-08",22.6192,22.6978,22.1742,22.4098,41660.0],["2018-08-09",22.3574,23.0119,22.3574,22.5669,50160.0],["2018-08-10",21.9909,22.3574,21.5982,21.9909,84880.0],["2018-08-13",22.0433,22.3574,20.551,21.8339,97240.0],["2018-08-14",21.2055,21.703,20.7343,20.9437,106960.0],["2018-08-15",20.3678,22.1742,19.3206,21.4673,405940.0],["2018-08-16",21.6768,22.881,21.3103,22.7501,177060.0],["2018-08-17",22.7763,24.4256,22.148,23.8235,222400.0],["2018-08-20",25.9179,29.6616,25.4466,29.3474,1487520.0],["2018-08-21",28.85,29.7139,28.3526,28.8238,380900.0],["2018-08-22",28.7976,28.9678,26.3891,27.6196,319060.0],["2018-08-23",27.2792,28.5751,27.0698,27.4101,122580.0],["2018-08-24",27.4625,27.9861,26.075,27.4625,254460.0],["2018-08-27",27.5672,28.4311,27.4625,28.1432,128200.0],["2018-08-28",28.9024,29.5569,27.0436,27.4101,199540.0],["2018-08-29",27.7243,27.7243,26.9651,27.2269,90940.0],["2018-08-30",26.8865,27.1614,26.0252,26.3106,125880.0],["2018-08-31",28.8238,28.85,25.9179,26.1797,752720.0],["2018-09-04",26.52,26.5383,25.2634,25.4466,290580.0],["2018-09-05",25.2372,26.7556,24.478,26.52,363080.0],["2018-09-06",26.6247,27.0043,25.8393,26.3106,157040.0],["2018-09-07",26.5724,26.5724,25.0801,25.3157,98140.0],["2018-09-10",25.8655,25.8655,23.9544,24.2686,106360.0],["2018-09-11",23.9544,24.2686,22.9596,23.2214,190220.0],["2018-09-12",23.2999,24.6089,23.169,23.6141,177580.0],["2018-09-13",24.766,25.8655,23.9806,25.8393,321720.0],["2018-09-14",26.075,26.7033,25.787,26.3106,113760.0],["2018-09-17",26.075,26.3498,25.4466,25.7084,153040.0],["2018-09-18",25.9441,26.4677,25.6299,26.075,167640.0],["2018-09-19",26.2059,26.6771,24.7922,24.7922,117840.0],["2018-09-20",25.054,25.9702,24.9231,25.8132,37200.0],["2018-09-21",26.1797,26.2844,25.2896,25.6299,154760.0],["2018-09-24",25.4728,26.3106,24.8445,25.8655,86120.0],["2018-09-25",25.5514,25.931,24.6351,24.7136,105540.0],["2018-09-26",24.8707,25.499,24.3733,24.4518,66860.0],["2018-09-27",24.5565,25.6299,24.4518,25.211,68920.0],["2018-09-28",25.5514,25.9964,24.8707,25.7346,62440.0],["2018-10-01",25.8917,25.8917,25.3943,25.5775,24980.0],["2018-10-02",25.4205,25.5252,24.7922,25.2372,65300.0],["2018-10-03",25.5775,26.1797,24.9754,25.0016,93420.0],["2018-10-04",25.2896,25.3681,23.0643,23.169,176200.0],["2018-10-05",23.1952,23.745,21.9124,22.3574,111460.0],["2018-10-08",22.0171,22.5931,21.5197,22.2789,93140.0],["2018-10-09",22.0433,22.2265,21.2055,21.2317,86060.0],["2018-10-10",21.0746,21.7291,20.5249,21.1008,100360.0],["2018-10-11",20.839,21.6244,20.4725,21.1532,63800.0],["2018-10-12",21.7291,22.9465,21.7291,22.6454,58700.0],["2018-10-15",22.6192,22.7501,21.9909,22.5145,27940.0],["2018-10-16",22.4883,23.0905,22.3574,22.881,33300.0],["2018-10-17",22.6454,23.0119,22.3574,22.5407,38600.0],["2018-10-18",22.2265,22.5407,21.5721,21.703,151380.0],["2018-10-19",21.9124,22.5931,21.6768,21.9124,70020.0],["2018-10-22",22.4883,23.0852,22.1742,22.2265,72620.0],["2018-10-23",21.86,21.9909,21.2265,21.8339,71300.0],["2018-10-24",21.8339,22.4622,21.7291,21.7291,65960.0],["2018-10-25",21.4673,22.3313,21.4673,21.9124,57780.0],["2018-10-26",21.4412,22.9596,21.3626,22.4622,57220.0],["2018-10-29",22.6716,23.1952,21.5982,21.8862,33460.0],["2018-10-30",21.9647,22.114,20.839,21.3626,73420.0],["2018-10-31",21.5197,25.4728,21.5197,24.9492,300180.0],["2018-11-01",24.7398,24.8183,22.9858,24.0853,175280.0],["2018-11-02",24.4256,24.766,22.4098,22.7501,127320.0],["2018-11-05",22.724,23.3785,22.0433,22.7501,115480.0],["2018-11-06",22.6978,23.8235,22.6978,23.4046,83320.0],["2018-11-07",23.7711,24.2424,23.2737,24.0853,85160.0],["2018-11-08",23.9282,24.2686,23.1952,23.4046,86340.0],["2018-11-09",23.0119,24.0068,22.6978,23.7188,67740.0],["2018-11-12",23.745,24.2424,23.4308,23.5617,57360.0],["2018-11-13",23.7711,24.7922,23.7711,24.3471,59440.0],["2018-11-14",24.6613,25.0801,24.4413,24.8969,78160.0],["2018-11-15",25.0016,27.2792,22.6716,22.9596,345940.0],["2018-11-16",22.9072,23.8759,22.7763,23.8235,87800.0],["2018-11-19",23.6926,23.7162,22.8287,22.9596,67800.0],["2018-11-20",22.5145,23.3261,22.2737,22.3574,131520.0],["2018-11-21",23.6141,24.7922,23.0643,24.5042,180280.0],["2018-11-23",24.2424,24.2424,22.5407,23.0381,93340.0],["2018-11-26",23.2999,23.6402,20.7343,21.3626,412940.0],["2018-11-27",21.4412,21.4412,14.0585,14.3465,2129920.0],["2018-11-28",16.9644,18.2734,16.7812,17.3833,1853760.0],["2018-11-29",17.3048,17.3833,16.2576,16.8335,488240.0],["2018-11-30",16.8335,16.9121,15.8125,16.6241,586240.0],["2018-12-03",17.3833,17.4357,16.234,16.6765,456300.0],["2018-12-04",16.022,16.7288,15.0533,16.2314,742560.0],["2018-12-06",15.6554,16.9383,15.4984,16.3361,396600.0],["2018-12-07",16.5456,17.7106,16.3754,17.2,353740.0],["2018-12-10",16.9644,18.1556,16.7681,17.8545,383500.0],["2018-12-11",17.9069,19.6348,17.5666,18.8755,474860.0],["2018-12-12",18.797,18.9934,17.2786,17.488,314220.0],["2018-12-13",17.5142,18.1425,17.1608,17.4618,135460.0],["2018-12-14",17.2524,18.2472,17.0691,18.1163,188900.0],["2018-12-17",18.1425,18.1425,17.3571,17.5142,64100.0],["2018-12-18",17.5666,17.5666,16.3623,16.6765,164140.0],["2018-12-19",16.6765,17.776,16.6765,17.0691,213000.0],["2018-12-20",16.9906,17.1739,16.5456,16.6503,223400.0],["2018-12-21",16.6503,16.8597,15.6816,16.4932,451860.0],["2018-12-24",16.1267,16.8859,15.9958,16.5194,181160.0],["2018-12-26",16.7288,16.9644,15.8387,16.7812,267440.0],["2018-12-27",16.5717,17.2262,16.2838,17.0691,158860.0],["2018-12-28",17.2786,17.4095,16.1529,16.5194,114920.0],["2018-12-31",16.5717,16.8074,15.7078,15.9958,80900.0],["2019-01-02",15.6816,16.2838,15.4198,16.2314,59860.0],["2019-01-03",16.022,16.1005,15.2758,15.3675,64280.0],["2019-01-04",15.7602,16.3361,15.6293,15.9696,82660.0],["2019-01-07",15.8387,16.3361,15.8387,16.2838,61760.0],["2019-01-08",16.3623,16.8335,15.734,16.0743,88000.0],["2019-01-09",16.179,17.2524,16.0481,16.755,133060.0],["2019-01-10",16.4932,16.6241,15.9172,16.2314,96880.0],["2019-01-11",16.1267,16.3099,15.8649,16.2838,85520.0],["2019-01-14",16.1005,16.3623,15.7523,15.9172,95120.0],["2019-01-15",15.9958,16.5456,15.7078,15.9172,134200.0],["2019-01-16",15.9434,16.6765,15.9172,16.4932,127440.0],["2019-01-17",16.3361,16.8597,16.2314,16.5979,105400.0],["2019-01-18",16.6503,17.8807,16.611,17.1477,288840.0],["2019-01-22",17.1477,17.8807,16.9644,17.0168,255000.0],["2019-01-23",17.1739,18.064,17.043,17.4357,297120.0],["2019-01-24",17.488,18.6923,17.3964,17.9069,205760.0],["2019-01-25",18.4567,18.4567,17.488,17.7236,139680.0],["2019-01-28",17.6189,17.6451,17.2,17.4357,42020.0],["2019-01-29",17.3833,17.5666,17.0168,17.4095,53960.0],["2019-01-30",17.4618,18.0849,16.8859,17.2524,141440.0],["2019-01-31",17.2262,17.9593,17.0691,17.7236,94400.0],["2019-02-01",17.776,17.9331,17.2524,17.4618,47540.0],["2019-02-04",17.5404,17.8545,17.3571,17.6451,21380.0],["2019-02-05",17.8022,17.9331,17.6503,17.8807,34580.0],["2019-02-06",17.9069,17.9069,17.4618,17.5927,26680.0],["2019-02-07",17.5404,17.5404,17.0953,17.0953,34140.0],["2019-02-08",17.0691,17.5404,16.7812,17.4095,29160.0],["2019-02-11",17.7498,17.9331,17.4357,17.5927,42720.0],["2019-02-12",17.8022,18.5352,17.7498,18.4829,117040.0],["2019-02-13",18.6399,19.3468,18.4567,18.4829,94840.0],["2019-02-14",18.352,19.0326,18.2787,18.9541,48600.0],["2019-02-15",19.0064,19.0064,18.4567,18.5352,32540.0],["2019-02-19",18.7446,19.373,18.6923,19.1112,85800.0],["2019-02-20",19.2421,19.3677,18.6399,18.7708,62960.0],["2019-02-21",18.7708,19.0326,18.6399,18.797,23640.0],["2019-02-22",18.9279,19.5039,18.6661,19.3468,145360.0],["2019-02-25",20.2631,20.551,19.3991,19.7395,96440.0],["2019-02-26",19.6609,19.6609,18.6137,18.9803,60740.0],["2019-02-27",18.9017,19.4777,18.5352,19.2159,76200.0],["2019-02-28",19.1897,19.8442,18.9541,19.1112,59140.0],["2019-03-01",19.2421,19.53,18.8232,19.2421,49800.0],["2019-03-04",19.2682,20.0798,19.2682,19.4515,79740.0],["2019-03-05",19.4777,20.4201,19.4253,20.3416,111940.0],["2019-03-06",20.3416,20.9437,19.6348,19.6871,117160.0],["2019-03-07",19.7657,19.7657,18.3781,18.8232,114680.0],["2019-03-08",18.509,19.3206,18.1687,18.8755,85000.0],["2019-03-11",19.2944,19.4777,19.0326,19.2944,50420.0],["2019-03-12",19.5562,19.5562,18.6137,18.9017,152240.0],["2019-03-13",18.797,19.085,18.4305,18.6923,53640.0],["2019-03-14",18.6661,18.6661,18.064,18.352,73380.0],["2019-03-15",18.4829,18.7446,18.2472,18.2734,120300.0],["2019-03-18",18.4043,18.5431,18.064,18.4305,77100.0],["2019-03-19",18.5876,18.7446,18.0902,18.3258,56280.0],["2019-03-20",18.2996,18.4174,17.9069,18.1949,63180.0],["2019-03-21",18.0902,18.4305,17.9854,18.3781,49460.0],["2019-03-22",18.3781,18.5352,17.7236,17.7236,116880.0],["2019-03-25",16.7288,18.4567,16.3361,18.352,175120.0],["2019-03-26",17.9069,17.9593,16.4932,16.9382,382100.0],["2019-03-27",16.8859,17.043,16.1659,16.5194,176000.0],["2019-03-28",16.4408,16.755,15.9696,16.5979,90500.0],["2019-03-29",16.6503,17.0168,16.5194,16.8074,104140.0],["2019-04-01",16.8597,17.488,16.8597,17.0691,117800.0],["2019-04-02",17.0168,17.5849,16.9906,17.043,111440.0],["2019-04-03",17.0953,17.488,16.8859,17.0168,81260.0],["2019-04-04",17.043,17.3048,16.7812,16.9121,74920.0],["2019-04-05",16.9906,17.6451,16.7602,17.5404,255020.0],["2019-04-08",17.4618,17.776,17.1477,17.2262,105220.0],["2019-04-09",17.2786,17.7236,17.0561,17.0691,118660.0],["2019-04-10",17.0691,17.3833,16.5979,16.8335,65320.0],["2019-04-11",16.6241,16.8859,16.166,16.2838,86940.0],["2019-04-12",16.467,16.755,16.3623,16.4932,40920.0],["2019-04-15",16.3099,16.467,15.9696,16.3361,85360.0],["2019-04-16",16.3361,16.5194,15.9958,16.2576,65280.0],["2019-04-17",16.3361,16.7026,16.2314,16.6503,64360.0],["2019-04-18",16.4932,16.5194,15.9434,16.1267,140880.0],["2019-04-22",16.022,16.6503,16.022,16.6241,54080.0],["2019-04-23",16.6241,16.7026,16.2838,16.6241,48920.0],["2019-04-24",16.6765,16.6765,16.3885,16.5456,30900.0],["2019-04-25",16.5717,16.6503,16.022,16.4408,87120.0],["2019-04-26",16.467,16.4984,15.9172,15.9958,50420.0],["2019-04-29",16.0481,16.4932,16.0455,16.4147,36340.0],["2019-04-30",16.3885,16.5717,16.2576,16.4932,32920.0],["2019-05-01",16.5456,16.7026,16.2314,16.2314,44860.0],["2019-05-02",16.2838,16.4801,16.1529,16.3361,54040.0],["2019-05-03",16.3885,16.4513,16.1005,16.179,80540.0],["2019-05-06",15.8649,15.9696,15.2104,15.7078,106500.0],["2019-05-07",15.5245,15.5769,15.2104,15.3675,100420.0],["2019-05-08",15.2366,15.4984,15.1842,15.3675,53960.0],["2019-05-09",15.2628,15.3413,14.9224,15.2889,67500.0],["2019-05-10",15.2628,15.3936,14.8177,15.2104,65900.0],["2019-05-13",14.8177,14.9486,14.3465,14.6868,106440.0],["2019-05-14",14.8439,15.3544,14.6737,15.1842,70220.0],["2019-05-15",15.0795,15.6816,15.0795,15.3675,92200.0],["2019-05-16",15.3937,15.6293,14.8177,14.9224,94480.0],["2019-05-17",14.6868,14.8177,14.3726,14.425,120860.0],["2019-05-20",14.4774,14.6083,12.3306,12.9066,269120.0],["2019-05-21",13.2207,13.8229,13.0898,13.6396,67280.0],["2019-05-22",13.3778,13.4825,13.0898,13.2207,58500.0],["2019-05-23",12.9066,13.116,12.383,12.8804,100920.0],["2019-05-24",12.9589,13.2731,12.1997,12.2783,101700.0],["2019-05-28",12.3568,12.4353,11.1002,11.7809,425240.0],["2019-05-29",11.807,11.9903,11.4667,11.5191,127480.0],["2019-05-30",11.5452,12.0165,11.5452,11.7023,84220.0],["2019-05-31",11.4667,11.5138,11.0216,11.2311,56040.0],["2019-06-03",11.1787,11.1787,10.4719,10.6813,148580.0],["2019-06-04",10.5766,11.0478,10.5766,10.8646,72660.0],["2019-06-05",10.8122,10.9693,10.2624,10.5504,91360.0],["2019-06-06",10.4195,10.7598,10.2886,10.341,87740.0],["2019-06-07",10.3672,10.6551,10.1577,10.3933,87840.0],["2019-06-10",10.4981,11.1787,10.341,10.8384,90100.0],["2019-06-11",10.9955,11.1656,10.5504,10.8646,72820.0],["2019-06-12",10.786,10.9431,10.5504,10.6028,57820.0],["2019-06-13",10.6813,10.9693,10.3672,10.3933,144080.0],["2019-06-14",10.341,10.4719,9.6603,9.8436,340500.0],["2019-06-17",9.8174,10.8646,9.5032,9.6603,306140.0],["2019-06-18",9.6341,10.2624,9.1629,10.1577,146560.0],["2019-06-19",10.2886,10.341,9.765,10.1577,68660.0],["2019-06-20",10.3148,10.3855,9.8174,9.8697,96840.0],["2019-06-21",9.8697,10.341,9.7912,9.8436,127940.0],["2019-06-24",9.8959,10.1054,9.7912,10.0006,62980.0],["2019-06-25",9.8959,9.9875,9.4509,9.6603,80560.0],["2019-06-26",9.6603,9.8619,9.1367,9.1629,205260.0],["2019-06-27",9.1629,9.3723,8.9796,9.2414,83840.0],["2019-06-28",9.2938,9.5032,9.2676,9.2938,55800.0],["2019-07-01",9.6341,9.6603,9.3461,9.4247,61460.0],["2019-07-02",9.6079,9.7127,9.2414,9.6603,74120.0],["2019-07-03",9.5556,9.6079,9.2938,9.5556,42820.0],["2019-07-05",9.5294,9.7519,9.4247,9.6603,38240.0],["2019-07-08",9.477,9.477,8.9796,9.1367,114200.0],["2019-07-09",9.1105,9.3461,9.0843,9.1629,75420.0],["2019-07-10",9.2938,9.3985,9.1629,9.3461,54080.0],["2019-07-11",9.3723,9.6865,9.2938,9.32,74880.0],["2019-07-12",9.4509,9.6079,9.32,9.477,43880.0],["2019-07-15",9.5556,9.5818,9.2152,9.32,55800.0],["2019-07-16",9.3723,9.4666,9.2152,9.2414,56400.0],["2019-07-17",9.2676,9.3069,9.032,9.0582,77820.0],["2019-07-18",9.0582,9.1105,8.7702,8.8226,45560.0],["2019-07-19",8.9011,8.9796,8.7702,8.7702,34700.0],["2019-07-22",8.7964,8.8487,8.3775,8.3775,83140.0],["2019-07-23",8.3775,8.456,8.2335,8.4299,121040.0],["2019-07-24",8.4299,8.8487,8.3775,8.6917,38400.0],["2019-07-25",8.6393,9.1629,8.6393,9.1367,98760.0],["2019-07-26",9.1367,9.1629,8.7178,8.9534,52320.0],["2019-07-29",8.9796,8.9796,8.5346,8.6131,49200.0],["2019-07-30",8.6393,8.6524,8.4822,8.5869,18880.0],["2019-07-31",8.6393,8.6917,8.456,8.5346,29640.0],["2019-08-01",8.4822,8.6917,8.3251,8.3513,37580.0],["2019-08-02",8.2466,8.3513,8.1419,8.1942,26840.0],["2019-08-05",7.8539,8.0895,7.5921,8.0895,98120.0],["2019-08-06",8.0895,8.456,8.011,8.0372,37500.0],["2019-08-07",8.1157,8.456,8.011,8.3775,55020.0],["2019-08-08",8.3513,8.6131,8.3251,8.5608,30240.0],["2019-08-09",8.3775,8.5084,8.299,8.3251,41520.0],["2019-08-12",8.299,8.4037,7.9063,7.9063,51160.0],["2019-08-13",7.8277,8.3513,7.8277,8.1419,50020.0],["2019-08-14",8.0372,8.1681,7.8932,8.1419,64040.0],["2019-08-15",8.1419,8.2466,7.9848,8.0372,40060.0],["2019-08-16",8.0895,8.4822,8.0476,8.4037,33620.0],["2019-08-19",8.5084,8.8226,8.5084,8.6393,94680.0],["2019-08-20",8.9011,11.8594,8.744,11.807,1383120.0],["2019-08-21",11.2573,11.5714,10.6289,10.8907,291560.0],["2019-08-22",10.8384,10.8646,10.2284,10.4719,232460.0],["2019-08-23",10.341,10.786,10.0268,10.2101,122700.0],["2019-08-26",10.341,10.6813,10.0268,10.1054,95280.0],["2019-08-27",10.1839,10.2624,9.7388,9.8436,122520.0],["2019-08-28",9.8959,10.5111,9.8174,10.4195,97680.0],["2019-08-29",10.5766,10.8122,10.1839,10.2624,66160.0],["2019-08-30",10.341,10.4195,10.1839,10.341,40020.0],["2019-09-03",10.3933,10.4719,10.1027,10.3148,46200.0],["2019-09-04",10.3672,10.7075,10.3174,10.5766,70200.0],["2019-09-05",10.7075,11.2573,10.6551,11.2049,146500.0],["2019-09-06",11.2311,11.3332,10.6028,10.6289,95960.0],["2019-09-09",10.6813,11.1264,10.6551,10.9169,69440.0],["2019-09-10",10.9955,11.4405,10.9169,11.2573,98860.0],["2019-09-11",11.4667,11.9903,11.0216,11.1525,292300.0],["2019-09-12",11.3008,11.8644,10.9153,11.5381,163380.0],["2019-09-13",11.6568,12.0424,11.4195,11.7161,66760.0],["2019-09-16",11.6568,11.7458,11.1288,11.2712,78020.0],["2019-09-17",11.2712,11.5085,11.0636,11.4492,73540.0],["2019-09-18",11.3898,11.4788,11.1229,11.2415,35380.0],["2019-09-19",11.3602,11.7754,11.3008,11.3305,57800.0],["2019-09-20",11.4195,11.4492,10.9449,10.9449,46620.0],["2019-09-23",10.7669,10.7669,10.0847,10.2331,98540.0],["2019-09-24",10.2627,10.5,10.0373,10.3517,79040.0],["2019-09-25",10.3814,10.5593,10.2331,10.5,30940.0],["2019-09-26",10.5593,10.9153,10.4703,10.8263,55860.0],["2019-09-27",10.7373,11.2712,10.3814,10.5297,79760.0],["2019-09-30",10.5,10.7521,10.411,10.6186,49660.0],["2019-10-01",10.6186,11.0042,10.6186,10.6483,66460.0],["2019-10-02",10.6483,10.9153,10.411,10.678,47840.0],["2019-10-03",10.7076,11.1229,10.589,11.0042,69800.0],["2019-10-04",10.8559,11.2415,10.8559,11.1525,27100.0],["2019-10-07",11.1525,11.5085,10.9805,11.1229,30280.0],["2019-10-08",11.0339,11.1229,10.5,10.5,48580.0],["2019-10-09",10.6186,10.6483,10.4555,10.5,29280.0],["2019-10-10",10.5297,10.7373,10.1737,10.4407,39460.0],["2019-10-11",10.589,10.7966,10.411,10.411,32840.0],["2019-10-14",10.4703,10.5593,10.2924,10.3814,32260.0],["2019-10-15",10.322,10.5593,10.2331,10.322,60100.0],["2019-10-16",10.322,10.589,10.2924,10.322,20100.0],["2019-10-17",10.2924,10.678,10.2924,10.5297,40500.0],["2019-10-18",10.4703,10.678,10.3814,10.3814,21060.0],["2019-10-21",10.411,10.5593,10.2627,10.322,19620.0],["2019-10-22",10.3517,10.3814,10.0847,10.1144,25520.0],["2019-10-23",9.9661,10.2034,9.9364,10.0254,25340.0],["2019-10-24",10.0551,10.2627,9.9364,10.2627,25020.0],["2019-10-25",10.2924,11.3898,10.2331,10.7966,121400.0],["2019-10-28",11.6568,13.1992,11.3038,11.8347,383900.0],["2019-10-29",11.6271,11.8941,11.0339,11.4195,94220.0],["2019-10-30",11.3008,11.7754,11.2712,11.6568,49260.0],["2019-10-31",11.7161,11.8644,11.3186,11.4788,23400.0],["2019-11-01",11.5085,11.9742,11.5085,11.8941,55600.0],["2019-11-04",12.0216,12.5169,12.0216,12.161,72920.0],["2019-11-05",12.1314,12.3983,11.7754,11.8051,50540.0],["2019-11-06",11.8347,12.1758,11.6864,11.7458,40340.0],["2019-11-07",11.9237,12.5258,11.8941,12.1907,80820.0],["2019-11-08",12.072,12.8729,12.0424,12.7839,63160.0],["2019-11-11",12.5169,12.6059,12.1165,12.428,63780.0],["2019-11-12",12.3093,12.7839,12.3093,12.7246,83880.0],["2019-11-13",12.0424,12.1314,10.7076,10.9449,298400.0],["2019-11-14",11.0042,11.0636,10.1144,10.1441,117240.0],["2019-11-15",10.0847,10.2924,9.9364,9.9661,82200.0],["2019-11-18",9.9958,10.2924,9.8178,10.0551,76380.0],["2019-11-19",10.1144,10.411,9.9364,10.2627,71520.0],["2019-11-20",10.322,10.322,10.0847,10.0847,54200.0],["2019-11-21",10.1144,10.1144,9.5508,9.7881,97160.0],["2019-11-22",9.7288,9.9068,9.5953,9.7288,53140.0],["2019-11-25",9.9068,10.1144,9.7881,9.9958,51300.0],["2019-11-26",9.9661,10.2034,9.7585,10.2034,82100.0],["2019-11-27",10.0847,10.2627,9.9068,10.1441,39480.0],["2019-11-29",9.9364,10.0314,9.6102,9.9068,30020.0],["2019-12-02",9.9364,9.9364,9.6695,9.6992,32120.0],["2019-12-03",9.5508,9.7881,9.4915,9.6102,42160.0],["2019-12-04",9.4619,9.7585,9.4619,9.5212,34160.0],["2019-12-05",9.5508,9.9068,9.5508,9.8475,32380.0],["2019-12-06",9.7881,10.0551,9.7881,9.9068,32040.0],["2019-12-09",9.8178,10.0254,9.7585,9.7881,34720.0],["2019-12-10",9.9364,10.0551,9.6992,9.9364,55140.0],["2019-12-11",9.8475,9.9068,9.7881,9.8178,22460.0],["2019-12-12",9.7288,10.0106,9.6695,9.8178,29960.0],["2019-12-13",9.8475,10.2331,9.5805,9.6398,59860.0],["2019-12-16",9.6398,10.1737,9.6398,10.1737,53300.0],["2019-12-17",10.1441,10.3517,10.0254,10.322,56520.0],["2019-12-18",10.2627,10.6186,10.2627,10.6186,36800.0],["2019-12-19",10.4703,10.7076,10.411,10.7076,38460.0],["2019-12-20",10.7373,10.9449,10.7373,10.8559,58880.0],["2019-12-23",10.8559,10.8559,10.0847,10.5593,60760.0],["2019-12-24",10.411,10.678,10.411,10.5593,20360.0],["2019-12-26",10.3814,10.8263,10.3814,10.7669,24740.0],["2019-12-27",10.678,10.7966,10.3814,10.5,34660.0],["2019-12-30",10.4407,11.0042,10.411,10.9746,51940.0],["2019-12-31",10.9746,10.9746,10.678,10.7669,30420.0],["2020-01-02",10.9449,11.0636,10.8263,11.0042,30220.0],["2020-01-03",10.7669,11.0339,10.7669,10.9153,32780.0],["2020-01-06",10.7669,11.0784,10.7669,11.0339,41000.0],["2020-01-07",11.0339,11.1822,10.9153,11.0636,28560.0],["2020-01-08",10.9153,11.0932,10.7373,11.0339,55200.0],["2020-01-09",11.2119,11.2415,10.9212,11.1229,37900.0],["2020-01-10",11.2415,11.286,11.0339,11.2712,37500.0],["2020-01-13",11.3305,11.8941,11.3305,11.8051,73900.0],["2020-01-14",11.7458,11.8941,11.6864,11.8347,34660.0],["2020-01-15",11.8941,12.2797,11.7754,12.072,56220.0],["2020-01-16",12.25,12.5763,11.5085,11.6271,80360.0],["2020-01-17",11.6568,11.8347,11.1229,11.4788,71020.0],["2020-01-21",11.2415,11.2415,10.8856,10.9746,82040.0],["2020-01-22",11.0636,11.5381,11.0636,11.3008,66540.0],["2020-01-23",11.1229,11.4788,10.9746,11.2415,123340.0],["2020-01-24",11.3305,11.4788,10.9153,11.0339,45860.0],["2020-01-27",10.2627,10.8263,10.2627,10.5297,59960.0],["2020-01-28",10.6186,10.7966,10.586,10.678,17420.0],["2020-01-29",10.678,10.7818,10.5593,10.6186,20920.0],["2020-01-30",10.3517,10.589,10.0847,10.3517,39980.0],["2020-01-31",10.322,10.3517,10.0551,10.2627,25540.0],["2020-02-03",10.2331,10.5593,10.1144,10.1441,33940.0],["2020-02-04",10.3814,10.5593,10.1737,10.1737,36840.0],["2020-02-05",10.2034,10.2924,10.0106,10.0847,31280.0],["2020-02-06",10.1144,10.2034,9.9661,10.1737,22460.0],["2020-02-07",10.2034,10.2331,9.9364,9.9661,31520.0],["2020-02-10",10.0254,10.2331,10.0254,10.2034,25280.0],["2020-02-11",10.322,10.678,10.2331,10.6483,42780.0],["2020-02-12",10.7373,10.9746,10.6483,10.7076,32140.0],["2020-02-13",10.678,10.7669,10.411,10.4703,22520.0],["2020-02-14",10.4407,10.678,10.2924,10.4703,30680.0],["2020-02-18",10.4703,10.678,9.9364,9.9661,71060.0],["2020-02-19",10.0847,11.3305,10.0847,11.1229,175200.0],["2020-02-20",11.0932,11.5381,10.1144,10.678,253580.0],["2020-02-21",9.8475,9.9958,8.6017,8.8686,389980.0],["2020-02-24",8.661,9.3729,8.4831,8.75,263600.0],["2020-02-25",8.8686,9.1653,8.8093,9.0763,91120.0],["2020-02-26",9.1356,9.2246,8.925,8.928,102500.0],["2020-02-27",8.928,9.1653,8.7797,8.9576,70460.0],["2020-02-28",8.7797,8.839,8.4534,8.6314,129600.0],["2020-03-02",8.6017,9.0466,8.6017,8.9576,67040.0],["2020-03-03",8.9576,9.1356,8.6017,8.6907,55300.0],["2020-03-04",9.0169,9.0169,8.6165,8.8093,37680.0],["2020-03-05",8.7203,8.8983,8.6907,8.8093,63380.0],["2020-03-06",8.75,8.75,8.5424,8.6907,50180.0],["2020-03-09",8.3051,8.3941,8.0381,8.0975,88360.0],["2020-03-10",8.2458,8.3644,8.0975,8.2161,61960.0],["2020-03-11",8.2458,8.4415,7.8602,7.8898,72120.0],["2020-03-12",7.5932,7.6822,6.822,6.8517,191560.0],["2020-03-13",7.178,7.3263,6.5551,7.1186,79520.0],["2020-03-16",6.1695,6.5847,5.9322,5.9619,110720.0],["2020-03-17",6.2881,6.5254,5.9619,6.3475,64680.0],["2020-03-18",6.1102,6.4661,5.6059,5.6949,132720.0],["2020-03-19",5.9322,6.1695,5.6356,6.0508,60020.0],["2020-03-20",6.1695,6.4068,5.9915,6.3475,75320.0],["2020-03-23",5.9322,6.3475,5.9322,6.2585,94240.0],["2020-03-24",5.7246,6.3178,5.6356,6.0508,220560.0],["2020-03-25",5.8432,6.4364,5.8432,6.2585,122160.0],["2020-03-26",6.0212,6.5847,6.0212,6.3178,89920.0],["2020-03-27",6.1102,6.2585,5.9915,5.9915,71780.0],["2020-03-30",5.9915,6.4661,5.9915,6.3771,92420.0],["2020-03-31",6.2881,6.6737,6.1398,6.1992,48440.0],["2020-04-01",6.1398,6.1992,5.9915,6.0212,27760.0],["2020-04-02",5.8729,6.1695,5.8343,6.0212,68060.0],["2020-04-03",5.8729,6.1695,5.8136,5.9025,47140.0],["2020-04-06",6.0508,6.1398,5.9025,5.9322,65380.0],["2020-04-07",5.9322,6.2288,5.9322,6.0212,42320.0],["2020-04-08",5.9322,6.4364,5.9322,6.3771,54020.0],["2020-04-09",6.4958,6.4958,6.0508,6.2288,53980.0],["2020-04-13",6.2585,6.3771,6.1992,6.2881,31880.0],["2020-04-14",6.3178,6.5254,6.1992,6.1992,28380.0],["2020-04-15",6.1398,6.1992,5.9322,5.9915,34880.0],["2020-04-16",5.9915,6.0805,5.7542,5.7839,95960.0],["2020-04-17",5.8136,6.0805,5.8136,5.9915,62800.0],["2020-04-20",5.8136,6.0508,5.8136,5.9619,80560.0],["2020-04-21",5.8136,5.9025,5.8136,5.8136,34540.0],["2020-04-22",5.8432,5.9203,5.7246,5.7839,46140.0],["2020-04-23",5.7542,5.8432,5.4725,5.6356,69660.0],["2020-04-24",5.6356,5.7542,5.5466,5.6059,39560.0],["2020-04-27",5.6059,5.7839,5.5763,5.7542,37860.0],["2020-04-28",5.7839,5.8136,5.5169,5.5466,60540.0],["2020-04-29",5.8432,5.9322,5.6059,5.9025,64880.0],["2020-04-30",5.9025,6.1992,5.6949,6.0805,46900.0],["2020-05-01",6.1992,6.2674,5.7542,5.7839,48120.0],["2020-05-04",5.7839,5.8432,5.6356,5.7246,17600.0],["2020-05-05",5.6653,5.9322,5.6653,5.7542,41580.0],["2020-05-06",5.8432,5.8432,5.6949,5.7839,12560.0],["2020-05-07",5.7542,5.9619,5.7542,5.9619,27760.0],["2020-05-08",5.9619,5.9619,5.7839,5.8729,25700.0],["2020-05-11",5.8432,5.9322,5.6653,5.6949,50500.0],["2020-05-12",5.7246,5.8729,5.7246,5.8136,27460.0],["2020-05-13",5.9025,5.9025,5.5763,5.6059,80660.0],["2020-05-14",5.9025,6.0805,5.6356,5.9322,123960.0],["2020-05-15",5.8136,6.0508,5.7839,6.0508,46220.0],["2020-05-18",6.1398,6.4958,6.036,6.3771,118880.0],["2020-05-19",6.4068,6.4068,6.1102,6.1398,30520.0],["2020-05-20",6.7627,9.7288,6.7627,9.0466,1669900.0],["2020-05-21",8.661,8.7352,8.1864,8.6017,274660.0],["2020-05-22",8.2754,10.9301,7.8602,8.5424,438000.0],["2020-05-26",8.928,8.928,8.1271,8.3644,142420.0],["2020-05-27",8.661,8.8835,8.1864,8.8686,133720.0],["2020-05-28",8.75,8.75,8.3051,8.3941,81060.0],["2020-05-29",8.3644,8.3644,8.053,8.1271,150580.0],["2020-06-01",8.5127,8.5127,8.0381,8.2458,68060.0],["2020-06-02",8.3051,8.5424,8.2161,8.5424,58780.0],["2020-06-03",8.572,8.7203,8.3051,8.661,79540.0],["2020-06-04",8.661,9.3136,8.5068,8.9873,226440.0],["2020-06-05",9.1949,9.1949,8.6907,9.1059,114300.0],["2020-06-08",9.1949,10.322,9.0763,10.2627,311500.0],["2020-06-09",10.2924,10.3814,9.6695,9.9364,129620.0],["2020-06-10",9.8771,9.9364,9.2097,9.4619,149840.0],["2020-06-11",9.1949,9.6131,8.8686,9.1949,175240.0],["2020-06-12",9.2246,9.5805,8.5424,8.8686,219980.0],["2020-06-15",8.6314,9.3136,8.5008,9.1356,124720.0],["2020-06-16",9.3136,9.5508,8.9873,9.2542,113720.0],["2020-06-17",9.4322,10.1441,9.3136,9.9661,184080.0],["2020-06-18",10.0551,10.4407,10.0254,10.3517,220380.0],["2020-06-19",10.8559,11.0932,10.1737,10.5,432840.0],["2020-06-22",12.0,12.5,10.45,10.8,679660.0],["2020-06-23",10.65,10.7,9.7,9.8,341620.0],["2020-06-24",9.55,9.6,9.05,9.05,199840.0],["2020-06-25",9.0,9.65,8.9,9.15,142540.0],["2020-06-26",9.15,9.5,8.2,8.5,427320.0],["2020-06-29",8.75,8.755,8.3,8.4,106780.0],["2020-06-30",8.4,8.7,8.4,8.6,66300.0],["2020-07-01",8.6,8.95,8.5,8.55,88620.0],["2020-07-02",8.55,8.7,8.5,8.6,65680.0],["2020-07-06",8.7,9.25,8.7,9.05,158480.0],["2020-07-07",9.25,9.25,8.65,9.1,97040.0],["2020-07-08",9.2,13.1,9.2,11.9,1491060.0],["2020-07-09",12.15,13.6,11.05,11.5,825780.0],["2020-07-10",11.5,14.15,11.15,13.8,1057320.0],["2020-07-13",13.95,14.9,12.625,13.0,476460.0],["2020-07-14",12.9,12.935,12.0,12.2,196960.0],["2020-07-15",12.25,12.95,12.25,12.5,146560.0],["2020-07-16",12.25,12.35,11.8,12.05,128520.0],["2020-07-17",11.95,12.75,11.95,12.2,68520.0],["2020-07-20",12.5,12.6,11.95,12.0,70140.0],["2020-07-21",12.2,12.35,12.0,12.3,66320.0],["2020-07-22",12.0,12.39,12.0,12.0,72720.0],["2020-07-23",12.0,12.2,11.5,11.6,53180.0],["2020-07-24",11.5,11.95,11.3,11.55,58500.0],["2020-07-27",11.5,12.1,11.3,12.1,75160.0],["2020-07-28",12.0,12.55,12.0,12.0,88020.0],["2020-07-29",11.9,12.75,11.9,12.3,57600.0],["2020-07-30",12.35,12.35,11.75,12.2,54520.0],["2020-07-31",12.2,12.45,11.8,12.4,76180.0],["2020-08-03",12.4,12.435,11.9,12.25,78500.0],["2020-08-04",12.2,12.35,12.0,12.35,67900.0],["2020-08-05",12.4,12.9,12.2,12.9,96160.0],["2020-08-06",12.9,13.0,12.3,12.9,49860.0],["2020-08-07",12.25,12.515,11.7,11.95,131640.0],["2020-08-10",11.75,11.9,11.45,11.5,105680.0],["2020-08-11",11.8,11.8,10.6,11.05,151160.0],["2020-08-12",11.25,11.4,10.85,11.2,67900.0],["2020-08-13",11.2,11.4,11.1,11.35,40320.0],["2020-08-14",11.35,11.35,10.775,11.15,46920.0],["2020-08-17",11.3,11.675,11.15,11.6,81060.0],["2020-08-18",12.5,12.7,11.25,11.6,222540.0],["2020-08-19",11.65,11.65,10.7,11.2,82340.0],["2020-08-20",10.9,11.45,10.9,11.25,52160.0],["2020-08-21",11.15,11.35,10.9,10.95,34800.0],["2020-08-24",11.0,11.05,10.6,10.6,71080.0],["2020-08-25",10.55,10.7,10.4,10.45,59620.0],["2020-08-26",10.4,10.925,10.4,10.85,91340.0],["2020-08-27",11.0,11.0,10.4,10.4,41620.0],["2020-08-28",10.4,10.65,10.35,10.35,47640.0],["2020-08-31",10.3,10.35,9.5,9.7,154820.0],["2020-09-01",9.75,10.2,9.65,10.05,52820.0],["2020-09-02",10.0,10.15,9.85,10.0,47880.0],["2020-09-03",9.9,9.9,9.5,9.7,80240.0],["2020-09-04",9.6,10.05,9.4,9.95,29920.0],["2020-09-08",10.0,10.0,9.5,9.5,32680.0],["2020-09-09",9.55,9.85,9.5,9.55,28560.0],["2020-09-10",9.6,9.69,9.2,9.35,36480.0],["2020-09-11",9.5,9.875,9.4,9.75,30360.0],["2020-09-14",9.9,9.9,9.6,9.7,17720.0],["2020-09-15",9.7,9.75,9.3,9.55,40840.0],["2020-09-16",9.55,9.8,9.55,9.7,13840.0],["2020-09-17",9.7,10.3,9.5,10.2,78680.0],["2020-09-18",10.0,10.6,10.0,10.5,103340.0],["2020-09-21",10.3,10.3,9.6,9.8,35760.0],["2020-09-22",9.9,9.95,9.65,9.65,18520.0],["2020-09-23",9.65,9.7,9.4,9.45,31420.0],["2020-09-24",9.65,9.725,9.25,9.5,33800.0],["2020-09-25",9.5,9.55,9.2,9.3,14800.0],["2020-09-28",9.25,9.7,9.25,9.6,11540.0],["2020-09-29",9.6,9.65,9.45,9.45,23660.0],["2020-09-30",9.55,10.55,9.55,10.3,97640.0],["2020-10-01",10.4,10.65,10.0,10.25,35980.0],["2020-10-02",10.0,10.36,9.85,10.1,38760.0],["2020-10-05",10.1,10.36,9.75,9.75,29140.0],["2020-10-06",9.85,10.25,9.7,9.85,19860.0],["2020-10-07",9.85,10.1,9.8,9.9,10200.0],["2020-10-08",10.0,10.15,9.8,10.0,13560.0],["2020-10-09",9.95,10.2,9.95,10.1,17340.0],["2020-10-12",10.2,10.25,9.8,9.9,16840.0],["2020-10-13",9.95,10.1,9.75,10.05,23180.0],["2020-10-14",10.2,10.2,9.9,10.2,31360.0],["2020-10-15",10.05,10.15,9.55,9.75,31260.0],["2020-10-16",9.9,9.9,9.65,9.7,15380.0],["2020-10-19",9.6,9.85,9.5,9.65,23240.0],["2020-10-20",9.65,10.15,9.65,10.15,34480.0],["2020-10-21",10.2,10.45,9.7,10.0,46240.0],["2020-10-22",10.1,10.1,9.75,9.9,18440.0],["2020-10-23",9.9,10.05,9.8,9.85,16260.0],["2020-10-26",9.9,10.0,9.55,9.65,21220.0],["2020-10-27",9.7,9.8,9.55,9.55,31040.0],["2020-10-28",9.5,9.65,9.35,9.55,34400.0],["2020-10-29",9.6,9.75,9.35,9.75,20440.0],["2020-10-30",9.7,9.74,9.4,9.55,18040.0],["2020-11-02",9.5,9.7,9.35,9.35,21640.0],["2020-11-03",9.35,9.7,9.35,9.55,14680.0],["2020-11-04",9.55,9.75,9.45,9.5,10580.0],["2020-11-05",9.7,9.8,9.45,9.8,49540.0],["2020-11-06",9.85,9.9,9.55,9.7,25400.0],["2020-11-09",9.95,10.0,9.75,9.85,44900.0],["2020-11-10",9.9,10.55,9.9,10.5,94120.0],["2020-11-11",10.35,10.55,10.05,10.15,60140.0],["2020-11-12",10.15,10.4,9.65,9.85,61620.0],["2020-11-13",10.05,10.175,9.55,9.7,66720.0],["2020-11-16",9.7,10.0,9.7,9.7,36720.0],["2020-11-17",9.7,9.85,9.65,9.75,26040.0],["2020-11-18",9.9,10.0,9.5,9.6,88920.0],["2020-11-19",9.6,9.8,9.4,9.7,71480.0],["2020-11-20",9.75,9.8,9.6,9.7,43960.0],["2020-11-23",9.95,10.3,9.75,10.2,136540.0],["2020-11-24",10.3,10.4,9.65,9.85,169540.0],["2020-11-25",9.9,10.3,9.85,10.0,82600.0],["2020-11-27",9.9,10.175,9.9,9.95,60100.0],["2020-11-30",10.05,12.25,9.9,11.9,595400.0],["2020-12-01",11.65,11.9,10.0,10.05,423220.0],["2020-12-02",10.05,10.85,10.0,10.4,129480.0],["2020-12-03",10.35,10.85,10.25,10.7,67800.0],["2020-12-04",10.75,11.19,10.725,10.9,88760.0],["2020-12-07",10.8,11.15,10.45,10.55,73780.0],["2020-12-08",10.6,10.95,10.55,10.7,38620.0],["2020-12-09",10.55,10.75,10.05,10.25,106240.0],["2020-12-10",10.15,10.55,9.9,10.4,62420.0],["2020-12-11",10.45,10.6,10.0,10.2,44040.0],["2020-12-14",10.15,10.3,9.8,9.85,53320.0],["2020-12-15",9.85,10.45,9.85,10.35,113620.0],["2020-12-16",10.45,10.45,9.95,10.1,51340.0],["2020-12-17",10.15,10.15,9.7,9.8,113140.0],["2020-12-18",9.85,10.1,9.75,9.75,91780.0],["2020-12-21",9.6,10.0,9.6,9.85,63300.0],["2020-12-22",9.8,9.95,9.6,9.8,51500.0],["2020-12-23",9.65,9.95,9.65,9.75,77960.0],["2020-12-24",9.8,9.85,9.6,9.65,56080.0],["2020-12-28",9.85,9.9,9.65,9.85,66320.0],["2020-12-29",9.85,9.85,9.55,9.55,63680.0],["2020-12-30",9.55,9.675,9.5,9.55,94980.0],["2020-12-31",9.65,9.65,8.9,9.0,258380.0],["2021-01-04",9.3,9.3,9.0,9.1,165280.0],["2021-01-05",9.1,9.25,8.95,9.0,294940.0],["2021-01-06",9.0,9.175,8.95,9.0,201180.0],["2021-01-07",9.15,9.7,9.0,9.4,370680.0],["2021-01-08",9.8,10.4,9.275,9.95,290880.0],["2021-01-11",10.05,10.15,9.55,9.65,138920.0],["2021-01-12",9.8,10.25,9.65,10.15,193220.0],["2021-01-13",10.4,10.45,9.95,10.3,94360.0],["2021-01-14",10.2,10.3,9.95,10.1,95700.0],["2021-01-15",10.05,10.05,9.55,9.75,99600.0],["2021-01-19",9.95,10.4,9.9,10.15,86940.0],["2021-01-20",10.05,10.3,9.9,10.0,80580.0],["2021-01-21",10.0,12.4,9.9,12.25,558080.0],["2021-01-22",11.7,11.7,10.75,11.3,231260.0],["2021-01-25",11.45,12.15,11.1,11.35,225120.0],["2021-01-26",11.25,11.4,10.05,10.95,193640.0],["2021-01-27",10.25,11.9,10.2,11.05,282460.0],["2021-01-28",10.85,11.5,10.55,10.55,148820.0],["2021-01-29",10.95,11.6,10.6,10.6,200680.0],["2021-02-01",11.3,11.3,10.675,10.95,66560.0],["2021-02-02",11.2,11.8,11.0,11.55,110780.0],["2021-02-03",11.75,14.15,11.55,12.95,758020.0],["2021-02-04",14.0,16.575,13.25,16.5,1067720.0],["2021-02-05",21.15,25.0,16.55,17.65,2386140.0],["2021-02-08",16.9,16.975,15.05,16.1,819620.0],["2021-02-09",15.8,18.95,15.8,16.65,655420.0],["2021-02-10",16.75,17.4,15.2,16.4,403380.0],["2021-02-11",16.6,18.35,16.5,18.1,434160.0],["2021-02-12",18.15,18.7,17.5,18.35,242460.0],["2021-02-16",18.4,20.75,18.05,19.1,515620.0],["2021-02-17",19.7,19.75,17.6,18.35,316740.0],["2021-02-18",17.6,17.85,15.7,16.1,312820.0],["2021-02-19",17.05,18.5,16.85,17.5,284240.0],["2021-02-22",16.55,17.1,15.9,16.0,211600.0],["2021-02-23",15.35,15.4,13.4,14.85,348500.0],["2021-02-24",14.3,15.45,14.25,15.2,135440.0],["2021-02-25",15.45,15.55,13.8,14.0,257880.0],["2021-02-26",13.75,14.395,13.05,13.85,197520.0],["2021-03-01",14.4,14.9,14.2,14.6,112900.0],["2021-03-02",14.5,14.7,13.9,13.95,109060.0],["2021-03-03",14.1,14.41,13.15,13.25,128100.0],["2021-03-04",13.05,13.45,11.4,12.2,330140.0],["2021-03-05",12.5,12.65,11.1,11.95,214820.0],["2021-03-08",12.35,12.35,11.05,11.3,164580.0],["2021-03-09",12.15,12.5,11.8,12.45,125620.0],["2021-03-10",13.0,13.15,12.125,12.3,89140.0],["2021-03-11",12.75,13.25,12.5,13.2,82620.0],["2021-03-12",12.5,13.2,12.15,13.0,90420.0],["2021-03-15",13.1,13.7,13.05,13.25,114520.0],["2021-03-16",13.6,13.7,12.75,13.15,214300.0],["2021-03-17",12.95,13.55,12.55,13.45,203200.0],["2021-03-18",13.7,15.25,13.15,13.9,616520.0],["2021-03-19",13.9,14.65,13.3,13.7,321000.0],["2021-03-22",13.95,14.05,12.65,13.0,400660.0],["2021-03-23",12.9,12.9,10.6,10.9,614240.0],["2021-03-24",11.3,12.2,10.6,10.65,455140.0],["2021-03-25",10.2,11.4,10.1,11.1,244340.0],["2021-03-26",11.0,11.65,10.6,11.2,221700.0],["2021-03-29",11.0,11.25,10.4,10.85,188780.0],["2021-03-30",10.55,11.5,10.505,11.4,96760.0],["2021-03-31",11.45,11.55,11.15,11.25,133380.0],["2021-04-01",11.25,11.85,11.25,11.6,110620.0],["2021-04-05",11.75,11.75,10.95,11.05,103060.0],["2021-04-06",11.4,11.8,11.075,11.6,139480.0],["2021-04-07",11.6,11.65,11.05,11.35,85260.0],["2021-04-08",11.4,11.9,11.2,11.75,80460.0],["2021-04-09",11.55,11.7,11.35,11.4,62040.0],["2021-04-12",11.45,11.45,10.75,10.85,94040.0],["2021-04-13",10.85,10.95,10.35,10.5,146660.0],["2021-04-14",10.55,11.05,10.5,10.85,73480.0],["2021-04-15",10.85,10.85,10.35,10.4,75780.0],["2021-04-16",10.55,10.55,10.15,10.3,85820.0],["2021-04-19",10.4,10.4,10.0,10.3,99960.0],["2021-04-20",10.3,10.39,10.0,10.3,78940.0],["2021-04-21",10.35,10.6,10.09,10.55,65540.0],["2021-04-22",10.65,10.95,10.375,10.45,99900.0],["2021-04-23",10.65,11.15,10.59,10.95,73480.0],["2021-04-26",11.0,11.5,10.95,11.3,72960.0],["2021-04-27",11.4,11.4,11.06,11.15,51900.0],["2021-04-28",11.2,11.58,11.05,11.4,59340.0],["2021-04-29",11.5,11.5,10.85,11.05,55140.0],["2021-04-30",10.75,11.125,10.75,10.8,34840.0],["2021-05-03",10.9,10.95,10.55,10.95,39340.0],["2021-05-04",10.85,10.85,10.45,10.75,52060.0],["2021-05-05",10.75,10.8,10.5,10.5,65040.0],["2021-05-06",10.4,10.425,10.1,10.3,70380.0],["2021-05-07",10.4,10.65,10.125,10.25,59340.0],["2021-05-10",10.15,10.3,10.0,10.05,116000.0],["2021-05-11",9.95,10.55,9.8,10.55,60420.0],["2021-05-12",10.55,10.55,10.075,10.15,54440.0],["2021-05-13",10.25,10.475,10.05,10.1,59700.0],["2021-05-14",10.15,11.25,10.15,10.85,101500.0],["2021-05-17",10.8,11.4,10.75,11.2,59940.0],["2021-05-18",11.4,11.6,11.15,11.5,64460.0],["2021-05-19",11.3,11.7,11.245,11.65,43360.0],["2021-05-20",11.5,11.9,11.45,11.8,42540.0],["2021-05-21",11.85,11.85,11.325,11.4,46600.0],["2021-05-24",11.4,11.675,11.3,11.35,37940.0],["2021-05-25",11.3,11.7,11.3,11.5,35440.0],["2021-05-26",11.65,11.855,11.5,11.7,70580.0],["2021-05-27",11.45,12.0,11.4,11.65,78120.0],["2021-05-28",11.55,11.9,11.2,11.3,49160.0],["2021-06-01",11.3,12.4,11.3,12.25,94540.0],["2021-06-02",12.05,12.25,11.65,11.75,67820.0],["2021-06-03",11.6,11.65,11.1,11.3,47620.0],["2021-06-04",11.5,11.6,11.3,11.55,61320.0],["2021-06-07",11.45,11.55,11.2,11.45,39600.0],["2021-06-08",11.7,13.4,11.55,13.2,171120.0],["2021-06-09",13.3,13.35,12.575,12.75,95120.0],["2021-06-10",12.8,14.5,12.5,13.8,331820.0],["2021-06-11",13.4,13.75,11.5,11.7,390800.0],["2021-06-14",11.95,12.25,11.7,11.8,209260.0],["2021-06-15",11.95,11.95,11.0,11.05,133480.0],["2021-06-16",11.0,11.6,11.0,11.3,108020.0],["2021-06-17",11.4,11.7,11.25,11.4,91040.0],["2021-06-18",11.35,11.75,11.05,11.15,119300.0],["2021-06-21",11.15,11.15,10.85,11.05,69120.0],["2021-06-22",10.85,11.1,10.8,11.1,55580.0],["2021-06-23",11.0,11.35,11.0,11.3,44540.0],["2021-06-24",11.3,11.7,11.15,11.7,43320.0],["2021-06-25",11.9,11.9,11.45,11.5,33980.0],["2021-06-28",11.65,11.9,11.4,11.8,55100.0],["2021-06-29",11.75,11.9,11.5,11.55,37000.0],["2021-06-30",11.5,12.5,11.25,11.85,208520.0],["2021-07-01",11.7,11.9,11.5,11.5,66760.0],["2021-07-02",11.4,11.505,10.95,11.2,91960.0],["2021-07-06",11.25,11.25,10.75,11.0,75340.0],["2021-07-07",10.85,10.9,10.285,10.5,94900.0],["2021-07-08",10.25,10.5,10.15,10.25,45480.0],["2021-07-09",10.3,10.6,10.25,10.35,46340.0],["2021-07-12",10.35,10.75,10.2,10.55,62000.0],["2021-07-13",10.7,11.1,10.495,10.8,50380.0],["2021-07-14",10.8,10.8,10.455,10.5,41180.0],["2021-07-15",10.3,10.6,10.2,10.55,39440.0],["2021-07-16",10.65,10.65,10.35,10.4,55600.0],["2021-07-19",10.15,10.6,10.15,10.4,40500.0],["2021-07-20",10.25,10.75,10.2,10.7,40540.0],["2021-07-21",10.75,11.05,10.75,11.0,21000.0],["2021-07-22",10.8,11.65,10.7,11.25,106740.0],["2021-07-23",10.75,10.915,10.25,10.4,126040.0],["2021-07-26",10.05,10.445,10.0,10.05,130460.0],["2021-07-27",10.05,10.25,9.55,9.55,128240.0],["2021-07-28",9.65,10.05,9.65,9.95,52960.0],["2021-07-29",10.15,10.25,9.875,9.9,34780.0],["2021-07-30",10.0,10.5,9.9,10.15,58420.0],["2021-08-02",10.2,10.325,10.0,10.05,40420.0],["2021-08-03",10.2,10.2,9.75,9.95,45940.0],["2021-08-04",9.95,10.05,9.66,9.75,31060.0],["2021-08-05",9.75,10.0,9.725,9.95,29280.0],["2021-08-06",9.9,10.225,9.9,10.1,14960.0],["2021-08-09",10.05,10.8,10.015,10.6,47020.0],["2021-08-10",10.8,10.8,10.15,10.25,15740.0],["2021-08-11",10.195,11.2,10.16,10.85,74700.0],["2021-08-12",10.6,10.65,10.19,10.25,24760.0],["2021-08-13",10.25,10.25,9.9,10.05,31200.0],["2021-08-16",10.0,10.15,9.55,9.6,57000.0],["2021-08-17",9.6,9.675,9.4,9.425,42260.0],["2021-08-18",9.55,9.55,9.2,9.45,19000.0],["2021-08-19",9.35,9.4,9.0,9.2,28440.0],["2021-08-20",9.05,9.6,9.05,9.35,21560.0],["2021-08-23",9.4,10.0,9.4,9.9,36060.0],["2021-08-24",10.0,10.05,9.8,9.9,36200.0],["2021-08-25",9.8,9.8,9.4,9.4,31300.0],["2021-08-26",9.5,9.55,9.395,9.5,23280.0],["2021-08-27",9.45,9.75,9.4,9.65,19600.0],["2021-08-30",9.65,10.0,9.55,9.95,38780.0],["2021-08-31",10.0,10.25,9.85,10.15,28460.0],["2021-09-01",10.25,10.4,9.95,10.05,68880.0],["2021-09-02",10.15,10.35,10.0,10.1,26500.0],["2021-09-03",10.1,10.2,9.9,10.2,15480.0],["2021-09-07",10.15,10.3,9.65,10.15,105820.0],["2021-09-08",10.1,10.1,9.5,9.7,75580.0],["2021-09-09",9.5,9.9,9.5,9.65,39400.0],["2021-09-10",9.85,9.85,9.5,9.55,24660.0],["2021-09-13",9.65,9.725,9.5,9.6,15360.0],["2021-09-14",9.55,9.6,9.5,9.6,9760.0],["2021-09-15",9.45,9.5,8.95,9.25,132260.0],["2021-09-16",9.15,9.35,9.0,9.05,41980.0],["2021-09-17",9.05,9.1,8.7,8.7,88160.0],["2021-09-20",8.6,8.7,8.05,8.15,66420.0],["2021-09-21",8.15,8.2,8.0,8.0,51720.0],["2021-09-22",8.35,8.4,8.15,8.35,33280.0],["2021-09-23",8.4,8.45,8.2,8.35,40840.0],["2021-09-24",8.15,8.255,8.15,8.15,20900.0],["2021-09-27",8.15,8.5,8.1,8.3,34820.0],["2021-09-28",8.15,8.4,8.15,8.2,27600.0],["2021-09-29",8.15,8.25,8.15,8.2,10160.0],["2021-09-30",8.15,8.4,8.15,8.15,23620.0],["2021-10-01",8.25,8.3,8.1,8.15,17960.0],["2021-10-04",8.1,8.15,8.0,8.05,22620.0],["2021-10-05",8.0,8.2,7.95,8.0,42160.0],["2021-10-06",8.05,8.05,7.75,7.95,18160.0],["2021-10-07",8.05,8.15,8.0,8.1,21460.0],["2021-10-08",8.05,8.35,7.8,7.9,44340.0],["2021-10-11",7.95,8.1,7.9,8.0,23800.0],["2021-10-12",8.05,8.1,7.95,8.0,25360.0],["2021-10-13",8.0,8.1,7.9,8.0,25900.0],["2021-10-14",7.9,8.025,7.9,8.0,26920.0],["2021-10-15",8.1,8.1,7.7,7.75,25640.0],["2021-10-18",7.65,7.9,7.5,7.8,51500.0],["2021-10-19",7.8,8.1,7.65,8.1,33240.0],["2021-10-20",8.25,8.6,8.2,8.55,56480.0],["2021-10-21",8.7,8.7,8.35,8.5,21660.0],["2021-10-22",8.5,8.55,8.175,8.2,13360.0],["2021-10-25",8.2,8.75,8.2,8.55,26860.0],["2021-10-26",8.7,8.7,8.5,8.55,14020.0],["2021-10-27",8.5,8.9,8.5,8.55,41920.0],["2021-10-28",8.6,8.6,8.25,8.4,15480.0],["2021-10-29",8.45,8.45,8.3,8.4,9040.0],["2021-11-01",8.25,8.8,8.25,8.75,31640.0],["2021-11-02",8.6,8.75,8.3,8.35,14640.0],["2021-11-03",8.3,8.75,8.3,8.65,16280.0],["2021-11-04",8.75,8.75,8.4,8.5,14340.0],["2021-11-05",8.45,8.525,8.2,8.35,19980.0],["2021-11-08",8.45,8.485,8.265,8.35,12440.0],["2021-11-09",8.25,8.4,8.25,8.35,11840.0],["2021-11-10",8.2,8.4,8.1,8.15,37380.0],["2021-11-11",8.25,8.25,8.1,8.15,16780.0],["2021-11-12",8.3,8.4,8.2,8.35,22540.0],["2021-11-15",8.45,9.15,8.4,8.55,117260.0],["2021-11-16",8.65,8.7,8.6,8.65,19580.0],["2021-11-17",8.55,8.75,8.1,8.2,32480.0],["2021-11-18",8.1,8.3,7.6,7.75,69920.0],["2021-11-19",7.7,7.8,7.55,7.6,31080.0],["2021-11-22",7.55,7.85,7.5,7.5,33360.0],["2021-11-23",7.5,7.95,7.5,7.95,45200.0],["2021-11-24",7.9,7.9,7.55,7.6,36600.0],["2021-11-26",7.6,7.6,7.1,7.2,46000.0],["2021-11-29",7.15,7.345,7.05,7.05,16200.0],["2021-11-30",7.0,7.075,6.575,6.95,69820.0],["2021-12-01",6.9,7.15,6.55,6.6,29880.0],["2021-12-02",6.5,6.755,6.5,6.6,26820.0],["2021-12-03",6.55,6.625,6.16,6.3,71960.0],["2021-12-06",6.3,6.45,6.1,6.4,24240.0],["2021-12-07",6.45,6.85,6.45,6.8,21840.0],["2021-12-08",6.95,7.1,6.65,6.8,30000.0],["2021-12-09",6.6,6.85,6.6,6.65,6740.0],["2021-12-10",6.65,6.75,6.55,6.65,19680.0],["2021-12-13",6.5,6.55,6.25,6.4,47980.0],["2021-12-14",6.4,6.49,5.95,6.0,21380.0],["2021-12-15",6.15,6.15,5.655,5.85,42460.0],["2021-12-16",5.85,6.3,5.85,6.15,30980.0],["2021-12-17",6.2,6.2,6.0,6.05,10580.0],["2021-12-20",5.85,6.0,5.76,5.8,19360.0],["2021-12-21",6.25,6.25,5.8,5.85,27220.0],["2021-12-22",5.75,5.9,5.75,5.85,17480.0],["2021-12-23",5.95,6.2,5.85,6.2,16400.0],["2021-12-27",6.2,6.2,6.05,6.05,13440.0],["2021-12-28",5.9,6.15,5.9,6.05,16280.0],["2021-12-29",6.1,6.1,5.9,5.95,12440.0],["2021-12-30",6.0,6.45,5.9,6.45,28820.0],["2021-12-31",6.35,7.15,6.2,6.85,45780.0],["2022-01-03",6.3,6.85,6.3,6.85,13320.0],["2022-01-04",6.8,6.95,6.55,6.7,19020.0],["2022-01-05",6.58,6.9,6.58,6.7,10440.0],["2022-01-06",6.9,6.9,6.55,6.75,8000.0],["2022-01-07",6.7,6.825,6.4,6.4,10340.0],["2022-01-10",6.65,7.05,6.45,6.95,29440.0],["2022-01-11",6.95,7.2,6.925,7.2,20020.0],["2022-01-12",7.5,7.5,7.2,7.45,11760.0],["2022-01-13",7.25,7.7,7.25,7.45,20660.0],["2022-01-14",7.5,7.75,7.3,7.55,16360.0],["2022-01-18",7.6,7.75,7.35,7.5,22780.0],["2022-01-19",7.5,7.55,7.1,7.1,19700.0],["2022-01-20",7.3,7.695,7.15,7.35,23440.0],["2022-01-21",7.25,7.25,6.6,6.6,21020.0],["2022-01-24",6.5,6.5,5.85,6.05,48080.0],["2022-01-25",6.1,6.2,5.955,6.0,21980.0],["2022-01-26",6.2,6.3,6.0,6.1,8800.0],["2022-01-27",6.0,6.05,5.8,5.8,27520.0],["2022-01-28",5.8,6.05,5.765,5.95,15060.0],["2022-01-31",5.85,6.3,5.85,6.2,7980.0],["2022-02-01",6.1,6.5,6.1,6.5,9080.0],["2022-02-02",6.5,6.6,6.26,6.6,6020.0],["2022-02-03",6.3,6.65,6.3,6.45,4340.0],["2022-02-04",6.3,6.65,6.3,6.6,4220.0],["2022-02-07",6.6,6.75,6.56,6.65,9200.0],["2022-02-08",6.6,6.6,6.45,6.475,11680.0],["2022-02-09",6.4,6.55,6.4,6.55,28740.0],["2022-02-10",6.55,6.7,6.485,6.6,13060.0],["2022-02-11",6.565,6.7,6.4,6.5,9080.0],["2022-02-14",6.55,6.6,6.45,6.55,4620.0],["2022-02-15",6.45,6.8,6.45,6.8,14600.0],["2022-02-16",6.8,6.9,6.7,6.85,7280.0],["2022-02-17",6.95,6.95,6.5,6.7,5160.0],["2022-02-18",6.55,6.7,6.3,6.3,13780.0],["2022-02-22",6.25,6.325,6.15,6.3,5100.0],["2022-02-23",6.3,6.3,6.15,6.165,2980.0],["2022-02-24",6.05,6.75,5.85,6.55,112180.0],["2022-02-25",6.3,6.7,6.25,6.49,62520.0],["2022-02-28",6.3,6.55,6.1,6.4,22400.0],["2022-03-01",6.45,6.65,6.1,6.25,8180.0],["2022-03-02",6.15,6.25,6.05,6.175,3580.0],["2022-03-03",6.1,6.2,5.75,5.8,13580.0],["2022-03-04",5.85,5.925,5.55,5.6,12080.0],["2022-03-07",5.55,5.7,5.15,5.15,19700.0],["2022-03-08",4.91,6.1,4.91,6.0,148040.0],["2022-03-09",5.75,5.75,5.1,5.2,48960.0],["2022-03-10",5.3,5.3,4.45,4.66,47420.0],["2022-03-11",4.75,4.75,4.32,4.4,43700.0],["2022-03-14",4.36,4.36,3.26,3.425,106040.0],["2022-03-15",3.335,3.68,3.3,3.665,68300.0],["2022-03-16",4.125,4.4,3.95,4.25,85460.0],["2022-03-17",4.125,4.3,3.95,4.22,21780.0],["2022-03-18",4.2,5.0,4.2,5.0,53880.0],["2022-03-21",4.895,5.01,4.67,4.755,54140.0],["2022-03-22",5.1,5.6,5.0,5.2,68960.0],["2022-03-23",5.15,5.5,5.055,5.25,32920.0],["2022-03-24",5.35,5.35,5.0,5.15,12420.0],["2022-03-25",5.1,5.2,4.8,5.0,26060.0],["2022-03-28",5.0,5.145,4.815,5.0,7840.0],["2022-03-29",5.15,5.25,4.855,5.25,11700.0],["2022-03-30",5.16,5.25,5.05,5.05,6680.0],["2022-03-31",5.05,5.15,4.815,4.85,22200.0],["2022-04-01",5.0,5.05,4.95,5.0,8160.0],["2022-04-04",5.0,5.25,5.0,5.25,20340.0],["2022-04-05",5.25,5.25,5.0,5.1,7100.0],["2022-04-06",5.1,5.15,4.85,5.1,9420.0],["2022-04-07",5.0,5.15,4.85,4.95,6840.0],["2022-04-08",4.885,4.96,4.85,4.93,9900.0],["2022-04-11",4.95,4.95,4.66,4.8,6020.0],["2022-04-12",4.8,4.95,4.75,4.9,5300.0],["2022-04-13",4.65,4.95,4.65,4.95,8740.0],["2022-04-14",4.95,4.95,4.8,4.95,2160.0],["2022-04-18",4.85,4.9,4.705,4.715,3300.0],["2022-04-19",4.85,4.85,4.515,4.845,9080.0],["2022-04-20",4.85,4.85,4.355,4.5,14200.0],["2022-04-21",4.4,4.7,4.4,4.4,8340.0],["2022-04-22",4.6,4.675,4.4,4.45,10540.0],["2022-04-25",4.25,4.4,4.2,4.4,5780.0],["2022-04-26",4.25,4.35,4.15,4.25,9820.0],["2022-04-27",4.2,4.4,4.05,4.05,8220.0],["2022-04-28",4.04,4.35,4.03,4.35,12480.0],["2022-04-29",4.5,4.55,4.0,4.0,15400.0],["2022-05-02",4.3,4.325,4.0,4.3,8380.0],["2022-05-03",4.35,4.35,4.045,4.275,3400.0],["2022-05-04",4.2,4.35,3.94,4.325,7500.0],["2022-05-05",4.205,4.205,4.0,4.17,8680.0],["2022-05-06",3.9,4.13,3.9,4.045,3720.0],["2022-05-09",4.05,4.05,3.7,3.845,8640.0],["2022-05-10",3.75,3.9,3.5,3.765,5200.0],["2022-05-11",3.85,3.85,3.6,3.75,7300.0],["2022-05-12",3.645,3.75,3.5,3.625,12120.0],["2022-05-13",3.8,3.8,3.55,3.78,18040.0],["2022-05-16",3.665,3.92,3.585,3.635,6320.0],["2022-05-17",3.57,3.725,3.57,3.655,4320.0],["2022-05-18",3.655,3.7,3.6,3.6,2060.0],["2022-05-19",3.7,3.7,3.5,3.69,4420.0],["2022-05-20",3.75,3.75,3.5,3.605,2480.0],["2022-05-23",3.4,3.6,3.4,3.55,6480.0],["2022-05-24",3.41,3.6,3.4,3.45,6340.0],["2022-05-25",3.55,3.55,3.4,3.4,2340.0],["2022-05-26",3.4,3.77,3.35,3.75,17260.0],["2022-05-27",3.8,3.915,3.5,3.51,23660.0],["2022-05-31",3.355,3.75,3.355,3.435,7860.0],["2022-06-01",3.7,3.7,3.505,3.55,1800.0],["2022-06-02",3.4,3.695,3.4,3.63,6600.0],["2022-06-03",3.45,3.6,3.45,3.55,1780.0],["2022-06-06",3.6,3.61,2.99,3.44,68000.0],["2022-06-07",3.6,3.6,3.5,3.56,4000.0],["2022-06-08",3.585,3.905,3.505,3.905,18780.0],["2022-06-09",3.79,3.9,3.635,3.85,22940.0],["2022-06-10",3.66,3.805,3.57,3.7,6140.0],["2022-06-13",3.75,3.75,3.45,3.55,2720.0],["2022-06-14",3.55,3.845,3.55,3.675,21060.0],["2022-06-15",3.65,3.895,3.555,3.795,10600.0],["2022-06-16",3.595,3.75,3.49,3.635,12580.0],["2022-06-17",3.635,3.845,3.635,3.765,12240.0],["2022-06-21",3.765,3.95,3.665,3.9,16320.0],["2022-06-22",3.85,3.9,3.74,3.75,6160.0],["2022-06-23",3.97,3.98,3.73,3.79,15120.0],["2022-06-24",3.65,4.05,3.65,3.935,18400.0],["2022-06-27",3.835,3.935,3.735,3.825,13840.0],["2022-06-28",3.9,3.985,3.665,3.75,13100.0],["2022-06-29",3.75,3.75,3.5,3.5,26080.0],["2022-06-30",3.5,3.55,3.25,3.45,10720.0],["2022-07-01",3.34,3.7,3.34,3.45,8440.0],["2022-07-05",3.3,3.55,3.3,3.415,10700.0],["2022-07-06",3.4,3.49,3.4,3.47,820.0],["2022-07-07",3.4,3.7,3.4,3.665,11300.0],["2022-07-08",3.5,3.75,3.5,3.74,6200.0],["2022-07-11",3.55,3.6,3.5,3.515,15220.0],["2022-07-12",3.75,3.75,3.5,3.65,11420.0],["2022-07-13",3.7,3.7,3.55,3.67,3280.0],["2022-07-14",3.67,3.68,3.55,3.625,2060.0],["2022-07-15",3.665,3.665,3.6,3.625,3200.0],["2022-07-18",3.55,3.9,3.54,3.885,35940.0],["2022-07-19",3.885,4.03,3.75,3.755,12380.0],["2022-07-20",3.755,3.85,3.5,3.625,13560.0],["2022-07-21",3.55,3.695,3.55,3.695,23600.0],["2022-07-22",3.8,3.8,3.585,3.76,10980.0],["2022-07-25",3.85,3.85,3.675,3.75,12480.0],["2022-07-26",3.75,3.75,3.55,3.74,1720.0],["2022-07-27",3.55,3.7,3.55,3.66,3900.0],["2022-07-28",3.715,3.715,3.55,3.625,21760.0],["2022-07-29",3.65,3.69,3.54,3.645,5940.0],["2022-08-01",3.35,3.675,3.35,3.48,15620.0],["2022-08-02",3.65,3.685,3.45,3.655,7020.0],["2022-08-03",3.565,3.73,3.5,3.65,8380.0],["2022-08-04",3.5,3.675,3.5,3.64,5480.0],["2022-08-05",3.7,3.7,3.515,3.65,1440.0],["2022-08-08",3.65,3.69,3.59,3.69,6260.0],["2022-08-09",3.6,3.695,3.55,3.695,1200.0],["2022-08-10",3.7,3.94,3.65,3.9,22160.0],["2022-08-11",3.72,3.9,3.72,3.845,6980.0],["2022-08-12",3.835,3.835,3.625,3.725,6620.0],["2022-08-15",3.85,3.85,3.555,3.7,5560.0],["2022-08-16",3.7,3.765,3.6,3.765,4540.0],["2022-08-17",3.82,3.82,3.61,3.7,1360.0],["2022-08-18",3.75,3.75,3.6,3.635,1540.0],["2022-08-19",3.72,3.72,3.61,3.61,3000.0],["2022-08-22",3.55,3.72,3.5,3.625,3820.0],["2022-08-23",3.55,3.685,3.55,3.655,6800.0],["2022-08-24",3.6,3.625,3.43,3.575,22560.0],["2022-08-25",3.65,3.65,3.425,3.575,12380.0],["2022-08-26",3.5,3.695,3.45,3.525,10340.0],["2022-08-29",3.45,3.64,3.4,3.575,12260.0],["2022-08-30",3.405,3.575,3.3,3.305,12300.0],["2022-08-31",3.6,3.6,3.435,3.46,7200.0],["2022-09-01",3.4,3.46,3.35,3.35,9660.0],["2022-09-02",4.91,6.5,3.41,3.7,7410100.0],["2022-09-06",3.47,3.48,2.8,2.83,475600.0],["2022-09-07",2.8,3.44,2.77,3.33,277400.0],["2022-09-08",3.2,3.28,2.99,2.99,84000.0],["2022-09-09",3.01,3.18,2.99,3.09,36600.0],["2022-09-12",3.25,3.252,3.01,3.09,96800.0],["2022-09-13",3.01,3.32,2.98,3.03,243800.0],["2022-09-14",2.99,3.02,2.9,2.96,47700.0],["2022-09-15",2.95,2.979,2.9,2.96,23600.0],["2022-09-16",3.0,3.0,2.86,2.92,53000.0],["2022-09-19",2.88,2.93,2.831,2.93,15100.0],["2022-09-20",2.84,2.96,2.75,2.91,37100.0],["2022-09-21",2.66,2.92,2.66,2.9,31000.0],["2022-09-22",2.79,2.79,2.595,2.69,39400.0],["2022-09-23",2.57,2.61,2.509,2.57,28900.0],["2022-09-26",2.51,2.6,2.21,2.28,59300.0],["2022-09-27",2.35,2.425,2.28,2.39,35500.0],["2022-09-28",2.33,2.46,2.25,2.46,11600.0],["2022-09-29",2.3,2.36,2.07,2.27,70100.0],["2022-09-30",2.06,2.182,1.965,2.01,170900.0],["2022-10-03",1.96,2.194,1.96,2.16,13400.0],["2022-10-04",2.21,2.25,2.2,2.22,12500.0],["2022-10-05",2.19,2.36,2.19,2.33,38600.0],["2022-10-06",2.3,2.37,2.26,2.33,41800.0],["2022-10-07",2.39,2.39,2.22,2.29,59800.0],["2022-10-10",2.26,2.3,2.03,2.15,44600.0],["2022-10-11",2.14,2.24,2.09,2.09,20700.0],["2022-10-12",2.09,2.13,2.0,2.12,18300.0],["2022-10-13",2.02,2.07,1.84,2.01,62400.0],["2022-10-14",2.02,2.145,1.95,1.99,10900.0],["2022-10-17",1.95,2.08,1.95,2.04,72300.0],["2022-10-18",2.02,2.08,2.02,2.08,16900.0],["2022-10-19",2.04,2.05,1.94,1.97,9900.0],["2022-10-20",1.98,2.04,1.96,1.98,17100.0],["2022-10-21",1.99,2.0,1.945,2.0,3700.0],["2022-10-24",1.93,1.96,1.82,1.875,65000.0],["2022-10-25",1.8,1.955,1.8,1.91,15500.0],["2022-10-26",1.96,1.97,1.88,1.93,23700.0],["2022-10-27",1.9,1.94,1.83,1.9,28100.0],["2022-10-28",1.86,1.97,1.85,1.88,14600.0],["2022-10-31",1.9,1.93,1.81,1.82,46800.0],["2022-11-01",1.9,1.9,1.72,1.72,56800.0],["2022-11-02",1.7,1.79,1.7,1.7,32600.0],["2022-11-03",1.7,1.72,1.65,1.66,69600.0],["2022-11-04",1.65,1.76,1.65,1.73,70800.0],["2022-11-07",1.71,1.75,1.69,1.74,29600.0],["2022-11-08",1.76,1.76,1.65,1.67,44700.0],["2022-11-09",1.61,1.65,1.56,1.57,37900.0],["2022-11-10",1.64,1.64,1.505,1.51,68900.0],["2022-11-11",1.51,1.669,1.41,1.54,131200.0],["2022-11-14",1.58,1.65,1.52,1.63,43800.0],["2022-11-15",1.6,1.91,1.6,1.9,172800.0],["2022-11-16",1.91,1.92,1.815,1.845,17900.0],["2022-11-17",1.77,1.88,1.76,1.86,21900.0],["2022-11-18",1.82,1.89,1.82,1.89,6400.0],["2022-11-21",1.836,1.861,1.8,1.81,20800.0],["2022-11-22",1.8,1.83,1.75,1.81,25700.0],["2022-11-23",1.78,1.82,1.78,1.8,7800.0],["2022-11-25",1.799,1.8,1.759,1.759,1200.0],["2022-11-28",1.77,1.88,1.77,1.85,35300.0],["2022-11-29",1.82,1.85,1.79,1.81,6200.0],["2022-11-30",1.65,1.999,1.65,1.89,160600.0],["2022-12-01",1.73,1.94,1.73,1.9,42900.0],["2022-12-02",1.81,2.08,1.81,2.04,54100.0],["2022-12-05",2.07,2.07,1.94,1.99,41500.0],["2022-12-06",1.94,2.02,1.898,1.95,23500.0],["2022-12-07",1.935,1.983,1.92,1.93,15600.0],["2022-12-08",2.01,2.09,1.9,2.04,34900.0],["2022-12-09",2.0,2.212,2.0,2.08,129500.0],["2022-12-12",2.05,2.05,1.9,1.9,29400.0],["2022-12-13",2.02,2.02,1.915,1.96,39100.0],["2022-12-14",1.91,1.977,1.882,1.9,45200.0],["2022-12-15",1.9,2.05,1.9,1.96,13900.0],["2022-12-16",1.94,2.07,1.9,2.07,92500.0],["2022-12-19",2.07,2.18,2.02,2.1,58300.0],["2022-12-20",2.1,2.1,1.9,1.93,44900.0],["2022-12-21",1.87,2.0,1.87,2.0,96400.0],["2022-12-22",2.0,2.0,1.88,1.88,25500.0],["2022-12-23",1.84,1.95,1.84,1.91,65700.0],["2022-12-27",1.86,1.99,1.86,1.95,45600.0],["2022-12-28",1.94,1.94,1.85,1.85,13700.0],["2022-12-29",1.83,1.885,1.83,1.87,11500.0],["2022-12-30",1.85,1.86,1.8,1.84,91600.0],["2023-01-03",1.84,1.894,1.84,1.89,86100.0],["2023-01-04",1.85,2.06,1.85,2.06,78500.0],["2023-01-05",2.01,2.14,2.01,2.14,77300.0],["2023-01-06",2.09,2.253,2.09,2.23,63400.0],["2023-01-09",2.28,2.613,2.25,2.61,193000.0],["2023-01-10",2.53,2.65,2.46,2.53,38500.0],["2023-01-11",2.53,2.6,2.5,2.51,50200.0],["2023-01-12",2.52,2.539,2.44,2.44,22500.0],["2023-01-13",2.44,2.57,2.438,2.54,32200.0],["2023-01-17",2.51,2.56,2.5,2.56,35500.0],["2023-01-18",2.525,2.525,2.29,2.29,65900.0],["2023-01-19",2.26,2.32,2.26,2.27,11300.0],["2023-01-20",2.3,2.47,2.3,2.44,26000.0],["2023-01-23",2.42,2.65,2.42,2.63,46000.0],["2023-01-24",2.58,2.58,2.5,2.55,28500.0],["2023-01-25",2.51,2.537,2.45,2.52,11300.0],["2023-01-26",2.5,2.65,2.48,2.65,22000.0],["2023-01-27",2.62,2.86,2.57,2.82,126900.0],["2023-01-30",2.67,2.85,2.67,2.731,45700.0],["2023-01-31",2.69,2.79,2.66,2.72,61800.0],["2023-02-01",2.76,2.92,2.76,2.9,88500.0],["2023-02-02",2.84,2.951,2.83,2.88,42000.0],["2023-02-03",2.86,2.95,2.81,2.94,30400.0],["2023-02-06",2.83,2.98,2.814,2.91,54900.0],["2023-02-07",2.98,3.36,2.91,3.1,193800.0],["2023-02-08",3.1,3.155,2.9,3.15,101500.0],["2023-02-09",3.15,3.58,3.08,3.44,123300.0],["2023-02-10",3.34,3.35,2.95,3.0,73200.0],["2023-02-13",2.943,3.0,2.93,2.95,43500.0],["2023-02-14",2.95,3.04,2.95,3.02,12500.0],["2023-02-15",3.03,3.19,2.98,3.17,43600.0],["2023-02-16",3.18,3.23,3.05,3.11,29200.0],["2023-02-17",3.02,3.054,2.91,2.93,31600.0],["2023-02-21",2.9,2.91,2.76,2.81,12800.0],["2023-02-22",2.76,2.785,2.7,2.71,13600.0],["2023-02-23",2.82,2.82,2.71,2.72,13900.0],["2023-02-24",2.7,2.7,2.568,2.59,10800.0],["2023-02-27",2.59,2.59,2.42,2.48,33100.0],["2023-02-28",2.48,2.6,2.47,2.55,30300.0],["2023-03-01",2.49,2.64,2.49,2.61,3600.0],["2023-03-02",2.64,2.64,2.32,2.38,88500.0],["2023-03-03",2.4,2.53,2.4,2.48,19800.0],["2023-03-06",2.54,2.54,2.35,2.44,22400.0],["2023-03-07",2.36,2.43,2.35,2.4,15500.0],["2023-03-08",2.34,2.388,2.26,2.29,12900.0],["2023-03-09",2.3,2.35,2.139,2.21,13300.0],["2023-03-10",2.15,2.25,2.15,2.23,10700.0],["2023-03-13",2.18,2.25,2.18,2.22,6600.0],["2023-03-14",2.22,2.3,2.17,2.17,9900.0],["2023-03-15",2.17,2.2,2.15,2.2,8000.0],["2023-03-16",2.15,2.25,2.15,2.21,9600.0],["2023-03-17",2.17,2.22,2.155,2.18,15300.0],["2023-03-20",2.15,2.17,2.11,2.16,16400.0],["2023-03-21",2.16,2.23,2.16,2.23,3400.0],["2023-03-22",2.19,2.28,2.19,2.23,35100.0],["2023-03-23",2.25,2.33,2.23,2.236,14800.0],["2023-03-24",2.265,2.267,2.21,2.25,4400.0],["2023-03-27",2.24,2.24,2.211,2.24,3000.0],["2023-03-28",2.22,2.23,2.21,2.23,3200.0],["2023-03-29",2.23,2.3,2.211,2.255,11400.0],["2023-03-30",2.3,2.441,2.24,2.44,37900.0],["2023-03-31",2.43,2.68,2.406,2.61,24300.0],["2023-04-03",2.68,2.68,2.62,2.64,12500.0],["2023-04-04",2.62,2.631,2.55,2.55,6900.0],["2023-04-05",2.55,2.62,2.4,2.427,12000.0],["2023-04-06",2.403,2.545,2.403,2.54,27700.0],["2023-04-10",2.43,2.54,2.43,2.48,19900.0],["2023-04-11",2.54,2.63,2.457,2.54,51300.0],["2023-04-12",2.52,2.55,2.41,2.42,31000.0],["2023-04-13",2.5,2.87,2.43,2.8,136800.0],["2023-04-14",2.8,2.875,2.602,2.75,106200.0],["2023-04-17",2.69,2.75,2.532,2.54,40600.0],["2023-04-18",2.54,2.59,2.415,2.42,33800.0],["2023-04-19",2.35,2.42,2.25,2.27,32700.0],["2023-04-20",2.296,2.296,2.25,2.27,9400.0],["2023-04-21",2.24,2.25,2.15,2.16,35500.0],["2023-04-24",2.13,2.198,2.13,2.16,18500.0],["2023-04-25",2.25,2.279,2.15,2.19,6200.0],["2023-04-26",2.22,2.23,2.15,2.17,19900.0],["2023-04-27",2.16,2.24,2.16,2.2,21600.0],["2023-04-28",2.209,2.245,2.17,2.19,25200.0],["2023-05-01",2.23,2.525,2.225,2.45,134400.0],["2023-05-02",2.54,2.54,2.19,2.19,36200.0],["2023-05-03",2.3,2.33,2.17,2.175,40800.0],["2023-05-04",2.2,2.26,2.17,2.21,8600.0],["2023-05-05",2.2,2.32,2.2,2.23,9200.0],["2023-05-08",2.2,2.33,2.2,2.33,7100.0],["2023-05-09",2.25,2.3,2.241,2.27,3800.0],["2023-05-10",2.33,2.33,2.26,2.31,7000.0],["2023-05-11",2.3,2.3,2.231,2.26,6200.0],["2023-05-12",2.24,2.26,2.16,2.18,19400.0],["2023-05-15",2.22,2.22,2.16,2.18,12600.0],["2023-05-16",2.15,2.3,2.05,2.12,32700.0],["2023-05-17",2.1,2.14,2.05,2.1,8800.0],["2023-05-18",2.09,2.185,2.08,2.17,20800.0],["2023-05-19",2.12,2.23,2.12,2.21,2800.0],["2023-05-22",2.25,2.25,2.25,2.25,1000.0],["2023-05-23",2.26,2.26,2.171,2.2,9100.0],["2023-05-24",2.18,2.18,2.09,2.12,15300.0],["2023-05-25",2.14,2.17,2.082,2.13,6300.0],["2023-05-26",2.11,2.17,1.95,2.09,21900.0],["2023-05-30",2.11,2.11,2.03,2.05,18100.0],["2023-05-31",2.04,2.095,2.04,2.09,7300.0],["2023-06-01",2.09,2.12,2.027,2.08,27000.0],["2023-06-02",2.13,2.15,2.046,2.14,14500.0],["2023-06-05",2.1,2.16,2.1,2.15,22300.0],["2023-06-06",2.149,2.18,2.149,2.17,10500.0],["2023-06-07",2.15,2.16,2.12,2.13,34300.0],["2023-06-08",2.101,2.13,2.04,2.12,45600.0],["2023-06-09",2.09,2.1,2.06,2.07,9000.0],["2023-06-12",2.1,2.23,2.065,2.16,22200.0],["2023-06-13",2.14,2.199,2.11,2.12,25000.0],["2023-06-14",2.14,2.28,2.14,2.27,69200.0],["2023-06-15",2.27,2.32,2.219,2.32,5900.0],["2023-06-16",2.28,2.304,2.257,2.29,15300.0],["2023-06-20",2.46,2.55,2.291,2.32,123300.0],["2023-06-21",2.32,2.403,2.312,2.33,21100.0],["2023-06-22",2.3,2.33,2.262,2.28,11200.0],["2023-06-23",2.25,2.31,2.25,2.3,12800.0],["2023-06-26",2.38,2.38,2.27,2.35,18500.0],["2023-06-27",2.37,2.379,2.262,2.33,6200.0],["2023-06-28",2.3,2.483,2.3,2.43,15200.0],["2023-06-29",2.415,2.43,2.35,2.35,9600.0],["2023-06-30",2.32,2.41,2.32,2.33,9200.0],["2023-07-03",2.33,2.403,2.33,2.36,5800.0],["2023-07-05",2.39,2.427,2.333,2.39,12200.0],["2023-07-06",2.42,2.42,2.32,2.36,9900.0],["2023-07-07",2.38,2.4,2.32,2.4,6700.0],["2023-07-10",2.34,2.489,2.34,2.45,21000.0],["2023-07-11",2.44,2.52,2.4,2.43,33600.0],["2023-07-12",2.45,2.51,2.43,2.49,24700.0],["2023-07-13",2.53,2.54,2.47,2.47,64100.0],["2023-07-14",2.45,2.545,2.45,2.5,20800.0],["2023-07-17",2.55,2.55,2.405,2.41,51100.0],["2023-07-18",2.4,2.45,2.36,2.44,29800.0],["2023-07-19",2.44,2.51,2.42,2.5,22300.0],["2023-07-20",2.44,2.455,2.36,2.36,13800.0],["2023-07-21",2.4,2.48,2.3,2.32,24700.0],["2023-07-24",2.31,2.44,2.31,2.37,12500.0],["2023-07-25",2.415,2.5,2.4,2.49,17500.0],["2023-07-26",2.41,2.485,2.375,2.41,9000.0],["2023-07-27",2.48,2.48,2.3,2.31,15100.0],["2023-07-28",2.36,2.526,2.32,2.52,36900.0],["2023-07-31",2.55,2.98,2.499,2.58,443600.0],["2023-08-01",2.58,2.58,2.45,2.48,44100.0],["2023-08-02",2.45,2.51,2.33,2.4,46300.0],["2023-08-03",2.35,2.49,2.35,2.45,17800.0],["2023-08-04",2.48,2.54,2.41,2.5,25900.0],["2023-08-07",2.47,2.61,2.47,2.51,30300.0],["2023-08-08",2.57,2.65,2.547,2.63,53100.0],["2023-08-09",2.61,2.61,2.52,2.52,13700.0],["2023-08-10",2.49,2.532,2.48,2.52,21500.0],["2023-08-11",2.46,2.48,2.37,2.41,20600.0],["2023-08-14",2.41,2.41,2.18,2.31,44700.0],["2023-08-15",2.24,2.35,2.19,2.23,9900.0],["2023-08-16",2.16,2.32,2.1,2.12,26800.0],["2023-08-17",2.248,2.248,2.11,2.11,6400.0],["2023-08-18",2.11,2.154,2.1,2.12,18200.0],["2023-08-21",2.21,2.21,2.099,2.13,11100.0],["2023-08-22",2.09,2.15,2.071,2.13,8900.0],["2023-08-23",2.1,2.178,2.1,2.12,7400.0],["2023-08-24",2.12,2.121,2.07,2.09,8800.0],["2023-08-25",2.09,2.12,2.09,2.1,4900.0],["2023-08-28",2.1,2.2,2.07,2.17,16200.0],["2023-08-29",2.15,2.27,2.15,2.2,4000.0],["2023-08-30",2.18,2.22,2.16,2.2,1500.0],["2023-08-31",2.23,2.28,2.21,2.25,4400.0],["2023-09-01",2.3,2.3,2.24,2.24,3500.0],["2023-09-05",2.29,2.29,2.19,2.19,6700.0],["2023-09-06",2.2,2.21,2.12,2.12,20200.0],["2023-09-07",2.12,2.186,2.06,2.06,17400.0],["2023-09-08",2.068,2.15,2.044,2.05,17400.0],["2023-09-11",2.05,2.08,2.05,2.05,7000.0],["2023-09-12",2.095,2.095,2.06,2.06,1100.0],["2023-09-13",2.076,2.082,2.076,2.08,1800.0],["2023-09-14",2.17,2.19,2.07,2.09,10900.0],["2023-09-15",2.09,2.1,2.0,2.03,22600.0],["2023-09-18",2.12,2.17,2.01,2.02,13300.0],["2023-09-19",2.0,2.03,2.0,2.02,6500.0],["2023-09-20",2.07,2.135,2.0,2.02,13200.0],["2023-09-21",2.02,2.05,1.88,1.93,23000.0],["2023-09-22",2.013,2.042,1.923,1.97,4000.0],["2023-09-25",1.91,1.96,1.88,1.88,6800.0],["2023-09-26",1.85,1.93,1.85,1.9,5300.0],["2023-09-27",1.93,1.963,1.9,1.91,2000.0],["2023-09-28",1.91,1.924,1.91,1.92,8200.0],["2023-09-29",2.074,2.074,1.98,1.98,5800.0],["2023-10-02",1.95,1.95,1.93,1.93,500.0],["2023-10-03",1.91,1.958,1.91,1.91,1700.0],["2023-10-04",1.91,1.912,1.72,1.72,73100.0],["2023-10-05",1.68,1.741,1.68,1.69,3700.0],["2023-10-06",1.7,1.77,1.7,1.75,5000.0],["2023-10-09",1.79,1.79,1.744,1.744,700.0],["2023-10-10",1.76,1.889,1.76,1.81,1800.0],["2023-10-11",1.77,1.81,1.65,1.775,9700.0],["2023-10-12",1.73,1.73,1.71,1.71,400.0],["2023-10-13",1.72,1.72,1.71,1.71,800.0],["2023-10-16",1.653,1.74,1.653,1.7,12300.0],["2023-10-17",1.69,1.8,1.69,1.7,2500.0],["2023-10-18",1.722,1.722,1.7,1.7,1300.0],["2023-10-19",1.69,1.75,1.68,1.74,6500.0],["2023-10-20",1.82,1.82,1.67,1.67,800.0],["2023-10-23",1.64,2.0,1.64,1.75,15800.0],["2023-10-24",1.84,1.84,1.72,1.72,3100.0],["2023-10-25",1.73,1.75,1.73,1.74,2600.0],["2023-10-26",1.72,1.735,1.65,1.66,15200.0],["2023-10-27",1.653,1.67,1.64,1.67,4100.0],["2023-10-30",1.72,1.72,1.685,1.685,700.0],["2023-10-31",1.67,1.7,1.67,1.7,800.0],["2023-11-01",1.681,1.681,1.68,1.68,2300.0],["2023-11-02",1.7,1.72,1.66,1.666,25100.0],["2023-11-03",1.691,2.2,1.69,1.95,32400.0],["2023-11-06",1.88,2.03,1.872,1.88,3300.0],["2023-11-07",1.88,1.9,1.79,1.9,4700.0],["2023-11-08",1.8,1.85,1.8,1.85,800.0],["2023-11-09",1.88,1.88,1.81,1.855,1300.0],["2023-11-10",1.85,1.895,1.84,1.84,11900.0],["2023-11-13",1.845,1.845,1.82,1.83,900.0],["2023-11-14",1.8,1.83,1.8,1.83,1300.0],["2023-11-15",1.97,2.19,1.97,1.985,19500.0],["2023-11-16",1.97,2.07,1.96,2.0,6100.0],["2023-11-17",1.94,2.14,1.94,2.14,12800.0],["2023-11-20",2.14,2.33,2.08,2.18,33000.0],["2023-11-21",2.17,2.28,2.02,2.09,24100.0],["2023-11-22",2.0,2.087,1.99,2.0,3300.0],["2023-11-24",2.0,2.08,2.0,2.021,4200.0],["2023-11-27",2.01,2.06,2.01,2.05,5800.0],["2023-11-28",2.1,2.1,1.99,2.008,3600.0],["2023-11-29",2.0,2.015,1.99,2.015,1900.0],["2023-11-30",1.96,1.97,1.916,1.97,18500.0],["2023-12-01",1.87,1.898,1.87,1.89,2100.0],["2023-12-04",2.0,2.04,1.92,2.02,54100.0],["2023-12-05",1.99,2.11,1.99,2.05,10700.0],["2023-12-06",2.01,2.2,2.01,2.2,19500.0],["2023-12-07",2.18,2.31,2.18,2.27,53500.0],["2023-12-08",2.27,2.42,2.19,2.19,29700.0],["2023-12-11",2.3,2.3,2.12,2.17,5900.0],["2023-12-12",2.25,2.25,2.16,2.21,4600.0],["2023-12-13",2.16,2.29,2.13,2.24,24600.0],["2023-12-14",2.202,2.3,2.199,2.27,4800.0],["2023-12-15",2.14,2.24,2.14,2.16,7200.0],["2023-12-18",2.09,2.4,2.09,2.38,34400.0],["2023-12-19",2.38,2.4,2.2,2.2,10100.0],["2023-12-20",2.35,2.35,2.18,2.23,14400.0],["2023-12-21",2.308,2.308,2.225,2.26,3800.0],["2023-12-22",2.2,2.35,2.16,2.28,7800.0],["2023-12-26",2.21,2.35,2.21,2.28,11500.0],["2023-12-27",2.26,2.31,2.25,2.25,8300.0],["2023-12-28",2.25,2.25,2.094,2.155,17000.0],["2023-12-29",2.1,2.3,2.1,2.28,29300.0],["2024-01-02",2.17,2.3,2.17,2.21,2700.0],["2024-01-03",2.15,2.28,2.15,2.19,3400.0],["2024-01-04",2.23,2.23,2.13,2.13,1800.0],["2024-01-05",2.14,2.26,2.14,2.206,9600.0],["2024-01-08",2.3,2.3,2.126,2.19,9700.0],["2024-01-09",2.12,2.2,2.12,2.2,1200.0],["2024-01-10",2.05,2.11,2.05,2.09,5200.0],["2024-01-11",2.09,2.2,2.09,2.2,3900.0],["2024-01-12",2.1,2.17,2.09,2.14,21200.0],["2024-01-16",2.1,2.17,2.1,2.17,1700.0],["2024-01-17",2.17,2.17,2.1,2.135,11300.0],["2024-01-18",2.17,2.249,2.1,2.205,16000.0],["2024-01-19",2.169,2.17,2.15,2.15,9600.0],["2024-01-22",2.15,2.33,2.15,2.3,21500.0],["2024-01-23",2.27,2.31,2.27,2.305,4000.0],["2024-01-24",2.28,2.29,2.21,2.255,11000.0],["2024-01-25",2.21,2.235,2.2,2.2,32000.0],["2024-01-26",2.15,2.19,2.11,2.11,7300.0],["2024-01-29",2.1,2.15,2.1,2.15,3900.0],["2024-01-30",2.17,2.17,2.13,2.14,5800.0],["2024-01-31",2.08,2.08,1.997,2.06,4600.0],["2024-02-01",2.12,2.12,1.995,2.07,19600.0],["2024-02-02",2.16,2.16,2.01,2.07,11700.0],["2024-02-05",2.07,2.094,1.988,2.08,13000.0],["2024-02-06",2.08,2.1,2.03,2.1,20200.0],["2024-02-07",2.06,2.06,2.05,2.05,29300.0],["2024-02-08",2.05,2.09,2.023,2.09,4700.0],["2024-02-09",2.12,2.12,2.01,2.1,29900.0],["2024-02-12",2.1,2.12,2.045,2.1,11600.0],["2024-02-13",2.1,2.1,2.025,2.03,9500.0],["2024-02-14",2.05,2.1,2.05,2.07,14700.0],["2024-02-15",2.03,2.13,1.996,2.12,47100.0],["2024-02-16",2.13,2.18,2.13,2.14,5200.0],["2024-02-20",2.22,2.22,2.12,2.121,17200.0],["2024-02-21",2.12,2.155,2.12,2.15,9900.0],["2024-02-22",2.14,2.193,2.14,2.15,28900.0],["2024-02-23",2.12,2.3,2.12,2.27,30100.0],["2024-02-26",2.255,2.41,2.255,2.375,37200.0],["2024-02-27",2.33,2.39,2.3,2.37,16600.0],["2024-02-28",2.3,2.43,2.3,2.38,7200.0],["2024-02-29",2.34,2.69,2.32,2.64,68600.0],["2024-03-01",2.59,2.655,2.51,2.58,32600.0],["2024-03-04",2.51,2.51,2.34,2.45,22900.0],["2024-03-05",2.5,2.52,2.4,2.419,15500.0],["2024-03-06",2.42,2.56,2.42,2.48,16300.0],["2024-03-07",2.42,2.5,2.42,2.44,10200.0],["2024-03-08",2.42,2.629,2.42,2.62,31000.0],["2024-03-11",2.67,2.67,2.492,2.492,16900.0],["2024-03-12",2.498,2.53,2.43,2.5,14300.0],["2024-03-13",2.45,2.505,2.45,2.5,7400.0],["2024-03-14",2.48,2.5,2.45,2.49,19000.0],["2024-03-15",2.452,2.5,2.45,2.45,13800.0],["2024-03-18",2.49,2.498,2.44,2.49,55100.0],["2024-03-19",2.48,2.488,2.465,2.465,2100.0],["2024-03-20",2.446,2.461,2.446,2.45,5900.0],["2024-03-21",2.43,2.475,2.25,2.29,37400.0],["2024-03-22",2.34,2.38,2.34,2.35,32800.0],["2024-03-25",2.4,2.4,2.31,2.32,28100.0],["2024-03-26",2.38,2.8,2.37,2.7,181900.0],["2024-03-27",2.71,2.8,2.63,2.68,42900.0],["2024-03-28",2.64,3.35,2.634,3.01,149700.0],["2024-04-01",2.92,3.07,2.7,2.95,28300.0],["2024-04-02",2.81,3.43,2.81,3.26,165900.0],["2024-04-03",3.25,3.413,3.25,3.39,43000.0],["2024-04-04",3.34,3.49,3.207,3.24,24400.0],["2024-04-05",3.27,3.611,3.02,3.49,98200.0],["2024-04-08",3.44,3.65,3.44,3.54,86100.0],["2024-04-09",3.49,3.65,3.49,3.64,76300.0],["2024-04-10",3.5,4.04,3.5,3.97,166500.0],["2024-04-11",4.05,4.76,3.938,4.37,370100.0],["2024-04-12",4.34,4.74,4.33,4.61,175000.0],["2024-04-15",4.71,5.2,4.69,4.85,252000.0],["2024-04-16",4.85,5.1,3.71,3.89,284900.0],["2024-04-17",3.69,3.9,3.01,3.09,223800.0],["2024-04-18",3.15,3.74,3.15,3.37,84100.0],["2024-04-19",3.4,3.62,3.398,3.54,13900.0],["2024-04-22",3.57,3.88,3.57,3.73,29100.0],["2024-04-23",3.78,4.25,3.466,4.06,65800.0],["2024-04-24",4.06,4.12,3.794,3.96,15300.0],["2024-04-25",3.9,4.39,3.9,4.29,69900.0],["2024-04-26",4.36,4.36,4.004,4.26,27200.0],["2024-04-29",4.18,4.316,3.915,4.04,26600.0],["2024-04-30",3.93,3.96,3.87,3.91,13200.0],["2024-05-01",3.89,4.15,3.89,4.06,14700.0],["2024-05-02",4.0,4.15,3.94,3.98,12300.0],["2024-05-03",4.005,4.005,3.86,3.97,30900.0],["2024-05-06",4.03,4.21,3.8,4.11,23600.0],["2024-05-07",4.05,4.1,3.91,4.09,10200.0],["2024-05-08",3.98,4.146,3.96,4.02,7900.0],["2024-05-09",4.0,4.05,3.93,4.05,6000.0],["2024-05-10",4.05,4.12,3.91,4.0,17500.0],["2024-05-13",4.1,4.34,4.075,4.2,27600.0],["2024-05-14",4.35,4.35,4.06,4.18,13800.0],["2024-05-15",4.12,4.327,4.095,4.11,12500.0],["2024-05-16",4.05,4.253,4.05,4.16,3800.0],["2024-05-17",4.17,4.6,4.16,4.59,40500.0],["2024-05-20",4.7,6.3,4.69,5.55,732600.0],["2024-05-21",6.2,6.49,5.67,6.09,425600.0],["2024-05-22",6.19,6.19,5.14,5.37,188800.0],["2024-05-23",5.63,6.0,5.55,5.75,120200.0],["2024-05-24",5.9,5.96,5.4,5.82,133000.0],["2024-05-28",5.73,5.8,5.4,5.7,95500.0],["2024-05-29",5.5,5.75,5.41,5.75,49600.0],["2024-05-30",5.62,6.0,5.62,5.95,43900.0],["2024-05-31",5.97,6.01,5.595,6.01,41200.0],["2024-06-03",5.94,6.0,5.86,6.0,74100.0],["2024-06-04",6.0,6.1,5.9,6.04,41200.0],["2024-06-05",5.96,6.2,5.6,6.08,68100.0],["2024-06-06",6.15,6.78,6.122,6.4,207700.0],["2024-06-07",6.5,6.59,5.4,5.6,213200.0],["2024-06-10",5.4,5.86,5.4,5.67,45000.0],["2024-06-11",5.62,5.7,5.45,5.55,31500.0],["2024-06-12",5.46,5.57,5.17,5.36,62200.0],["2024-06-13",5.36,5.39,5.24,5.25,47900.0],["2024-06-14",5.15,5.24,5.04,5.1,51400.0],["2024-06-17",5.05,5.23,5.01,5.1,45000.0],["2024-06-18",5.05,5.05,4.65,4.79,81400.0],["2024-06-20",4.7,5.58,4.62,5.37,118200.0],["2024-06-21",5.34,5.45,5.26,5.31,29900.0],["2024-06-24",5.31,5.5,5.25,5.36,41900.0],["2024-06-25",5.43,5.43,4.05,4.35,133000.0],["2024-06-26",4.38,4.98,4.05,4.21,155300.0],["2024-06-27",4.3,4.39,3.81,4.32,65700.0],["2024-06-28",4.25,4.25,3.92,3.98,48600.0],["2024-07-01",3.9,4.12,3.9,4.01,17800.0],["2024-07-02",3.99,4.2,3.92,4.13,112700.0],["2024-07-03",4.18,4.24,4.051,4.2,9900.0],["2024-07-05",4.0,4.04,3.61,3.67,53400.0],["2024-07-08",3.6,3.98,3.56,3.92,33300.0],["2024-07-09",3.86,4.0,3.807,3.95,10500.0],["2024-07-10",3.91,4.2,3.9,4.15,8600.0],["2024-07-11",4.2,4.54,4.03,4.1,37400.0],["2024-07-12",4.12,4.46,4.06,4.19,46700.0],["2024-07-15",4.25,4.33,4.01,4.02,15500.0],["2024-07-16",4.02,4.04,3.9,3.95,12600.0],["2024-07-17",3.94,4.056,3.64,3.73,9200.0],["2024-07-18",3.66,3.81,3.56,3.61,25200.0],["2024-07-19",3.6,3.872,3.58,3.63,16600.0],["2024-07-22",3.85,3.96,3.66,3.9,17400.0],["2024-07-23",3.91,3.91,3.64,3.72,9600.0],["2024-07-24",3.64,3.74,3.58,3.64,16900.0],["2024-07-25",3.5,3.51,3.3,3.34,48700.0],["2024-07-26",3.26,3.43,3.25,3.33,28700.0],["2024-07-29",3.34,3.635,3.33,3.51,20700.0],["2024-07-30",3.58,3.76,3.55,3.68,14200.0],["2024-07-31",3.66,3.68,3.52,3.63,19300.0],["2024-08-01",3.65,3.65,3.5,3.51,10600.0],["2024-08-02",3.55,3.55,3.2,3.5,41300.0],["2024-08-05",3.14,3.43,3.02,3.43,25600.0],["2024-08-06",3.35,3.4,3.25,3.26,7500.0],["2024-08-07",3.35,3.43,3.255,3.3,5900.0],["2024-08-08",3.27,3.58,3.27,3.48,13000.0],["2024-08-09",3.5,3.6,3.5,3.57,5500.0],["2024-08-12",3.58,3.58,3.442,3.47,11800.0],["2024-08-13",3.47,3.627,3.459,3.47,10900.0],["2024-08-14",3.5,3.523,3.43,3.43,20000.0],["2024-08-15",3.46,3.65,3.46,3.53,21200.0],["2024-08-16",3.5,3.58,3.5,3.58,4900.0],["2024-08-19",3.57,3.88,3.54,3.88,15900.0],["2024-08-20",3.89,3.89,3.79,3.79,15400.0],["2024-08-21",3.8,3.828,3.8,3.8,2700.0],["2024-08-22",3.8,3.96,3.8,3.93,8000.0],["2024-08-23",3.87,3.905,3.82,3.89,6900.0],["2024-08-26",3.89,3.91,3.8,3.87,3800.0],["2024-08-27",3.847,3.847,3.52,3.6,21800.0],["2024-08-28",3.5,3.68,3.486,3.5,11800.0],["2024-08-29",3.512,3.677,3.512,3.54,2700.0],["2024-08-30",3.61,3.64,3.52,3.6,6500.0],["2024-09-03",3.6,3.67,3.52,3.63,13900.0],["2024-09-04",3.595,3.631,3.58,3.6,15000.0],["2024-09-05",3.6,3.62,3.5,3.56,23100.0],["2024-09-06",3.5,3.76,3.5,3.56,11300.0],["2024-09-09",3.63,3.84,3.6,3.64,2900.0],["2024-09-10",3.63,3.63,3.55,3.59,9200.0],["2024-09-11",3.46,3.61,3.46,3.565,20400.0],["2024-09-12",3.5,4.06,3.5,4.04,48700.0],["2024-09-13",4.06,4.06,3.68,3.75,27500.0],["2024-09-16",3.95,4.012,3.62,3.62,16900.0],["2024-09-17",3.6,3.71,3.6,3.71,2700.0],["2024-09-18",3.7,3.72,3.59,3.59,25300.0],["2024-09-19",3.62,3.7,3.61,3.67,7900.0],["2024-09-20",3.725,3.77,3.72,3.72,1400.0],["2024-09-23",3.67,3.81,3.45,3.71,16600.0],["2024-09-24",3.83,3.83,3.61,3.68,17900.0],["2024-09-25",3.69,3.81,3.64,3.715,16600.0],["2024-09-26",3.95,4.345,3.84,4.06,87200.0],["2024-09-27",4.08,4.24,3.97,4.06,84300.0],["2024-09-30",4.23,4.5,4.155,4.27,137300.0],["2024-10-01",4.32,4.369,4.06,4.368,42500.0],["2024-10-02",4.65,4.77,4.37,4.72,156800.0],["2024-10-03",4.67,4.73,4.28,4.51,82800.0],["2024-10-04",4.5,4.817,4.13,4.78,159000.0],["2024-10-07",4.8,5.68,4.8,5.61,212900.0],["2024-10-08",5.0,5.22,4.7,5.15,72500.0],["2024-10-09",4.91,5.11,4.5,4.73,80700.0],["2024-10-10",4.74,4.785,4.302,4.41,43300.0],["2024-10-11",4.47,4.65,4.43,4.65,22300.0],["2024-10-14",4.58,4.58,4.23,4.3,54200.0],["2024-10-15",4.23,4.245,3.86,3.91,92700.0],["2024-10-16",3.91,4.25,3.86,4.0,14100.0],["2024-10-17",3.88,3.89,3.67,3.81,15900.0],["2024-10-18",3.96,4.26,3.812,3.93,44000.0],["2024-10-21",3.91,4.84,3.91,4.48,198500.0],["2024-10-22",4.43,4.64,4.399,4.44,39000.0],["2024-10-23",4.53,4.566,4.2,4.23,18100.0],["2024-10-24",4.25,4.25,4.06,4.12,34000.0],["2024-10-25",4.25,4.366,4.131,4.245,5800.0],["2024-10-28",4.31,4.47,4.31,4.46,17000.0],["2024-10-29",4.43,4.79,4.35,4.56,55000.0],["2024-10-30",4.59,4.67,4.465,4.57,16400.0],["2024-10-31",4.5,4.52,4.19,4.23,19600.0],["2024-11-01",4.33,4.45,4.33,4.38,18800.0],["2024-11-04",4.4,4.71,4.4,4.7,46600.0],["2024-11-05",4.76,4.9,4.3,4.44,45000.0],["2024-11-06",4.44,4.71,4.35,4.56,32300.0],["2024-11-07",4.6,4.6,4.48,4.49,13600.0],["2024-11-08",4.42,4.49,4.35,4.44,15800.0],["2024-11-11",4.5,4.59,4.347,4.56,15800.0],["2024-11-12",4.69,4.69,4.31,4.43,15800.0],["2024-11-13",4.42,4.54,4.41,4.41,9700.0],["2024-11-14",4.4,4.41,4.22,4.22,7400.0],["2024-11-15",4.26,4.298,4.002,4.17,13500.0],["2024-11-18",4.2,4.32,4.2,4.24,2400.0],["2024-11-19",4.21,4.48,4.21,4.303,4600.0],["2024-11-20",4.6,4.73,4.51,4.68,65700.0],["2024-11-21",4.8,4.8,4.6,4.61,17400.0],["2024-11-22",4.62,4.76,4.42,4.55,25300.0],["2024-11-25",4.47,5.19,4.47,4.99,86200.0],["2024-11-26",5.1,5.44,5.08,5.18,90700.0],["2024-11-27",5.18,5.32,5.04,5.17,31100.0],["2024-11-29",5.19,5.79,5.15,5.78,119000.0],["2024-12-02",5.76,6.11,5.53,5.97,111800.0],["2024-12-03",5.79,6.038,5.516,5.64,47300.0],["2024-12-04",5.39,5.619,5.38,5.47,45200.0],["2024-12-05",5.37,5.9,5.37,5.62,52500.0],["2024-12-06",5.79,6.12,5.65,5.85,144000.0],["2024-12-09",5.99,6.55,5.86,5.96,90900.0],["2024-12-10",6.15,6.465,5.93,6.21,97500.0],["2024-12-11",6.28,6.297,6.11,6.14,28900.0],["2024-12-12",6.2,6.77,6.2,6.26,120100.0],["2024-12-13",6.2,6.5,6.18,6.33,25300.0],["2024-12-16",6.33,6.7,6.05,6.12,88800.0],["2024-12-17",5.97,6.05,4.661,4.77,209200.0],["2024-12-18",4.75,5.08,4.54,4.56,78000.0],["2024-12-19",4.74,4.74,4.5,4.59,37800.0],["2024-12-20",4.6,4.87,4.51,4.705,41200.0],["2024-12-23",4.7,4.94,4.56,4.77,40800.0],["2024-12-24",4.92,4.92,4.6,4.71,40900.0],["2024-12-26",4.61,4.92,4.61,4.72,43400.0],["2024-12-27",4.88,5.207,4.78,4.9,37300.0],["2024-12-30",4.99,4.99,4.6,4.762,8200.0],["2024-12-31",4.772,4.88,4.6,4.6,8200.0],["2025-01-02",4.7,4.88,4.6,4.6,20700.0],["2025-01-03",4.64,4.75,4.51,4.525,17000.0],["2025-01-06",4.66,5.07,4.63,4.88,52900.0],["2025-01-07",4.744,4.818,4.74,4.74,4100.0],["2025-01-08",4.7,4.79,4.33,4.35,44600.0],["2025-01-10",4.22,4.22,3.95,4.02,85000.0],["2025-01-13",4.05,4.42,3.99,4.4,61500.0],["2025-01-14",4.38,4.635,4.38,4.47,9400.0],["2025-01-15",4.64,4.64,4.34,4.41,7000.0],["2025-01-16",4.465,4.53,4.24,4.495,39500.0],["2025-01-17",4.49,4.64,4.4,4.61,29300.0],["2025-01-21",4.5,4.58,4.416,4.46,9300.0],["2025-01-22",4.473,4.52,4.385,4.45,25700.0],["2025-01-23",4.51,4.88,4.51,4.86,28700.0],["2025-01-24",4.95,4.985,4.73,4.73,9200.0],["2025-01-27",4.79,4.794,4.04,4.43,73800.0],["2025-01-28",4.55,4.55,4.355,4.42,5000.0],["2025-01-29",4.629,4.629,4.12,4.19,15700.0],["2025-01-30",4.21,4.5,4.21,4.5,15500.0],["2025-01-31",4.45,4.5,4.37,4.46,8000.0],["2025-02-03",4.25,4.58,4.25,4.45,14300.0],["2025-02-04",4.46,4.67,4.46,4.67,14700.0],["2025-02-05",4.74,4.78,4.52,4.53,7900.0],["2025-02-06",4.55,4.9,4.55,4.86,30600.0],["2025-02-07",4.92,5.1,4.88,5.06,61200.0],["2025-02-10",5.22,6.09,5.22,5.93,162800.0],["2025-02-11",5.9,5.9,5.46,5.58,53000.0],["2025-02-12",5.55,5.9,5.53,5.825,45700.0],["2025-02-13",5.9,5.9,5.6,5.7,48700.0],["2025-02-14",6.0,6.25,5.69,5.74,152800.0],["2025-02-18",5.75,6.03,5.47,5.6,73600.0],["2025-02-19",5.77,6.45,5.54,6.35,100600.0],["2025-02-20",6.28,6.5,5.86,5.92,83800.0],["2025-02-21",6.1,6.601,5.7,5.75,101900.0],["2025-02-24",5.71,5.835,5.12,5.6,94100.0],["2025-02-25",5.6,5.71,5.375,5.54,41700.0],["2025-02-26",5.7,5.895,5.55,5.6,64800.0],["2025-02-27",5.541,5.56,5.21,5.27,26200.0],["2025-02-28",5.19,5.39,5.18,5.29,53100.0],["2025-03-03",5.14,5.29,5.05,5.05,75900.0],["2025-03-04",5.03,5.051,4.866,4.93,22200.0],["2025-03-05",4.98,5.19,4.8,5.06,51600.0],["2025-03-06",5.21,5.28,4.96,4.995,27100.0],["2025-03-07",4.98,5.28,4.98,5.145,15100.0],["2025-03-10",5.15,5.23,4.776,4.83,37500.0],["2025-03-11",4.86,5.36,4.86,4.9,45500.0],["2025-03-12",4.92,5.31,4.86,5.23,31800.0],["2025-03-13",5.13,5.13,4.9,4.91,53600.0],["2025-03-14",4.94,5.12,4.83,5.0,29700.0],["2025-03-17",4.97,5.098,4.8,4.96,58900.0],["2025-03-18",5.0,5.05,4.93,4.99,24700.0],["2025-03-19",4.98,5.15,4.91,4.97,31300.0],["2025-03-20",5.0,5.08,4.98,4.98,37200.0],["2025-03-21",5.15,5.15,4.9,4.97,22800.0],["2025-03-24",5.09,5.09,4.93,5.03,32300.0],["2025-03-25",4.97,5.04,4.9,4.9,29400.0],["2025-03-26",5.03,5.07,4.9,4.9,38000.0],["2025-03-27",4.8,5.02,4.8,4.86,26000.0],["2025-03-28",4.79,4.88,4.29,4.38,122000.0],["2025-03-31",4.3,4.3,4.2,4.27,36900.0],["2025-04-01",4.39,4.43,4.29,4.3,22100.0],["2025-04-02",4.3,4.555,4.204,4.22,33100.0],["2025-04-03",4.2,4.36,4.1,4.13,25500.0],["2025-04-04",4.07,4.07,3.66,3.78,78400.0],["2025-04-07",3.5,3.905,3.45,3.74,68900.0],["2025-04-08",3.95,3.95,3.406,3.52,24700.0],["2025-04-09",3.418,3.672,3.28,3.65,51500.0],["2025-04-10",3.64,3.64,3.3,3.32,34700.0],["2025-04-11",3.32,3.7,3.3,3.64,24300.0],["2025-04-14",3.69,3.85,3.69,3.72,15600.0],["2025-04-15",3.72,3.72,3.64,3.64,1300.0],["2025-04-16",3.49,3.64,3.46,3.59,9000.0],["2025-04-17",3.55,3.648,3.545,3.61,1400.0],["2025-04-21",3.65,3.711,3.57,3.7,28100.0],["2025-04-22",3.68,3.84,3.68,3.79,16400.0],["2025-04-23",3.98,4.0,3.846,3.95,22700.0],["2025-04-24",3.895,3.98,3.81,3.97,86200.0],["2025-04-25",3.98,3.98,3.93,3.93,1600.0],["2025-04-28",3.95,3.95,3.715,3.715,16500.0],["2025-04-29",3.76,3.761,3.68,3.68,7400.0],["2025-04-30",3.7,3.76,3.65,3.76,4100.0],["2025-05-01",3.8,3.8,3.706,3.706,2000.0],["2025-05-02",3.85,3.887,3.8,3.887,8500.0],["2025-05-05",3.805,3.84,3.71,3.75,3300.0],["2025-05-06",3.8,3.93,3.75,3.881,15600.0],["2025-05-07",3.77,3.865,3.77,3.809,1900.0],["2025-05-08",3.83,3.9,3.65,3.9,12400.0],["2025-05-09",3.825,3.825,3.7,3.75,13900.0],["2025-05-12",3.96,3.96,3.8,3.85,34200.0],["2025-05-13",3.87,3.96,3.87,3.92,14300.0],["2025-05-14",3.96,4.062,3.82,4.06,44100.0],["2025-05-15",4.12,4.12,3.92,3.94,11600.0],["2025-05-16",3.97,4.12,3.9,4.06,25000.0],["2025-05-19",4.06,4.06,3.9,4.05,18300.0],["2025-05-20",4.05,4.1,3.92,4.035,21000.0],["2025-05-21",4.0,4.1,4.0,4.075,6900.0],["2025-05-22",3.855,4.13,3.855,4.13,23500.0],["2025-05-23",4.02,4.35,3.92,4.23,69200.0],["2025-05-27",4.36,4.36,4.23,4.23,29200.0],["2025-05-28",4.3,4.47,4.06,4.47,55500.0],["2025-05-29",4.36,4.55,4.255,4.525,30600.0],["2025-05-30",4.42,4.66,4.3,4.57,19500.0],["2025-06-02",4.6,4.65,4.4,4.51,47800.0],["2025-06-03",4.5,4.5,4.31,4.43,11500.0],["2025-06-04",4.426,4.46,4.34,4.34,4600.0],["2025-06-05",4.3,4.405,4.3,4.34,6300.0],["2025-06-06",4.45,4.45,4.06,4.16,18100.0],["2025-06-09",4.16,4.235,4.06,4.16,12200.0],["2025-06-10",4.1,4.17,4.01,4.048,6000.0],["2025-06-11",4.06,4.19,4.039,4.1,9800.0],["2025-06-12",4.06,4.101,4.0,4.03,6200.0],["2025-06-13",3.92,4.03,3.92,4.03,4700.0],["2025-06-16",3.98,4.18,3.98,4.14,13800.0],["2025-06-17",4.16,4.31,3.94,4.09,2400.0],["2025-06-18",4.1,4.16,4.07,4.11,9800.0],["2025-06-20",4.5,4.51,4.33,4.45,112900.0],["2025-06-23",4.4,4.45,4.25,4.3,47000.0],["2025-06-24",4.35,4.5,4.28,4.39,29400.0],["2025-06-25",4.39,4.42,4.24,4.36,60100.0],["2025-06-26",4.41,4.42,4.34,4.38,29800.0],["2025-06-27",4.4,4.6,4.4,4.6,51000.0],["2025-06-30",4.5,4.9,4.5,4.68,47600.0],["2025-07-01",4.68,4.72,4.56,4.57,13300.0],["2025-07-02",4.58,4.68,4.53,4.68,5700.0],["2025-07-03",4.68,4.8,4.62,4.8,4900.0],["2025-07-07",4.71,4.71,4.52,4.66,39500.0],["2025-07-08",4.66,4.84,4.66,4.783,16300.0],["2025-07-09",4.75,4.75,4.6,4.69,10200.0],["2025-07-10",4.69,4.97,4.69,4.89,42700.0],["2025-07-11",4.91,5.25,4.8,5.2,75700.0],["2025-07-14",5.2,5.3,4.964,5.14,42700.0],["2025-07-15",5.13,5.489,5.02,5.38,95900.0],["2025-07-16",5.31,5.364,5.115,5.2,51800.0],["2025-07-17",5.23,5.33,5.02,5.16,22800.0],["2025-07-18",5.255,5.41,5.17,5.33,50900.0],["2025-07-21",5.34,6.62,5.34,6.22,306400.0],["2025-07-22",6.13,6.21,5.68,5.77,106300.0],["2025-07-23",5.74,6.177,5.63,5.78,46100.0],["2025-07-24",5.82,6.079,5.69,5.91,37200.0],["2025-07-25",5.82,5.99,5.52,5.6,16200.0],["2025-07-28",5.99,5.99,5.609,5.98,58300.0],["2025-07-29",5.84,5.934,5.55,5.64,28600.0],["2025-07-30",5.67,5.8,5.59,5.75,32600.0],["2025-07-31",5.74,5.74,5.3,5.3,17500.0],["2025-08-01",5.3,5.3,5.0,5.1,26800.0],["2025-08-04",5.25,5.25,4.69,4.81,50500.0],["2025-08-05",4.85,4.98,4.7,4.85,35800.0],["2025-08-06",4.79,5.06,4.79,5.02,9400.0],["2025-08-07",5.09,5.09,4.71,4.93,13500.0],["2025-08-08",4.88,5.09,4.63,4.8,20100.0],["2025-08-11",4.75,4.952,4.65,4.75,25600.0],["2025-08-12",4.75,4.92,4.54,4.61,49000.0],["2025-08-13",4.71,4.84,4.678,4.68,8300.0],["2025-08-14",4.716,4.93,4.7,4.93,29900.0],["2025-08-15",4.91,5.105,4.9,5.1,54400.0],["2025-08-18",5.18,5.38,5.18,5.35,19200.0],["2025-08-19",5.36,5.64,5.24,5.58,58700.0],["2025-08-20",5.58,5.66,5.3,5.45,41100.0],["2025-08-21",5.38,5.71,5.25,5.6,24600.0],["2025-08-22",5.65,6.045,5.65,5.83,50700.0],["2025-08-25",5.9,6.0,5.78,5.84,39300.0],["2025-08-26",5.74,6.2,5.74,6.1,32000.0],["2025-08-27",6.2,6.2,5.8,5.95,25600.0],["2025-08-28",5.96,5.96,5.51,5.56,22900.0],["2025-08-29",5.6,6.09,5.58,6.01,40100.0],["2025-09-02",5.79,6.03,5.79,5.85,28000.0],["2025-09-03",5.92,6.08,5.89,6.01,44900.0],["2025-09-04",5.84,5.98,5.81,5.82,19200.0],["2025-09-05",5.91,6.48,5.91,6.4,91600.0],["2025-09-08",6.45,7.45,6.45,7.31,236300.0],["2025-09-09",7.38,7.565,7.0,7.08,113100.0],["2025-09-10",7.5,7.68,7.1,7.38,127800.0],["2025-09-11",8.07,9.39,7.85,8.75,377900.0],["2025-09-12",9.0,9.1,8.1,8.21,170600.0],["2025-09-15",8.16,8.477,7.8,7.87,117200.0],["2025-09-16",7.78,8.72,7.76,8.6,117800.0],["2025-09-17",8.61,8.85,8.395,8.51,46500.0],["2025-09-18",8.5,8.99,8.35,8.41,24900.0],["2025-09-19",8.49,8.49,8.01,8.11,29600.0],["2025-09-22",8.2,9.44,8.2,9.25,117800.0],["2025-09-23",9.28,9.28,8.51,8.67,56500.0],["2025-09-24",8.85,9.1,8.63,8.63,51700.0],["2025-09-25",8.63,8.92,8.13,8.55,37000.0],["2025-09-26",8.54,8.54,8.01,8.12,97300.0],["2025-09-29",8.3,8.61,8.2,8.21,66700.0],["2025-09-30",8.28,8.34,7.84,8.06,39200.0],["2025-10-01",8.06,8.35,8.06,8.3,15000.0],["2025-10-02",8.41,8.65,8.18,8.36,39800.0],["2025-10-03",8.42,8.428,8.1,8.22,31700.0],["2025-10-06",8.25,8.87,8.25,8.83,25600.0],["2025-10-07",8.77,9.15,8.402,8.56,63300.0],["2025-10-08",8.59,8.825,8.39,8.42,15100.0],["2025-10-09",8.39,8.5,8.21,8.34,22600.0],["2025-10-10",8.3,8.481,7.03,7.26,140100.0],["2025-10-13",7.42,8.41,7.42,7.86,112900.0],["2025-10-14",7.81,8.23,7.75,8.02,46400.0],["2025-10-15",8.23,8.36,7.85,7.86,42600.0],["2025-10-16",7.92,8.1,7.2,7.38,55000.0],["2025-10-17",7.22,7.655,7.12,7.39,59400.0],["2025-10-20",7.46,7.82,7.46,7.68,36600.0],["2025-10-21",7.59,7.75,7.36,7.44,30600.0],["2025-10-22",7.38,7.38,6.86,7.03,69400.0],["2025-10-23",7.0,7.46,7.0,7.08,77900.0],["2025-10-24",7.12,7.265,7.0,7.15,25400.0],["2025-10-27",7.18,7.69,7.09,7.59,32400.0],["2025-10-28",7.61,7.63,7.4,7.63,11100.0],["2025-10-29",7.68,7.76,7.42,7.42,17000.0],["2025-10-30",7.48,7.8,7.368,7.76,34700.0],["2025-10-31",7.75,7.76,7.3,7.44,27000.0],["2025-11-03",7.43,7.645,7.29,7.45,9600.0],["2025-11-04",7.26,7.485,7.1,7.23,30500.0],["2025-11-05",7.2,7.44,7.2,7.44,5400.0],["2025-11-06",7.5,7.62,7.39,7.53,19800.0],["2025-11-07",7.33,7.33,7.08,7.26,13000.0],["2025-11-10",7.26,7.531,7.26,7.39,8400.0],["2025-11-11",7.39,7.39,7.25,7.3,6700.0],["2025-11-12",7.24,7.27,7.11,7.27,18100.0],["2025-11-13",7.1,7.41,6.62,6.62,59900.0],["2025-11-14",6.51,6.86,6.51,6.68,25000.0],["2025-11-17",6.73,6.825,6.5,6.57,34400.0],["2025-11-18",6.5,6.7,6.21,6.37,38100.0],["2025-11-19",6.53,6.58,6.29,6.36,9000.0],["2025-11-20",6.49,6.7,6.3,6.46,32400.0],["2025-11-21",6.47,6.595,6.25,6.44,14100.0],["2025-11-24",6.53,7.9,6.53,7.89,63100.0],["2025-11-25",7.99,8.608,7.99,8.51,161500.0],["2025-11-26",9.0,9.0,7.26,7.38,256400.0],["2025-11-28",7.39,7.985,7.39,7.79,10200.0],["2025-12-01",7.65,7.8,7.29,7.51,26900.0],["2025-12-02",7.22,7.59,6.54,6.8,160700.0],["2025-12-03",6.82,7.06,6.8,6.81,35000.0],["2025-12-04",6.81,7.0,6.71,6.8,41100.0],["2025-12-05",6.85,6.9,6.85,6.87,10900.0],["2025-12-08",6.91,6.95,6.72,6.79,28300.0],["2025-12-09",6.65,6.9,6.635,6.87,16700.0],["2025-12-10",6.9,7.01,6.56,6.96,18300.0],["2025-12-11",6.93,7.34,6.85,7.09,8500.0],["2025-12-12",6.85,6.89,6.72,6.72,8100.0],["2025-12-15",6.7,6.8,6.55,6.68,21400.0],["2025-12-16",6.59,6.81,6.59,6.73,110700.0],["2025-12-17",6.895,6.898,6.51,6.57,21800.0],["2025-12-18",6.63,6.719,6.43,6.48,10700.0],["2025-12-19",6.63,6.87,6.63,6.72,6100.0],["2025-12-22",6.98,6.98,6.53,6.6,5200.0],["2025-12-23",6.58,6.62,6.46,6.51,9300.0],["2025-12-24",6.47,6.59,6.34,6.36,3000.0],["2025-12-26",6.4,6.4,6.33,6.34,5500.0],["2025-12-29",6.03,6.215,5.81,5.87,47200.0],["2025-12-30",5.89,5.95,5.87,5.9,19300.0],["2025-12-31",5.94,6.19,5.82,6.0,16700.0],["2026-01-02",6.01,6.31,6.01,6.26,8700.0],["2026-01-05",6.29,6.66,6.29,6.6,5000.0],["2026-01-06",6.74,6.75,6.445,6.445,10600.0],["2026-01-07",6.43,6.57,6.43,6.5,5100.0],["2026-01-08",6.47,6.54,6.29,6.31,8100.0],["2026-01-09",6.36,6.66,6.36,6.5,11300.0],["2026-01-12",6.47,7.2,6.47,7.12,40300.0],["2026-01-13",6.935,7.1,6.81,6.93,14200.0],["2026-01-14",6.9,7.012,6.9,6.94,16300.0],["2026-01-15",6.95,7.02,6.95,6.95,5200.0],["2026-01-16",6.92,6.96,6.9,6.94,6000.0],["2026-01-20",6.9,6.99,6.75,6.85,12800.0],["2026-01-21",6.9,6.92,6.77,6.84,11000.0],["2026-01-22",6.87,7.045,6.83,6.92,12600.0],["2026-01-23",7.1,7.1,6.769,6.84,9800.0],["2026-01-26",6.83,7.071,6.68,6.72,19700.0],["2026-01-27",6.71,6.71,6.6,6.61,25800.0],["2026-01-28",6.72,6.72,6.505,6.71,9200.0],["2026-01-29",6.72,6.72,6.2,6.25,34800.0],["2026-01-30",6.21,6.25,5.95,5.98,30100.0],["2026-02-02",5.92,6.88,5.92,6.4,47800.0],["2026-02-03",6.37,6.64,6.21,6.325,22700.0],["2026-02-04",6.39,6.39,6.17,6.25,25900.0],["2026-02-05",6.18,6.18,5.88,5.98,26400.0],["2026-02-06",6.06,6.06,5.9,6.03,12700.0],["2026-02-09",6.0,6.239,6.0,6.13,5900.0],["2026-02-10",6.19,6.19,6.1,6.1,2700.0],["2026-02-11",6.1,6.243,6.0,6.03,6400.0],["2026-02-12",6.03,6.03,5.6,5.65,25900.0],["2026-02-13",5.65,5.96,5.518,5.56,20300.0],["2026-02-17",5.62,5.75,5.57,5.57,9100.0],["2026-02-18",5.71,5.89,5.56,5.76,4300.0],["2026-02-19",5.75,5.91,5.75,5.91,6900.0],["2026-02-20",5.81,6.1,5.81,5.99,8300.0],["2026-02-23",5.99,5.99,5.81,5.81,7300.0],["2026-02-24",5.78,5.84,5.6,5.71,7100.0],["2026-02-25",5.71,5.907,5.71,5.907,8700.0],["2026-02-26",5.8,6.14,5.8,6.14,8400.0],["2026-02-27",6.2,6.375,6.05,6.15,19600.0],["2026-03-02",5.91,6.65,5.91,6.65,31800.0],["2026-03-03",6.4,6.64,6.15,6.18,18900.0],["2026-03-04",6.29,7.0,6.29,6.95,29900.0],["2026-03-05",6.93,7.56,6.9,7.53,37900.0],["2026-03-06",7.53,7.98,7.45,7.68,92400.0],["2026-03-09",7.86,8.3,7.28,7.65,107300.0],["2026-03-10",7.64,7.75,7.43,7.5,24300.0],["2026-03-11",7.45,7.489,6.8,6.92,80800.0],["2026-03-12",6.91,7.1,6.67,6.84,49200.0],["2026-03-13",6.85,7.0,6.76,6.86,9200.0],["2026-03-16",6.98,7.59,6.98,7.15,67600.0],["2026-03-17",7.11,7.4,7.05,7.24,11100.0],["2026-03-18",7.28,7.44,7.25,7.25,29700.0],["2026-03-19",7.15,7.15,6.8,6.83,8100.0],["2026-03-20",6.85,7.0,6.75,6.77,16300.0],["2026-03-23",6.83,7.38,6.79,7.05,72600.0],["2026-03-24",7.078,7.12,6.775,7.03,38000.0],["2026-03-25",6.93,6.93,6.59,6.66,20700.0],["2026-03-26",6.6,6.6,6.02,6.09,105400.0],["2026-03-27",6.1,6.205,5.85,5.9,39700.0],["2026-03-30",5.9,6.18,5.5,5.56,43600.0],["2026-03-31",5.52,5.82,5.39,5.51,34700.0],["2026-04-01",5.63,5.74,5.5,5.5,10100.0],["2026-04-02",5.43,5.9,5.43,5.56,39000.0],["2026-04-06",5.58,5.861,5.56,5.67,5300.0],["2026-04-07",5.875,5.875,5.61,5.67,3700.0],["2026-04-08",5.83,6.02,5.68,5.76,10600.0],["2026-04-09",5.72,6.47,5.61,5.61,29600.0],["2026-04-10",5.76,5.76,5.47,5.47,39300.0],["2026-04-13",5.45,5.73,5.45,5.59,4200.0],["2026-04-14",5.53,5.9,5.53,5.69,15000.0],["2026-04-15",5.69,5.95,5.69,5.7,7000.0],["2026-04-16",5.66,5.827,5.6,5.6,4600.0],["2026-04-17",5.83,5.84,5.7,5.77,9100.0],["2026-04-20",5.95,5.95,5.48,5.64,17400.0],["2026-04-21",5.75,5.857,5.42,5.44,14500.0],["2026-04-22",5.57,5.57,5.41,5.42,6100.0],["2026-04-23",5.4,5.6,5.36,5.41,24200.0],["2026-04-24",5.4,5.52,5.335,5.35,9000.0],["2026-04-27",5.35,5.52,5.28,5.35,10000.0],["2026-04-28",5.3,5.635,5.26,5.56,18700.0],["2026-04-29",5.64,5.94,5.45,5.48,6100.0],["2026-04-30",5.4,5.68,5.27,5.44,12200.0],["2026-05-01",5.57,5.65,5.31,5.32,7000.0],["2026-05-04",5.32,5.41,5.18,5.23,24200.0],["2026-05-05",5.45,5.59,5.31,5.36,5400.0],["2026-05-06",5.307,5.4,5.301,5.36,7700.0],["2026-05-07",5.36,5.45,5.33,5.33,4800.0],["2026-05-08",5.44,5.44,5.32,5.32,13300.0],["2026-05-11",5.33,5.33,5.01,5.09,27600.0],["2026-05-12",5.05,5.14,4.8,5.07,20000.0],["2026-05-13",5.02,5.37,5.02,5.29,12800.0],["2026-05-14",5.27,5.5,5.14,5.14,27100.0],["2026-05-15",5.1,5.25,5.1,5.21,10300.0],["2026-05-18",5.22,5.45,5.13,5.25,39300.0],["2026-05-19",5.1,5.23,4.915,4.98,34100.0],["2026-05-20",4.93,5.01,4.73,4.85,18900.0],["2026-05-21",4.8,4.9,4.7,4.81,12800.0],["2026-05-22",4.38,4.8,4.31,4.76,13200.0],["2026-05-26",4.72,4.76,4.5,4.63,14400.0],["2026-05-27",4.58,4.75,4.36,4.47,17600.0],["2026-05-28",4.46,4.8,4.42,4.78,19500.0],["2026-05-29",4.76,4.865,4.45,4.62,28000.0],["2026-06-01",4.51,4.625,4.21,4.56,24600.0],["2026-06-02",4.32,4.681,4.32,4.39,16400.0],["2026-06-03",4.3,4.39,4.1,4.1,18200.0],["2026-06-04",4.08,4.16,3.92,4.12,28600.0],["2026-06-05",4.09,4.168,4.0,4.04,15500.0],["2026-06-08",3.99,4.19,3.99,4.13,19300.0],["2026-06-09",4.19,4.39,4.178,4.18,16500.0],["2026-06-10",4.05,4.115,3.7,3.79,116800.0],["2026-06-11",3.84,3.84,3.67,3.71,13000.0],["2026-06-12",3.68,3.85,3.67,3.705,21300.0],["2026-06-15",3.65,3.86,3.37,3.47,55200.0],["2026-06-16",3.56,3.77,3.32,3.41,67600.0],["2026-06-17",3.4,3.64,3.4,3.58,7400.0],["2026-06-18",3.49,3.665,3.36,3.5,42100.0],["2026-06-22",3.42,3.51,3.37,3.47,14000.0],["2026-06-23",3.52,3.66,3.51,3.64,8900.0],["2026-06-24",3.65,3.65,3.47,3.58,16700.0],["2026-06-25",3.5,3.58,2.65,3.04,163400.0],["2026-06-26",2.83,3.075,2.8,3.01,33900.0],["2026-06-29",2.98,3.09,2.98,3.05,1800.0],["2026-06-30",3.1,3.225,3.012,3.02,25500.0],["2026-07-01",3.03,3.335,3.03,3.31,7600.0],["2026-07-02",3.36,3.36,3.14,3.14,7300.0],["2026-07-06",3.19,3.3,3.08,3.21,13023],["2026-07-07",3.16,3.16,3.06,3.07,5212.535227],["2026-07-08",3.03,3.0705,3.02,3.03,13367.290294],["2026-07-09",3.04,3.24,3.04,3.05,1726.625489],["2026-07-10",3.05,3.14,3.05,3.075,7438.8],["2026-07-13",3.1929,3.1929,3.07,3.07,975.1754],["2026-07-14",3.07,3.07,3.02,3.03,2909],["2026-07-15",3.05,3.14,3.05,3.11,7820.133142],["2026-07-16",3.06,3.135,3.05,3.135,3084],["2026-07-17",3.065,3.15,3.05,3.12,2660.114],["2026-07-20",3.1,3.1,3.02,3.02,7644.222382],["2026-07-21",3.05,3.05,2.935,3.02,11293.286468],["2026-07-22",3,3,2.9,2.91,6295.418577],["2026-07-23",2.92,2.92,2.829,2.88,6913.51086],["2026-07-24",2.86,2.86,2.86,2.86,175.26504],["2026-07-27",2.82,2.85,2.8096,2.835,2985.242632],["2026-07-28",2.71,2.949999,2.68,2.9199,11188.6076],["2026-07-29",2.82,2.83,2.81,2.81,1662.482638],["2026-07-30",2.74,2.94,2.7,2.85,8883.908814],["2026-07-31",2.81,2.81,2.79,2.79,3604],["2026-08-03",2.79,2.8819,2.79,2.8819,2248.695917],["2026-08-04",2.9,3.065,2.8805,3.065,5505.740984],["2026-08-05",2.96,3.09,2.96,2.98,3593.696307],["2026-08-06",2.97,3.315,2.97,3.252,15894.145238],["2026-08-07",3.27,3.27,3.11,3.11,3758.815889],["2026-08-10",3.05,3.16,3.05,3.16,7459.233418],["2026-08-11",2.92,3.21,2.88,3.16,5330.094075],["2026-08-12",3.02,3.08,3.02,3.02,2717.295703],["2026-08-13",3.1,3.155,3.05,3.05,1706.102214],["2026-08-14",3,3.49,3,3.33,7184.966795]]}