{"t":"CVEO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-05-19",233.229,252.3173,233.229,250.1233,80017.0],["2014-05-20",247.9292,252.8659,236.4104,243.1023,86133.0],["2014-05-21",252.3173,252.3173,237.5074,239.8112,104408.0],["2014-05-22",239.8112,239.8112,239.8112,239.8112,0.0],["2014-05-23",241.347,243.3217,238.0559,240.9082,56200.0],["2014-05-27",241.3471,242.9926,237.0686,241.5665,24133.0],["2014-05-28",242.8828,246.6128,237.0686,245.8448,37200.0],["2014-05-29",246.8322,252.5368,245.5158,251.1106,36392.0],["2014-05-30",250.7815,259.2286,230.3767,252.9756,268025.0],["2014-06-02",250.0136,269.7602,246.3934,255.06,129367.0],["2014-06-03",254.5113,273.0512,250.4523,253.4143,315842.0],["2014-06-04",254.0726,257.9122,247.7098,250.5621,188392.0],["2014-06-05",250.8912,255.3891,247.9293,248.6972,147350.0],["2014-06-06",248.6972,254.9502,246.3934,249.5748,204017.0],["2014-06-09",249.5748,259.7772,248.4777,251.8785,172767.0],["2014-06-10",257.0346,263.178,250.4524,259.448,243558.0],["2014-06-11",259.7771,279.1946,255.1696,272.6124,167308.0],["2014-06-12",273.4901,288.8485,272.6125,282.7051,172900.0],["2014-06-13",282.1566,298.8315,279.7431,296.6375,114133.0],["2014-06-16",296.8568,311.557,296.5277,307.1689,176850.0],["2014-06-17",307.0593,311.228,287.1482,293.8949,209392.0],["2014-06-18",290.6038,293.7852,280.6208,289.7262,159292.0],["2014-06-19",289.5067,293.7851,279.7432,283.144,167592.0],["2014-06-20",282.4857,290.6586,275.5744,277.0006,244950.0],["2014-06-23",276.3423,280.4014,270.9669,278.9752,115367.0],["2014-06-24",279.414,281.8275,275.355,276.452,104100.0],["2014-06-25",274.5871,283.2537,273.7095,276.8909,155508.0],["2014-06-26",276.7812,283.0343,272.6125,279.1946,81317.0],["2014-06-27",277.6588,288.4097,276.3862,285.338,636792.0],["2014-06-30",285.5574,286.1059,273.3804,274.5871,118808.0],["2014-07-01",274.258,290.9329,274.258,284.7895,159692.0],["2014-07-02",283.2537,295.4307,280.6208,291.262,74758.0],["2014-07-03",291.7008,300.4771,289.6164,298.0636,27208.0],["2014-07-07",297.2957,309.2533,294.9919,296.7471,101000.0],["2014-07-08",297.5151,298.3927,292.359,296.7471,218092.0],["2014-07-09",298.3926,303.6584,292.9075,301.1352,60208.0],["2014-07-10",295.4307,298.0636,291.5911,292.4687,79450.0],["2014-07-11",291.5911,296.9665,290.7135,294.3336,60808.0],["2014-07-14",297.186,297.7345,290.7135,292.1396,90650.0],["2014-07-15",290.9329,293.5657,285.5574,292.7978,40142.0],["2014-07-16",293.456,293.456,286.3253,288.4097,55150.0],["2014-07-17",286.8738,290.0552,277.4394,278.2073,67817.0],["2014-07-18",277.4393,287.0932,277.0005,282.2663,62108.0],["2014-07-21",282.8148,282.9245,275.7938,279.3043,50567.0],["2014-07-22",281.279,282.7051,278.317,279.9626,32167.0],["2014-07-23",279.9625,281.4984,275.6841,280.7304,39450.0],["2014-07-24",281.9372,281.9372,277.1103,278.4267,42292.0],["2014-07-25",276.452,279.5237,273.1609,277.6588,48575.0],["2014-07-28",278.7559,289.6165,273.4901,287.4224,116567.0],["2014-07-29",286.9835,288.7388,282.0469,284.8992,76025.0],["2014-07-30",286.7642,290.165,283.2537,285.7769,87608.0],["2014-07-31",283.144,284.3507,273.5998,278.6461,121250.0],["2014-08-01",279.3043,284.0216,274.3677,280.8402,199125.0],["2014-08-04",281.1693,284.241,277.0005,281.8275,231425.0],["2014-08-05",279.6334,283.473,274.6968,278.2073,95533.0],["2014-08-06",276.123,282.376,261.7518,269.3214,238483.0],["2014-08-07",269.6505,275.6841,267.3467,273.7095,85033.0],["2014-08-08",273.1609,280.4013,271.4057,278.0976,137483.0],["2014-08-11",279.6335,281.279,275.0259,279.6335,66700.0],["2014-08-12",277.9879,281.4984,273.9289,275.0259,39767.0],["2014-08-13",274.6951,288.2589,274.6951,284.0684,133475.0],["2014-08-14",283.6274,285.2815,268.7403,270.1738,82758.0],["2014-08-15",272.8204,273.4821,266.0936,270.3943,119575.0],["2014-08-18",272.8204,282.1938,270.1738,275.467,141850.0],["2014-08-19",276.0183,276.0183,272.0485,274.0334,56742.0],["2014-08-20",272.7101,275.2464,271.3758,273.4821,86692.0],["2014-08-21",274.3643,283.076,273.5924,280.7602,79558.0],["2014-08-22",280.7602,281.7527,276.68,276.7903,28800.0],["2014-08-25",278.4444,280.9808,274.8053,275.5773,30717.0],["2014-08-26",275.9081,278.0584,275.467,275.9081,28575.0],["2014-08-27",276.7903,277.8931,274.6951,275.7979,20425.0],["2014-08-28",274.1437,280.8705,273.5923,278.1136,32308.0],["2014-08-29",278.1136,280.4294,275.467,280.2089,26925.0],["2014-09-02",281.7527,283.076,276.8455,281.0911,96342.0],["2014-09-03",280.9807,288.1486,276.4594,277.1211,106717.0],["2014-09-04",277.0109,278.5547,273.1512,274.8054,72300.0],["2014-09-05",273.8129,277.6725,271.6074,275.7979,55692.0],["2014-09-08",276.2389,281.091,276.0183,279.9883,59617.0],["2014-09-09",278.9958,279.106,273.7026,273.9231,53617.0],["2014-09-10",273.8129,277.452,270.1738,276.9006,37158.0],["2014-09-11",275.467,279.4369,274.6951,277.7828,59275.0],["2014-09-12",277.7828,278.4444,272.4895,275.6875,55817.0],["2014-09-15",276.3492,276.9006,272.7102,274.254,36000.0],["2014-09-16",273.2615,278.0033,271.8279,273.3718,49158.0],["2014-09-17",272.5998,278.5547,272.5998,273.9231,68792.0],["2014-09-18",275.1362,284.6198,274.1437,281.4218,57367.0],["2014-09-19",283.9582,288.0384,278.1136,279.6575,113425.0],["2014-09-22",278.5547,279.6574,270.7252,273.3718,75042.0],["2014-09-23",272.9307,275.3568,269.6225,269.6225,70083.0],["2014-09-24",270.2841,280.2088,266.7553,274.8054,130592.0],["2014-09-25",273.482,276.7903,266.9758,275.3567,80158.0],["2014-09-26",277.3417,282.7452,270.2841,280.8705,151150.0],["2014-09-29",169.2721,170.9263,140.7109,141.5931,1849283.0],["2014-09-30",141.2623,146.1144,127.919,128.0293,926808.0],["2014-10-01",130.5656,140.6007,130.1245,138.0643,652742.0],["2014-10-02",137.4027,140.6007,133.4328,138.5054,163242.0],["2014-10-03",138.8362,144.0192,136.741,143.4678,211975.0],["2014-10-06",143.5781,146.9966,138.726,146.1144,216400.0],["2014-10-07",144.5705,144.7911,138.8362,139.6082,270933.0],["2014-10-08",139.3876,141.152,136.6307,140.7109,215525.0],["2014-10-09",140.0493,140.9315,134.5355,135.1972,123850.0],["2014-10-10",139.7184,144.9014,133.1019,137.4027,335467.0],["2014-10-13",139.0568,142.1445,134.4804,137.4027,117650.0],["2014-10-14",137.7335,137.7335,132.5506,134.2047,160925.0],["2014-10-15",132.2198,142.3651,128.2499,140.1596,163975.0],["2014-10-16",137.1821,139.6082,132.8814,136.741,183417.0],["2014-10-17",138.2849,139.7185,133.102,133.8739,99958.0],["2014-10-20",134.4252,136.4102,131.7786,132.9917,93000.0],["2014-10-21",133.3225,139.3876,133.102,136.1897,137617.0],["2014-10-22",136.8513,140.6006,135.528,137.8438,76708.0],["2014-10-23",140.0493,145.2322,139.4979,140.7109,190517.0],["2014-10-24",141.5931,143.1149,135.3075,136.1897,92275.0],["2014-10-27",136.2999,137.8438,132.6608,134.0944,119092.0],["2014-10-28",134.7561,138.5054,133.2122,137.7335,102925.0],["2014-10-29",137.7335,138.5054,132.4403,132.9917,120442.0],["2014-10-30",133.543,135.4177,132.4403,134.5355,107025.0],["2014-10-31",137.4027,137.8438,132.6609,134.4253,107433.0],["2014-11-03",134.0944,135.1972,128.3601,129.0218,119300.0],["2014-11-04",129.0218,129.904,121.3025,121.6333,119275.0],["2014-11-05",123.0669,128.5807,123.0669,127.919,152242.0],["2014-11-06",129.904,131.7786,119.9241,121.082,219517.0],["2014-11-07",121.9642,123.1772,116.8915,121.1923,235367.0],["2014-11-10",121.4128,124.8313,115.1823,119.2073,155758.0],["2014-11-11",119.2073,120.9717,116.7261,120.8614,90500.0],["2014-11-12",120.5306,122.5155,118.1045,121.9642,99567.0],["2014-11-13",120.5136,122.2989,114.9342,117.166,127108.0],["2014-11-14",117.7239,121.6294,115.269,118.7282,87783.0],["2014-11-17",118.505,119.9556,116.7196,116.8312,80817.0],["2014-11-18",116.608,118.1702,114.0415,114.2647,136942.0],["2014-11-19",114.7111,114.7111,109.8012,111.5866,121867.0],["2014-11-20",111.475,116.8312,110.4708,115.9385,76358.0],["2014-11-21",117.2775,117.7239,114.9342,116.0501,96192.0],["2014-11-24",116.3848,122.0758,115.7153,119.9556,134508.0],["2014-11-25",119.9556,120.6251,118.8398,119.6209,55700.0],["2014-11-26",119.844,120.5135,118.9513,119.0629,72650.0],["2014-11-28",116.9428,116.9428,103.8871,105.1146,153900.0],["2014-12-01",103.8871,103.8871,94.9602,99.2005,154642.0],["2014-12-02",98.7542,102.3249,98.1962,101.5438,155317.0],["2014-12-03",101.5438,102.2133,98.8657,100.3164,109733.0],["2014-12-04",99.9816,102.2133,97.7499,100.3164,136700.0],["2014-12-05",100.7627,102.2133,98.8657,99.87,78617.0],["2014-12-08",99.3121,99.3121,94.1791,94.9602,105400.0],["2014-12-09",93.7328,103.2176,93.6212,100.3164,145900.0],["2014-12-10",94.9602,94.9602,85.029,87.1492,363333.0],["2014-12-11",87.2607,93.0632,85.1406,88.823,283717.0],["2014-12-12",87.1492,90.162,86.0333,87.1492,142992.0],["2014-12-15",87.5955,87.8187,81.6814,82.1277,126658.0],["2014-12-16",81.5698,85.1406,76.5484,77.8875,1430492.0],["2014-12-17",78.2222,86.8144,75.9905,86.5912,419100.0],["2014-12-18",87.8187,89.2693,85.5869,88.1534,174300.0],["2014-12-19",88.1534,97.8615,88.0418,95.5181,270383.0],["2014-12-22",94.9602,95.0383,90.162,92.2821,93492.0],["2014-12-23",93.0632,97.1919,92.059,95.6297,121358.0],["2014-12-24",95.6297,95.6297,89.2693,89.3809,58125.0],["2014-12-26",89.9388,91.78,89.0461,89.9388,79458.0],["2014-12-29",90.162,93.1748,90.0504,92.2821,120975.0],["2014-12-30",55.2354,57.4671,43.2956,43.742,4745067.0],["2014-12-31",45.8621,46.7548,44.7462,45.8621,1118442.0],["2015-01-02",45.7505,46.8664,43.184,43.184,708825.0],["2015-01-05",42.9609,43.0724,37.8279,38.2742,818592.0],["2015-01-06",38.1626,38.3858,34.2013,34.7034,555683.0],["2015-01-07",34.7034,35.9309,34.4803,34.5919,291558.0],["2015-01-08",35.1498,36.3772,34.7034,35.1498,469933.0],["2015-01-09",35.0382,36.4888,34.7034,36.3772,251525.0],["2015-01-12",36.1541,37.2699,34.815,36.6004,197892.0],["2015-01-13",36.3772,37.8279,35.2614,37.1583,324942.0],["2015-01-14",36.2656,38.7206,36.2656,38.7206,210092.0],["2015-01-15",39.3901,39.5017,37.4931,37.4931,239592.0],["2015-01-16",37.6047,38.609,36.3772,36.6004,142442.0],["2015-01-20",36.3772,37.1583,35.2614,36.9352,104850.0],["2015-01-21",37.0468,37.0468,34.815,35.0382,158992.0],["2015-01-22",35.373,35.7635,35.0382,35.373,138558.0],["2015-01-23",35.373,35.8193,35.0382,35.1498,111950.0],["2015-01-26",36.0425,36.1541,34.3687,34.9266,132717.0],["2015-01-27",34.815,35.4845,34.4803,34.9266,125425.0],["2015-01-28",35.1498,35.1498,33.476,33.8107,256808.0],["2015-01-29",33.6992,34.0339,29.682,30.6863,352300.0],["2015-01-30",30.7979,33.1412,30.1284,32.6949,290333.0],["2015-02-02",33.476,33.476,31.1327,31.8022,217067.0],["2015-02-03",33.1412,37.0468,33.1412,36.4888,497442.0],["2015-02-04",35.5961,35.5961,33.476,33.5876,273150.0],["2015-02-05",33.8107,35.9309,33.5876,35.373,210892.0],["2015-02-06",35.5961,37.2699,35.4845,37.0468,200650.0],["2015-02-09",37.3815,42.6261,37.2699,41.3986,470700.0],["2015-02-10",41.287,41.287,38.8433,39.8364,271025.0],["2015-02-11",39.7248,41.0639,38.609,40.2828,191400.0],["2015-02-12",41.1755,42.9609,40.7291,41.5102,208942.0],["2015-02-13",42.1797,44.0767,41.9566,43.184,288633.0],["2015-02-17",44.9694,45.3042,42.8939,44.1883,263350.0],["2015-02-18",44.2999,45.3042,43.4072,45.1926,187883.0],["2015-02-19",43.8535,43.8535,41.845,42.9608,215183.0],["2015-02-20",43.0724,43.2956,40.7291,41.287,124442.0],["2015-02-23",40.8407,41.845,40.0596,41.1755,108492.0],["2015-02-24",42.1797,42.1797,41.5102,42.1797,85133.0],["2015-02-25",42.1797,42.9608,41.287,42.1797,79033.0],["2015-02-26",41.287,42.4029,41.287,41.9566,74975.0],["2015-02-27",41.9566,44.0767,41.7334,43.9651,134200.0],["2015-03-02",43.8535,43.8535,42.0682,42.5145,117342.0],["2015-03-03",42.1797,43.0724,41.9566,42.0682,129600.0],["2015-03-04",42.5145,42.5145,40.5059,41.287,95983.0],["2015-03-05",41.0639,41.9566,40.2828,41.0639,68308.0],["2015-03-06",41.0639,41.7334,40.5059,40.6175,86133.0],["2015-03-09",40.5059,41.1755,37.9395,38.2742,165467.0],["2015-03-10",37.7163,38.7206,37.0468,37.6047,113083.0],["2015-03-11",37.8279,38.8879,37.1583,38.2742,90717.0],["2015-03-12",38.1626,39.2785,37.8279,39.2785,112208.0],["2015-03-13",37.6047,37.9394,31.9138,32.5833,535158.0],["2015-03-16",32.2485,32.5833,30.3516,30.4631,205100.0],["2015-03-17",30.1284,30.1284,27.8967,28.2314,220508.0],["2015-03-18",28.343,28.343,25.107,27.8967,239192.0],["2015-03-19",27.1156,27.5619,26.2229,26.8924,151475.0],["2015-03-20",27.3387,27.6735,26.3344,26.8924,245342.0],["2015-03-23",27.3387,30.1284,27.2271,28.9009,285108.0],["2015-03-24",28.9009,31.0211,28.5662,29.3473,230492.0],["2015-03-25",29.4589,30.4631,29.1241,29.3473,183675.0],["2015-03-26",30.4631,30.5747,28.6778,28.9009,131158.0],["2015-03-27",28.7893,29.5705,28.2314,28.5662,87100.0],["2015-03-30",28.7893,29.2357,27.3387,28.2314,117442.0],["2015-03-31",27.8967,28.4546,27.8967,28.343,145192.0],["2015-04-01",28.4546,30.9095,28.4546,30.7979,156833.0],["2015-04-02",30.7979,32.6949,30.4631,32.5833,176575.0],["2015-04-06",32.0254,35.0382,31.8022,34.815,164200.0],["2015-04-07",34.9266,36.4888,34.2571,35.9309,184800.0],["2015-04-08",35.7077,36.8236,34.9601,36.712,278533.0],["2015-04-09",36.9352,37.8279,35.8193,37.6047,126592.0],["2015-04-10",37.8279,38.9437,37.7163,38.8321,130875.0],["2015-04-13",38.7206,39.3901,38.2742,39.1669,105000.0],["2015-04-14",39.1669,40.5059,38.051,40.3944,117908.0],["2015-04-15",40.6175,45.5273,39.8364,44.6346,295417.0],["2015-04-16",44.4115,44.7462,42.9609,43.0724,181333.0],["2015-04-17",42.5145,42.5145,39.948,40.1712,189958.0],["2015-04-20",40.1712,42.7377,38.7206,39.7248,205683.0],["2015-04-21",40.0596,40.7291,37.4931,37.8279,131308.0],["2015-04-22",37.9395,38.609,36.712,36.8236,109175.0],["2015-04-23",36.9352,39.5017,36.9352,38.9437,154708.0],["2015-04-24",39.2785,39.7248,38.051,38.2742,133325.0],["2015-04-27",38.7206,39.7248,38.2742,38.7206,102950.0],["2015-04-28",39.3901,42.8493,39.0553,42.6261,166142.0],["2015-04-29",42.6261,44.7462,41.3986,43.8535,248633.0],["2015-04-30",45.6389,52.2225,45.3042,52.111,1062733.0],["2015-05-01",51.2183,52.111,49.0981,50.214,562800.0],["2015-05-04",50.214,52.2225,49.6561,51.7762,429925.0],["2015-05-05",53.5616,55.2912,52.7805,53.5616,505050.0],["2015-05-06",54.1195,55.0122,51.4414,52.2225,422933.0],["2015-05-07",51.6646,52.4457,48.317,49.4329,418283.0],["2015-05-08",50.1024,51.553,47.7591,50.7719,348258.0],["2015-05-11",50.9951,53.171,50.6603,51.4414,306358.0],["2015-05-12",51.3298,52.111,50.4372,50.4372,299183.0],["2015-05-13",51.3298,52.2225,50.3256,50.4372,271508.0],["2015-05-14",51.2183,52.111,49.656,49.7676,185283.0],["2015-05-15",49.7676,50.214,48.2054,48.5402,158400.0],["2015-05-18",47.5359,49.9908,47.0895,48.7633,158417.0],["2015-05-19",48.0938,48.5402,43.8535,44.2999,254267.0],["2015-05-20",44.5231,44.8578,43.184,44.2999,85825.0],["2015-05-21",43.6304,45.7505,43.6304,45.081,163433.0],["2015-05-22",44.6346,45.3042,43.6304,44.9694,160508.0],["2015-05-26",44.2999,45.1926,43.9093,44.5231,124650.0],["2015-05-27",44.1883,44.6346,43.184,44.0767,177750.0],["2015-05-28",43.6304,44.0767,42.7377,42.8493,149900.0],["2015-05-29",42.6261,44.8578,42.1797,44.6346,165225.0],["2015-06-01",44.6346,44.6346,40.6733,41.9566,193050.0],["2015-06-02",42.1797,43.2956,41.5102,43.0724,116258.0],["2015-06-03",42.9608,43.5188,41.7334,42.0682,111092.0],["2015-06-04",41.6218,41.9566,40.8407,41.5102,75958.0],["2015-06-05",41.1755,43.0724,40.9523,42.0682,69908.0],["2015-06-08",41.7334,41.9566,39.2785,39.7248,171092.0],["2015-06-09",40.2828,40.9523,37.7163,38.3858,217525.0],["2015-06-10",38.609,40.7291,38.609,40.2828,220992.0],["2015-06-11",40.0596,40.5059,38.609,38.8321,136108.0],["2015-06-12",38.7206,39.6132,37.3815,38.051,187183.0],["2015-06-15",37.7163,39.5017,36.712,39.1669,196992.0],["2015-06-16",39.1669,39.948,37.9394,37.9394,113117.0],["2015-06-17",38.2742,39.3901,37.4931,37.9394,110942.0],["2015-06-18",37.9395,38.8321,37.4931,38.4974,84000.0],["2015-06-19",38.2742,39.3901,37.6047,39.1669,125433.0],["2015-06-22",39.0553,40.0596,38.2742,38.8321,69642.0],["2015-06-23",38.8321,39.3901,38.2742,38.609,86508.0],["2015-06-24",38.2742,39.0553,37.7163,37.7163,78000.0],["2015-06-25",37.4931,38.1626,35.0382,35.1498,122258.0],["2015-06-26",35.1498,36.4888,34.5919,36.1541,193250.0],["2015-06-29",35.4845,36.1541,33.6992,33.9223,117550.0],["2015-06-30",34.1455,34.3687,32.4159,34.2571,102125.0],["2015-07-01",34.0339,34.815,31.8022,31.9138,132367.0],["2015-07-02",32.2485,33.3644,31.8022,32.8065,48408.0],["2015-07-06",31.579,32.4494,31.2443,31.2443,87875.0],["2015-07-07",31.0211,33.0296,29.1241,32.3601,129875.0],["2015-07-08",32.3601,33.9223,31.8022,33.476,127775.0],["2015-07-09",34.0339,34.5919,33.3644,33.6992,162850.0],["2015-07-10",33.9223,34.2571,31.6906,32.0254,78700.0],["2015-07-13",32.3601,32.6949,31.2443,32.0254,53533.0],["2015-07-14",31.8022,33.3644,31.3558,32.2485,72600.0],["2015-07-15",32.2485,32.4717,30.24,30.5747,81617.0],["2015-07-16",31.0211,31.4674,30.1284,30.9095,65667.0],["2015-07-17",31.3558,31.3558,29.1241,29.682,50333.0],["2015-07-20",29.7936,29.7936,26.3344,26.7808,184542.0],["2015-07-21",26.7808,27.7851,26.3344,26.6692,67267.0],["2015-07-22",25.9997,26.2229,23.9911,24.2143,195000.0],["2015-07-23",24.6606,25.6649,24.2143,25.107,124767.0],["2015-07-24",24.6606,24.8838,22.4289,22.5405,148900.0],["2015-07-27",22.3173,22.5405,20.7551,20.8667,240017.0],["2015-07-28",21.0899,21.0899,17.7423,18.5234,394733.0],["2015-07-29",19.1929,21.5362,18.9697,20.7551,224675.0],["2015-07-30",20.6435,21.4804,19.1929,20.4204,140950.0],["2015-07-31",21.4246,24.4375,21.2015,23.8795,332392.0],["2015-08-03",23.0984,23.0984,19.7508,20.6435,212667.0],["2015-08-04",19.974,21.4246,19.695,21.4246,77942.0],["2015-08-05",21.0899,22.3173,21.0899,21.6478,78067.0],["2015-08-06",21.2015,22.3173,20.9783,22.3173,76250.0],["2015-08-07",21.871,23.4332,20.9783,21.2015,63358.0],["2015-08-10",20.9783,22.0942,20.9783,21.5362,96317.0],["2015-08-11",20.9783,21.5362,20.0856,20.1972,82933.0],["2015-08-12",20.0856,20.9783,18.8581,19.1929,154267.0],["2015-08-13",18.7466,19.7508,18.1886,18.4118,87558.0],["2015-08-14",18.1886,19.3045,17.4075,17.6307,160192.0],["2015-08-17",17.7423,17.7423,14.841,16.1801,234992.0],["2015-08-18",16.1801,16.2916,14.8968,16.0685,175400.0],["2015-08-19",15.6221,16.0685,14.1715,14.3947,194225.0],["2015-08-20",14.3947,14.6178,13.7809,14.1715,189358.0],["2015-08-21",13.9483,14.5063,13.502,14.2831,100900.0],["2015-08-24",13.8367,14.2831,13.0556,13.6136,115258.0],["2015-08-25",13.9483,14.3947,13.6136,13.9483,94583.0],["2015-08-26",14.1715,16.738,13.9483,16.4032,254767.0],["2015-08-27",16.5148,19.8624,16.4032,17.2959,245142.0],["2015-08-28",17.5191,20.9783,17.4075,19.974,191408.0],["2015-08-31",20.0856,22.0942,18.7466,21.7594,168308.0],["2015-09-01",19.974,21.6478,19.6392,20.7551,183192.0],["2015-09-02",23.4332,24.7722,21.2015,22.3173,160608.0],["2015-09-03",22.9868,24.5491,22.6521,23.4332,128675.0],["2015-09-04",23.0984,23.4332,22.5405,22.7637,51850.0],["2015-09-08",22.9868,23.1989,20.4204,20.7551,217458.0],["2015-09-09",21.2015,21.7036,19.1929,19.1929,158275.0],["2015-09-10",19.4161,21.4246,18.4118,21.0899,141058.0],["2015-09-11",20.0856,20.0856,18.9697,19.4161,100950.0],["2015-09-14",19.4161,19.974,19.0813,19.8624,86875.0],["2015-09-15",20.3088,21.9826,19.7508,20.0856,151517.0],["2015-09-16",20.9783,22.2057,20.889,21.6478,238717.0],["2015-09-17",21.313,21.7594,20.4203,20.6435,173200.0],["2015-09-18",20.4204,21.4246,19.695,20.1972,876467.0],["2015-09-21",20.7551,21.4246,19.8624,19.974,127092.0],["2015-09-22",19.1929,20.5319,19.0813,19.8624,100667.0],["2015-09-23",19.5277,20.0856,18.5234,18.635,104200.0],["2015-09-24",18.4118,19.3045,18.4118,18.9697,83758.0],["2015-09-25",18.9697,19.974,18.635,19.7508,130825.0],["2015-09-28",19.6392,19.6392,17.5191,17.8539,108358.0],["2015-09-29",17.9654,18.1886,16.4032,16.9612,118433.0],["2015-09-30",16.738,17.4075,16.1801,16.5148,111808.0],["2015-10-01",16.6264,17.5191,15.5105,15.7337,101017.0],["2015-10-02",15.8453,19.974,15.6221,18.8581,176417.0],["2015-10-05",18.7466,21.2015,18.4118,20.4204,161600.0],["2015-10-06",20.3088,22.7637,20.3088,21.7594,174633.0],["2015-10-07",22.7637,23.5448,21.313,21.9826,185700.0],["2015-10-08",22.2057,22.8753,21.0341,22.4289,181200.0],["2015-10-09",22.6521,24.9954,22.5405,24.1027,169800.0],["2015-10-12",24.5491,24.6606,21.313,22.2057,123158.0],["2015-10-13",21.7594,23.6564,21.7594,23.3216,70258.0],["2015-10-14",22.9868,23.7679,21.6478,21.6478,80100.0],["2015-10-15",21.6478,23.3216,21.313,23.0984,61817.0],["2015-10-16",23.21,23.3216,21.9826,22.6521,51558.0],["2015-10-19",22.2057,22.3173,21.2015,21.7594,63217.0],["2015-10-20",21.4246,23.8795,21.4246,22.9868,82975.0],["2015-10-21",22.4289,23.6564,21.9826,22.0942,68267.0],["2015-10-22",22.2057,23.4332,21.7594,22.5405,64550.0],["2015-10-23",22.2057,23.7679,22.2057,22.9868,91450.0],["2015-10-26",22.9868,22.9868,21.5362,21.7594,80200.0],["2015-10-27",21.4246,21.7594,19.5277,20.0856,124125.0],["2015-10-28",20.0856,21.7594,19.6392,21.4246,80067.0],["2015-10-29",20.5319,21.6478,20.1414,20.3088,53250.0],["2015-10-30",20.4204,20.8667,19.5277,20.7551,111367.0],["2015-11-02",19.5277,22.7637,19.5277,21.871,167325.0],["2015-11-03",21.4246,24.7722,21.4246,24.2143,230492.0],["2015-11-04",24.1027,26.6692,23.5448,24.5491,195825.0],["2015-11-05",24.3259,24.6606,23.3216,23.7679,74475.0],["2015-11-06",23.0984,24.4375,22.8753,23.9911,68458.0],["2015-11-09",23.6564,24.1027,22.5405,23.3216,62475.0],["2015-11-10",23.3216,23.5448,22.4289,22.9868,58175.0],["2015-11-11",22.7637,22.9868,21.871,22.0942,57267.0],["2015-11-12",21.7594,22.5405,21.0899,21.7594,66650.0],["2015-11-13",21.313,22.8753,21.2015,21.6478,50958.0],["2015-11-16",21.4246,22.9868,21.2015,22.7637,63650.0],["2015-11-17",22.4289,23.0984,21.6478,22.0942,52625.0],["2015-11-18",21.7594,22.9868,21.5362,22.8753,59392.0],["2015-11-19",22.5405,23.0984,21.5362,22.0942,80725.0],["2015-11-20",22.2057,22.3173,21.313,21.7594,72850.0],["2015-11-23",21.7594,22.6521,21.5362,21.9826,50450.0],["2015-11-24",22.0942,22.8753,21.7594,22.0942,58325.0],["2015-11-25",21.7594,22.4289,21.5362,22.0942,46150.0],["2015-11-27",21.871,22.3173,21.7594,22.3173,13967.0],["2015-11-30",22.2057,22.4289,21.4246,21.6478,149383.0],["2015-12-01",21.6478,22.0942,21.2015,21.871,123000.0],["2015-12-02",21.6478,21.871,20.6435,21.313,130083.0],["2015-12-03",21.4246,21.5362,20.5877,20.8667,49700.0],["2015-12-04",20.4203,20.5319,18.077,18.9697,153275.0],["2015-12-07",18.4118,18.5234,15.8453,15.9569,173483.0],["2015-12-08",15.7337,17.1843,15.2874,16.738,158383.0],["2015-12-09",16.9612,17.8539,15.6221,15.8453,102650.0],["2015-12-10",15.8453,17.5191,15.6221,17.1843,83650.0],["2015-12-11",16.738,17.6307,16.1801,16.5148,116525.0],["2015-12-14",16.2916,16.6264,14.3389,14.6178,100933.0],["2015-12-15",14.7294,15.6221,14.6178,15.6221,94842.0],["2015-12-16",15.6221,15.8453,14.9526,15.0642,175508.0],["2015-12-17",15.1758,15.7337,15.0642,15.5105,131783.0],["2015-12-18",15.399,16.2916,15.399,16.2916,143442.0],["2015-12-21",16.2916,16.738,15.7337,15.8453,59383.0],["2015-12-22",15.7337,16.9612,15.5105,16.6264,63833.0],["2015-12-23",16.9612,17.7423,16.8496,17.6307,77617.0],["2015-12-24",17.8539,18.8581,17.7423,18.635,44333.0],["2015-12-28",18.3002,18.7466,17.1843,17.8539,57708.0],["2015-12-29",18.3002,18.4118,17.8539,18.077,82450.0],["2015-12-30",17.6307,18.3002,17.0728,17.1843,41367.0],["2015-12-31",16.9612,17.4187,15.399,15.8453,124683.0],["2016-01-04",15.9569,16.738,15.7337,16.4032,53092.0],["2016-01-05",16.0685,16.6264,15.399,16.2916,73642.0],["2016-01-06",15.6221,16.0685,14.9526,15.0642,128067.0],["2016-01-07",14.5063,14.7294,13.9483,14.0599,90725.0],["2016-01-08",14.2831,14.6178,13.1672,13.7252,169733.0],["2016-01-11",13.502,13.6136,12.4977,12.7209,125142.0],["2016-01-12",12.944,12.944,11.8282,12.0514,135667.0],["2016-01-13",12.0514,12.7209,10.8239,11.1587,145350.0],["2016-01-14",11.3818,12.2745,10.8239,12.0514,109025.0],["2016-01-15",11.2702,11.7166,11.0471,11.4934,75183.0],["2016-01-19",11.4934,11.8282,10.4445,10.5003,76308.0],["2016-01-20",9.3175,10.0428,8.3355,9.5964,181725.0],["2016-01-21",9.8196,10.8239,9.4849,10.4445,73125.0],["2016-01-22",11.4934,11.4934,10.3776,10.623,49817.0],["2016-01-25",10.3776,10.9355,9.5964,9.6746,62667.0],["2016-01-26",10.0428,10.7123,9.4849,10.0986,62158.0],["2016-01-27",9.9312,10.9355,9.6188,9.987,39242.0],["2016-01-28",10.9355,13.0556,10.8239,11.9398,120283.0],["2016-01-29",12.1629,12.3861,11.7166,12.0514,83442.0],["2016-02-01",11.8282,12.7209,11.114,12.4977,62783.0],["2016-02-02",12.3861,12.8325,11.7166,12.2745,60200.0],["2016-02-03",12.7209,13.1672,11.8282,12.944,57458.0],["2016-02-04",13.0556,14.2831,12.9998,13.2788,55283.0],["2016-02-05",13.0556,13.8367,12.2745,12.2745,42225.0],["2016-02-08",12.0514,12.0514,10.8239,11.0471,54608.0],["2016-02-09",10.9355,11.2479,9.8196,9.8531,50592.0],["2016-02-10",9.9312,10.3776,8.9269,8.9269,57300.0],["2016-02-11",8.8153,9.5964,8.5922,9.1389,60692.0],["2016-02-12",9.4625,9.8419,9.1501,9.6299,52600.0],["2016-02-16",9.9312,11.0471,9.708,9.8866,63375.0],["2016-02-17",9.9535,10.7123,9.9535,10.4557,64308.0],["2016-02-18",10.6007,11.0471,9.8196,9.8196,27717.0],["2016-02-19",10.0428,10.0428,9.4849,9.5964,33058.0],["2016-02-22",10.0428,10.4891,9.708,9.9312,53533.0],["2016-02-23",10.3776,10.4668,9.8754,10.0874,46025.0],["2016-02-24",10.0428,10.199,9.1501,10.0428,35383.0],["2016-02-25",9.7192,10.8239,9.6076,10.8239,60008.0],["2016-02-26",10.9355,11.3818,10.2994,10.5338,51800.0],["2016-02-29",10.1544,10.6007,9.8196,9.9312,52958.0],["2016-03-01",10.4891,10.8239,9.8196,10.0428,45683.0],["2016-03-02",10.0428,10.5896,9.8196,10.3887,50567.0],["2016-03-03",10.2102,11.605,10.0428,11.2702,112075.0],["2016-03-04",11.605,14.5063,11.605,13.8367,159792.0],["2016-03-07",15.399,16.6264,14.9526,15.8453,119683.0],["2016-03-08",15.9569,15.9569,12.8325,13.502,90900.0],["2016-03-09",13.8367,14.9526,13.0556,14.9526,85233.0],["2016-03-10",14.9526,14.9526,13.3904,13.9483,53467.0],["2016-03-11",14.841,14.841,13.8367,14.1715,52942.0],["2016-03-14",13.9483,14.6178,13.3904,13.8367,31925.0],["2016-03-15",13.3904,14.6178,12.5758,13.3904,49308.0],["2016-03-16",13.502,14.1715,13.011,13.9483,31833.0],["2016-03-17",14.0599,15.1758,13.7252,15.1758,57200.0],["2016-03-18",15.6221,17.6307,14.2831,17.4075,272708.0],["2016-03-21",16.738,18.3002,16.2916,17.1843,96408.0],["2016-03-22",16.738,17.1843,16.0685,16.1801,42000.0],["2016-03-23",15.7337,16.0685,14.5063,14.6178,46158.0],["2016-03-24",13.8367,14.6178,13.7252,14.3947,25175.0],["2016-03-28",14.6178,14.7294,13.7252,14.0599,32500.0],["2016-03-29",13.8367,14.5063,13.3904,14.5063,36967.0],["2016-03-30",14.5063,15.7337,14.3389,14.841,38117.0],["2016-03-31",14.7294,15.2874,13.7252,13.7252,101192.0],["2016-04-01",13.8367,13.9483,13.0556,13.7252,32150.0],["2016-04-04",13.8367,13.9483,12.8325,12.944,38975.0],["2016-04-05",12.6093,13.0556,11.9398,11.9398,52217.0],["2016-04-06",12.1629,12.8325,11.2702,12.6093,60625.0],["2016-04-07",12.7209,12.8325,11.7166,11.7166,36983.0],["2016-04-08",12.1629,13.0556,11.9398,12.4977,35242.0],["2016-04-11",12.4977,13.2788,12.4977,12.8325,34442.0],["2016-04-12",12.944,14.2831,12.8325,14.1715,80542.0],["2016-04-13",14.2831,14.9526,12.3861,13.3904,79550.0],["2016-04-14",13.3904,13.9483,13.0556,13.502,25867.0],["2016-04-15",13.0556,13.8367,12.944,13.1672,30967.0],["2016-04-18",12.6093,13.8367,12.2745,13.6136,73783.0],["2016-04-19",13.6136,14.7294,13.2788,14.5063,45417.0],["2016-04-20",14.3947,14.841,14.0599,14.6178,51100.0],["2016-04-21",14.5063,14.9526,14.3947,14.5063,70367.0],["2016-04-22",14.2831,15.2874,13.502,15.0642,70833.0],["2016-04-25",15.0642,15.1758,14.1715,14.1715,58075.0],["2016-04-26",14.3947,15.399,13.9483,15.1758,40258.0],["2016-04-27",15.399,16.738,15.1869,16.0685,86392.0],["2016-04-28",16.0685,17.2959,13.502,16.8496,118875.0],["2016-04-29",17.4075,17.7423,16.1801,16.9612,64150.0],["2016-05-02",16.6264,17.0728,15.6221,16.1801,48692.0],["2016-05-03",16.1801,16.2693,15.1758,15.8453,34892.0],["2016-05-04",15.9569,16.8496,15.1758,16.2916,77133.0],["2016-05-05",16.8496,20.7551,16.4032,20.3088,298025.0],["2016-05-06",20.3088,24.2143,20.1414,20.8667,327558.0],["2016-05-09",20.6435,21.6478,18.8581,20.6435,114717.0],["2016-05-10",20.6435,21.7594,20.0856,21.313,80908.0],["2016-05-11",21.2015,22.3173,20.4203,21.2015,76983.0],["2016-05-12",21.4246,21.8152,20.0856,20.8667,55667.0],["2016-05-13",20.4203,21.313,19.974,20.9783,44200.0],["2016-05-16",21.4246,22.3173,20.9783,21.5362,43933.0],["2016-05-17",21.4246,23.3216,21.313,23.21,87217.0],["2016-05-18",23.0984,23.7679,20.8109,21.7594,95225.0],["2016-05-19",21.2015,21.4246,20.0856,20.9783,44792.0],["2016-05-20",21.2015,21.4246,20.4204,21.4246,27850.0],["2016-05-23",21.0899,21.5362,20.6435,21.0899,40858.0],["2016-05-24",21.4246,21.9826,20.5319,21.9826,54417.0],["2016-05-25",21.9826,24.3259,21.871,22.8753,95708.0],["2016-05-26",23.5448,24.5491,22.3173,22.4289,53975.0],["2016-05-27",22.0941,22.8753,21.7594,22.3173,32342.0],["2016-05-31",22.5405,23.0984,21.7594,22.4289,75125.0],["2016-06-01",22.0942,22.4289,21.2015,22.4289,56800.0],["2016-06-02",21.871,22.7637,21.2015,22.2057,49183.0],["2016-06-03",22.2057,22.7637,21.4246,22.2057,44417.0],["2016-06-06",22.4289,23.8795,21.9826,23.6564,89883.0],["2016-06-07",23.7679,24.9954,23.5448,24.9954,95617.0],["2016-06-08",25.4418,26.7808,25.3748,26.1113,81167.0],["2016-06-09",25.4417,25.8881,24.7722,25.2186,39650.0],["2016-06-10",24.8838,24.8838,22.8753,23.4332,54508.0],["2016-06-13",22.7637,24.2143,22.4289,23.9911,56200.0],["2016-06-14",23.21,24.4375,22.7637,23.21,50125.0],["2016-06-15",22.9868,23.9911,22.4289,22.7637,43175.0],["2016-06-16",22.4289,22.5963,20.7551,21.0899,112000.0],["2016-06-17",21.5362,22.3173,21.4246,21.5362,102142.0],["2016-06-20",22.0942,22.3173,21.2015,21.4246,69775.0],["2016-06-21",21.2015,21.5362,20.6435,21.313,102050.0],["2016-06-22",23.5448,23.5448,20.8667,20.9783,150808.0],["2016-06-23",21.313,21.5362,20.7551,21.5362,197117.0],["2016-06-24",20.4203,21.7594,19.974,20.0856,1157200.0],["2016-06-27",19.8624,20.7551,18.9697,19.0813,169300.0],["2016-06-28",19.4161,21.0899,19.4161,19.7508,77225.0],["2016-06-29",20.1972,20.6658,19.7508,19.974,95483.0],["2016-06-30",20.5319,20.5319,19.1929,20.0856,67208.0],["2016-07-01",20.0856,21.5362,19.974,21.313,56867.0],["2016-07-05",20.6435,20.7551,19.4161,20.3088,92758.0],["2016-07-06",19.8624,20.9783,19.7508,20.4204,47242.0],["2016-07-07",20.6435,21.313,19.7508,19.974,57267.0],["2016-07-08",20.5319,21.2015,19.8624,20.9783,52542.0],["2016-07-11",21.2015,21.871,20.1972,20.1972,57117.0],["2016-07-12",20.7551,21.4246,20.6435,20.9783,92050.0],["2016-07-13",20.3088,21.313,19.4161,19.7508,115817.0],["2016-07-14",20.3088,20.5319,19.6392,20.3088,58958.0],["2016-07-15",20.7551,20.7551,19.0813,19.0813,74367.0],["2016-07-18",18.9697,19.4161,17.9654,18.9697,90700.0],["2016-07-19",18.8581,18.9697,17.9654,17.9654,47308.0],["2016-07-20",17.8539,18.3002,17.2959,17.9654,55008.0],["2016-07-21",17.8539,18.635,17.2959,17.2959,54892.0],["2016-07-22",17.2959,17.5191,15.9569,16.5148,87017.0],["2016-07-25",16.1801,16.4032,15.399,15.5105,83100.0],["2016-07-26",15.6221,16.1801,15.2874,15.2874,79500.0],["2016-07-27",15.6221,16.0685,14.7294,15.1758,59167.0],["2016-07-28",15.1758,15.9569,14.5063,15.2874,79008.0],["2016-07-29",16.738,16.8496,15.1758,15.2874,86867.0],["2016-08-01",15.1758,15.3432,14.0599,14.3947,49833.0],["2016-08-02",14.5063,15.5105,14.5063,15.2874,91350.0],["2016-08-03",15.399,15.8453,14.3947,15.399,60950.0],["2016-08-04",15.0642,15.6221,15.0642,15.1758,32967.0],["2016-08-05",15.5105,15.5105,14.7852,15.1758,64025.0],["2016-08-08",15.399,16.6264,15.0642,16.2916,112675.0],["2016-08-09",16.4032,16.738,15.2874,15.9569,110267.0],["2016-08-10",15.7337,15.9569,14.5063,14.6178,45683.0],["2016-08-11",14.6178,15.6221,14.2831,15.2874,50467.0],["2016-08-12",15.5105,15.5105,14.841,14.841,52275.0],["2016-08-15",15.0642,15.2874,14.3947,14.9526,61917.0],["2016-08-16",14.9526,15.399,14.6736,14.841,30350.0],["2016-08-17",14.841,15.399,14.7294,15.1758,32500.0],["2016-08-18",15.5105,16.459,15.3878,16.2916,60333.0],["2016-08-19",16.0685,16.1801,15.399,15.5105,52650.0],["2016-08-22",15.399,15.6221,15.0642,15.1758,23158.0],["2016-08-23",15.0642,15.5105,14.9526,15.2874,24033.0],["2016-08-24",15.1758,15.6221,14.7294,14.841,41317.0],["2016-08-25",14.7294,14.9526,14.5063,14.6178,30342.0],["2016-08-26",14.5063,15.1758,14.5063,14.5063,29300.0],["2016-08-29",14.2831,14.7294,13.9483,14.0599,28558.0],["2016-08-30",14.0599,14.3947,13.3904,13.502,32625.0],["2016-08-31",13.3904,13.6136,12.6093,12.8325,44525.0],["2016-09-01",12.7209,13.3904,12.0514,12.7209,54525.0],["2016-09-02",12.944,13.2788,12.6093,12.7209,40150.0],["2016-09-06",13.1672,13.1672,12.2745,12.8325,43900.0],["2016-09-07",12.7209,12.9329,12.3861,12.7209,15342.0],["2016-09-08",12.8325,14.2273,12.7209,13.6136,87008.0],["2016-09-09",13.6136,13.8367,12.4977,12.7209,65442.0],["2016-09-12",12.6093,12.8325,12.2745,12.6093,22067.0],["2016-09-13",12.3861,12.7209,11.4488,11.7166,101683.0],["2016-09-14",11.4934,11.884,11.2702,11.4934,73333.0],["2016-09-15",11.4934,12.7209,11.4934,11.9398,47600.0],["2016-09-16",11.9398,13.2788,11.8282,13.2788,56533.0],["2016-09-19",13.2788,13.2788,12.4977,12.6093,29367.0],["2016-09-20",12.3861,12.944,11.8282,11.8282,42042.0],["2016-09-21",12.0514,12.2745,11.8282,12.0514,65608.0],["2016-09-22",12.2745,12.6093,11.4934,11.605,64142.0],["2016-09-23",11.4934,12.2745,11.4934,11.605,33392.0],["2016-09-26",11.605,11.8282,11.3818,11.4934,29808.0],["2016-09-27",11.3818,11.9398,11.1587,11.2702,112117.0],["2016-09-28",11.2702,13.0556,11.2702,12.6093,110375.0],["2016-09-29",12.6093,13.3904,12.2745,12.3861,57708.0],["2016-09-30",12.7209,13.1672,12.4977,12.7209,45133.0],["2016-10-03",12.944,13.2788,12.2745,13.1672,47625.0],["2016-10-04",13.3904,13.3904,12.3861,12.3861,24675.0],["2016-10-05",12.4977,13.1672,12.4419,13.1672,77167.0],["2016-10-06",13.1672,13.2788,12.6093,13.0556,32808.0],["2016-10-07",13.0556,13.1672,12.4977,12.6093,27442.0],["2016-10-10",12.944,13.29,12.7209,13.1672,61875.0],["2016-10-11",13.2788,13.2788,12.0514,12.6093,30483.0],["2016-10-12",12.6093,12.8325,12.1629,12.6093,36783.0],["2016-10-13",12.3861,12.8325,11.8282,12.6093,39708.0],["2016-10-14",12.6539,12.8325,12.2745,12.3861,14900.0],["2016-10-17",12.3861,12.8325,12.2745,12.6093,20775.0],["2016-10-18",12.8325,13.2788,12.6093,12.944,50458.0],["2016-10-19",13.1672,13.9483,13.0556,13.9483,134783.0],["2016-10-20",13.9483,14.3947,13.3904,13.8367,59117.0],["2016-10-21",13.6136,13.7252,13.502,13.6136,16450.0],["2016-10-24",13.6136,13.7252,12.3861,13.1672,87800.0],["2016-10-25",13.1672,13.3904,12.7209,12.944,38742.0],["2016-10-26",12.7209,13.0556,12.4977,12.8325,22008.0],["2016-10-27",12.8325,12.944,12.6093,12.8325,55925.0],["2016-10-28",12.8325,12.8325,12.0514,12.4977,84167.0],["2016-10-31",13.6136,13.8367,12.2745,12.6093,77350.0],["2016-11-01",12.7209,13.3904,12.7209,13.3904,54508.0],["2016-11-02",13.1672,15.0642,12.8325,14.9526,153808.0],["2016-11-03",15.0642,17.0616,15.0084,15.8453,206125.0],["2016-11-04",15.6221,16.0685,15.1758,15.6221,59000.0],["2016-11-07",15.6221,16.4032,15.2874,15.5105,75983.0],["2016-11-08",15.5105,16.6822,15.0642,16.1801,67133.0],["2016-11-09",15.8453,18.077,15.6221,17.7423,112917.0],["2016-11-10",17.5191,18.7466,17.5191,18.3002,65992.0],["2016-11-11",18.1886,18.1886,16.5148,17.7423,48850.0],["2016-11-14",17.7423,19.4161,17.5191,19.1929,91217.0],["2016-11-15",19.5277,20.3088,19.4719,19.6392,126642.0],["2016-11-16",19.6392,20.8667,19.0813,20.0856,75650.0],["2016-11-17",20.3088,21.0899,19.8624,19.974,41783.0],["2016-11-18",19.974,20.9783,19.5277,20.5319,43100.0],["2016-11-21",20.9783,21.2015,19.1929,19.5277,57167.0],["2016-11-22",19.6392,20.1414,18.635,19.8624,37700.0],["2016-11-23",19.6392,20.6435,19.5723,20.6435,29425.0],["2016-11-25",20.6435,20.7551,20.1972,20.1972,6625.0],["2016-11-28",20.3088,20.5319,19.6392,19.974,20175.0],["2016-11-29",19.4161,20.7551,19.1929,19.8624,52308.0],["2016-11-30",21.2015,21.6478,20.0856,21.2015,110775.0],["2016-12-01",21.4246,22.3173,21.2015,21.9826,82458.0],["2016-12-02",21.9826,22.0942,20.4204,20.4204,84200.0],["2016-12-05",20.7551,22.8753,20.7551,22.5405,113200.0],["2016-12-06",22.5405,24.3259,22.0942,24.2143,93975.0],["2016-12-07",24.3259,27.2271,24.2143,26.6692,139442.0],["2016-12-08",27.004,27.3387,25.107,25.5533,76075.0],["2016-12-09",25.9997,29.0125,25.7765,28.7893,99375.0],["2016-12-12",31.2443,31.3558,27.8967,28.9009,97125.0],["2016-12-13",29.2357,29.5705,26.7919,27.3387,60817.0],["2016-12-14",26.6692,27.3945,25.3302,25.5533,95958.0],["2016-12-15",25.3302,26.446,24.7053,25.8881,65392.0],["2016-12-16",26.3344,27.5619,25.8881,27.4503,75525.0],["2016-12-19",27.3387,27.4503,25.8881,25.9997,35158.0],["2016-12-20",25.9997,27.1155,25.7765,25.9997,34692.0],["2016-12-21",26.1113,26.446,25.107,26.3344,71250.0],["2016-12-22",26.3344,26.446,24.7722,24.8838,40075.0],["2016-12-23",24.7722,25.5533,24.3259,25.5533,38067.0],["2016-12-27",25.6649,26.1671,25.3302,25.6649,32633.0],["2016-12-28",25.4417,25.8881,24.8838,25.2186,27200.0],["2016-12-29",24.9954,25.3302,24.5491,24.8838,39358.0],["2016-12-30",24.8838,24.8838,24.3259,24.5491,34742.0],["2017-01-03",24.6606,26.2229,24.6272,25.7765,51817.0],["2017-01-04",25.7765,27.3387,25.7765,26.6692,58683.0],["2017-01-05",26.5576,27.6735,26.446,27.1155,36758.0],["2017-01-06",27.1155,27.3387,25.9997,26.446,37225.0],["2017-01-09",25.7765,26.2229,25.3302,25.4417,41708.0],["2017-01-10",25.7765,26.5465,25.3302,25.3302,41958.0],["2017-01-11",25.3302,27.004,25.3302,26.8924,60000.0],["2017-01-12",27.004,27.3052,25.9439,26.6692,46792.0],["2017-01-13",26.3344,27.004,26.1113,26.8924,37608.0],["2017-01-17",26.7808,29.5147,26.6692,28.7893,81625.0],["2017-01-18",28.7893,28.8898,26.8924,28.0082,36950.0],["2017-01-19",27.8967,28.4546,27.004,28.2314,41425.0],["2017-01-20",28.4546,31.1327,27.8967,29.682,105100.0],["2017-01-23",29.682,30.0168,28.0082,28.7893,43808.0],["2017-01-24",29.0125,32.9069,28.7893,30.9095,121067.0],["2017-01-25",31.4674,39.8364,31.3558,37.4931,491450.0],["2017-01-26",37.9394,38.1626,35.4845,36.712,144292.0],["2017-01-27",35.9309,38.8321,30.9095,36.8236,241425.0],["2017-01-30",37.3815,40.1712,35.6519,39.3901,173767.0],["2017-01-31",39.7248,41.287,37.4931,39.5017,108450.0],["2017-02-01",39.8364,40.9523,39.1669,40.1712,74300.0],["2017-02-02",34.1455,36.8794,34.0339,36.2657,693067.0],["2017-02-03",36.2657,37.2699,34.9266,36.6004,147925.0],["2017-02-06",36.8236,37.6047,35.7077,36.4888,101000.0],["2017-02-07",36.1541,36.8236,34.4803,34.5919,113108.0],["2017-02-08",34.4803,34.4803,32.3043,33.8107,126658.0],["2017-02-09",34.2571,35.7077,34.1455,35.0382,65458.0],["2017-02-10",35.1498,36.2657,34.7034,35.5961,51458.0],["2017-02-13",35.7077,36.7678,35.373,35.8193,82475.0],["2017-02-14",35.9309,36.4888,35.0382,35.7077,83792.0],["2017-02-15",35.5961,36.9352,35.4845,36.3772,186283.0],["2017-02-16",36.3772,36.712,35.8193,36.1541,99767.0],["2017-02-17",36.0425,37.3815,34.0339,35.5961,202517.0],["2017-02-21",35.8193,37.3815,35.4845,36.4888,174492.0],["2017-02-22",36.4888,36.9352,35.8193,36.3772,113958.0],["2017-02-23",34.0339,36.9352,34.0339,35.9309,144917.0],["2017-02-24",35.7077,37.8279,35.4845,37.3815,202142.0],["2017-02-27",37.6047,41.2871,36.712,39.0553,212825.0],["2017-02-28",38.8321,39.3901,36.9352,39.1669,238025.0],["2017-03-01",38.9437,41.6218,38.6982,40.7291,240300.0],["2017-03-02",40.2828,40.3944,37.8279,38.3858,105433.0],["2017-03-03",38.8321,39.8364,38.3858,38.7206,105508.0],["2017-03-06",38.7206,39.2785,37.2699,37.8279,107442.0],["2017-03-07",37.7163,38.4974,37.1583,37.8279,77258.0],["2017-03-08",37.4931,38.7206,36.6562,37.2699,156142.0],["2017-03-09",36.712,37.2699,32.5833,33.2528,211608.0],["2017-03-10",33.9223,34.3687,31.0211,31.3558,119667.0],["2017-03-13",31.1327,32.3601,31.0211,31.1327,77233.0],["2017-03-14",30.9095,31.0211,28.9009,29.682,83600.0],["2017-03-15",29.7936,30.9095,29.3473,30.5747,68100.0],["2017-03-16",31.2443,31.579,30.3516,30.6863,61083.0],["2017-03-17",30.5747,31.4674,30.1284,30.4631,57717.0],["2017-03-20",30.24,30.9095,29.47,30.7979,43075.0],["2017-03-21",30.7979,31.3558,29.3473,29.3473,87183.0],["2017-03-22",29.9052,31.6906,29.3473,30.1284,114633.0],["2017-03-23",29.9052,30.7421,29.5705,30.0168,68075.0],["2017-03-24",30.1284,30.3516,29.3473,29.9052,35175.0],["2017-03-27",29.2357,30.5747,28.4546,30.4631,77325.0],["2017-03-28",30.6863,31.579,29.9052,31.1327,47808.0],["2017-03-29",31.2443,32.9181,31.1327,32.6949,48408.0],["2017-03-30",32.5833,32.9181,32.1369,32.5833,34100.0],["2017-03-31",32.3601,34.0339,32.137,33.3644,66925.0],["2017-04-03",33.2528,33.476,32.1369,32.4717,43917.0],["2017-04-04",32.3601,33.6992,32.0254,32.4717,105733.0],["2017-04-05",33.0296,33.9223,32.2485,32.2485,69267.0],["2017-04-06",32.2485,34.4803,32.2485,34.0339,67600.0],["2017-04-07",33.476,34.9266,32.8065,34.7034,77892.0],["2017-04-10",34.7034,35.0382,34.3687,34.7034,68783.0],["2017-04-11",34.3687,35.1498,34.2571,34.815,59083.0],["2017-04-12",34.815,35.2614,34.3687,35.2614,81042.0],["2017-04-13",35.5961,36.1541,34.9266,35.4845,60233.0],["2017-04-17",35.5961,36.8236,35.2167,35.7077,125700.0],["2017-04-18",35.4845,36.5446,35.373,36.3772,65100.0],["2017-04-19",36.712,37.2699,36.0425,36.1541,82975.0],["2017-04-20",36.2657,36.9352,35.8193,36.1541,62558.0],["2017-04-21",35.8193,36.2657,35.0382,35.373,90775.0],["2017-04-24",35.8193,36.2657,33.6992,35.5961,89483.0],["2017-04-25",35.4845,36.0983,35.2614,35.7077,54525.0],["2017-04-26",35.4845,36.6004,35.4845,36.1541,61792.0],["2017-04-27",34.5919,34.815,31.0211,34.2571,191742.0],["2017-04-28",33.8107,35.0382,33.197,33.3644,61517.0],["2017-05-01",33.3644,33.8107,32.6949,32.8065,71183.0],["2017-05-02",33.0296,33.0296,31.2443,31.6906,77083.0],["2017-05-03",31.6906,32.1369,31.1327,31.8022,91425.0],["2017-05-04",31.579,31.6906,30.6863,31.1327,120875.0],["2017-05-05",31.1327,31.9138,30.7979,31.2443,35183.0],["2017-05-08",31.3558,31.579,30.4631,30.5747,36533.0],["2017-05-09",30.3516,30.4631,27.8967,28.1198,100750.0],["2017-05-10",28.0082,29.5705,28.0082,29.2357,40867.0],["2017-05-11",29.2357,29.3473,28.6778,28.6778,31192.0],["2017-05-12",28.4546,28.5662,27.3387,27.3387,53200.0],["2017-05-15",27.5619,28.1198,27.4503,27.6735,50042.0],["2017-05-16",27.6735,27.8967,25.7765,26.5576,62933.0],["2017-05-17",26.446,26.6692,25.6649,25.8881,41467.0],["2017-05-18",25.7765,26.1113,24.9954,25.107,40275.0],["2017-05-19",25.3302,26.446,25.3302,25.8881,44250.0],["2017-05-22",26.2229,26.3344,25.2186,25.3302,43000.0],["2017-05-23",25.2186,25.9997,24.7722,25.3302,44875.0],["2017-05-24",25.3302,25.5533,24.2143,24.3259,45750.0],["2017-05-25",24.4375,25.3302,23.4332,23.4332,35875.0],["2017-05-26",23.4332,24.3259,23.4332,23.9911,36767.0],["2017-05-30",23.8795,23.9911,22.0942,22.2057,52725.0],["2017-05-31",22.3173,22.4289,20.7551,20.7551,80975.0],["2017-06-01",21.0899,21.9826,20.744,21.7594,58967.0],["2017-06-02",21.871,22.0495,21.2015,21.5362,25317.0],["2017-06-05",21.313,22.2057,21.2015,21.7594,27125.0],["2017-06-06",21.6478,22.2057,20.8109,22.2057,54392.0],["2017-06-07",22.2057,22.3731,21.0899,21.313,52908.0],["2017-06-08",21.313,21.871,20.9783,21.6478,43717.0],["2017-06-09",21.6478,22.8753,21.4246,22.2057,69033.0],["2017-06-12",23.4332,25.3302,22.6521,24.3259,300900.0],["2017-06-13",24.6606,24.6606,23.21,23.7679,241225.0],["2017-06-14",23.9911,23.9911,21.9826,23.0984,145025.0],["2017-06-15",22.6521,22.8753,20.9783,21.6478,172250.0],["2017-06-16",21.0899,22.4289,21.0899,22.3173,84158.0],["2017-06-19",22.5405,23.4555,20.6435,20.9783,90408.0],["2017-06-20",20.9783,20.9783,20.3088,20.4204,52408.0],["2017-06-21",20.6435,20.6435,19.5277,19.974,43533.0],["2017-06-22",19.8624,20.9225,19.8624,20.5319,104500.0],["2017-06-23",20.6435,21.6478,20.253,21.4246,75958.0],["2017-06-26",21.4246,22.2057,20.9225,22.0942,63083.0],["2017-06-27",22.2057,22.9868,21.9826,22.6521,81908.0],["2017-06-28",22.8753,23.6564,22.2057,22.8753,118400.0],["2017-06-29",22.9868,24.3259,22.7637,23.5448,60075.0],["2017-06-30",23.4332,23.5448,22.6521,23.4332,71675.0],["2017-07-03",23.6564,25.7765,23.6564,24.9954,93492.0],["2017-07-05",25.2186,25.2744,23.8795,24.1027,54033.0],["2017-07-06",24.2143,24.4375,23.5448,23.6564,41242.0],["2017-07-07",23.5448,23.9911,22.931,23.7679,36667.0],["2017-07-10",23.5448,24.4375,23.5448,24.1027,19383.0],["2017-07-11",24.3259,24.3259,23.21,23.4332,42500.0],["2017-07-12",23.7679,24.2701,23.21,23.7679,44567.0],["2017-07-13",23.7679,25.107,23.5448,24.9954,44742.0],["2017-07-14",25.107,25.5533,24.6606,24.9954,27850.0],["2017-07-17",24.5491,25.4417,24.0469,24.2143,45275.0],["2017-07-18",24.3259,24.8838,23.21,23.6564,48075.0],["2017-07-19",23.6564,25.107,23.6564,24.8838,85025.0],["2017-07-20",24.4375,24.8727,24.2701,24.3259,28100.0],["2017-07-21",24.4375,24.5491,23.3216,23.3216,40250.0],["2017-07-24",23.3216,23.5448,22.8753,23.21,26133.0],["2017-07-25",23.3216,24.1027,23.0984,23.6564,33675.0],["2017-07-26",23.6564,24.5491,23.21,24.3259,44850.0],["2017-07-27",24.2143,24.7722,23.6564,24.5491,48525.0],["2017-07-28",24.4375,24.7722,21.7594,22.7637,72117.0],["2017-07-31",22.3173,22.8753,21.0899,21.5362,51375.0],["2017-08-01",21.6478,21.9826,20.8667,21.0899,49075.0],["2017-08-02",21.0899,21.4246,20.5319,20.5319,36283.0],["2017-08-03",20.5319,21.313,20.0856,20.3088,50525.0],["2017-08-04",20.3088,21.9826,20.3088,21.5362,44500.0],["2017-08-07",21.4246,21.6478,20.3088,20.6435,41375.0],["2017-08-08",20.5319,20.9783,19.8624,20.1972,30333.0],["2017-08-09",20.1972,20.5319,19.6392,19.6392,29267.0],["2017-08-10",19.7508,19.974,19.1929,19.3045,40283.0],["2017-08-11",19.3045,20.0856,19.0813,19.3045,22808.0],["2017-08-14",19.4161,20.0856,19.3045,19.6392,29083.0],["2017-08-15",19.6392,20.1972,19.3045,19.974,30867.0],["2017-08-16",19.974,20.0856,18.7466,18.7466,52367.0],["2017-08-17",18.7465,19.4161,17.6307,17.7423,38000.0],["2017-08-18",17.6307,18.635,17.5191,18.1886,46333.0],["2017-08-21",18.4118,18.635,17.9654,18.635,42200.0],["2017-08-22",18.635,19.4161,18.635,19.1929,34117.0],["2017-08-23",19.3045,19.3268,18.4118,18.7466,44292.0],["2017-08-24",18.8581,20.1972,18.8581,20.0856,54275.0],["2017-08-25",20.0856,20.7551,19.7508,20.1972,65192.0],["2017-08-28",20.3088,20.9783,20.3088,20.7551,47092.0],["2017-08-29",20.6435,22.2057,20.4315,21.9826,50742.0],["2017-08-30",21.871,22.4289,20.7551,22.0942,60475.0],["2017-08-31",22.3173,24.5491,21.7594,23.7679,116750.0],["2017-09-01",23.6564,24.7722,23.5448,24.4375,76292.0],["2017-09-05",24.5491,24.6606,23.5448,23.8795,43058.0],["2017-09-06",24.1027,24.9954,24.1027,24.8838,56358.0],["2017-09-07",24.8838,25.5533,24.7722,25.3302,36042.0],["2017-09-08",25.2186,25.9997,24.4375,24.7722,46883.0],["2017-09-11",24.8838,25.4975,24.7722,25.4417,30917.0],["2017-09-12",25.3302,26.7808,25.2186,26.446,77408.0],["2017-09-13",26.6692,27.4503,26.6692,27.2271,66633.0],["2017-09-14",27.2271,28.5662,27.1155,28.2314,57125.0],["2017-09-15",28.1198,28.9009,27.8967,28.9009,64583.0],["2017-09-18",29.0125,29.7936,28.3988,28.5662,82042.0],["2017-09-19",28.9009,29.2357,27.7851,28.1198,64933.0],["2017-09-20",28.1198,28.5662,27.8967,28.343,117367.0],["2017-09-21",28.343,28.6778,27.8967,28.5662,67150.0],["2017-09-22",28.5662,29.3473,28.2314,29.3473,44675.0],["2017-09-25",29.5705,32.137,29.5705,31.1327,94608.0],["2017-09-26",30.6863,32.2485,30.5747,32.0254,105675.0],["2017-09-27",32.3601,32.8623,31.5455,32.3601,67142.0],["2017-09-28",32.3601,32.3601,31.3558,32.137,88683.0],["2017-09-29",32.0254,32.1369,31.0211,31.8022,70892.0],["2017-10-02",31.4674,32.5275,31.1327,31.8022,97592.0],["2017-10-03",31.8022,32.1927,31.3558,31.8022,43425.0],["2017-10-04",31.8022,32.1369,29.682,29.7936,42783.0],["2017-10-05",29.682,30.6863,29.4589,30.0168,63292.0],["2017-10-06",29.7936,30.0168,25.8881,28.1198,121442.0],["2017-10-09",27.8967,29.4589,27.7851,29.0125,53700.0],["2017-10-10",29.2357,29.4589,27.8967,29.0125,108500.0],["2017-10-11",28.9009,29.0125,27.004,27.7851,96425.0],["2017-10-12",27.4503,27.9524,26.8924,27.6735,48458.0],["2017-10-13",27.8967,28.2314,27.2271,27.4503,30125.0],["2017-10-16",27.6735,28.4546,27.3387,28.0082,114467.0],["2017-10-17",28.1198,28.1198,27.7851,27.8967,35358.0],["2017-10-18",27.8967,28.6778,27.6735,28.343,71933.0],["2017-10-19",28.1198,28.1198,26.8366,27.4503,33683.0],["2017-10-20",27.5619,28.2314,27.2271,27.7851,42458.0],["2017-10-23",28.0082,28.1198,27.3387,27.7851,48758.0],["2017-10-24",27.6735,28.1198,27.4503,27.6735,26467.0],["2017-10-25",27.3387,27.5619,25.107,25.3302,96567.0],["2017-10-26",25.2186,25.4417,20.7551,22.3173,163450.0],["2017-10-27",22.0942,22.6521,20.3646,21.871,139242.0],["2017-10-30",21.871,23.7122,21.871,23.5448,93033.0],["2017-10-31",23.5448,23.8795,23.0984,23.3216,49975.0],["2017-11-01",23.8795,24.2143,23.4332,23.9911,40075.0],["2017-11-02",23.7679,25.9439,23.7679,25.3302,68875.0],["2017-11-03",25.3302,26.446,24.8838,25.7765,76792.0],["2017-11-06",25.9997,26.3902,25.2186,25.9997,73458.0],["2017-11-07",25.6649,26.2229,24.5491,25.7765,77292.0],["2017-11-08",25.8881,26.1001,24.9954,25.5533,29850.0],["2017-11-09",25.4417,26.3344,24.7722,24.9954,58400.0],["2017-11-10",25.107,26.3344,25.107,26.1113,40358.0],["2017-11-13",25.8881,25.8881,24.8838,25.5533,30492.0],["2017-11-14",25.4418,25.5533,23.5448,23.5448,78275.0],["2017-11-15",23.8795,27.6177,22.8753,23.3216,136000.0],["2017-11-16",23.4332,24.4375,22.7637,22.9868,51083.0],["2017-11-17",23.0984,23.5448,21.6478,21.7594,75400.0],["2017-11-20",21.7594,22.9868,21.7594,22.2057,48675.0],["2017-11-21",22.2057,22.4289,20.8667,21.313,49992.0],["2017-11-22",21.5362,22.2057,21.5362,22.2057,20817.0],["2017-11-24",22.3173,22.8753,22.2057,22.4289,20742.0],["2017-11-27",23.9911,26.2229,21.4246,22.0942,261958.0],["2017-11-28",21.9826,23.0984,21.871,22.5405,96458.0],["2017-11-29",22.4289,23.6564,22.4289,22.4289,78367.0],["2017-11-30",22.8753,23.5448,22.5405,23.3216,106375.0],["2017-12-01",23.4332,23.913,22.5963,22.8753,56750.0],["2017-12-04",22.8753,23.7679,22.7637,23.6564,108233.0],["2017-12-05",23.5448,24.8838,23.5448,24.3259,189842.0],["2017-12-06",23.8795,23.9911,23.3216,23.5448,48750.0],["2017-12-07",23.4332,24.9954,23.4332,24.4375,48975.0],["2017-12-08",24.5491,25.5533,24.1027,24.4375,72933.0],["2017-12-11",24.4375,25.5533,24.4375,24.8838,56775.0],["2017-12-12",24.8838,25.3302,24.2143,24.5491,35658.0],["2017-12-13",24.7722,25.3302,24.2143,24.3259,69858.0],["2017-12-14",24.2143,24.7722,24.1027,24.3259,108825.0],["2017-12-15",24.5491,24.9954,24.2143,24.6606,55042.0],["2017-12-18",24.8838,25.7765,24.7722,25.107,60575.0],["2017-12-19",25.107,25.8881,24.7722,24.8838,64108.0],["2017-12-20",25.2186,26.3344,25.107,25.5533,78758.0],["2017-12-21",25.3302,26.7808,24.6606,26.6692,72867.0],["2017-12-22",26.446,26.6134,25.8323,25.9997,59833.0],["2017-12-26",25.7765,27.3387,25.6649,27.1155,58358.0],["2017-12-27",26.7808,27.6735,26.5576,26.8924,46933.0],["2017-12-28",27.1156,29.5705,26.8924,29.4589,85558.0],["2017-12-29",29.3473,30.7979,29.1353,30.4631,62183.0],["2018-01-02",30.9095,32.8065,30.5189,32.2485,100133.0],["2018-01-03",32.1369,33.1412,31.8022,32.5833,62208.0],["2018-01-04",32.6949,32.9181,32.0254,32.2485,78125.0],["2018-01-05",32.3601,32.9181,31.9138,32.8065,48300.0],["2018-01-08",32.8065,34.3687,31.9138,34.1455,102475.0],["2018-01-09",33.9223,34.815,32.8065,33.8107,86333.0],["2018-01-10",33.6992,34.3687,33.1412,33.9223,110917.0],["2018-01-11",33.9223,35.0382,33.6992,34.9266,156283.0],["2018-01-12",34.815,36.0425,34.3687,35.7077,81667.0],["2018-01-16",36.0425,36.0425,34.815,35.9309,137867.0],["2018-01-17",35.7077,37.0468,35.6854,35.8193,60350.0],["2018-01-18",35.9309,36.9352,34.9266,36.2657,109958.0],["2018-01-19",36.1541,39.948,35.8193,39.3901,196142.0],["2018-01-22",39.0553,39.6133,36.8236,38.9437,126708.0],["2018-01-23",38.8321,42.5145,38.5085,41.5102,153592.0],["2018-01-24",41.287,41.5102,39.6132,40.2828,72808.0],["2018-01-25",40.5059,40.8407,39.948,40.7291,70400.0],["2018-01-26",40.9523,40.9523,39.5017,39.948,45392.0],["2018-01-29",39.1669,40.6175,39.0553,39.948,64983.0],["2018-01-30",39.8364,39.8364,37.0468,38.1626,78033.0],["2018-01-31",38.4974,40.6175,37.7163,39.0553,112767.0],["2018-02-01",39.0553,39.5017,37.3257,38.4974,49258.0],["2018-02-02",38.051,38.051,36.6004,37.0468,81908.0],["2018-02-05",36.3772,37.4931,35.1498,35.373,83142.0],["2018-02-06",34.4803,38.2742,33.1412,37.4931,100225.0],["2018-02-07",37.3815,39.2785,37.0021,37.0468,58950.0],["2018-02-08",37.3815,37.3815,35.5961,35.5961,48092.0],["2018-02-09",35.7077,36.4888,33.9223,35.373,52667.0],["2018-02-12",35.373,37.0468,35.1386,36.3772,37692.0],["2018-02-13",36.2657,39.2785,35.7858,39.2785,66208.0],["2018-02-14",38.8321,39.0553,36.9352,38.1626,52650.0],["2018-02-15",38.1626,38.2742,36.0983,36.3772,52625.0],["2018-02-16",36.2657,38.7764,35.9309,37.6047,39058.0],["2018-02-20",37.4931,38.7094,36.9352,37.2699,39175.0],["2018-02-21",36.8236,37.3815,35.7077,36.712,37408.0],["2018-02-22",35.5961,40.2828,34.7034,39.7248,101708.0],["2018-02-23",39.948,42.4029,38.7206,41.7334,86533.0],["2018-02-26",42.0682,42.2913,40.1712,41.1755,118942.0],["2018-02-27",41.1755,41.5102,40.1712,40.6175,92517.0],["2018-02-28",40.8407,41.5102,39.6133,39.6133,77133.0],["2018-03-01",39.7248,41.1755,39.3343,40.8407,62683.0],["2018-03-02",40.3944,42.9609,39.5575,41.845,187317.0],["2018-03-05",41.6218,42.9608,40.9523,42.0682,178175.0],["2018-03-06",41.9566,42.4029,40.1712,40.506,130325.0],["2018-03-07",40.3944,43.742,40.3944,42.9608,211050.0],["2018-03-08",42.9608,43.5746,42.0682,42.6261,104817.0],["2018-03-09",43.0724,43.2956,41.845,42.5145,88617.0],["2018-03-12",42.7377,43.2956,42.2913,42.8493,43142.0],["2018-03-13",42.8493,43.1282,42.4029,42.8493,70233.0],["2018-03-14",42.8493,42.9051,41.3986,42.5145,51458.0],["2018-03-15",42.6261,45.8063,41.7334,45.5273,208350.0],["2018-03-16",45.5273,46.5316,43.2956,43.4072,97725.0],["2018-03-19",43.4072,44.2441,42.1797,43.2956,90642.0],["2018-03-20",43.5188,45.5273,43.2956,44.6346,90583.0],["2018-03-21",44.5231,46.1411,44.5119,44.9694,108225.0],["2018-03-22",44.9694,46.0295,43.8535,43.8535,71992.0],["2018-03-23",44.4115,45.4158,44.0767,44.5231,62750.0],["2018-03-26",44.6346,45.1926,44.0767,44.6346,54733.0],["2018-03-27",44.9694,44.9694,40.7291,40.9523,77958.0],["2018-03-28",40.9523,41.0639,39.8364,40.2828,77967.0],["2018-03-29",40.1712,42.1239,40.1712,42.0682,53625.0],["2018-04-02",41.5102,42.2913,40.1712,40.8407,36400.0],["2018-04-03",41.2871,42.8493,40.3832,42.5145,60692.0],["2018-04-04",42.0682,42.9609,40.7849,42.8493,69075.0],["2018-04-05",43.184,44.3557,43.0724,43.5188,113392.0],["2018-04-06",43.4072,43.6304,41.9008,42.4029,35933.0],["2018-04-09",43.184,43.184,41.7334,42.2913,35308.0],["2018-04-10",43.2956,44.2999,42.5368,43.742,76450.0],["2018-04-11",43.9651,44.8578,43.9651,44.0767,68133.0],["2018-04-12",44.0767,44.7462,43.184,44.0767,60117.0],["2018-04-13",44.2999,44.6346,42.7377,43.2956,56142.0],["2018-04-16",43.2956,43.9651,42.6261,43.742,30050.0],["2018-04-17",44.4115,45.5273,44.2999,45.3042,78283.0],["2018-04-18",45.5273,46.8106,45.081,45.1926,72858.0],["2018-04-19",45.1926,46.1969,44.7462,45.5273,42233.0],["2018-04-20",45.1926,45.1926,43.6304,43.742,48067.0],["2018-04-23",43.8535,45.36,43.7977,44.6346,36258.0],["2018-04-24",44.6346,45.081,43.5188,44.0767,27900.0],["2018-04-25",43.8535,44.1883,42.8493,43.5188,37567.0],["2018-04-26",43.8535,44.1883,42.8493,42.9608,46392.0],["2018-04-27",41.2871,42.1797,37.1583,39.2785,98142.0],["2018-04-30",39.1669,40.1712,36.9352,37.3815,70342.0],["2018-05-01",37.1583,37.8279,32.9181,33.6992,122408.0],["2018-05-02",33.8107,36.3772,33.8107,35.373,63242.0],["2018-05-03",35.2614,35.7077,34.4803,34.815,52158.0],["2018-05-04",34.5919,36.2657,34.0339,36.1541,58858.0],["2018-05-07",36.6004,37.7163,36.2656,37.1583,70667.0],["2018-05-08",36.9352,37.0468,35.8193,36.4888,74250.0],["2018-05-09",36.8236,37.7163,36.8236,37.2699,60283.0],["2018-05-10",37.2699,37.4931,36.4888,36.8236,64417.0],["2018-05-11",36.9352,37.8279,36.8236,37.7163,25950.0],["2018-05-14",37.9395,38.4974,37.6047,37.6047,37225.0],["2018-05-15",38.1626,39.1669,37.2699,39.1669,23050.0],["2018-05-16",38.8321,39.7248,38.3858,39.6133,65033.0],["2018-05-17",39.7248,41.6218,39.5017,40.9523,32367.0],["2018-05-18",40.8407,41.5102,40.5059,41.287,28083.0],["2018-05-21",41.3986,42.2913,41.287,42.1797,44483.0],["2018-05-22",42.0682,42.7377,40.9523,41.3986,37067.0],["2018-05-23",41.1755,42.6261,40.5059,42.0682,44708.0],["2018-05-24",41.7334,41.7334,40.6733,40.7291,27850.0],["2018-05-25",40.3944,40.3944,38.8321,39.5017,51492.0],["2018-05-29",39.2785,40.5059,38.7206,39.8364,50575.0],["2018-05-30",39.948,41.9566,39.948,41.845,58717.0],["2018-05-31",41.6218,42.4029,40.7291,41.287,90108.0],["2018-06-01",41.3986,44.3557,41.3986,43.742,63708.0],["2018-06-04",43.8535,44.4115,43.2398,43.9651,41750.0],["2018-06-05",43.9651,44.6346,43.4072,43.9651,33158.0],["2018-06-06",43.9651,45.5273,43.5188,44.7462,32450.0],["2018-06-07",44.6347,45.7505,44.1883,45.5273,42925.0],["2018-06-08",45.7505,46.0853,44.9694,45.081,24350.0],["2018-06-11",45.081,45.6389,44.0767,44.1883,19800.0],["2018-06-12",43.6304,44.802,42.7377,42.7377,31700.0],["2018-06-13",42.9609,43.184,41.845,41.845,21758.0],["2018-06-14",41.845,42.1797,40.9523,40.9523,17275.0],["2018-06-15",40.7291,41.1755,40.0038,40.9523,38733.0],["2018-06-18",40.9523,43.0724,40.9523,42.8493,61550.0],["2018-06-19",42.5145,43.0724,41.5102,42.9608,75242.0],["2018-06-20",43.4072,44.9694,43.0166,44.2999,44125.0],["2018-06-21",44.1883,44.4115,43.4072,43.6304,31000.0],["2018-06-22",44.0767,50.214,44.0767,48.7633,327283.0],["2018-06-25",48.9865,49.9908,46.1969,46.978,103583.0],["2018-06-26",47.0896,47.8707,46.1969,47.3127,56383.0],["2018-06-27",47.7591,50.9951,47.6475,48.6518,120283.0],["2018-06-28",48.6518,48.6518,47.7591,48.0938,55867.0],["2018-06-29",48.2054,49.0981,47.8707,48.6518,45900.0],["2018-07-02",48.8749,48.8749,43.5188,43.742,115258.0],["2018-07-03",43.742,45.5273,43.6304,44.7462,31258.0],["2018-07-05",45.081,45.1926,43.5188,45.081,56933.0],["2018-07-06",45.1926,49.6449,44.7462,47.9822,88017.0],["2018-07-09",48.317,48.6518,46.42,47.8707,35475.0],["2018-07-10",47.9822,51.1625,47.9822,50.1024,128425.0],["2018-07-11",49.3213,49.8792,48.6518,49.3213,37475.0],["2018-07-12",49.4329,49.8792,48.7633,48.8749,32992.0],["2018-07-13",49.0981,51.7762,48.2054,50.8835,77183.0],["2018-07-16",50.4372,50.9951,48.7076,49.7676,45908.0],["2018-07-17",49.4329,49.656,48.2054,48.7633,35983.0],["2018-07-18",48.7634,48.7634,46.8664,47.9822,30417.0],["2018-07-19",47.8707,48.6518,47.4243,47.8707,30775.0],["2018-07-20",47.9822,47.9822,46.978,46.978,17642.0],["2018-07-23",47.0896,48.0938,45.8621,46.7548,30642.0],["2018-07-24",46.978,47.2011,46.2527,46.6432,22925.0],["2018-07-25",46.42,47.4243,46.42,46.6432,25683.0],["2018-07-26",46.5316,47.0338,45.9737,46.3084,17633.0],["2018-07-27",43.5188,45.1926,40.9077,45.081,78067.0],["2018-07-30",44.0767,45.5273,43.4072,44.2999,44008.0],["2018-07-31",43.9651,44.5231,42.1797,42.5145,36367.0],["2018-08-01",42.1797,42.5145,41.5102,41.845,33933.0],["2018-08-02",41.7334,42.6261,40.8407,41.5102,24808.0],["2018-08-03",41.7334,42.0682,40.5617,42.0682,28117.0],["2018-08-06",42.0682,42.8493,41.6218,42.4029,14700.0],["2018-08-07",42.6261,42.6261,41.3986,41.6218,18917.0],["2018-08-08",41.5102,42.2913,40.0596,41.7334,36467.0],["2018-08-09",41.7334,42.9608,41.3986,41.9566,21658.0],["2018-08-10",42.2913,42.9608,41.6218,42.4029,20367.0],["2018-08-13",42.0682,43.4072,41.6107,41.845,26317.0],["2018-08-14",41.9566,43.463,41.9566,42.9608,28342.0],["2018-08-15",42.7377,42.7377,40.6175,41.0639,50133.0],["2018-08-16",41.0639,42.7377,40.9523,42.2913,25300.0],["2018-08-17",42.1797,42.3806,41.6218,42.0682,13208.0],["2018-08-20",42.4029,43.4072,42.4029,43.184,16017.0],["2018-08-21",43.4072,44.4115,43.0724,43.742,23017.0],["2018-08-22",43.9651,45.6389,43.8535,44.4115,19133.0],["2018-08-23",44.0767,44.2887,42.1797,43.184,35267.0],["2018-08-24",43.4072,44.8578,43.2956,43.9651,19975.0],["2018-08-27",44.0767,45.081,43.9651,44.6346,29142.0],["2018-08-28",44.1883,44.6346,43.6304,44.0767,23058.0],["2018-08-29",44.1883,44.2999,43.5188,43.5188,26583.0],["2018-08-30",43.5188,44.1883,43.5188,44.0767,19025.0],["2018-08-31",44.0767,44.2999,43.6304,43.9651,53850.0],["2018-09-04",43.9651,44.0767,42.9608,43.4072,23533.0],["2018-09-05",43.184,43.184,40.2828,40.506,25650.0],["2018-09-06",40.5059,41.0639,38.8321,39.2785,98700.0],["2018-09-07",38.8321,39.7248,38.4974,38.7206,19583.0],["2018-09-10",38.8321,38.8321,36.4888,36.712,25533.0],["2018-09-11",37.6047,39.3901,37.2699,38.8321,63833.0],["2018-09-12",39.2785,39.3678,37.4931,37.4931,38333.0],["2018-09-13",37.3815,38.5532,37.3815,37.7163,27333.0],["2018-09-14",37.8279,39.0553,37.1583,38.3858,40517.0],["2018-09-17",38.3858,39.6133,37.7163,39.6133,32275.0],["2018-09-18",39.7248,41.5102,39.5575,41.0639,36142.0],["2018-09-19",40.7291,41.7334,40.0038,40.506,28883.0],["2018-09-20",40.506,40.9523,39.7248,40.506,13958.0],["2018-09-21",40.6175,41.6218,40.5059,40.7291,23300.0],["2018-09-24",40.9523,42.4029,40.7291,41.5102,32083.0],["2018-09-25",42.0682,43.2956,41.9566,43.2956,20983.0],["2018-09-26",43.2956,44.6346,42.5145,43.8535,40883.0],["2018-09-27",43.9651,45.5273,43.6304,44.6346,45283.0],["2018-09-28",44.6346,46.7548,44.0767,46.3084,38333.0],["2018-10-01",46.1969,47.9822,45.5273,47.5359,67233.0],["2018-10-02",47.8707,48.5402,44.7462,45.081,85100.0],["2018-10-03",44.9694,47.4243,44.8355,47.2011,31858.0],["2018-10-04",46.7548,47.6475,46.5093,47.0896,47175.0],["2018-10-05",47.7591,49.4329,46.7548,47.9822,53283.0],["2018-10-08",47.5359,47.6475,45.6389,46.3084,31700.0],["2018-10-09",46.0853,46.0853,44.1883,44.5231,40442.0],["2018-10-10",44.2999,44.4896,42.0124,42.0682,41983.0],["2018-10-11",42.0682,43.5746,41.845,42.2913,29533.0],["2018-10-12",43.4072,43.4072,40.9523,41.287,23225.0],["2018-10-15",41.1755,41.5102,40.2828,40.6175,29275.0],["2018-10-16",40.8407,41.4544,40.2828,41.1755,26600.0],["2018-10-17",40.7291,41.3986,39.8364,40.3944,18700.0],["2018-10-18",40.3944,40.3944,38.2184,38.4974,24683.0],["2018-10-19",38.4974,38.609,37.0914,37.1583,38458.0],["2018-10-22",37.1583,38.2184,36.3772,36.4888,36383.0],["2018-10-23",36.0425,36.7678,35.1498,36.2657,31675.0],["2018-10-24",36.3772,36.8236,34.815,34.9266,31342.0],["2018-10-25",35.1498,35.4845,33.2528,33.5876,45175.0],["2018-10-26",33.3644,34.3687,32.4717,33.1412,27192.0],["2018-10-29",33.5876,33.9781,30.5747,30.6863,60658.0],["2018-10-30",30.6863,31.858,30.1284,30.24,37142.0],["2018-10-31",29.1241,32.9181,25.6649,31.8022,74850.0],["2018-11-01",31.9138,32.4717,27.1155,28.2314,88050.0],["2018-11-02",28.4546,29.3473,27.6735,28.1198,68200.0],["2018-11-05",28.6778,29.1129,27.004,27.1155,42717.0],["2018-11-06",27.004,28.6778,27.004,27.1155,49208.0],["2018-11-07",27.3387,28.6778,27.1155,28.2314,54133.0],["2018-11-08",28.2314,28.8898,25.7765,25.9997,30008.0],["2018-11-09",25.6649,25.8881,24.6606,25.5533,33600.0],["2018-11-12",25.7765,25.7765,23.5448,23.6564,36567.0],["2018-11-13",23.3216,23.5448,20.8667,21.7594,124025.0],["2018-11-14",21.7594,23.3216,21.7594,22.5405,69717.0],["2018-11-15",22.6521,24.6606,22.3173,24.5491,69950.0],["2018-11-16",24.5491,25.9997,23.9911,25.2186,61650.0],["2018-11-19",25.2186,25.5533,22.8753,23.7679,64775.0],["2018-11-20",23.0984,23.6564,21.5362,21.871,59483.0],["2018-11-21",22.0942,22.8753,21.7594,22.0942,32750.0],["2018-11-23",21.5362,23.0984,21.2015,22.8753,17883.0],["2018-11-26",22.9868,23.3216,21.5362,21.6478,38467.0],["2018-11-27",21.5362,21.7594,20.0856,20.3088,88125.0],["2018-11-28",20.5319,20.9783,19.1929,20.3088,68575.0],["2018-11-29",20.4204,20.8109,19.5277,20.1972,41683.0],["2018-11-30",20.4204,20.4204,18.5234,18.8581,76358.0],["2018-12-03",19.5277,20.9783,19.3045,20.6435,116650.0],["2018-12-04",20.6435,21.4246,19.974,20.0856,64608.0],["2018-12-06",19.5277,19.7285,18.4676,18.9697,94517.0],["2018-12-07",19.1929,20.6435,18.635,18.9697,59217.0],["2018-12-10",19.0813,19.1929,18.3002,18.5234,109067.0],["2018-12-11",18.7466,18.8581,17.6307,17.8539,160058.0],["2018-12-12",18.077,18.635,17.8539,17.9654,82025.0],["2018-12-13",17.9654,18.3002,17.2959,17.6307,114183.0],["2018-12-14",17.4075,17.5191,16.5148,16.738,92808.0],["2018-12-17",16.738,17.0728,15.1758,15.2874,100658.0],["2018-12-18",15.1758,15.8453,14.841,15.1758,85075.0],["2018-12-19",14.9526,16.6264,14.9526,15.5105,120517.0],["2018-12-20",15.5105,15.6221,13.9483,14.841,99100.0],["2018-12-21",14.7294,14.7852,13.5578,13.6136,70250.0],["2018-12-24",13.3904,13.6136,12.8325,12.8325,60767.0],["2018-12-26",12.944,13.6136,12.4977,13.3904,111325.0],["2018-12-27",13.1672,13.6136,12.944,13.3904,49142.0],["2018-12-28",13.3904,15.399,13.3904,14.7294,75492.0],["2018-12-31",14.6178,16.738,14.6178,15.9569,76858.0],["2019-01-02",15.7337,17.5191,15.5105,17.5191,46275.0],["2019-01-03",17.6307,17.9654,16.5148,17.0728,40733.0],["2019-01-04",17.2959,18.3002,16.9612,18.1886,22608.0],["2019-01-07",18.1886,20.9783,17.8539,20.9783,86525.0],["2019-01-08",21.2015,21.4246,19.5277,20.4204,34675.0],["2019-01-09",20.6435,23.9911,19.974,23.8795,114658.0],["2019-01-10",23.4332,23.5559,21.0899,22.9868,68125.0],["2019-01-11",22.4289,27.004,21.871,24.5491,71925.0],["2019-01-14",24.4375,24.828,22.9868,24.2143,40058.0],["2019-01-15",24.2143,24.7722,23.3216,23.7679,32925.0],["2019-01-16",23.7679,24.9954,23.3774,23.6564,29900.0],["2019-01-17",23.4332,24.3259,23.0984,23.6564,39433.0],["2019-01-18",23.8795,24.0469,23.0984,23.5448,40042.0],["2019-01-22",24.5491,26.6692,22.4289,23.21,55467.0],["2019-01-23",23.4332,23.6564,22.1834,22.7637,45908.0],["2019-01-24",22.6521,26.2229,22.2057,24.7722,46658.0],["2019-01-25",25.2186,28.4546,25.2186,25.8881,86633.0],["2019-01-28",25.5533,26.5576,23.768,25.107,49467.0],["2019-01-29",25.107,26.2229,24.3259,25.3302,55150.0],["2019-01-30",25.7765,25.9997,24.4375,25.4417,24875.0],["2019-01-31",25.4418,28.7893,25.107,28.2314,79625.0],["2019-02-01",28.2314,30.24,27.8967,28.5662,56200.0],["2019-02-04",28.5662,29.4589,27.7851,28.7893,33058.0],["2019-02-05",28.7893,29.2357,28.4546,29.0125,40292.0],["2019-02-06",28.9009,29.5705,27.004,28.2314,35375.0],["2019-02-07",27.8967,27.8967,25.4418,26.2229,48342.0],["2019-02-08",25.9997,26.8924,25.2186,26.3344,43867.0],["2019-02-11",26.2229,27.004,25.7765,26.7808,11633.0],["2019-02-12",27.2271,27.8967,26.6692,27.4503,15575.0],["2019-02-13",27.5619,28.343,27.004,27.7851,27458.0],["2019-02-14",27.4503,27.9524,27.004,27.4503,22433.0],["2019-02-15",27.8967,28.4546,27.5619,28.1198,39417.0],["2019-02-19",28.1198,28.7893,27.2829,28.0082,20675.0],["2019-02-20",28.1198,30.3516,27.7851,29.682,32150.0],["2019-02-21",30.1284,30.24,28.4546,29.0125,30175.0],["2019-02-22",29.5705,29.7378,28.343,29.2357,20842.0],["2019-02-25",29.0125,30.3516,27.6735,28.2314,37642.0],["2019-02-26",28.2314,31.1327,27.8967,29.9052,36617.0],["2019-02-27",29.9052,31.8022,29.2915,29.7936,44550.0],["2019-02-28",29.7936,29.9052,27.4503,29.0125,32050.0],["2019-03-01",29.1241,29.4589,27.5619,27.8967,70450.0],["2019-03-04",28.1198,28.1198,25.5645,26.7808,44008.0],["2019-03-05",26.7808,26.7808,25.598,25.7765,37367.0],["2019-03-06",25.6649,25.6649,24.2143,24.5491,46425.0],["2019-03-07",24.3259,24.6606,23.6564,24.4375,32200.0],["2019-03-08",24.1027,24.7722,23.6564,24.2143,19908.0],["2019-03-11",24.2143,25.107,24.1027,24.9954,15667.0],["2019-03-12",25.107,25.9997,24.9954,25.7765,17217.0],["2019-03-13",26.1113,26.6692,25.6649,26.1113,20867.0],["2019-03-14",25.9997,26.5576,25.4418,25.6649,16192.0],["2019-03-15",25.5533,25.8881,24.1027,24.1027,44592.0],["2019-03-18",24.1027,24.9954,23.2658,23.7679,53292.0],["2019-03-19",24.3259,25.4418,24.1027,24.6606,27000.0],["2019-03-20",25.3302,25.7765,24.6048,25.3302,21817.0],["2019-03-21",25.3302,25.6314,24.5044,24.8838,19925.0],["2019-03-22",24.6606,24.6606,22.9868,23.3216,34592.0],["2019-03-25",23.3216,23.5448,21.871,22.8753,29067.0],["2019-03-26",23.0984,23.5783,22.6521,23.3216,11133.0],["2019-03-27",23.21,23.3216,22.5405,23.21,12625.0],["2019-03-28",22.7637,23.6564,22.7079,23.4332,17983.0],["2019-03-29",23.6564,23.9911,22.9868,23.4332,20875.0],["2019-04-01",23.4332,24.3147,22.4289,23.0984,24917.0],["2019-04-02",22.8753,23.4332,22.4289,22.4289,21375.0],["2019-04-03",22.4289,22.9868,21.9826,22.2057,19350.0],["2019-04-04",22.0942,23.3216,22.0942,23.21,24008.0],["2019-04-05",23.21,25.6649,23.21,25.5533,51583.0],["2019-04-08",25.4418,27.004,24.8838,26.7808,28933.0],["2019-04-09",26.2229,27.2271,25.1628,26.7808,34842.0],["2019-04-10",26.8924,27.3945,26.2229,27.2271,21133.0],["2019-04-11",27.1155,28.1198,26.3344,27.6735,21742.0],["2019-04-12",28.2314,28.2314,24.6606,24.6606,42783.0],["2019-04-15",25.6649,25.6649,24.6606,25.3302,9158.0],["2019-04-16",25.3302,25.5533,24.4933,24.7722,9342.0],["2019-04-17",24.6606,25.1628,23.9911,24.2143,18175.0],["2019-04-18",24.2143,24.2478,23.3216,23.4332,11400.0],["2019-04-22",23.5448,24.1027,22.7414,23.6564,17333.0],["2019-04-23",23.7679,25.4417,23.5448,25.2186,16450.0],["2019-04-24",25.107,25.6649,24.4375,25.107,28042.0],["2019-04-25",24.8838,25.4417,23.8795,24.4375,17350.0],["2019-04-26",23.9911,24.7722,22.4289,24.2143,31692.0],["2019-04-29",24.2143,24.6606,22.5405,22.7637,25408.0],["2019-04-30",22.9868,23.21,22.2057,22.4289,27542.0],["2019-05-01",22.6521,22.6521,20.6435,21.0899,28542.0],["2019-05-02",20.8667,21.9826,20.3088,20.8667,19617.0],["2019-05-03",20.9783,22.2057,20.8667,21.7594,11675.0],["2019-05-06",21.2015,22.4289,20.7551,22.3173,12992.0],["2019-05-07",21.9826,22.8753,21.7594,22.7637,86267.0],["2019-05-08",22.7637,22.7637,21.5362,21.871,17375.0],["2019-05-09",21.6478,21.871,20.8667,21.4246,7117.0],["2019-05-10",21.313,21.313,20.0856,20.4204,23942.0],["2019-05-13",20.0856,20.1637,19.5277,19.5277,17683.0],["2019-05-14",19.7508,20.0856,18.9697,18.9697,16225.0],["2019-05-15",19.3045,19.4161,18.5234,18.9697,20617.0],["2019-05-16",18.9697,19.0813,18.3002,18.635,19517.0],["2019-05-17",18.4118,19.4161,18.1886,18.7466,22475.0],["2019-05-20",18.635,18.635,17.2959,17.5191,16917.0],["2019-05-21",17.8539,18.9697,17.6307,18.8581,27675.0],["2019-05-22",18.7466,18.7466,17.5191,17.8539,24325.0],["2019-05-23",17.6307,17.7423,15.6221,15.9569,124650.0],["2019-05-24",16.2916,16.9612,15.7337,16.738,24000.0],["2019-05-28",16.738,17.0728,16.1801,16.2916,19300.0],["2019-05-29",15.9569,16.9612,15.7337,16.738,24867.0],["2019-05-30",16.738,17.1062,15.7337,15.9569,25883.0],["2019-05-31",15.399,15.8788,14.6178,15.1758,29150.0],["2019-06-03",15.2874,16.4032,15.2874,16.1801,15967.0],["2019-06-04",16.1801,17.0728,15.8453,16.6264,12450.0],["2019-06-05",16.738,16.9388,15.4547,15.6221,14517.0],["2019-06-06",15.6221,16.0685,15.1758,15.7337,19708.0],["2019-06-07",15.6221,16.4032,15.399,16.1801,11350.0],["2019-06-10",16.4032,16.738,15.6221,16.2916,18375.0],["2019-06-11",16.5148,16.9612,15.8453,16.1801,10625.0],["2019-06-12",15.9569,15.968,15.0642,15.1758,18617.0],["2019-06-13",15.399,15.9569,15.1758,15.7337,26392.0],["2019-06-14",15.6221,15.8453,15.0642,15.1758,19258.0],["2019-06-17",15.1758,15.8453,15.1758,15.8453,21158.0],["2019-06-18",16.0685,16.5148,15.7002,16.4032,15242.0],["2019-06-19",16.4032,16.738,15.9569,16.738,19633.0],["2019-06-20",17.1843,17.9654,16.738,17.1843,23617.0],["2019-06-21",17.2959,18.4118,16.5148,18.4118,26383.0],["2019-06-24",18.3002,18.3002,16.5148,16.8496,14733.0],["2019-06-25",16.9612,18.077,16.8719,17.4075,14533.0],["2019-06-26",17.7423,18.3002,17.5749,17.9654,18058.0],["2019-06-27",17.9654,18.077,17.7869,17.9654,8558.0],["2019-06-28",17.8539,19.4161,17.8539,19.1929,36067.0],["2019-07-01",19.5277,20.1972,18.5234,18.9697,18475.0],["2019-07-02",19.0813,19.0813,17.1843,17.6307,17508.0],["2019-07-03",17.6307,17.8539,17.4075,17.7423,1950.0],["2019-07-05",17.5191,17.9654,16.8496,17.8539,5917.0],["2019-07-08",18.7466,19.7508,17.6307,17.9654,38758.0],["2019-07-09",17.9654,18.1886,16.9612,18.1886,10517.0],["2019-07-10",18.3002,19.6392,18.3002,19.1929,27167.0],["2019-07-11",19.4161,19.4161,18.3002,18.635,12333.0],["2019-07-12",18.5234,18.8581,17.9654,18.635,8242.0],["2019-07-15",18.635,18.7466,17.9654,17.9654,9717.0],["2019-07-16",17.9654,18.2333,17.4075,17.4075,5358.0],["2019-07-17",17.2959,17.7423,17.0728,17.0728,13042.0],["2019-07-18",17.1843,17.2959,16.8496,17.1843,3633.0],["2019-07-19",17.1843,17.5191,16.9612,17.0728,10642.0],["2019-07-22",17.0728,17.9654,17.017,17.2959,15842.0],["2019-07-23",17.4075,19.1929,17.3517,19.0813,17975.0],["2019-07-24",19.1929,19.4161,18.4118,18.8581,12258.0],["2019-07-25",18.7466,18.7466,17.7423,18.4118,16275.0],["2019-07-26",18.5234,18.635,18.4118,18.5234,3125.0],["2019-07-29",18.9697,18.9697,18.4118,18.4118,17258.0],["2019-07-30",18.4118,19.0813,18.4118,18.4118,20017.0],["2019-07-31",18.4118,18.635,18.4118,18.4118,19817.0],["2019-08-01",18.4118,18.635,17.1843,17.6307,28883.0],["2019-08-02",17.6307,18.1886,16.6264,17.9654,10983.0],["2019-08-05",17.5191,17.7423,16.8496,17.2959,10800.0],["2019-08-06",17.1843,17.5191,16.4032,16.6264,5358.0],["2019-08-07",16.0685,16.9612,15.9569,16.8496,13642.0],["2019-08-08",16.8496,17.6976,16.4032,16.5148,8258.0],["2019-08-09",16.5148,16.6264,16.1243,16.4032,8208.0],["2019-08-12",16.1801,16.4032,15.6221,15.9569,10992.0],["2019-08-13",15.8453,17.5749,15.8453,16.6264,12850.0],["2019-08-14",16.1801,16.2916,15.1758,15.5105,9200.0],["2019-08-15",15.399,15.8453,14.7294,15.0642,11517.0],["2019-08-16",15.2874,15.2874,14.841,15.0642,9867.0],["2019-08-19",15.1758,15.2874,14.9526,15.1758,13458.0],["2019-08-20",15.2874,15.2874,14.841,15.1758,5525.0],["2019-08-21",15.1758,15.7337,15.0642,15.5105,11200.0],["2019-08-22",15.6221,15.8453,15.399,15.5105,11642.0],["2019-08-23",15.2874,15.6221,14.2831,14.6178,10142.0],["2019-08-26",14.1715,14.3947,13.7252,14.1715,18317.0],["2019-08-27",14.0599,14.5063,13.9483,14.0599,16792.0],["2019-08-28",14.1715,15.7337,14.0599,15.5105,11283.0],["2019-08-29",15.6221,16.2916,15.1758,16.2916,20808.0],["2019-08-30",16.2916,17.3517,15.399,15.5105,29933.0],["2019-09-03",15.1758,15.5105,14.841,15.2874,6075.0],["2019-09-04",15.5105,15.6221,15.1758,15.6221,7833.0],["2019-09-05",15.7337,15.7337,14.9526,15.5105,12933.0],["2019-09-06",15.399,16.738,15.2874,15.8453,14842.0],["2019-09-09",15.7337,16.5148,15.2874,15.399,17117.0],["2019-09-10",15.399,16.3474,15.1758,15.6221,18708.0],["2019-09-11",15.6221,16.4032,15.6221,15.8453,19200.0],["2019-09-12",15.6221,16.0685,13.9483,15.5105,20200.0],["2019-09-13",15.399,15.6221,14.7294,15.0642,12750.0],["2019-09-16",15.6221,16.6264,14.841,14.9526,207692.0],["2019-09-17",14.9526,15.399,14.8968,14.9526,21775.0],["2019-09-18",14.841,15.5105,14.7518,15.399,28342.0],["2019-09-19",15.399,15.6779,14.9526,15.1758,25142.0],["2019-09-20",15.1758,15.6221,14.8857,15.5105,34375.0],["2019-09-23",15.2874,15.6221,15.0642,15.1758,10458.0],["2019-09-24",15.1758,15.5105,14.5063,14.6178,14967.0],["2019-09-25",14.5063,15.0642,14.5063,14.7294,15058.0],["2019-09-26",14.5063,14.5063,13.7252,13.8367,17467.0],["2019-09-27",13.7252,14.1715,13.6136,13.8367,12167.0],["2019-09-30",13.7252,14.1715,13.3904,14.1715,11425.0],["2019-10-01",14.1715,14.7294,13.9483,14.3947,22942.0],["2019-10-02",14.3947,14.7294,13.7252,14.1715,12233.0],["2019-10-03",13.9483,14.1715,13.2788,13.7252,41858.0],["2019-10-04",13.9483,14.2831,13.1672,13.6136,10625.0],["2019-10-07",13.502,13.502,12.2745,12.7209,56758.0],["2019-10-08",12.7209,13.3904,11.2702,11.4934,38058.0],["2019-10-09",11.7166,12.4977,11.4934,12.0514,12208.0],["2019-10-10",11.9398,11.9398,11.3818,11.3818,15092.0],["2019-10-11",11.4934,12.1629,11.2702,12.0514,19583.0],["2019-10-14",11.8282,12.8325,11.7166,12.6093,37842.0],["2019-10-15",12.6093,12.944,11.9398,11.9398,10592.0],["2019-10-16",12.1629,12.1629,11.0471,11.7166,38133.0],["2019-10-17",11.605,11.9398,11.2702,11.605,16525.0],["2019-10-18",11.3818,11.7166,11.2702,11.4934,22075.0],["2019-10-21",11.4934,11.7166,11.1587,11.4934,18292.0],["2019-10-22",11.2702,11.605,11.1587,11.4934,20925.0],["2019-10-23",11.4934,11.605,10.9355,11.605,29100.0],["2019-10-24",11.605,11.605,11.0471,11.3818,21142.0],["2019-10-25",14.3947,14.3947,11.7166,12.0514,326083.0],["2019-10-28",12.2745,13.3904,12.0514,13.0556,122425.0],["2019-10-29",12.8325,12.944,12.1629,12.7209,45642.0],["2019-10-30",12.8325,13.011,11.8282,12.1629,42350.0],["2019-10-31",12.2745,12.8325,11.3818,11.8282,55525.0],["2019-11-01",11.8282,11.9398,11.4934,11.9398,44817.0],["2019-11-04",12.0514,12.2745,11.605,11.605,66017.0],["2019-11-05",11.605,11.7166,11.2702,11.3818,59417.0],["2019-11-06",11.605,11.6608,10.7123,11.1363,66733.0],["2019-11-07",11.2702,11.4934,10.9355,11.1587,69600.0],["2019-11-08",11.1587,11.4934,10.8239,10.9355,34883.0],["2019-11-11",10.7793,11.0471,10.6007,10.7904,40375.0],["2019-11-12",10.7123,11.114,10.1544,10.7012,60833.0],["2019-11-13",10.5784,10.7123,10.1879,10.266,41258.0],["2019-11-14",10.1544,10.5561,9.8308,10.0763,45608.0],["2019-11-15",10.054,10.6007,9.708,9.9312,45408.0],["2019-11-18",10.266,10.266,8.9269,9.072,160217.0],["2019-11-19",9.3063,9.8643,8.3802,8.86,121500.0],["2019-11-20",8.9269,9.1501,8.8153,9.1389,197083.0],["2019-11-21",8.9269,9.4849,8.8711,9.4625,97958.0],["2019-11-22",9.708,10.3776,9.4849,10.1655,79258.0],["2019-11-25",10.3776,10.4891,9.9312,10.1544,43892.0],["2019-11-26",10.2213,10.266,9.7304,9.8643,179850.0],["2019-11-27",9.9089,9.9089,9.4849,9.8196,44650.0],["2019-11-29",9.6076,10.2102,9.4849,10.1097,36775.0],["2019-12-02",10.2102,10.3776,9.9982,10.1544,49408.0],["2019-12-03",9.9312,10.4333,9.3733,9.5407,66167.0],["2019-12-04",9.3733,10.2548,9.2617,10.0428,196808.0],["2019-12-05",10.0428,10.0763,9.3733,9.4179,60567.0],["2019-12-06",9.3733,9.7527,9.2617,9.351,74792.0],["2019-12-09",9.1501,9.5295,8.9269,9.3175,91883.0],["2019-12-10",9.1501,9.8754,9.1501,9.5183,69833.0],["2019-12-11",9.5072,10.1544,9.3733,10.1097,62525.0],["2019-12-12",10.0428,11.1475,9.9312,10.7123,95358.0],["2019-12-13",10.7123,11.605,10.4891,11.4934,124508.0],["2019-12-16",11.4934,11.9398,11.3818,11.605,91342.0],["2019-12-17",11.4934,12.6093,10.9801,12.3861,122408.0],["2019-12-18",12.8325,13.8367,12.6093,13.3904,81175.0],["2019-12-19",13.502,14.1715,13.2788,13.9483,68383.0],["2019-12-20",14.2831,15.5105,14.0264,15.2874,125825.0],["2019-12-23",15.5105,15.5105,14.5063,15.0642,79983.0],["2019-12-24",15.2874,15.7337,14.7294,15.5105,47692.0],["2019-12-26",15.399,16.4032,14.7294,15.9569,55033.0],["2019-12-27",15.7337,15.7337,14.6178,15.0642,64000.0],["2019-12-30",15.0642,15.0642,14.0599,14.2831,89158.0],["2019-12-31",14.0599,14.841,13.5578,14.3947,81317.0],["2020-01-02",14.3947,15.8453,14.3947,15.7337,56267.0],["2020-01-03",16.0685,16.4032,15.2874,15.6221,32358.0],["2020-01-06",15.6221,17.1843,15.4101,17.0728,41525.0],["2020-01-07",16.9612,16.9612,16.0685,16.1801,35300.0],["2020-01-08",15.6221,15.9569,14.841,15.2874,61750.0],["2020-01-09",15.2874,15.5105,13.3904,13.6136,60442.0],["2020-01-10",13.6136,14.1715,13.3904,14.0599,51500.0],["2020-01-13",14.0599,14.0599,13.502,14.0599,34567.0],["2020-01-14",13.9483,14.9526,13.8367,14.841,44358.0],["2020-01-15",14.841,15.1758,14.5063,14.5063,26642.0],["2020-01-16",14.5063,15.0642,14.3947,14.841,15800.0],["2020-01-17",14.9526,15.1758,14.5063,14.6178,9592.0],["2020-01-21",14.5063,14.6178,14.1045,14.2831,21317.0],["2020-01-22",14.2831,14.3947,14.0599,14.1715,25400.0],["2020-01-23",14.0599,14.1715,12.8325,13.3904,53142.0],["2020-01-24",13.502,14.6178,13.2788,14.2831,40617.0],["2020-01-27",14.0599,14.1715,13.502,13.8367,16558.0],["2020-01-28",14.0599,14.7294,13.9483,14.5063,27875.0],["2020-01-29",14.6178,15.0642,14.6178,15.0642,12692.0],["2020-01-30",14.9526,15.399,14.0599,15.2874,23617.0],["2020-01-31",15.0642,15.1981,14.6178,14.9526,16350.0],["2020-02-03",14.841,15.0642,14.6178,14.7294,19658.0],["2020-02-04",14.9526,15.399,14.841,15.1758,24992.0],["2020-02-05",15.399,16.2916,15.2874,15.9569,63317.0],["2020-02-06",16.1801,16.2916,15.5105,15.9569,25508.0],["2020-02-07",15.7337,16.1801,15.399,15.8453,28700.0],["2020-02-10",15.7337,16.0685,15.399,15.5105,23408.0],["2020-02-11",15.6221,15.8453,15.399,15.7337,20850.0],["2020-02-12",15.9569,15.9569,15.2874,15.399,27758.0],["2020-02-13",15.399,15.399,14.7294,14.9526,20017.0],["2020-02-14",14.9526,16.5148,14.6178,16.2916,31933.0],["2020-02-18",16.2916,16.5148,15.6221,16.1801,31817.0],["2020-02-19",16.4032,16.4032,15.6221,16.0685,98208.0],["2020-02-20",16.0685,16.2916,15.8453,16.2916,17950.0],["2020-02-21",16.0685,16.5148,15.8453,16.0685,18450.0],["2020-02-24",15.5105,15.6221,15.0642,15.2874,25392.0],["2020-02-25",15.5105,15.5105,14.1715,14.7294,43883.0],["2020-02-26",14.5063,14.7294,13.502,14.7294,54975.0],["2020-02-27",14.1715,14.841,12.8325,13.1672,75925.0],["2020-02-28",12.7209,13.502,12.1629,13.0556,47983.0],["2020-03-02",13.0556,13.3904,12.3861,12.6093,18150.0],["2020-03-03",12.7209,13.2788,11.605,12.1629,59975.0],["2020-03-04",12.2745,12.3861,11.605,12.1629,59850.0],["2020-03-05",11.8282,12.3861,11.3818,12.1629,33125.0],["2020-03-06",11.7166,12.2745,11.3818,12.0514,34775.0],["2020-03-09",11.605,11.605,9.2617,9.2617,90717.0],["2020-03-10",12.2745,12.2745,8.9604,9.1501,60367.0],["2020-03-11",8.7372,9.1278,8.369,8.4025,74067.0],["2020-03-12",7.878,8.0119,7.3089,7.5879,152008.0],["2020-03-13",7.8222,8.2128,7.2531,7.9227,97608.0],["2020-03-16",7.2866,8.9269,6.7064,6.7621,46367.0],["2020-03-17",7.3647,7.3647,6.6952,6.9184,29850.0],["2020-03-18",6.6952,6.6952,4.4635,4.6643,98083.0],["2020-03-19",4.6866,5.7244,4.6866,5.133,84775.0],["2020-03-20",5.4677,5.7802,4.4635,4.4635,133542.0],["2020-03-23",4.0171,5.0214,3.9055,4.6755,50133.0],["2020-03-24",4.7982,5.0214,4.2403,4.5974,64350.0],["2020-03-25",4.9098,5.5682,4.6866,5.5012,60200.0],["2020-03-26",5.6909,5.769,4.6866,4.9098,167267.0],["2020-03-27",5.133,5.133,4.4635,4.5639,125967.0],["2020-03-30",4.6755,5.2669,4.5527,4.921,71950.0],["2020-03-31",4.8763,4.921,4.5862,4.5974,34475.0],["2020-04-01",4.6866,4.8429,4.5751,4.5862,60875.0],["2020-04-02",4.5862,4.9098,4.3854,4.4188,64325.0],["2020-04-03",4.1957,4.3519,3.9613,4.1622,57833.0],["2020-04-06",4.5751,4.7982,4.3742,4.4635,36450.0],["2020-04-07",4.6532,4.9656,4.2403,4.2626,53442.0],["2020-04-08",4.4746,4.642,4.2738,4.43,53817.0],["2020-04-09",4.5751,4.7759,4.3854,4.5751,182917.0],["2020-04-13",4.7982,4.9433,4.0171,4.3519,116600.0],["2020-04-14",4.6197,4.6197,4.1399,4.3965,57225.0],["2020-04-15",4.1287,4.3965,4.1287,4.1399,36092.0],["2020-04-16",4.3072,4.3519,3.9055,3.9278,81675.0],["2020-04-17",4.1287,4.2849,3.7939,4.2068,73017.0],["2020-04-20",4.1287,4.2403,3.9055,4.1733,62892.0],["2020-04-21",4.1622,4.1622,3.9055,4.0841,43317.0],["2020-04-22",3.9055,4.218,3.9055,4.218,41717.0],["2020-04-23",4.2403,4.7871,4.2403,4.5751,61358.0],["2020-04-24",4.7871,4.7871,4.363,4.4077,30800.0],["2020-04-27",4.7871,4.7871,4.5193,4.7424,34025.0],["2020-04-28",4.6866,5.2446,4.6643,5.1665,43708.0],["2020-04-29",5.4231,7.2531,5.2446,7.2308,103275.0],["2020-04-30",7.3647,7.8111,6.472,7.03,71067.0],["2020-05-01",6.5836,6.6617,6.0257,6.1261,40933.0],["2020-05-04",6.1373,6.472,5.5793,5.8583,41925.0],["2020-05-05",5.8918,6.3604,5.4677,5.4789,43142.0],["2020-05-06",5.4677,5.8025,5.3562,5.4789,26558.0],["2020-05-07",5.7356,6.9184,5.5235,5.624,59825.0],["2020-05-08",5.8695,6.3604,5.6909,6.1484,28650.0],["2020-05-11",6.2489,6.2489,5.6351,5.9141,25183.0],["2020-05-12",6.26,6.26,5.0549,5.7021,42625.0],["2020-05-13",5.5793,5.8695,4.921,5.4008,44892.0],["2020-05-14",5.133,5.2557,5.0214,5.1441,31417.0],["2020-05-15",5.0549,5.4231,4.7982,5.133,34467.0],["2020-05-18",5.3562,5.7021,4.8317,4.9544,61817.0],["2020-05-19",5.4454,5.4454,4.7982,4.921,39325.0],["2020-05-20",5.0214,5.2446,4.9098,5.1218,21233.0],["2020-05-21",5.1441,5.1441,4.6978,4.9098,38242.0],["2020-05-22",4.854,5.0214,4.6866,4.9656,19867.0],["2020-05-26",5.2446,6.472,4.8205,6.1931,207217.0],["2020-05-27",6.4497,6.9184,5.7244,6.2712,76158.0],["2020-05-28",6.472,6.472,5.5905,5.7467,49483.0],["2020-05-29",5.6909,5.836,5.4677,5.6351,33867.0],["2020-06-01",5.6909,6.0257,5.4566,5.7132,29683.0],["2020-06-02",5.8583,5.9141,5.5793,5.8025,21675.0],["2020-06-03",5.9141,6.0257,5.6351,5.9699,37300.0],["2020-06-04",6.2489,6.5836,6.1373,6.472,69433.0],["2020-06-05",6.5836,7.03,6.5836,6.7845,56467.0],["2020-06-08",7.2531,8.6591,7.1415,8.1235,98717.0],["2020-06-09",8.369,8.6591,7.5879,8.369,100483.0],["2020-06-10",8.2574,8.3802,7.5879,8.0566,59817.0],["2020-06-11",7.2531,7.2531,6.472,6.751,62500.0],["2020-06-12",6.751,7.2531,6.751,6.9965,30950.0],["2020-06-15",6.4832,7.2531,6.3046,6.8403,30592.0],["2020-06-16",7.0634,7.2531,6.8626,6.9407,30933.0],["2020-06-17",7.03,7.1973,6.6952,6.9184,22733.0],["2020-06-18",7.03,7.1192,6.7064,7.0076,14600.0],["2020-06-19",7.0858,7.1415,6.9184,7.03,38367.0],["2020-06-22",7.0523,7.1973,6.7287,6.963,34058.0],["2020-06-23",6.9295,7.1415,6.8849,7.03,33008.0],["2020-06-24",7.1415,7.9784,7.03,7.0858,53258.0],["2020-06-25",7.2643,7.3647,7.0523,7.1527,24575.0],["2020-06-26",7.2085,7.2085,6.7956,6.9407,29583.0],["2020-06-29",6.6952,7.0858,6.6952,6.9965,12525.0],["2020-06-30",6.8068,7.0076,6.6952,6.8849,18283.0],["2020-07-01",6.8849,7.1081,6.4162,6.4497,23250.0],["2020-07-02",6.6729,6.7845,6.472,6.472,9625.0],["2020-07-06",6.6952,6.6952,6.2488,6.2488,29492.0],["2020-07-07",6.472,6.472,6.2489,6.26,14875.0],["2020-07-08",6.5501,6.5613,6.0368,6.0815,17283.0],["2020-07-09",6.1373,6.4609,5.9252,6.0034,22192.0],["2020-07-10",5.9141,6.1373,5.9141,6.0257,21633.0],["2020-07-13",5.9141,6.0257,5.3338,5.3338,37367.0],["2020-07-14",5.3562,5.5012,5.1441,5.3227,18508.0],["2020-07-15",5.4789,5.7021,5.3562,5.5793,20967.0],["2020-07-16",5.6909,5.9141,5.3562,5.8471,28450.0],["2020-07-17",5.8471,6.1149,5.3785,5.5235,33700.0],["2020-07-20",5.4677,5.9141,5.4677,5.7467,14617.0],["2020-07-21",5.8918,6.0257,5.6909,5.9587,16008.0],["2020-07-22",5.9141,6.0145,5.6909,5.8025,10675.0],["2020-07-23",5.6909,5.7913,5.6128,5.6463,10650.0],["2020-07-24",5.6909,5.8025,5.5793,5.5793,7492.0],["2020-07-27",5.8806,5.8806,5.3673,5.6798,16942.0],["2020-07-28",5.7021,6.0257,5.6909,5.9699,17500.0],["2020-07-29",6.9184,11.8282,6.9184,8.5475,1597658.0],["2020-07-30",7.4875,9.4625,7.4763,9.2394,237133.0],["2020-07-31",9.6522,9.6857,8.4806,9.2617,77400.0],["2020-08-03",8.5922,8.9604,8.3132,8.5922,49858.0],["2020-08-04",8.8153,11.0471,8.7149,10.4891,209683.0],["2020-08-05",9.9312,10.8239,9.708,10.1767,102992.0],["2020-08-06",9.9312,10.1544,9.708,10.0874,28792.0],["2020-08-07",10.266,11.605,10.1321,11.605,172533.0],["2020-08-10",12.3861,13.0556,11.605,12.2745,231408.0],["2020-08-11",12.7209,12.7209,11.1587,11.4934,69892.0],["2020-08-12",11.3818,11.4934,9.5518,10.0986,120083.0],["2020-08-13",10.0428,10.9243,9.92,10.0428,51625.0],["2020-08-14",10.3441,10.9801,10.1209,10.623,72842.0],["2020-08-17",10.5784,10.5784,9.4849,9.9758,68308.0],["2020-08-18",9.8196,10.199,9.4849,9.7527,26542.0],["2020-08-19",9.8196,10.0428,9.2059,9.8196,33958.0],["2020-08-20",9.5964,10.266,9.4849,10.1321,32517.0],["2020-08-21",10.266,10.266,9.563,9.7527,19058.0],["2020-08-24",9.708,9.7638,9.2059,9.5964,23308.0],["2020-08-25",9.4849,9.4849,9.0385,9.1724,18783.0],["2020-08-26",9.3733,9.6522,9.1501,9.5407,34200.0],["2020-08-27",9.4849,9.708,9.1501,9.284,15367.0],["2020-08-28",9.1501,9.6969,9.1501,9.4291,18208.0],["2020-08-31",9.4849,10.3776,9.2728,9.7638,51225.0],["2020-09-01",9.708,10.2548,9.708,10.1544,35075.0],["2020-09-02",10.2548,10.5226,9.8196,10.0316,26075.0],["2020-09-03",9.9312,10.2771,9.3175,9.9535,26858.0],["2020-09-04",9.9647,10.411,9.4402,9.9201,17292.0],["2020-09-08",9.6969,9.9312,8.9492,9.2171,50742.0],["2020-09-09",9.9647,10.1544,8.9269,9.1947,45433.0],["2020-09-10",9.1501,9.1501,8.5364,8.9381,30808.0],["2020-09-11",8.8488,9.0162,8.4806,8.8265,26400.0],["2020-09-14",8.7038,8.9269,8.2797,8.8265,17492.0],["2020-09-15",8.7484,8.8265,8.4806,8.8042,17942.0],["2020-09-16",8.793,9.6969,8.4917,9.5407,27108.0],["2020-09-17",9.4849,9.4849,8.7038,8.9046,34158.0],["2020-09-18",8.8153,8.8935,8.4806,8.5029,11275.0],["2020-09-21",8.4806,8.648,7.6214,7.9338,19750.0],["2020-09-22",8.0342,8.4694,7.8669,8.0342,8558.0],["2020-09-23",8.0008,8.0566,7.6995,7.7106,17225.0],["2020-09-24",7.7999,7.8669,7.2754,7.4763,25267.0],["2020-09-25",7.5879,7.666,6.9742,7.4986,13642.0],["2020-09-28",7.5433,7.8111,7.454,7.4986,11250.0],["2020-09-29",7.4763,7.7441,7.2531,7.3647,18117.0],["2020-09-30",7.3647,7.6437,7.3647,7.5321,13167.0],["2020-10-01",7.6995,7.6995,7.2643,7.5656,11992.0],["2020-10-02",7.5879,7.6214,7.2531,7.3089,13717.0],["2020-10-05",7.3424,7.6995,7.2531,7.3089,19483.0],["2020-10-06",7.3201,7.6995,6.8068,7.6102,64500.0],["2020-10-07",7.3647,7.8111,7.1639,7.3982,41933.0],["2020-10-08",7.2531,7.6437,7.1973,7.5767,28817.0],["2020-10-09",7.4763,7.7664,7.2643,7.5767,23492.0],["2020-10-12",7.7106,7.7106,7.4763,7.6102,15858.0],["2020-10-13",7.5656,7.6102,6.9295,7.2866,17767.0],["2020-10-14",7.3647,7.4763,6.9184,7.0858,19667.0],["2020-10-15",6.9742,7.2978,6.8291,7.242,8125.0],["2020-10-16",7.5656,7.5656,6.9184,7.1081,23417.0],["2020-10-19",7.03,7.242,6.6952,6.8849,30542.0],["2020-10-20",6.8179,7.1081,6.8068,6.9184,24075.0],["2020-10-21",6.8961,7.2308,6.7398,7.0523,23325.0],["2020-10-22",7.0746,7.4875,6.6952,7.2643,18817.0],["2020-10-23",7.3647,7.454,6.9184,7.1192,11717.0],["2020-10-26",7.1415,7.1415,6.751,6.9407,25583.0],["2020-10-27",6.7845,7.1415,6.7845,6.9853,30358.0],["2020-10-28",8.2463,9.8085,7.387,8.8265,859733.0],["2020-10-29",8.2574,8.7038,7.5433,8.1458,160050.0],["2020-10-30",7.5879,8.0342,7.4763,7.9784,47933.0],["2020-11-02",8.1235,8.2574,7.6995,7.9784,25967.0],["2020-11-03",7.8892,8.0342,7.4763,7.4875,57133.0],["2020-11-04",7.4763,7.666,7.2531,7.5098,39100.0],["2020-11-05",7.5098,8.09,7.4763,8.0342,20350.0],["2020-11-06",7.8111,8.4806,7.8111,8.1123,28342.0],["2020-11-09",8.1347,9.0831,7.9673,9.0831,101108.0],["2020-11-10",8.369,10.7123,8.2909,10.2437,145242.0],["2020-11-11",10.0428,10.6007,9.708,10.266,39642.0],["2020-11-12",10.266,10.4333,9.8754,10.3218,42825.0],["2020-11-13",10.3106,11.2703,10.266,10.7123,64200.0],["2020-11-16",10.7123,12.0514,10.6007,11.9398,66133.0],["2020-11-17",11.9398,12.0514,11.4934,11.8282,53300.0],["2020-11-18",11.8282,12.2745,11.7724,12.1629,52650.0],["2020-11-19",12.0514,12.8325,11.7166,12.7209,47225.0],["2020-11-20",13.2788,14.3947,12.321,14.1157,112300.0],["2020-11-23",13.9483,14.0878,13.4834,13.9669,107000.0],["2020-11-24",14.1157,14.4133,13.8321,14.2459,98600.0],["2020-11-25",14.0599,15.2409,13.9483,14.6736,87400.0],["2020-11-27",14.4133,14.8429,14.1436,14.4412,37500.0],["2020-11-30",14.3296,15.2595,14.2087,14.8317,69300.0],["2020-12-01",14.841,14.9898,14.1734,14.2738,46600.0],["2020-12-02",13.9576,14.7108,13.1579,14.5156,80400.0],["2020-12-03",14.7294,14.9712,14.4133,14.4877,51600.0],["2020-12-04",14.5342,14.5992,13.4834,14.3203,101200.0],["2020-12-07",14.3761,14.5723,14.0413,14.4877,56200.0],["2020-12-08",14.5063,15.2502,14.4877,14.9619,37200.0],["2020-12-09",15.0735,15.5756,14.5807,14.7294,62000.0],["2020-12-10",14.6829,15.4315,14.6829,15.3525,24000.0],["2020-12-11",15.2316,15.5663,15.1256,15.4268,22400.0],["2020-12-14",15.5756,15.8081,15.1386,15.4826,101100.0],["2020-12-15",15.4826,15.9662,15.1125,15.6128,54500.0],["2020-12-16",15.6686,15.8546,15.2874,15.3618,30500.0],["2020-12-17",15.3339,15.5663,15.1321,15.4361,17000.0],["2020-12-18",15.5942,16.0127,15.4017,15.5756,42300.0],["2020-12-21",15.5477,15.5477,14.5435,14.6178,28000.0],["2020-12-22",14.5992,14.5992,14.0041,14.4133,23500.0],["2020-12-23",14.2273,14.6178,14.2273,14.3575,15100.0],["2020-12-24",14.3854,14.3854,13.8414,14.0599,10500.0],["2020-12-28",13.8925,13.8925,12.6837,12.8139,60500.0],["2020-12-29",12.6651,13.0091,12.6558,12.8418,45100.0],["2020-12-30",12.9719,13.5513,12.8325,12.9812,28500.0],["2020-12-31",12.9533,12.9998,12.6558,12.9254,28800.0],["2021-01-04",12.9255,13.1858,12.6465,13.0463,18800.0],["2021-01-05",13.1765,14.8782,13.13,14.6364,28700.0],["2021-01-06",14.6178,15.8081,14.6178,15.7895,49300.0],["2021-01-07",15.5477,16.0034,14.8503,15.6872,39700.0],["2021-01-08",15.8081,16.5055,15.3153,16.1522,42000.0],["2021-01-11",15.9104,16.6078,15.8546,16.1987,24100.0],["2021-01-12",16.3288,17.3238,16.2266,17.0821,29600.0],["2021-01-13",17.1006,17.1006,16.7008,16.7752,13900.0],["2021-01-14",16.831,17.1006,16.208,16.3939,13500.0],["2021-01-15",16.3381,16.3381,15.8453,16.0871,20500.0],["2021-01-19",16.0871,16.366,16.0406,16.2173,23000.0],["2021-01-20",16.1615,16.552,15.9243,16.3009,15100.0],["2021-01-21",16.4032,16.4032,15.6128,15.7244,16800.0],["2021-01-22",15.4176,15.4919,15.0921,15.399,17500.0],["2021-01-25",15.4547,16.0127,14.8968,15.0642,23100.0],["2021-01-26",15.2502,15.2651,13.4927,13.846,33900.0],["2021-01-27",13.4276,13.7475,12.7767,13.4555,25000.0],["2021-01-28",13.6043,14.0581,13.1579,13.3439,20200.0],["2021-01-29",13.3439,13.6759,12.8325,12.9162,31600.0],["2021-02-01",12.5535,13.3904,12.1722,13.1021,52300.0],["2021-02-02",13.316,14.4226,13.2881,14.0413,15800.0],["2021-02-03",14.0599,14.7759,13.8739,14.7759,15400.0],["2021-02-04",14.5992,15.8081,14.0599,15.3804,21200.0],["2021-02-05",15.65,16.4497,15.0828,16.2637,46100.0],["2021-02-08",16.2823,17.2169,16.273,16.6562,45700.0],["2021-02-09",16.738,16.831,16.115,16.831,38900.0],["2021-02-10",16.8217,17.6679,16.3168,17.3424,43300.0],["2021-02-11",17.5749,17.7888,17.1667,17.6679,40500.0],["2021-02-12",17.3982,19.1092,16.9891,18.9697,69200.0],["2021-02-16",19.0162,19.2208,18.449,18.6443,42900.0],["2021-02-17",18.5978,18.6908,17.8632,18.2537,46200.0],["2021-02-18",18.1793,18.5187,17.8632,18.4862,45400.0],["2021-02-19",18.542,18.5978,17.9004,18.3932,39400.0],["2021-02-22",18.6164,18.6936,17.8818,18.4118,40200.0],["2021-02-23",18.4118,18.4118,16.8496,18.0119,49500.0],["2021-02-24",18.1049,18.8535,17.733,18.728,98300.0],["2021-02-25",18.7837,19.0534,17.5005,17.8167,39800.0],["2021-02-26",18.6071,18.6071,16.9705,17.4726,75700.0],["2021-03-01",17.0542,17.0542,15.6686,16.645,142600.0],["2021-03-02",16.4125,16.7938,16.0592,16.2823,48200.0],["2021-03-03",16.0871,16.7938,15.8174,16.1801,50600.0],["2021-03-04",16.1801,16.7008,15.2409,16.4125,43300.0],["2021-03-05",16.4683,17.6493,16.1894,17.6121,78100.0],["2021-03-08",17.6121,17.9004,17.1843,17.2401,71200.0],["2021-03-09",17.4447,17.4819,16.8868,17.3052,48600.0],["2021-03-10",17.2029,17.3564,16.7473,17.1378,32900.0],["2021-03-11",17.1843,17.7144,16.7659,17.1285,83300.0],["2021-03-12",17.0914,17.1843,16.6822,17.1843,63700.0],["2021-03-15",17.268,17.5191,16.7938,17.2029,61600.0],["2021-03-16",17.1843,17.2029,16.6357,16.8124,51200.0],["2021-03-17",16.7101,16.7287,16.2638,16.6822,42600.0],["2021-03-18",16.3939,16.5985,15.3525,15.5291,48500.0],["2021-03-19",15.6128,15.6128,14.5435,14.6829,62000.0],["2021-03-22",14.7387,14.8364,14.1436,14.5807,57400.0],["2021-03-23",14.4877,14.4877,13.8367,13.9297,62900.0],["2021-03-24",14.2459,14.7852,13.8181,13.9111,57300.0],["2021-03-25",13.7531,14.6085,13.6508,14.4505,46300.0],["2021-03-26",14.7387,15.0642,14.3156,15.0642,37800.0],["2021-03-29",14.9898,15.0828,14.4058,14.6736,47000.0],["2021-03-30",14.5435,14.5714,13.9762,14.1622,48200.0],["2021-03-31",14.2087,14.5714,13.9483,14.2366,34000.0],["2021-04-01",14.2738,14.9898,14.1064,14.8875,43800.0],["2021-04-05",15.0363,15.0363,14.3296,14.4319,19800.0],["2021-04-06",14.4784,15.9941,14.3947,15.0363,73700.0],["2021-04-07",14.9712,15.027,14.6271,14.8968,37000.0],["2021-04-08",14.9805,15.1851,14.5621,15.1572,66600.0],["2021-04-09",15.0735,15.4826,14.8875,15.2688,48000.0],["2021-04-12",15.3525,15.4482,14.5807,14.6364,21100.0],["2021-04-13",14.7759,14.7759,14.125,14.2552,43100.0],["2021-04-14",14.3203,14.7573,14.0413,14.4505,36100.0],["2021-04-15",14.5992,14.6457,14.2366,14.4784,22500.0],["2021-04-16",14.5621,14.8782,14.3668,14.5249,21500.0],["2021-04-19",14.5807,14.9898,14.4598,14.5621,99200.0],["2021-04-20",14.5899,14.7062,13.8553,14.1994,26200.0],["2021-04-21",14.1808,14.7294,13.8553,14.2459,16900.0],["2021-04-22",14.2459,14.6876,14.1436,14.2087,20700.0],["2021-04-23",14.2366,14.5621,14.2366,14.3296,10800.0],["2021-04-26",14.3296,15.0456,14.3296,14.8689,59900.0],["2021-04-27",14.7852,15.6872,14.7852,15.4919,20100.0],["2021-04-28",15.8081,16.1429,15.557,15.8918,46300.0],["2021-04-29",16.0592,16.273,15.5319,15.7523,46700.0],["2021-04-30",14.8782,16.1243,14.8782,15.3618,26100.0],["2021-05-03",15.4547,16.1987,14.8317,15.9941,64000.0],["2021-05-04",15.7895,16.5055,15.5105,16.0964,30000.0],["2021-05-05",16.0778,16.738,15.7337,15.7337,40700.0],["2021-05-06",15.9755,15.9755,15.0921,15.3432,16400.0],["2021-05-07",15.464,16.022,15.1665,15.8174,17700.0],["2021-05-10",15.9197,16.4869,15.7979,15.9476,31000.0],["2021-05-11",15.6872,16.6636,15.5533,16.3474,13400.0],["2021-05-12",16.0964,16.4079,15.3153,15.4361,25600.0],["2021-05-13",15.5849,15.757,15.3432,15.3432,8700.0],["2021-05-14",15.4919,15.9197,15.4176,15.5803,8500.0],["2021-05-17",15.4919,16.2452,15.3525,15.8732,38800.0],["2021-05-18",15.7988,15.8871,15.3711,15.4547,25300.0],["2021-05-19",15.1758,15.3339,15.0279,15.2409,15700.0],["2021-05-20",15.12,15.1851,14.8875,15.0549,13000.0],["2021-05-21",15.1758,15.4083,15.0828,15.1758,38900.0],["2021-05-24",15.1107,15.4547,14.9294,15.2223,95300.0],["2021-05-25",15.2037,15.3432,14.6085,14.8317,17900.0],["2021-05-26",14.8131,15.0084,14.1808,14.8038,21100.0],["2021-05-27",14.9256,15.0735,14.7294,14.8782,54300.0],["2021-05-28",14.8782,14.8782,14.6746,14.8596,9500.0],["2021-06-01",15.0177,15.7523,15.0177,15.464,41800.0],["2021-06-02",15.5198,16.6357,15.2409,16.366,140700.0],["2021-06-03",16.3753,16.5055,15.8806,16.3753,65900.0],["2021-06-04",16.6729,16.7008,16.366,16.4962,31900.0],["2021-06-07",16.5334,16.831,16.0406,16.0871,36500.0],["2021-06-08",16.4218,16.7845,16.115,16.3753,81800.0],["2021-06-09",16.4962,16.5232,16.115,16.3567,44900.0],["2021-06-10",16.273,16.5427,16.1801,16.3567,21700.0],["2021-06-11",16.366,16.5241,16.3195,16.3567,42400.0],["2021-06-14",16.5148,17.1797,16.5148,16.8682,32800.0],["2021-06-15",16.9519,17.0216,16.6543,16.8775,24900.0],["2021-06-16",16.9147,17.0635,16.459,16.924,24900.0],["2021-06-17",16.9054,16.9891,16.0406,16.5427,39500.0],["2021-06-18",16.3567,16.6125,16.2814,16.552,87300.0],["2021-06-21",16.5241,16.5892,16.2823,16.3288,36600.0],["2021-06-22",16.2637,16.3335,15.9197,16.0406,27600.0],["2021-06-23",16.0499,16.1568,15.9941,16.0871,34800.0],["2021-06-24",16.0871,16.208,15.9569,16.0778,38900.0],["2021-06-25",16.0499,16.9333,16.0034,16.7938,47700.0],["2021-06-28",16.9333,16.9333,16.0313,16.3288,60100.0],["2021-06-29",16.2359,16.4962,16.0685,16.2731,32800.0],["2021-06-30",16.1987,16.6822,16.1987,16.552,22200.0],["2021-07-01",16.5706,17.9004,16.3939,17.7516,60600.0],["2021-07-02",17.7888,18.1886,17.3889,17.9004,23800.0],["2021-07-06",17.7051,17.9004,17.2587,17.7516,26300.0],["2021-07-07",17.8074,18.2537,17.7144,18.2072,35600.0],["2021-07-08",17.8353,17.9933,17.3145,17.7609,49900.0],["2021-07-09",17.8818,18.4118,17.8818,18.4118,14700.0],["2021-07-12",18.4025,18.4955,18.1514,18.4955,8200.0],["2021-07-13",18.3746,18.5978,18.2165,18.5978,18800.0],["2021-07-14",18.6443,19.0813,18.5234,18.5513,35500.0],["2021-07-15",18.4769,18.7419,18.1793,18.6536,74200.0],["2021-07-16",18.5327,18.8767,18.2723,18.4118,57400.0],["2021-07-19",17.919,18.1533,17.4633,17.8167,101200.0],["2021-07-20",17.8167,18.2295,17.8167,18.1328,15900.0],["2021-07-21",18.2258,18.8116,18.2258,18.8116,24800.0],["2021-07-22",18.6443,18.6443,17.9561,18.3746,24800.0],["2021-07-23",18.5885,18.5885,18.17,18.4955,4300.0],["2021-07-26",18.5978,19.2487,18.5978,19.2487,32400.0],["2021-07-27",19.2394,19.7601,19.0999,19.6485,35300.0],["2021-07-28",19.8159,20.346,19.8159,20.1693,28700.0],["2021-07-29",20.3422,20.783,19.6671,20.3274,30900.0],["2021-07-30",18.5978,20.4538,18.5978,20.1879,60700.0],["2021-08-02",20.9318,22.3173,20.4204,21.406,187000.0],["2021-08-03",21.9175,22.3034,21.4153,21.871,79200.0],["2021-08-04",21.8803,21.8803,20.9504,21.0434,37400.0],["2021-08-05",21.1085,21.1085,20.3181,20.3181,35700.0],["2021-08-06",20.4575,20.8109,19.9926,20.7086,19000.0],["2021-08-09",20.8202,20.9876,20.4575,20.9225,19500.0],["2021-08-10",20.8853,21.0806,20.5319,20.5505,50100.0],["2021-08-11",20.3181,21.7873,19.7508,21.3409,24900.0],["2021-08-12",21.4897,21.4897,20.6435,20.7272,23700.0],["2021-08-13",21.8152,21.8152,20.5273,20.7179,12200.0],["2021-08-16",20.5598,20.7365,19.9275,20.4111,19000.0],["2021-08-17",20.2065,20.4389,19.695,19.8066,13400.0],["2021-08-18",19.7229,19.9015,19.0162,19.5742,15900.0],["2021-08-19",18.9325,19.3975,18.1142,18.5699,43000.0],["2021-08-20",18.462,19.4068,18.462,19.0627,18300.0],["2021-08-23",18.6722,19.2524,18.6443,19.0441,36200.0],["2021-08-24",19.1185,19.6392,18.7373,19.4161,38300.0],["2021-08-25",19.2115,19.8113,18.8302,19.5184,24700.0],["2021-08-26",19.5556,19.6764,19.1278,19.3789,15300.0],["2021-08-27",19.5463,20.5691,19.0627,20.1879,23900.0],["2021-08-30",20.4761,20.9792,19.6206,19.9461,15900.0],["2021-08-31",20.4575,22.122,20.4575,21.9826,69200.0],["2021-09-01",21.7687,22.5219,21.155,22.401,42800.0],["2021-09-02",22.3731,23.5076,22.1964,22.8288,54600.0],["2021-09-03",22.6521,23.1542,22.6521,22.8846,14000.0],["2021-09-07",22.7637,22.7637,21.8989,21.8989,25000.0],["2021-09-08",21.9547,22.1406,21.062,21.499,22400.0],["2021-09-09",21.2851,22.3406,21.0378,22.0663,20400.0],["2021-09-10",21.4339,22.1964,20.9039,20.9039,25400.0],["2021-09-13",21.3409,21.3409,20.8109,20.969,10400.0],["2021-09-14",21.0434,21.4339,20.597,20.6528,11100.0],["2021-09-15",20.5226,21.5734,20.346,21.3874,41300.0],["2021-09-16",21.155,21.155,20.4947,20.9876,26400.0],["2021-09-17",20.9876,20.9969,20.6435,20.9876,16400.0],["2021-09-20",20.4575,20.6993,19.8252,20.0112,38000.0],["2021-09-21",20.3181,20.6993,19.8345,20.4854,27700.0],["2021-09-22",20.6156,21.3781,20.6156,21.1643,18300.0],["2021-09-23",21.3409,21.8384,21.1085,21.3409,16500.0],["2021-09-24",21.2294,22.1871,20.9783,22.0756,37200.0],["2021-09-27",22.3917,22.5498,21.8245,21.8245,32000.0],["2021-09-28",21.9082,22.3052,21.1457,21.2758,22700.0],["2021-09-29",21.2666,21.6571,20.7551,21.3409,18300.0],["2021-09-30",21.4618,21.685,20.8853,20.9132,20900.0],["2021-10-01",20.9969,21.2015,20.8574,20.8574,30600.0],["2021-10-04",20.8016,20.9876,20.2251,20.2251,47600.0],["2021-10-05",20.3832,20.5784,20.1321,20.3274,29100.0],["2021-10-06",20.1135,20.16,19.6392,19.8252,22700.0],["2021-10-07",19.8066,19.9368,19.6578,19.7694,27900.0],["2021-10-08",19.7415,20.1414,19.7415,19.9926,47200.0],["2021-10-11",20.2437,20.9039,20.0112,20.5319,32600.0],["2021-10-12",20.6063,20.8388,20.1042,20.4668,32600.0],["2021-10-13",20.5691,20.9225,20.1507,20.7272,21000.0],["2021-10-14",20.9876,21.0248,20.7551,20.8574,19100.0],["2021-10-15",20.9597,22.0291,20.7458,21.7315,41900.0],["2021-10-18",21.685,22.0663,21.1531,21.406,20700.0],["2021-10-19",21.5269,22.0849,20.969,21.1457,23800.0],["2021-10-20",21.0155,21.062,20.5477,21.0248,19000.0],["2021-10-21",20.8667,21.5176,20.8295,21.2201,39500.0],["2021-10-22",21.1271,21.313,20.969,21.0899,18200.0],["2021-10-25",20.783,21.4525,20.2251,21.4525,43300.0],["2021-10-26",21.5548,21.5548,20.876,21.0155,20000.0],["2021-10-27",20.9504,21.3223,20.5319,20.5412,32400.0],["2021-10-28",19.8252,21.4618,19.8252,21.3502,66100.0],["2021-10-29",21.2851,21.2851,20.8202,20.9876,53900.0],["2021-11-01",21.0062,21.499,20.9225,21.1178,43600.0],["2021-11-02",21.1364,21.1364,20.783,20.9411,44300.0],["2021-11-03",20.9132,21.1085,20.504,21.0341,43100.0],["2021-11-04",21.1085,21.5362,21.0806,21.2108,34100.0],["2021-11-05",21.3967,22.0291,21.2294,21.2944,21800.0],["2021-11-08",21.4711,21.4804,20.8481,21.1178,32800.0],["2021-11-09",21.0992,21.2758,20.6259,21.1364,23900.0],["2021-11-10",21.1085,21.6803,21.0341,21.4618,40400.0],["2021-11-11",21.3967,21.5269,20.783,20.783,20200.0],["2021-11-12",20.876,20.876,19.9926,20.1135,35000.0],["2021-11-15",19.9833,19.9926,19.2952,19.5556,28200.0],["2021-11-16",19.5556,19.7508,19.351,19.351,24300.0],["2021-11-17",19.3324,20.16,19.2533,19.9182,31200.0],["2021-11-18",19.8252,20.0949,18.9418,19.2952,31400.0],["2021-11-19",19.2022,19.8717,19.072,19.4812,38400.0],["2021-11-22",19.6206,20.4901,19.6113,20.1507,37100.0],["2021-11-23",20.1507,20.5784,19.5825,20.3832,21300.0],["2021-11-24",20.3925,20.7458,20.2251,20.439,12700.0],["2021-11-26",19.974,20.4018,19.5927,20.346,25700.0],["2021-11-29",20.504,20.504,20.067,20.3181,26000.0],["2021-11-30",20.1972,20.4343,19.6857,19.8066,31400.0],["2021-12-01",20.439,20.439,19.3045,19.3045,25100.0],["2021-12-02",19.3789,20.4761,19.3789,20.2158,25400.0],["2021-12-03",19.8624,19.9182,18.8767,19.1278,36100.0],["2021-12-06",19.3603,19.4068,19.0674,19.2115,27700.0],["2021-12-07",19.3045,20.3274,19.3045,20.067,15800.0],["2021-12-08",20.1042,20.2065,20.0205,20.1786,7500.0],["2021-12-09",19.9368,20.253,19.7834,20.0949,13400.0],["2021-12-10",20.0484,20.0484,19.6346,19.9368,12500.0],["2021-12-13",19.8438,19.8531,18.3746,18.4955,31500.0],["2021-12-14",18.2351,18.4025,17.9227,18.1421,24100.0],["2021-12-15",18.1421,18.449,17.5749,18.263,34400.0],["2021-12-16",18.3653,18.5885,17.7423,18.4211,31300.0],["2021-12-17",17.3703,18.4676,17.2494,17.984,12500.0],["2021-12-20",17.6772,17.6772,16.5799,17.3889,46000.0],["2021-12-21",17.4168,18.4397,17.4168,17.9561,21800.0],["2021-12-22",17.9561,18.0491,17.3238,17.5749,23900.0],["2021-12-23",17.4819,17.733,17.3452,17.4912,22000.0],["2021-12-27",17.3517,17.454,17.017,17.2029,36700.0],["2021-12-28",17.2959,17.4549,16.4497,17.2959,21600.0],["2021-12-29",17.3517,17.4633,16.7752,17.2866,12300.0],["2021-12-30",17.1285,17.4261,17.1285,17.3424,11600.0],["2021-12-31",17.1006,18.0677,17.1006,17.826,24900.0],["2022-01-03",18.0212,18.4397,17.9004,17.9375,29900.0],["2022-01-04",18.1886,18.1979,17.7144,18.0398,29600.0],["2022-01-05",18.1514,18.542,17.8632,18.2723,32900.0],["2022-01-06",18.1328,18.541,17.5702,18.5234,29400.0],["2022-01-07",18.1328,18.8023,18.0119,18.6071,38200.0],["2022-01-10",18.3374,18.5885,17.6121,18.3095,31400.0],["2022-01-11",17.7051,18.728,17.7051,18.6908,38700.0],["2022-01-12",18.6908,19.5556,18.2165,18.6629,29800.0],["2022-01-13",18.5048,18.9883,18.3932,18.8953,26400.0],["2022-01-14",18.5513,19.7601,18.5513,19.1185,36600.0],["2022-01-18",19.1278,19.2766,18.4955,18.7187,43000.0],["2022-01-19",18.635,18.8302,18.0733,18.7558,34500.0],["2022-01-20",18.6908,19.2673,18.5373,18.9883,26700.0],["2022-01-21",18.7465,19.2022,18.077,18.7094,46900.0],["2022-01-24",18.3188,18.8023,17.8911,18.6536,52600.0],["2022-01-25",18.4676,19.1278,18.1049,19.0534,43300.0],["2022-01-26",18.9697,19.8066,18.8023,18.8395,36400.0],["2022-01-27",18.9325,18.9883,18.2537,18.6164,31400.0],["2022-01-28",18.6164,19.8531,18.4583,19.4068,38000.0],["2022-01-31",19.4161,20.2158,18.8116,20.0577,65700.0],["2022-02-01",20.1135,21.2898,19.8531,21.1085,52000.0],["2022-02-02",21.2851,21.2851,20.6631,20.7551,26600.0],["2022-02-03",20.7272,20.9318,20.4575,20.7458,34500.0],["2022-02-04",20.7458,20.9411,20.4854,20.7923,31300.0],["2022-02-07",20.69,21.1085,20.69,20.69,34300.0],["2022-02-08",20.5319,20.7086,20.0484,20.5133,34100.0],["2022-02-09",20.4947,20.8853,20.4343,20.7737,22000.0],["2022-02-10",20.7737,20.876,20.1414,20.5598,19900.0],["2022-02-11",20.4947,21.1085,20.4575,20.9132,26300.0],["2022-02-14",20.8667,21.3688,20.5877,21.1085,19200.0],["2022-02-15",21.1085,21.2591,20.783,20.8667,8500.0],["2022-02-16",20.8806,21.1364,20.7365,21.1085,10600.0],["2022-02-17",21.7138,21.7138,20.4668,21.0992,15800.0],["2022-02-18",21.1085,21.2201,20.597,21.062,21000.0],["2022-02-22",21.1085,21.4395,20.6993,20.9318,15700.0],["2022-02-23",20.9969,21.5678,20.69,20.9225,7300.0],["2022-02-24",20.4018,21.0992,20.3646,20.3646,16500.0],["2022-02-25",20.253,20.7644,20.0205,20.4296,11000.0],["2022-02-28",20.6714,21.4804,20.0112,20.2995,79000.0],["2022-03-01",20.4482,21.1085,19.6764,19.8438,62900.0],["2022-03-02",19.9647,21.5827,19.9647,21.406,55100.0],["2022-03-03",21.3037,21.8217,20.3181,21.7501,47600.0],["2022-03-04",21.3967,21.685,20.7904,21.4525,18600.0],["2022-03-07",21.6748,22.0849,21.0434,21.5548,36200.0],["2022-03-08",21.6199,22.1313,21.3874,21.6478,39400.0],["2022-03-09",21.8524,22.3173,21.7501,21.9733,35800.0],["2022-03-10",22.0105,22.8009,22.0012,22.6614,22400.0],["2022-03-11",22.6893,23.1728,22.4475,22.4475,24900.0],["2022-03-14",22.494,22.5693,21.234,21.4525,12800.0],["2022-03-15",21.3967,21.6013,20.8574,20.9783,15600.0],["2022-03-16",21.0155,21.3502,20.9969,21.0434,14500.0],["2022-03-17",21.0527,21.4804,21.0248,21.3502,33600.0],["2022-03-18",21.4711,21.8431,21.3874,21.8059,52900.0],["2022-03-21",21.964,22.5173,21.8059,22.2708,26100.0],["2022-03-22",22.1592,22.6521,22.1592,22.5219,13000.0],["2022-03-23",22.4847,22.573,22.3731,22.5126,9000.0],["2022-03-24",22.587,23.21,22.4382,22.4661,21800.0],["2022-03-25",22.3266,22.5963,22.1035,22.3359,11000.0],["2022-03-28",22.3359,23.0333,22.322,22.6056,20700.0],["2022-03-29",22.5591,22.6428,22.1499,22.5033,16000.0],["2022-03-30",22.2894,22.5219,22.0849,22.4382,8300.0],["2022-03-31",21.9835,22.1499,21.8524,21.95,13200.0],["2022-04-01",21.964,22.2057,21.8524,21.8617,16200.0],["2022-04-04",21.8803,22.2522,21.7501,22.1778,30700.0],["2022-04-05",21.964,22.215,21.8524,21.8896,27000.0],["2022-04-06",22.0384,22.1778,21.8952,21.9454,18300.0],["2022-04-07",22.0291,22.2429,21.8505,22.1778,29200.0],["2022-04-08",22.2615,25.0326,22.2615,24.6234,91200.0],["2022-04-11",24.7722,25.9439,23.1356,23.7494,62700.0],["2022-04-12",23.9725,24.4096,23.3774,24.1027,29900.0],["2022-04-13",24.0841,24.0841,23.8423,23.8423,12000.0],["2022-04-14",23.9446,24.0004,23.7958,23.8423,21300.0],["2022-04-18",23.9353,24.3073,23.6843,24.3073,27000.0],["2022-04-19",24.3073,25.7672,24.3073,25.107,30600.0],["2022-04-20",25.2465,25.3999,24.0748,24.5026,32900.0],["2022-04-21",24.484,24.5398,22.7451,23.2937,31600.0],["2022-04-22",23.2937,23.7029,22.4847,23.3123,26200.0],["2022-04-25",23.4332,23.4332,22.3173,22.68,32700.0],["2022-04-26",22.68,23.1821,22.3173,22.959,20500.0],["2022-04-27",23.1449,23.6099,22.9217,23.3402,24200.0],["2022-04-28",23.2472,24.0562,22.6893,23.8237,17400.0],["2022-04-29",24.0562,25.293,23.9074,24.1771,40800.0],["2022-05-02",24.4468,26.6041,24.1306,26.6041,100200.0],["2022-05-03",27.6642,28.82,27.0598,27.4689,84200.0],["2022-05-04",27.7386,27.7386,25.1674,26.0369,76000.0],["2022-05-05",25.8509,26.0369,25.1628,26.0369,53800.0],["2022-05-06",26.0276,26.1252,25.4799,25.916,33500.0],["2022-05-09",25.637,25.637,23.582,23.9074,49200.0],["2022-05-10",23.8795,23.8795,22.5498,23.4239,38200.0],["2022-05-11",23.4239,24.391,23.1635,23.5634,48700.0],["2022-05-12",23.0891,23.8888,22.5405,23.3867,27400.0],["2022-05-13",23.5169,24.1492,22.6428,23.3402,42400.0],["2022-05-16",23.6006,24.7443,23.4239,24.5677,42500.0],["2022-05-17",24.6885,25.0819,24.6792,24.9954,22300.0],["2022-05-18",24.8652,24.9768,23.2565,23.8237,41000.0],["2022-05-19",23.7401,24.9582,23.5438,24.6699,27900.0],["2022-05-20",24.9954,25.1656,23.8795,24.3073,32900.0],["2022-05-23",24.3073,25.5533,24.1771,25.3953,31000.0],["2022-05-24",25.3302,25.3953,24.7164,25.3953,37000.0],["2022-05-25",25.107,25.3767,24.8466,25.3767,31300.0],["2022-05-26",25.4882,26.0369,25.2837,26.0276,30400.0],["2022-05-27",26.0369,26.7343,26.0183,26.7343,44100.0],["2022-05-31",26.7529,28.2035,26.6413,28.0826,47400.0],["2022-06-01",28.2965,28.3337,27.0133,27.6549,41200.0],["2022-06-02",27.6549,28.0826,27.4317,28.0733,41000.0],["2022-06-03",28.0361,29.5147,27.4457,28.5848,48200.0],["2022-06-06",29.2078,29.2078,27.4224,27.5619,40500.0],["2022-06-07",27.3387,29.3743,27.3387,29.059,45100.0],["2022-06-08",29.0776,29.4682,28.873,29.059,45200.0],["2022-06-09",29.1055,29.3891,28.6871,28.7707,64800.0],["2022-06-10",28.3616,28.3616,27.1434,27.2085,48200.0],["2022-06-13",26.7808,27.4503,26.1857,27.4503,80400.0],["2022-06-14",27.9339,28.064,26.7389,27.2457,45100.0],["2022-06-15",27.7386,27.8037,26.4832,26.7529,55200.0],["2022-06-16",26.2693,26.3103,25.3674,25.5905,42900.0],["2022-06-17",25.9904,25.9904,24.5956,24.7629,50300.0],["2022-06-21",25.0884,25.8881,24.8838,24.8838,43100.0],["2022-06-22",24.5677,24.8745,23.4518,23.9539,80000.0],["2022-06-23",24.0469,24.2515,22.4382,23.2565,97500.0],["2022-06-24",23.2937,24.4189,23.2937,24.2329,31900.0],["2022-06-27",24.2143,25.107,23.5448,24.9582,50000.0],["2022-06-28",25.3767,26.0555,25.1814,25.2651,37000.0],["2022-06-29",25.5812,25.5812,24.1771,24.4096,30300.0],["2022-06-30",24.0841,24.1678,23.1914,24.0562,50200.0],["2022-07-01",23.9725,24.0097,23.3402,23.7866,48600.0],["2022-07-05",23.2472,23.4797,21.5827,22.1592,49400.0],["2022-07-06",22.2336,22.2336,21.2201,21.8989,32500.0],["2022-07-07",22.1871,22.6707,22.0291,22.6149,37900.0],["2022-07-08",22.5126,22.5126,21.871,22.3173,31900.0],["2022-07-11",21.8524,23.1356,21.7036,22.9496,53400.0],["2022-07-12",22.866,22.8753,22.1778,22.3266,42000.0],["2022-07-13",22.1035,22.308,21.9175,22.308,75800.0],["2022-07-14",21.7501,22.308,21.5083,22.2615,21300.0],["2022-07-15",22.4661,22.8939,22.2987,22.7823,17200.0],["2022-07-18",23.117,24.1167,23.0984,23.6099,28200.0],["2022-07-19",23.9911,25.2651,23.9446,24.7443,38800.0],["2022-07-20",24.4375,25.1814,24.1864,24.9303,24200.0],["2022-07-21",24.7536,24.9257,24.1864,24.3445,29900.0],["2022-07-22",24.5398,24.7722,23.7958,24.1492,45500.0],["2022-07-25",24.484,25.0326,24.1399,24.7536,76100.0],["2022-07-26",24.9024,25.5719,24.9024,25.386,40000.0],["2022-07-27",25.8137,26.3995,25.637,26.3995,48800.0],["2022-07-28",26.5855,26.5995,25.7691,26.5297,50100.0],["2022-07-29",26.9668,28.6015,26.009,27.5898,112800.0],["2022-08-01",27.1527,27.1527,24.6513,25.3953,99800.0],["2022-08-02",25.386,25.6091,24.6885,25.6091,49400.0],["2022-08-03",25.637,26.2136,25.1256,25.7207,84400.0],["2022-08-04",25.823,25.8834,25.3302,25.4139,25900.0],["2022-08-05",25.0977,25.8044,24.3631,24.3724,25800.0],["2022-08-08",24.3724,25.1721,24.1027,25.107,41200.0],["2022-08-09",25.1163,25.8881,24.9787,25.3395,24000.0],["2022-08-10",25.5719,25.5905,25.0977,25.4139,60200.0],["2022-08-11",25.4789,26.9389,25.2372,26.8087,82800.0],["2022-08-12",26.9203,27.1806,25.9532,26.5669,63900.0],["2022-08-15",26.3902,26.4739,25.9811,26.0183,50300.0],["2022-08-16",26.0183,27.2922,26.0183,27.0226,106700.0],["2022-08-17",26.7808,27.4968,26.7064,27.2922,78200.0],["2022-08-18",27.2736,28.7057,26.8143,28.4918,89400.0],["2022-08-19",28.157,28.1849,27.0226,27.0412,48200.0],["2022-08-22",27.004,27.5526,26.7622,27.3108,46900.0],["2022-08-23",27.7339,28.715,27.5433,28.6034,81600.0],["2022-08-24",28.622,28.9939,28.3709,28.873,66600.0],["2022-08-25",29.0683,29.8122,28.6499,29.3008,58000.0],["2022-08-26",29.0404,29.1892,27.3759,27.4038,41400.0],["2022-08-29",27.3666,27.7944,27.0969,27.5805,33700.0],["2022-08-30",27.7107,28.157,27.0691,28.0547,48100.0],["2022-08-31",27.7386,28.1291,27.5154,27.5805,41300.0],["2022-09-01",27.3852,27.4317,25.6166,25.8602,33200.0],["2022-09-02",26.0834,26.5855,25.451,25.5533,25700.0],["2022-09-06",25.5533,25.5626,24.8652,25.4603,50500.0],["2022-09-07",25.2279,25.6184,24.7722,25.3581,32200.0],["2022-09-08",24.7518,25.293,24.6234,24.6885,23400.0],["2022-09-09",25.1535,26.4925,25.0605,26.0369,31300.0],["2022-09-12",26.1113,26.9854,26.1113,26.9203,29300.0],["2022-09-13",26.5111,26.8933,25.73,25.9718,25000.0],["2022-09-14",25.8881,26.9017,25.8881,26.7529,29600.0],["2022-09-15",26.3902,26.7994,25.9067,26.195,23200.0],["2022-09-16",25.916,25.916,24.6513,25.4046,38100.0],["2022-09-19",24.8838,25.9997,24.8838,25.8509,16800.0],["2022-09-20",25.5998,26.3596,25.0512,25.5254,24100.0],["2022-09-21",25.7635,26.1578,24.9536,25.3209,23600.0],["2022-09-22",25.4696,25.4696,24.2701,24.4189,40300.0],["2022-09-23",23.9725,23.9818,22.494,23.5634,44700.0],["2022-09-26",22.9403,23.3402,22.4754,22.5312,19700.0],["2022-09-27",22.6893,23.0845,22.6893,22.866,12600.0],["2022-09-28",22.8195,23.9818,22.8195,23.9725,12300.0],["2022-09-29",23.7865,23.7865,22.9311,23.5262,19800.0],["2022-09-30",23.21,23.7773,23.21,23.3681,17400.0],["2022-10-03",23.8237,23.9074,23.4053,23.675,18100.0],["2022-10-04",24.0934,24.8048,23.8423,24.4654,17700.0],["2022-10-05",24.4654,24.8187,24.1678,24.6978,18300.0],["2022-10-06",24.4561,25.5254,24.4375,25.3116,37200.0],["2022-10-07",25.1349,25.1721,24.5398,25.0977,20000.0],["2022-10-10",24.8094,24.9024,24.0748,24.5584,22800.0],["2022-10-11",23.7772,24.6327,23.7122,23.9725,6100.0],["2022-10-12",23.926,25.385,23.6285,24.4189,14400.0],["2022-10-13",24.019,25.4789,24.019,25.386,13600.0],["2022-10-14",25.4232,25.4232,24.3259,24.7536,15300.0],["2022-10-17",25.0047,25.5719,24.5398,25.3767,16100.0],["2022-10-18",25.7486,26.0369,25.3581,25.7858,18600.0],["2022-10-19",25.8323,26.3437,25.8044,25.916,20800.0],["2022-10-20",26.2415,26.4088,25.6742,25.8323,19000.0],["2022-10-21",25.9625,26.9575,25.7021,26.8924,21400.0],["2022-10-24",27.004,27.6177,26.195,27.2643,24100.0],["2022-10-25",27.2922,27.7386,26.8068,27.3759,24000.0],["2022-10-26",27.4689,28.2128,27.4317,27.4968,17300.0],["2022-10-27",28.0994,28.4034,27.5526,27.5526,19400.0],["2022-10-28",28.3244,28.9242,27.8781,28.436,34700.0],["2022-10-31",28.3616,29.6355,27.8781,28.8265,62200.0],["2022-11-01",28.8265,29.0032,28.3058,28.8451,69000.0],["2022-11-02",28.8172,29.0023,27.9431,27.9524,47200.0],["2022-11-03",27.7944,28.5011,27.627,28.0361,17300.0],["2022-11-04",28.5104,29.0497,27.8223,28.6313,27100.0],["2022-11-07",28.6127,29.6634,28.3895,29.245,61200.0],["2022-11-08",29.4496,29.4496,28.25,28.3709,32300.0],["2022-11-09",28.2128,28.2435,26.4088,27.1341,40300.0],["2022-11-10",27.8688,27.8967,26.7668,27.0226,67600.0],["2022-11-11",27.1248,27.8223,26.3995,27.7572,80100.0],["2022-11-14",28.0082,29.1241,28.0082,28.5755,43700.0],["2022-11-15",28.7708,28.9753,28.1059,28.4453,23100.0],["2022-11-16",28.6499,28.9102,27.8976,28.5383,21300.0],["2022-11-17",28.25,28.8265,28.25,28.5476,27200.0],["2022-11-18",28.3709,28.5197,28.0268,28.3151,9900.0],["2022-11-21",27.9246,27.9246,26.7343,27.1992,22100.0],["2022-11-22",28.2035,28.2035,27.162,27.2457,27100.0],["2022-11-23",27.1992,27.1992,26.4163,26.8738,8200.0],["2022-11-25",26.9854,27.1713,26.5576,26.911,11600.0],["2022-11-28",26.3344,26.8738,26.3158,26.4925,24900.0],["2022-11-29",26.4181,27.0226,26.2786,26.5018,31800.0],["2022-11-30",26.7808,27.3387,26.446,27.2364,21500.0],["2022-12-01",27.3387,27.6735,27.1156,27.4596,10100.0],["2022-12-02",27.2085,28.2407,26.7529,27.9803,32600.0],["2022-12-05",27.9246,27.9246,26.7808,26.9575,32700.0],["2022-12-06",26.6971,26.9063,26.2972,26.6599,16500.0],["2022-12-07",26.725,27.7851,26.3437,27.4317,32800.0],["2022-12-08",26.911,27.8502,26.7808,27.8502,19200.0],["2022-12-09",27.627,28.2593,26.8087,26.9017,250100.0],["2022-12-12",27.3759,27.5991,26.818,27.441,24500.0],["2022-12-13",27.9339,28.2965,27.255,27.3573,72300.0],["2022-12-14",27.6177,28.0454,27.1806,27.4782,28700.0],["2022-12-15",27.3434,27.3434,26.2694,26.7436,23500.0],["2022-12-16",26.3437,26.3437,25.6491,25.9067,41300.0],["2022-12-19",26.2229,26.3019,25.6231,25.9346,19200.0],["2022-12-20",25.6835,27.4875,25.6835,27.2643,26000.0],["2022-12-21",27.7014,28.5941,27.1248,28.0733,29100.0],["2022-12-22",28.6768,28.7522,27.5898,27.8409,40900.0],["2022-12-23",27.9989,29.3873,27.8967,29.2729,35300.0],["2022-12-27",28.6778,29.4961,28.3058,29.0404,41300.0],["2022-12-28",29.1892,29.1892,28.4871,28.8172,19200.0],["2022-12-29",29.1529,29.3845,28.2872,28.8544,19400.0],["2022-12-30",28.5755,29.059,28.5755,28.9195,25200.0],["2023-01-03",29.3845,29.3845,27.0691,27.0691,41500.0],["2023-01-04",27.9153,27.9153,27.3015,27.5991,7200.0],["2023-01-05",27.4689,27.8316,27.1137,27.3852,10900.0],["2023-01-06",27.6084,28.3058,27.6084,27.9339,15700.0],["2023-01-09",28.3058,29.3287,27.8967,28.8172,23100.0],["2023-01-10",28.8637,29.7192,28.701,29.3101,18700.0],["2023-01-11",29.6448,29.7936,29.3054,29.6448,15800.0],["2023-01-12",29.7797,30.6863,29.6634,30.333,33600.0],["2023-01-13",30.24,31.3837,30.0512,30.7793,21700.0],["2023-01-17",30.7514,31.035,30.2214,30.2214,21300.0],["2023-01-18",30.2121,30.7012,29.0404,29.1427,19200.0],["2023-01-19",29.059,29.3092,28.5987,29.0776,9500.0],["2023-01-20",29.5612,29.8773,29.1985,29.8215,25600.0],["2023-01-23",29.868,31.2721,29.868,30.7886,25200.0],["2023-01-24",30.7142,31.3512,30.7142,31.0769,10400.0],["2023-01-25",31.0862,32.03,30.8444,31.672,20900.0],["2023-01-26",31.7836,32.3973,31.5232,32.0719,21200.0],["2023-01-27",32.0719,32.4903,31.0025,31.2071,12000.0],["2023-01-30",30.7979,31.9882,30.584,31.5697,26800.0],["2023-01-31",31.7464,32.044,31.3605,31.8487,12000.0],["2023-02-01",32.044,34.285,31.9556,33.8851,48200.0],["2023-02-02",33.8851,34.2943,32.7414,33.011,23000.0],["2023-02-03",32.7321,33.5039,32.5861,33.0017,13500.0],["2023-02-06",32.5461,33.3086,32.3787,32.8251,11500.0],["2023-02-07",32.4996,33.4295,32.1741,33.2807,15300.0],["2023-02-08",33.2063,34.2664,32.5182,32.7042,6300.0],["2023-02-09",32.6577,32.8437,32.2485,32.3694,11400.0],["2023-02-10",32.3508,32.8548,32.1555,32.3322,13500.0],["2023-02-13",32.1648,32.1648,31.5325,31.7278,12300.0],["2023-02-14",31.6162,32.5926,31.0025,32.2857,16500.0],["2023-02-15",32.0812,32.6391,31.2824,32.2299,11400.0],["2023-02-16",32.0812,32.0812,31.1141,31.1327,29600.0],["2023-02-17",31.4674,31.4674,30.5003,30.9188,41200.0],["2023-02-21",31.1606,31.434,29.6076,29.6727,71300.0],["2023-02-22",29.961,30.784,29.7285,29.775,25400.0],["2023-02-23",29.868,29.9061,28.8498,28.873,35200.0],["2023-02-24",28.7986,29.1427,28.1012,28.7615,33100.0],["2023-02-27",29.1241,30.8044,29.1241,29.6076,40300.0],["2023-02-28",27.9525,28.1896,26.3251,26.3251,111200.0],["2023-03-01",26.2043,26.2043,20.4575,20.597,1158900.0],["2023-03-02",21.2294,22.7376,20.9783,21.8245,277300.0],["2023-03-03",21.9082,23.4146,21.3874,22.1127,338900.0],["2023-03-06",21.8152,22.1964,20.6993,21.8245,173300.0],["2023-03-07",21.7873,22.308,20.504,21.1736,172500.0],["2023-03-08",21.3502,21.9314,20.9783,21.6199,138600.0],["2023-03-09",21.6757,22.2243,21.1085,21.2108,155900.0],["2023-03-10",21.0527,22.1964,20.5691,20.69,116700.0],["2023-03-13",20.3181,20.5784,19.2394,19.7694,113100.0],["2023-03-14",20.2344,20.4668,18.3188,18.7652,108200.0],["2023-03-15",18.2444,19.5091,17.2866,18.2258,118700.0],["2023-03-16",17.9375,19.0999,17.9375,18.9232,43900.0],["2023-03-17",18.5792,18.9093,18.0212,18.0212,62100.0],["2023-03-20",18.1049,18.3374,17.4633,18.0398,84900.0],["2023-03-21",18.4118,18.9511,18.3374,18.8953,28800.0],["2023-03-22",18.9232,19.7415,18.7187,18.7745,63800.0],["2023-03-23",18.8767,19.072,18.0398,18.542,69200.0],["2023-03-24",18.3374,18.4583,18.077,18.2909,45500.0],["2023-03-27",18.5513,18.793,18.0863,18.5792,66400.0],["2023-03-28",18.4676,18.7326,17.6307,17.9654,84300.0],["2023-03-29",18.1328,19.5742,17.454,18.9325,1203300.0],["2023-03-30",19.072,20.4018,18.7837,19.3417,147100.0],["2023-03-31",19.4626,20.3646,18.8581,19.2022,151500.0],["2023-04-03",19.7601,21.248,19.7601,20.2158,168500.0],["2023-04-04",20.2716,20.3646,19.2301,19.5927,130300.0],["2023-04-05",19.5928,19.7229,19.0627,19.2673,36200.0],["2023-04-06",19.5277,19.5277,19.1278,19.2022,40100.0],["2023-04-10",18.979,19.8252,18.8953,19.1278,44600.0],["2023-04-11",19.2208,19.7322,19.1511,19.4905,38400.0],["2023-04-12",19.6857,20.7086,19.5137,19.9089,73300.0],["2023-04-13",20.0484,20.0484,19.3975,19.7229,54000.0],["2023-04-14",19.7601,19.9368,19.5184,19.7973,35800.0],["2023-04-17",19.8252,20.4018,19.3789,19.6671,53600.0],["2023-04-18",19.7322,19.8996,18.8209,18.979,44400.0],["2023-04-19",18.8767,19.2766,18.6071,19.0534,35900.0],["2023-04-20",18.9139,19.0069,18.1235,18.3932,51200.0],["2023-04-21",18.4304,18.4304,17.905,18.1142,27500.0],["2023-04-24",18.0398,18.5606,17.919,18.2723,37600.0],["2023-04-25",18.1328,18.263,17.003,17.1285,125300.0],["2023-04-26",17.1936,17.4447,17.0848,17.1564,43100.0],["2023-04-27",17.0728,17.3238,16.7194,17.0728,48100.0],["2023-04-28",16.738,18.4862,16.6171,17.9004,98700.0],["2023-05-01",18.1049,18.2723,17.6679,17.9004,24900.0],["2023-05-02",17.8167,18.7187,17.3982,18.5141,82000.0],["2023-05-03",18.7373,18.7791,17.7702,17.8539,83800.0],["2023-05-04",17.7795,18.728,17.6772,18.1421,71000.0],["2023-05-05",18.5141,18.793,18.4304,18.7745,39900.0],["2023-05-08",18.8581,18.8581,18.2444,18.6164,36000.0],["2023-05-09",18.5606,19.2859,18.17,19.1278,46300.0],["2023-05-10",19.3231,19.3231,18.9232,19.2115,16300.0],["2023-05-11",18.9511,19.2487,18.7559,19.0999,34800.0],["2023-05-12",19.258,19.5277,19.1557,19.258,40900.0],["2023-05-15",19.3417,20.1507,19.0906,19.9926,53100.0],["2023-05-16",19.9833,19.9833,19.3789,19.5463,22400.0],["2023-05-17",19.4812,20.0159,19.4719,19.8996,24200.0],["2023-05-18",19.7229,20.1786,19.5556,19.9182,23900.0],["2023-05-19",19.7787,19.9415,19.695,19.8252,7800.0],["2023-05-22",19.9368,20.1972,19.7229,20.0019,18000.0],["2023-05-23",19.9926,20.4761,19.881,19.9275,18900.0],["2023-05-24",19.881,19.881,18.9418,19.1278,37300.0],["2023-05-25",19.165,19.165,18.0956,18.1049,25500.0],["2023-05-26",18.17,18.8116,18.17,18.4583,38200.0],["2023-05-30",18.3932,18.8395,18.3374,18.6164,23900.0],["2023-05-31",18.6815,18.9139,18.4769,18.5885,20800.0],["2023-06-01",18.5513,19.1464,18.4211,18.979,23600.0],["2023-06-02",18.7466,19.8903,18.7466,19.8438,69200.0],["2023-06-05",19.881,19.881,18.356,18.4769,41600.0],["2023-06-06",18.3188,19.2859,18.3188,19.2115,28000.0],["2023-06-07",19.523,20.2158,19.444,20.0391,42600.0],["2023-06-08",19.8531,20.3088,19.6113,19.6764,23100.0],["2023-06-09",19.6206,19.6206,18.9139,18.9232,20500.0],["2023-06-12",18.8767,18.9139,18.3095,18.5141,32000.0],["2023-06-13",18.6629,18.8953,17.8446,17.9004,81700.0],["2023-06-14",18.0956,18.4313,17.6958,17.7609,28400.0],["2023-06-15",17.8074,17.919,17.6772,17.6865,24000.0],["2023-06-16",17.7609,18.2723,17.7237,18.0398,62300.0],["2023-06-20",18.0305,18.0305,17.268,17.5005,55600.0],["2023-06-21",17.547,18.2444,17.5284,18.0584,50600.0],["2023-06-22",18.0584,18.0584,17.2773,17.8911,74300.0],["2023-06-23",17.5842,17.9097,17.4633,17.6214,40900.0],["2023-06-26",17.6028,18.2956,17.4912,18.1328,43700.0],["2023-06-27",18.263,18.263,17.9096,17.9282,74400.0],["2023-06-28",17.9468,18.3188,17.9468,18.077,54100.0],["2023-06-29",18.0305,18.4118,18.0305,18.1328,55300.0],["2023-06-30",18.1328,18.5039,18.077,18.1142,46000.0],["2023-07-03",18.1235,18.1886,17.8725,18.0026,38200.0],["2023-07-05",18.0026,18.0491,17.6167,17.9654,39000.0],["2023-07-06",17.7888,18.0863,17.4633,18.0026,46600.0],["2023-07-07",18.1235,18.3188,18.0212,18.0956,41300.0],["2023-07-10",17.9468,18.356,17.9468,18.3095,48300.0],["2023-07-11",18.3095,18.5885,18.2258,18.3653,36300.0],["2023-07-12",18.7001,18.7001,18.3746,18.4025,15600.0],["2023-07-13",18.4211,18.7586,18.4071,18.4769,12100.0],["2023-07-14",18.3188,18.3188,17.7702,18.0212,24000.0],["2023-07-17",18.1421,18.6061,18.0677,18.17,17400.0],["2023-07-18",18.4118,18.7187,18.0677,18.1328,34800.0],["2023-07-19",18.1328,18.3281,18.0212,18.1235,25800.0],["2023-07-20",18.2537,18.2816,17.6586,17.984,77700.0],["2023-07-21",18.1328,18.1328,17.7237,17.9004,11100.0],["2023-07-24",17.9468,18.2258,17.8167,17.919,26700.0],["2023-07-25",17.919,18.17,17.8074,18.1328,29100.0],["2023-07-26",18.1235,18.2797,17.8353,18.0863,37400.0],["2023-07-27",18.2072,18.2072,17.2494,17.4819,33400.0],["2023-07-28",17.8167,17.9189,17.0449,17.7237,47500.0],["2023-07-31",17.8539,18.3421,17.6586,18.17,55000.0],["2023-08-01",18.0119,18.2165,17.6958,18.1235,20700.0],["2023-08-02",17.9469,17.9933,16.9519,17.0356,25900.0],["2023-08-03",17.0728,17.5935,17.017,17.3982,27000.0],["2023-08-04",17.3424,17.6679,17.2866,17.5377,39400.0],["2023-08-07",17.5098,17.7795,17.2541,17.6958,33300.0],["2023-08-08",17.5098,17.5563,17.3052,17.5563,22800.0],["2023-08-09",17.4261,17.5052,17.1936,17.361,18700.0],["2023-08-10",17.4912,17.4912,17.0077,17.2587,18200.0],["2023-08-11",17.3052,17.5656,16.924,17.0077,19900.0],["2023-08-14",17.1285,17.3424,17.0077,17.1564,27100.0],["2023-08-15",17.1564,17.2029,16.8682,17.1285,20700.0],["2023-08-16",17.1564,17.2169,16.9333,17.017,15400.0],["2023-08-17",17.0728,17.3145,17.0635,17.2587,15500.0],["2023-08-18",17.1192,17.6028,17.1192,17.454,8400.0],["2023-08-21",17.5284,18.0863,17.4633,17.9933,24400.0],["2023-08-22",18.1049,18.17,17.8446,18.0491,38100.0],["2023-08-23",18.0677,18.1049,17.2494,17.6121,36400.0],["2023-08-24",17.6493,17.6493,16.9426,17.3796,16400.0],["2023-08-25",17.361,17.7144,17.282,17.2959,21600.0],["2023-08-28",17.4075,17.7237,16.7287,16.8589,26000.0],["2023-08-29",16.9705,17.1192,16.738,17.0914,12300.0],["2023-08-30",17.0913,17.4494,16.8031,16.8031,17900.0],["2023-08-31",16.9612,16.9937,16.7287,16.8496,15400.0],["2023-09-01",17.0635,17.1471,16.8124,17.0542,21900.0],["2023-09-05",17.0821,17.7051,16.9286,17.3331,22300.0],["2023-09-06",17.7795,19.4626,17.7795,19.1743,28300.0],["2023-09-07",19.3882,19.7508,18.8302,19.4254,41900.0],["2023-09-08",19.537,19.5379,18.5792,18.635,15700.0],["2023-09-11",18.6815,18.886,18.2584,18.3095,42500.0],["2023-09-12",18.4583,19.5277,18.4583,19.4905,20300.0],["2023-09-13",19.351,19.6113,19.258,19.5277,29100.0],["2023-09-14",19.5465,19.857,19.4806,19.5747,43200.0],["2023-09-15",19.5465,19.7253,19.4477,19.5277,16100.0],["2023-09-18",19.7253,19.7253,19.1512,19.2924,58100.0],["2023-09-19",19.2924,19.3959,18.6901,18.7183,29000.0],["2023-09-20",18.7748,19.0101,18.4078,18.436,58700.0],["2023-09-21",18.5489,18.8313,18.4548,18.596,91900.0],["2023-09-22",18.7466,18.7466,18.4238,18.6054,36700.0],["2023-09-25",18.5489,20.4838,18.2572,20.1676,61900.0],["2023-09-26",20.1582,20.657,19.49,19.6688,38800.0],["2023-09-27",20.5177,20.6381,19.7629,20.1582,23000.0],["2023-09-28",19.9606,20.6711,19.9606,20.3182,31800.0],["2023-09-29",20.3841,20.3841,19.1512,19.5088,83000.0],["2023-10-02",19.4241,20.0358,19.2924,19.8006,15600.0],["2023-10-03",19.5653,19.7159,18.9912,19.0006,20900.0],["2023-10-04",18.9912,19.5747,18.9818,19.1889,13900.0],["2023-10-05",19.2547,19.3865,18.8689,19.0477,24200.0],["2023-10-06",19.0006,19.0223,18.8218,18.8501,7400.0],["2023-10-09",18.9348,19.5822,18.6242,18.9818,14500.0],["2023-10-10",18.9818,19.1936,18.7277,18.7371,12800.0],["2023-10-11",18.7014,19.0618,18.7014,18.7089,15400.0],["2023-10-12",18.8689,18.8689,18.2478,18.7089,29700.0],["2023-10-13",18.7277,19.0006,18.4078,18.5489,21500.0],["2023-10-16",16.9679,19.0006,16.9208,18.643,68700.0],["2023-10-17",17.8619,19.6029,17.8619,18.8124,35400.0],["2023-10-18",18.7465,19.0101,18.2713,18.7371,13100.0],["2023-10-19",18.7748,18.8783,18.4925,18.4925,18200.0],["2023-10-20",18.4736,18.7371,18.3306,18.5395,33300.0],["2023-10-23",18.4266,19.346,18.2101,18.3983,43800.0],["2023-10-24",18.3607,18.8218,18.3607,18.4078,21400.0],["2023-10-25",18.4925,18.7748,18.069,18.2854,30600.0],["2023-10-26",18.1254,18.1537,17.7584,17.7866,21700.0],["2023-10-27",19.7159,19.7159,17.222,18.1537,47600.0],["2023-10-30",18.9065,19.5361,17.8807,18.3513,118400.0],["2023-10-31",18.3983,19.3865,17.9749,18.8218,169500.0],["2023-11-01",19.1324,19.6124,19.0571,19.5277,104100.0],["2023-11-02",19.7818,19.9559,19.3677,19.7818,74300.0],["2023-11-03",20.0076,20.8452,19.7629,20.8075,65900.0],["2023-11-06",21.184,22.2851,20.7981,21.2687,109800.0],["2023-11-07",21.2687,21.2687,20.5346,20.7511,96000.0],["2023-11-08",20.9581,20.9581,19.81,20.704,73100.0],["2023-11-09",20.8358,21.5792,20.5817,20.704,49200.0],["2023-11-10",20.8452,20.8828,20.5535,20.704,61700.0],["2023-11-13",21.0334,22.0498,20.7323,21.9274,68200.0],["2023-11-14",22.1815,22.7744,22.1062,22.398,116600.0],["2023-11-15",22.3321,22.6803,21.8992,22.1157,72900.0],["2023-11-16",21.9274,21.9274,20.9581,21.3534,51800.0],["2023-11-17",21.2687,21.6611,20.9017,21.3816,49000.0],["2023-11-20",21.3251,21.7392,21.0805,21.7392,49500.0],["2023-11-21",21.6451,22.0404,21.2781,21.5792,37800.0],["2023-11-22",21.551,22.2098,21.3722,22.1909,40100.0],["2023-11-24",22.0673,22.3336,21.7211,21.9817,55300.0],["2023-11-27",21.9436,21.9436,21.4776,21.82,52800.0],["2023-11-28",21.7534,21.7534,21.1922,21.411,40800.0],["2023-11-29",21.6107,21.6107,21.1161,21.2683,49700.0],["2023-11-30",21.0686,21.1922,20.4598,20.7166,59800.0],["2023-12-01",20.4122,20.9449,20.4122,20.9449,42000.0],["2023-12-04",20.8783,21.3254,20.7071,21.3159,55400.0],["2023-12-05",21.6202,21.6202,20.9069,21.1351,77600.0],["2023-12-06",21.3539,21.5346,20.5169,20.9734,71300.0],["2023-12-07",20.9639,22.4192,20.9069,22.4097,99800.0],["2023-12-08",22.4573,22.6523,21.5632,21.8771,61600.0],["2023-12-11",21.7819,21.9056,21.5156,21.9056,51400.0],["2023-12-12",22.1149,22.1149,21.0258,21.1542,56800.0],["2023-12-13",21.2303,21.7819,20.4503,21.7724,81100.0],["2023-12-14",21.7819,22.3241,21.4918,21.8295,63000.0],["2023-12-15",21.7819,21.7819,20.7737,20.9449,41800.0],["2023-12-18",20.983,21.2017,20.5074,20.612,42100.0],["2023-12-19",20.7927,21.0733,20.4503,21.002,51600.0],["2023-12-20",20.8498,21.1161,20.4503,20.4788,75300.0],["2023-12-21",20.6691,21.9056,20.6396,21.858,87000.0],["2023-12-22",21.8771,22.1291,21.7201,22.0768,34200.0],["2023-12-26",22.1624,22.6095,22.0768,22.3622,52000.0],["2023-12-27",22.267,22.7236,22.2385,22.4573,35500.0],["2023-12-28",22.4002,22.7046,22.1719,22.1719,23000.0],["2023-12-29",22.0388,22.3717,21.43,21.7344,27700.0],["2024-01-02",21.4015,21.858,21.1256,21.3159,44100.0],["2024-01-03",20.9354,21.3824,20.8907,21.0686,47600.0],["2024-01-04",20.9354,21.3539,20.788,21.1827,49900.0],["2024-01-05",21.2112,21.6107,21.1637,21.5822,22700.0],["2024-01-08",21.411,21.7154,21.197,21.6393,34500.0],["2024-01-09",21.6583,21.6583,21.1542,21.2968,30100.0],["2024-01-10",21.1637,21.2968,20.9259,21.1637,27300.0],["2024-01-11",21.0067,21.1209,20.7166,20.9925,27300.0],["2024-01-12",21.002,21.2588,20.8403,21.04,15400.0],["2024-01-16",21.04,21.4395,20.9249,21.1256,36500.0],["2024-01-17",20.9354,21.2398,20.593,20.6025,24200.0],["2024-01-18",20.6025,20.6976,20.5074,20.5739,29500.0],["2024-01-19",20.4693,20.9544,20.3932,20.8593,46300.0],["2024-01-22",20.9259,21.5346,20.9259,21.4205,39900.0],["2024-01-23",21.6202,21.6202,21.0305,21.1161,33000.0],["2024-01-24",21.1447,21.4842,20.4503,20.6025,34800.0],["2024-01-25",20.65,21.3444,20.4503,21.3444,45800.0],["2024-01-26",21.5061,21.7058,20.9544,21.6868,34500.0],["2024-01-29",21.82,21.9722,21.1542,21.858,33400.0],["2024-01-30",21.6107,21.6678,21.0686,21.2588,40200.0],["2024-01-31",21.2588,21.4776,20.9734,21.1161,35100.0],["2024-02-01",21.059,21.4776,20.8308,21.3729,43800.0],["2024-02-02",21.3824,21.5727,20.9069,21.3539,57600.0],["2024-02-05",21.2398,21.3444,20.8165,21.2017,34200.0],["2024-02-06",21.2017,21.254,20.8973,21.021,39400.0],["2024-02-07",20.9164,21.3444,20.8783,21.2207,40400.0],["2024-02-08",21.3729,21.4681,21.0781,21.4395,36400.0],["2024-02-09",21.3444,21.5251,20.9259,20.983,61500.0],["2024-02-12",21.1637,21.5632,21.0686,21.5251,38100.0],["2024-02-13",21.411,21.4538,20.6187,20.8498,37100.0],["2024-02-14",20.8878,20.9354,20.5454,20.7452,21300.0],["2024-02-15",20.8973,21.5632,20.7071,21.5441,49000.0],["2024-02-16",21.5727,21.8961,21.3064,21.8675,53000.0],["2024-02-20",21.8675,21.8675,20.8593,21.0686,41700.0],["2024-02-21",20.8878,21.8247,20.8878,21.5917,25300.0],["2024-02-22",21.5346,21.5346,21.0467,21.411,52800.0],["2024-02-23",21.4495,21.613,21.2763,21.5456,22700.0],["2024-02-26",21.4976,21.5505,21.0936,21.2859,229200.0],["2024-02-27",21.4783,21.7409,21.1753,21.4687,61000.0],["2024-02-28",21.3148,22.2767,21.2475,21.6322,45100.0],["2024-02-29",22.6422,23.8974,22.1853,22.5267,162600.0],["2024-03-01",22.7576,23.2193,22.0458,22.546,106200.0],["2024-03-04",22.5845,22.9557,21.8919,22.6037,160500.0],["2024-03-05",22.6229,23.3058,22.5845,22.7287,96000.0],["2024-03-06",22.9115,23.4405,22.6037,23.1904,91000.0],["2024-03-07",23.1904,23.7194,23.1904,23.604,132700.0],["2024-03-08",23.5848,23.9695,23.1712,23.8253,201200.0],["2024-03-11",23.7387,23.8926,22.4017,23.8926,142300.0],["2024-03-12",23.8541,24.2389,23.6617,24.008,71500.0],["2024-03-13",23.9503,24.4986,23.9503,24.412,98000.0],["2024-03-14",24.335,24.335,23.7291,24.0465,86900.0],["2024-03-15",23.9311,24.7775,23.8349,24.7775,146800.0],["2024-03-18",24.7294,24.7294,24.1638,24.4024,64500.0],["2024-03-19",24.2389,24.5274,24.0561,24.1427,38300.0],["2024-03-20",23.9984,24.4649,23.9359,24.335,57300.0],["2024-03-21",24.335,24.3543,23.9791,24.0465,51800.0],["2024-03-22",24.0465,24.1042,23.8974,24.0272,67100.0],["2024-03-25",24.0753,25.2488,24.0272,25.2199,166500.0],["2024-03-26",25.4219,25.6816,24.8544,25.2488,86500.0],["2024-03-27",25.4412,25.6432,25.1478,25.5374,62600.0],["2024-03-28",25.7201,26.2588,25.6239,25.8259,57200.0],["2024-04-01",25.8644,26.3357,25.5662,25.9894,106500.0],["2024-04-02",26.0279,26.0279,25.6095,25.8932,46000.0],["2024-04-03",25.8259,26.4223,25.8259,26.4223,42500.0],["2024-04-04",26.48,26.48,25.8692,26.0568,37100.0],["2024-04-05",25.874,26.4511,25.8452,26.0087,41700.0],["2024-04-08",26.2107,26.9369,26.0568,26.7108,62600.0],["2024-04-09",26.6435,26.8263,25.9991,26.0375,35700.0],["2024-04-10",25.7297,26.177,24.8544,25.9413,38400.0],["2024-04-11",25.8644,25.8932,25.27,25.345,20400.0],["2024-04-12",25.1719,25.4219,24.4312,24.6044,36200.0],["2024-04-15",24.8063,24.8833,24.3543,24.614,40000.0],["2024-04-16",24.3831,24.6428,24.1427,24.4601,39800.0],["2024-04-17",24.7005,24.8833,24.0705,24.1811,38600.0],["2024-04-18",24.1234,24.3283,24.0205,24.1138,27300.0],["2024-04-19",24.2773,24.7005,24.2773,24.6717,42600.0],["2024-04-22",24.7679,25.1238,24.4408,24.7775,53200.0],["2024-04-23",24.7583,25.3258,24.2485,25.018,30200.0],["2024-04-24",25.0853,25.2026,24.4986,25.0949,27000.0],["2024-04-25",25.1238,25.1238,24.4986,24.8448,37400.0],["2024-04-26",25.3738,25.3738,23.3587,24.0465,60600.0],["2024-04-29",23.4117,23.4117,21.2763,22.1901,214500.0],["2024-04-30",22.1805,23.6425,22.1805,22.3344,91600.0],["2024-05-01",22.469,23.5752,22.469,23.1616,75500.0],["2024-05-02",23.4405,23.7194,23.2289,23.3347,77300.0],["2024-05-03",23.3443,23.5001,23.2,23.2866,64900.0],["2024-05-06",23.2866,23.7772,23.2741,23.5463,84600.0],["2024-05-07",23.5655,23.883,23.5655,23.7483,88200.0],["2024-05-08",23.6521,23.8349,23.5367,23.7772,75100.0],["2024-05-09",23.9118,24.085,23.8108,23.8541,58700.0],["2024-05-10",23.9503,24.008,23.7868,23.8541,27600.0],["2024-05-13",23.8541,24.085,23.806,23.8637,51700.0],["2024-05-14",24.0657,24.0657,23.7964,23.806,45700.0],["2024-05-15",23.9311,24.1148,23.5175,24.0272,41900.0],["2024-05-16",24.0753,24.135,23.7675,23.8733,19600.0],["2024-05-17",23.8445,24.1811,23.8445,24.1427,28200.0],["2024-05-20",24.1427,24.2389,23.9599,24.1427,42200.0],["2024-05-21",24.133,24.2581,24.0465,24.2004,27300.0],["2024-05-22",24.1523,24.2292,23.5944,23.806,51700.0],["2024-05-23",23.7671,24.0489,23.1453,23.2036,42200.0],["2024-05-24",23.2133,23.6408,23.1258,23.4951,37800.0],["2024-05-28",23.3882,23.5339,23.1744,23.2716,34900.0],["2024-05-29",23.0675,23.0675,22.742,22.7663,17200.0],["2024-05-30",22.708,22.9218,22.5011,22.7858,31200.0],["2024-05-31",22.776,23.8157,22.6303,23.6797,48000.0],["2024-06-03",23.6797,23.8206,22.7858,23.4465,65100.0],["2024-06-04",23.4271,23.7088,23.1501,23.6311,53000.0],["2024-06-05",23.7769,23.942,23.5534,23.7283,46100.0],["2024-06-06",23.7963,23.8692,23.4611,23.5728,41400.0],["2024-06-07",23.3202,23.7769,23.3202,23.6797,44800.0],["2024-06-10",23.5825,23.9226,23.3522,23.6505,33000.0],["2024-06-11",23.4368,23.6603,23.4076,23.6311,29800.0],["2024-06-12",24.0878,24.1169,23.5339,23.5339,46800.0],["2024-06-13",23.4173,23.5242,23.1161,23.1453,35200.0],["2024-06-14",22.8441,22.9509,22.6011,22.6497,29800.0],["2024-06-17",22.4845,22.9024,22.4845,22.7566,26600.0],["2024-06-18",22.6789,23.223,22.6789,23.087,26200.0],["2024-06-20",22.9801,23.2842,22.9607,23.0287,36400.0],["2024-06-21",22.9995,23.636,22.8149,23.2619,49200.0],["2024-06-24",23.2036,23.8595,23.2036,23.4368,41400.0],["2024-06-25",23.3105,24.0489,23.2619,23.9518,47100.0],["2024-06-26",24.0392,24.457,23.9518,24.2141,45400.0],["2024-06-27",24.2141,24.3793,23.6603,23.806,50400.0],["2024-06-28",23.8157,24.3404,23.7283,24.2141,30100.0],["2024-07-01",24.1169,24.185,23.4562,23.4562,24900.0],["2024-07-02",23.6117,23.6894,23.0967,23.0967,30100.0],["2024-07-03",22.8635,23.223,22.776,22.9218,25600.0],["2024-07-05",23.2522,23.2522,22.4068,22.4068,24600.0],["2024-07-08",22.572,22.8635,22.1056,22.1056,20400.0],["2024-07-09",22.1542,22.3582,21.8821,22.0473,34500.0],["2024-07-10",22.1202,22.2805,21.7266,21.7363,15700.0],["2024-07-11",21.7752,22.2319,21.7752,22.0667,24200.0],["2024-07-12",22.0959,22.4165,22.0084,22.0667,37500.0],["2024-07-15",22.2222,23.291,22.2222,23.2619,66200.0],["2024-07-16",24.0878,24.8554,23.3202,24.7,34600.0],["2024-07-17",24.7,25.0692,24.4376,24.5348,23600.0],["2024-07-18",24.6222,25.0983,24.3696,24.6028,28100.0],["2024-07-19",24.8457,24.8457,24.0586,24.0975,14500.0],["2024-07-22",24.0003,24.1704,23.5864,23.7963,17700.0],["2024-07-23",23.806,24.1267,23.7477,24.0489,35200.0],["2024-07-24",24.0489,24.3793,23.8157,24.0198,23200.0],["2024-07-25",24.1655,24.2821,23.8711,24.1558,31800.0],["2024-07-26",24.2238,24.6805,24.1655,24.2141,24100.0],["2024-07-29",24.0587,24.7874,24.0587,24.457,31000.0],["2024-07-30",25.0109,26.1866,24.9915,25.4773,58200.0],["2024-07-31",26.07,26.721,25.8417,26.4295,65800.0],["2024-08-01",26.2546,26.5267,25.8222,26.3421,51800.0],["2024-08-02",26.1477,26.5218,24.389,26.3712,42000.0],["2024-08-05",26.3809,26.3809,25.8077,25.9923,85700.0],["2024-08-06",26.2546,26.3275,25.5064,25.8465,51600.0],["2024-08-07",26.1769,26.3226,25.7494,25.9437,35900.0],["2024-08-08",25.9826,26.1575,25.5064,25.8174,13000.0],["2024-08-09",25.9923,26.3129,25.7688,26.2935,36200.0],["2024-08-12",26.8182,27.4498,26.0992,26.1866,61900.0],["2024-08-13",26.2546,26.964,26.2255,26.964,87700.0],["2024-08-14",27.2069,27.2069,26.5267,26.8668,43400.0],["2024-08-15",26.964,27.8482,26.585,26.6433,138700.0],["2024-08-16",26.6336,27.1097,26.3761,26.5753,46000.0],["2024-08-19",26.5753,26.9057,26.3226,26.7113,50600.0],["2024-08-20",26.7599,26.8376,26.0311,26.1089,40500.0],["2024-08-21",26.138,26.2741,25.8562,26.1963,33400.0],["2024-08-22",26.1963,26.206,25.6813,25.8465,25600.0],["2024-08-23",25.9826,26.4781,25.9097,26.3518,58800.0],["2024-08-26",26.6264,27.2344,26.6264,26.7245,44800.0],["2024-08-27",26.5577,26.9991,26.2341,26.8912,29200.0],["2024-08-28",26.8912,27.7836,26.798,27.7346,57900.0],["2024-08-29",27.6463,27.9504,27.2835,27.6169,44400.0],["2024-08-30",27.6071,28.0484,27.5483,27.9013,42300.0],["2024-09-03",27.9013,27.9013,27.2148,27.2344,53100.0],["2024-09-04",27.2344,27.9111,27.2344,27.4012,60600.0],["2024-09-05",27.4012,28.1955,27.2492,27.9307,57700.0],["2024-09-06",28.1269,28.1269,26.9598,26.9991,56400.0],["2024-09-09",27.1462,27.6267,26.9991,27.0383,69000.0],["2024-09-10",26.901,26.901,25.8712,25.8811,127400.0],["2024-09-11",26.0576,26.8098,25.832,26.4597,57200.0],["2024-09-12",26.7637,27.8033,26.5872,27.3717,101800.0],["2024-09-13",27.4698,27.8523,27.4012,27.8523,96100.0],["2024-09-16",27.8033,28.1367,27.4208,27.6071,106100.0],["2024-09-17",27.5973,28.3623,27.5973,27.8131,40000.0],["2024-09-18",27.8425,27.9406,27.6562,27.6562,54100.0],["2024-09-19",28.2642,28.2642,27.8131,27.9406,51800.0],["2024-09-20",27.7346,28.1661,27.7052,27.9798,38600.0],["2024-09-23",28.0975,28.2936,27.6954,27.7248,30300.0],["2024-09-24",27.9504,27.9504,27.7052,27.764,29300.0],["2024-09-25",27.7934,27.7934,27.0187,27.0481,29200.0],["2024-09-26",26.8814,26.9647,26.4597,26.6264,30600.0],["2024-09-27",26.7343,26.901,26.3812,26.8225,33400.0],["2024-09-30",26.8225,27.0285,26.4793,26.8716,24100.0],["2024-10-01",26.8422,27.0383,26.6558,26.6558,28000.0],["2024-10-02",26.5577,27.0089,26.5577,26.8912,31500.0],["2024-10-03",26.8814,27.1168,26.4989,26.5185,32100.0],["2024-10-04",26.7833,27.1069,26.7294,27.0775,22900.0],["2024-10-07",26.901,27.1756,26.7637,27.1462,55800.0],["2024-10-08",27.1266,27.3227,26.8912,26.8912,28500.0],["2024-10-09",26.7539,27.2835,26.7539,26.8814,33200.0],["2024-10-10",26.9108,27.1609,26.8912,27.0971,26600.0],["2024-10-11",27.1315,27.4688,27.0285,27.3717,25200.0],["2024-10-14",27.3619,27.6071,27.0285,27.0285,27600.0],["2024-10-15",27.0187,27.3963,26.8961,27.0187,34100.0],["2024-10-16",27.2344,27.4894,27.156,27.1854,28500.0],["2024-10-17",27.1609,27.4894,26.7735,27.46,39900.0],["2024-10-18",27.2286,27.6856,27.2286,27.509,33600.0],["2024-10-21",27.5581,27.6385,27.0285,27.1168,35300.0],["2024-10-22",27.1168,27.5385,27.0579,27.4894,24300.0],["2024-10-23",27.4796,27.4796,27.0383,27.1658,26100.0],["2024-10-24",27.0971,27.46,26.9893,27.46,29800.0],["2024-10-25",27.3619,27.6836,27.3619,27.6267,36500.0],["2024-10-28",27.6267,27.6267,27.0775,27.1854,39000.0],["2024-10-29",27.1854,27.357,26.9255,26.9598,33900.0],["2024-10-30",24.6748,24.8513,23.6058,24.7042,184500.0],["2024-10-31",24.5179,25.7241,24.5179,25.1553,93400.0],["2024-11-01",25.1651,25.8811,24.9003,25.018,75100.0],["2024-11-04",24.8121,24.9101,23.6352,24.2138,137400.0],["2024-11-05",24.1158,24.9886,24.1158,24.6846,57000.0],["2024-11-06",24.8415,25.9203,24.8415,25.5672,72600.0],["2024-11-07",25.4299,26.2831,25.4299,25.8909,50700.0],["2024-11-08",26.0085,26.2537,25.4593,25.5182,54200.0],["2024-11-11",25.4986,25.832,25.1602,25.4692,57800.0],["2024-11-12",25.3417,25.5721,24.7925,24.9101,68100.0],["2024-11-13",24.9101,25.6555,24.9003,25.0867,43100.0],["2024-11-14",25.2828,25.3515,24.8072,24.9886,36800.0],["2024-11-15",24.9984,25.1161,24.3217,24.4492,47100.0],["2024-11-18",24.3315,24.7581,24.0373,24.0569,58100.0],["2024-11-19",23.8216,24.1354,23.7529,23.851,77500.0],["2024-11-20",23.9785,24.0275,23.3851,23.4979,75100.0],["2024-11-21",23.5519,23.7186,23.39,23.4783,76600.0],["2024-11-22",23.5371,24.0667,23.5371,23.9785,59900.0],["2024-11-25",24.0776,24.3054,23.6267,23.7208,78000.0],["2024-11-26",23.5425,23.7109,22.8935,23.1957,88800.0],["2024-11-27",23.1263,23.3146,23.0173,23.0669,42700.0],["2024-11-29",22.9876,23.3741,22.9381,23.166,39300.0],["2024-12-02",23.166,23.3939,22.7399,22.948,86900.0],["2024-12-03",22.7498,23.3542,22.6111,23.2452,70400.0],["2024-12-04",23.1263,23.3443,22.9876,23.0867,62500.0],["2024-12-05",22.9579,22.9827,22.5368,22.6706,110800.0],["2024-12-06",22.5913,22.7795,22.1949,22.5219,85200.0],["2024-12-09",22.621,23.2849,22.3931,23.2849,190100.0],["2024-12-10",23.4632,23.8398,22.9084,23.4335,55600.0],["2024-12-11",23.5722,23.5722,23.0471,23.2552,45200.0],["2024-12-12",23.483,23.483,22.9282,23.1462,42100.0],["2024-12-13",22.9381,23.0768,22.4526,22.6606,49900.0],["2024-12-16",22.5715,22.8192,22.2247,22.2247,53000.0],["2024-12-17",22.1355,22.3039,21.8184,22.1256,55300.0],["2024-12-18",22.2445,22.2742,21.4518,21.65,111900.0],["2024-12-19",21.8184,21.8184,21.2091,21.2338,47000.0],["2024-12-20",21.0852,21.6103,20.9564,21.4914,53400.0],["2024-12-23",21.5707,21.6797,21.1744,21.2338,52200.0],["2024-12-24",21.3032,21.9571,21.3032,21.8878,24400.0],["2024-12-26",21.7986,22.0364,21.3626,21.977,35600.0],["2024-12-27",21.977,22.0463,21.7689,21.9968,45400.0],["2024-12-30",22.1058,22.5318,21.9274,22.3138,58300.0],["2024-12-31",22.294,22.7231,22.294,22.512,32400.0],["2025-01-02",22.6012,22.8053,22.2346,22.3931,52200.0],["2025-01-03",22.3535,22.8192,22.3535,22.7895,29100.0],["2025-01-06",22.7895,23.0025,22.3733,22.3832,53700.0],["2025-01-07",22.7369,22.8984,22.2603,22.8093,81000.0],["2025-01-08",22.8093,23.166,22.7201,23.0074,55400.0],["2025-01-10",23.1957,23.8942,23.0867,23.7506,57700.0],["2025-01-13",23.5326,23.8497,23.5326,23.6119,54200.0],["2025-01-14",23.6019,23.6614,23.2879,23.5326,50200.0],["2025-01-15",23.8695,23.9091,23.5623,23.7803,25300.0],["2025-01-16",23.6614,23.8695,23.6614,23.7407,27000.0],["2025-01-17",23.7803,23.919,23.5029,23.5029,40300.0],["2025-01-21",23.4335,24.4739,23.4137,24.3946,42200.0],["2025-01-22",24.3054,24.5234,24.0577,24.1172,60600.0],["2025-01-23",24.0181,24.3352,23.919,24.0676,33800.0],["2025-01-24",24.2262,24.4987,23.9587,24.1172,26100.0],["2025-01-27",24.028,24.1618,23.8199,23.8199,33000.0],["2025-01-28",23.7209,23.8794,23.4137,23.493,51700.0],["2025-01-29",23.5356,23.6218,23.1858,23.3443,107700.0],["2025-01-30",23.3939,23.597,23.2155,23.3344,18200.0],["2025-01-31",23.0768,23.6416,22.8588,23.3245,890900.0],["2025-02-03",23.0669,23.6119,22.8885,22.9876,64100.0],["2025-02-04",22.9381,23.1858,22.839,22.8984,60600.0],["2025-02-05",22.9183,23.4612,22.7399,23.0768,38000.0],["2025-02-06",22.9282,23.1759,22.7399,22.8588,27800.0],["2025-02-07",22.8588,23.5821,22.6904,23.483,735100.0],["2025-02-10",23.5326,24.8801,23.5326,24.682,57400.0],["2025-02-11",24.5234,25.0634,24.355,24.3847,41400.0],["2025-02-12",24.1667,24.5631,24.0231,24.4739,35300.0],["2025-02-13",24.5135,24.7513,24.3352,24.7216,49200.0],["2025-02-14",24.7315,25.2913,24.4838,24.6423,54100.0],["2025-02-18",24.5234,25.0486,24.3352,24.791,32500.0],["2025-02-19",24.9396,27.2978,24.9396,26.6538,495500.0],["2025-02-20",26.5448,26.9332,26.5448,26.7132,105000.0],["2025-02-21",27.0303,27.1492,26.7033,27.06,55000.0],["2025-02-24",27.12,27.12,26.4,26.68,93700.0],["2025-02-25",26.58,27.04,26.29,26.96,55300.0],["2025-02-26",27.14,27.25,26.88,26.97,54500.0],["2025-02-27",24.0,24.0,21.19,22.0,503700.0],["2025-02-28",22.0,22.0,20.68,21.5,202400.0],["2025-03-03",21.5,22.27,21.13,21.18,188900.0],["2025-03-04",21.03,22.01,20.91,21.71,212000.0],["2025-03-05",21.71,21.733,20.69,21.28,110600.0],["2025-03-06",21.06,21.755,20.929,21.59,93200.0],["2025-03-07",21.62,22.43,21.615,22.17,119700.0],["2025-03-10",22.04,22.62,21.56,21.82,89300.0],["2025-03-11",21.83,22.13,21.525,22.01,118600.0],["2025-03-12",22.06,22.24,21.05,21.31,91100.0],["2025-03-13",21.22,21.257,20.4,20.47,86400.0],["2025-03-14",20.56,20.67,20.26,20.57,44600.0],["2025-03-17",20.56,20.87,20.46,20.74,43100.0],["2025-03-18",21.5,22.456,21.04,21.75,128000.0],["2025-03-19",21.75,22.65,21.75,22.52,69100.0],["2025-03-20",22.25,22.38,21.57,21.6,81800.0],["2025-03-21",21.32,21.426,20.88,21.19,159300.0],["2025-03-24",21.56,21.87,21.235,21.84,55600.0],["2025-03-25",21.928,22.55,21.928,22.11,79700.0],["2025-03-26",22.03,22.56,22.03,22.4,99800.0],["2025-03-27",22.63,23.05,22.1,22.99,58300.0],["2025-03-28",23.63,23.88,22.71,22.85,69100.0],["2025-03-31",22.96,23.22,22.62,23.0,59800.0],["2025-04-01",23.15,23.82,22.9,23.25,118600.0],["2025-04-02",23.11,24.28,23.11,24.28,72700.0],["2025-04-03",23.58,23.9,22.96,23.26,98300.0],["2025-04-04",22.83,22.91,21.46,21.8,122600.0],["2025-04-07",21.4,21.565,19.69,20.3,166900.0],["2025-04-08",20.63,21.2,19.71,19.79,76500.0],["2025-04-09",19.96,21.46,19.53,20.91,77600.0],["2025-04-10",20.57,20.57,19.295,19.4,52300.0],["2025-04-11",19.14,19.55,18.985,19.48,43300.0],["2025-04-14",19.799,20.44,19.55,20.04,77000.0],["2025-04-15",20.05,20.11,19.523,19.73,45800.0],["2025-04-16",19.58,19.89,19.19,19.41,59200.0],["2025-04-17",19.43,19.805,19.43,19.68,51500.0],["2025-04-21",19.58,19.742,19.0,19.35,58200.0],["2025-04-22",19.52,19.865,19.143,19.62,49400.0],["2025-04-23",20.02,20.355,19.4,19.56,57300.0],["2025-04-24",19.72,19.91,19.285,19.87,51300.0],["2025-04-25",19.76,20.235,19.32,20.14,74800.0],["2025-04-28",20.35,20.645,19.835,20.09,53600.0],["2025-04-29",20.0,20.298,19.87,20.09,60200.0],["2025-04-30",20.32,20.32,18.01,18.99,229100.0],["2025-05-01",18.86,19.77,18.675,18.68,156000.0],["2025-05-02",18.84,19.58,18.605,18.99,172100.0],["2025-05-05",18.67,19.38,18.655,19.3,144100.0],["2025-05-06",19.32,19.57,18.885,19.14,116600.0],["2025-05-07",19.24,19.655,19.105,19.3,73300.0],["2025-05-08",19.63,20.7,19.63,20.66,179600.0],["2025-05-09",20.86,21.214,20.69,20.92,61800.0],["2025-05-12",21.39,21.72,20.63,20.7,64100.0],["2025-05-13",20.63,21.16,20.63,20.79,66200.0],["2025-05-14",20.74,20.999,20.43,20.76,93700.0],["2025-05-15",20.73,20.95,20.655,20.93,67800.0],["2025-05-16",20.99,21.16,20.795,21.15,85800.0],["2025-05-19",20.89,21.13,20.78,21.0,72500.0],["2025-05-20",21.13,21.327,21.0,21.11,91700.0],["2025-05-21",21.11,21.42,20.71,20.74,114600.0],["2025-05-22",20.72,21.06,20.62,20.9,117100.0],["2025-05-23",20.61,21.03,20.47,20.88,100900.0],["2025-05-27",20.97,21.42,20.955,21.4,107900.0],["2025-05-28",21.52,21.735,21.225,21.3,74200.0],["2025-05-29",21.3,21.79,21.3,21.79,74200.0],["2025-05-30",21.69,21.99,21.65,21.81,78500.0],["2025-06-02",21.93,21.96,21.51,21.63,100300.0],["2025-06-03",21.58,22.23,21.58,22.08,105800.0],["2025-06-04",22.08,22.672,22.06,22.24,59300.0],["2025-06-05",22.28,22.702,22.16,22.45,84500.0],["2025-06-06",22.62,23.195,22.62,22.84,81300.0],["2025-06-09",23.0,23.48,22.895,23.24,76400.0],["2025-06-10",23.49,23.74,22.5,22.54,107000.0],["2025-06-11",22.55,22.91,22.38,22.87,133800.0],["2025-06-12",22.78,22.9,22.5,22.5,85400.0],["2025-06-13",22.34,22.505,22.12,22.26,127900.0],["2025-06-16",22.28,22.74,22.28,22.37,65000.0],["2025-06-17",22.26,22.558,22.09,22.1,74400.0],["2025-06-18",22.03,22.81,22.01,22.57,99500.0],["2025-06-20",22.59,22.79,22.24,22.24,146600.0],["2025-06-23",22.17,22.36,21.58,21.79,78200.0],["2025-06-24",21.81,22.54,21.81,22.54,100600.0],["2025-06-25",22.5,22.82,21.927,22.66,91300.0],["2025-06-26",22.67,23.195,22.67,23.03,82200.0],["2025-06-27",23.02,23.41,22.509,22.75,92300.0],["2025-06-30",22.83,23.5,22.7,23.09,132100.0],["2025-07-01",23.0,23.725,23.0,23.15,69700.0],["2025-07-02",23.17,23.61,23.17,23.56,60300.0],["2025-07-03",23.55,24.06,23.55,23.91,45900.0],["2025-07-07",23.68,24.105,23.47,23.59,62800.0],["2025-07-08",23.62,24.05,23.62,23.86,63400.0],["2025-07-09",24.0,24.17,23.737,24.1,51400.0],["2025-07-10",24.03,24.585,23.97,24.52,24600.0],["2025-07-11",24.43,24.56,24.04,24.08,42000.0],["2025-07-14",24.0,24.54,24.0,24.45,47200.0],["2025-07-15",24.38,24.581,23.915,23.92,56900.0],["2025-07-16",24.1,24.77,23.91,24.35,114200.0],["2025-07-17",24.44,24.943,24.44,24.7,43000.0],["2025-07-18",24.74,24.87,24.15,24.23,47000.0],["2025-07-21",24.33,24.55,23.975,24.12,38200.0],["2025-07-22",23.95,24.375,23.95,24.15,43500.0],["2025-07-23",24.33,24.73,24.33,24.63,68200.0],["2025-07-24",24.59,24.91,24.42,24.57,85000.0],["2025-07-25",24.7,24.7,23.98,24.07,54400.0],["2025-07-28",24.19,24.63,24.19,24.55,63000.0],["2025-07-29",23.76,24.49,23.375,23.6,159600.0],["2025-07-30",23.75,24.305,23.743,24.04,69600.0],["2025-07-31",24.01,25.02,23.92,24.99,96700.0],["2025-08-01",24.71,24.71,23.78,23.78,96800.0],["2025-08-04",23.88,24.005,23.08,23.93,137500.0],["2025-08-05",23.92,24.15,23.66,23.86,102900.0],["2025-08-06",23.73,24.46,23.65,23.98,66200.0],["2025-08-07",24.23,24.23,23.6,23.71,57400.0],["2025-08-08",23.91,23.91,23.29,23.33,39400.0],["2025-08-11",23.3,23.52,23.03,23.2,43300.0],["2025-08-12",23.17,23.41,22.55,22.61,109000.0],["2025-08-13",22.55,22.98,22.32,22.74,79000.0],["2025-08-14",22.54,22.97,22.265,22.47,74200.0],["2025-08-15",22.37,22.425,21.76,21.87,86500.0],["2025-08-18",21.68,22.19,21.6,22.13,96200.0],["2025-08-19",22.11,22.17,21.66,22.08,63600.0],["2025-08-20",22.01,22.36,21.93,22.3,58000.0],["2025-08-21",22.26,22.73,22.26,22.62,71200.0],["2025-08-22",22.78,23.48,22.78,23.28,38300.0],["2025-08-25",23.25,23.96,23.03,23.89,71900.0],["2025-08-26",23.88,24.09,23.56,23.62,42900.0],["2025-08-27",23.44,23.805,23.435,23.7,41500.0],["2025-08-28",23.84,23.96,23.485,23.96,56800.0],["2025-08-29",23.98,24.06,23.42,23.75,56800.0],["2025-09-02",23.61,23.82,23.29,23.57,51800.0],["2025-09-03",23.43,23.545,23.13,23.26,59500.0],["2025-09-04",23.26,23.47,22.82,23.46,56100.0],["2025-09-05",23.4,23.48,23.193,23.4,37000.0],["2025-09-08",23.43,23.48,23.16,23.39,66900.0],["2025-09-09",23.48,23.55,22.77,22.95,117600.0],["2025-09-10",22.95,23.48,22.78,23.22,65000.0],["2025-09-11",23.23,23.505,22.97,23.2,74300.0],["2025-09-12",23.17,23.265,22.775,22.83,78000.0],["2025-09-15",22.81,22.96,22.63,22.63,56700.0],["2025-09-16",22.68,22.88,22.55,22.77,54600.0],["2025-09-17",22.7,23.25,22.7,22.81,56500.0],["2025-09-18",23.03,23.14,22.88,22.97,52300.0],["2025-09-19",22.86,23.22,22.67,22.68,111700.0],["2025-09-22",22.51,22.86,22.365,22.83,40200.0],["2025-09-23",22.85,23.13,22.55,22.65,47700.0],["2025-09-24",22.72,23.01,22.41,22.58,106600.0],["2025-09-25",22.41,22.692,22.41,22.58,44900.0],["2025-09-26",22.56,22.83,22.41,22.64,40200.0],["2025-09-29",22.69,22.83,22.41,22.65,61000.0],["2025-09-30",22.66,23.0,22.3,23.0,80200.0],["2025-10-01",22.91,23.44,22.9,23.23,105000.0],["2025-10-02",23.2,23.305,22.31,22.35,47200.0],["2025-10-03",22.32,22.51,22.07,22.15,64600.0],["2025-10-06",22.09,22.24,21.85,21.93,62400.0],["2025-10-07",21.95,21.96,21.56,21.76,66400.0],["2025-10-08",21.86,21.86,21.255,21.4,78800.0],["2025-10-09",21.39,21.455,20.83,21.01,68800.0],["2025-10-10",21.03,21.03,19.81,19.89,129500.0],["2025-10-13",20.13,20.58,19.75,20.54,101700.0],["2025-10-14",20.36,20.935,20.06,20.82,158100.0],["2025-10-15",21.0,21.455,20.99,21.42,53600.0],["2025-10-16",21.31,21.365,20.73,20.96,71000.0],["2025-10-17",21.06,21.415,20.81,21.32,96000.0],["2025-10-20",21.49,21.87,21.4,21.83,61000.0],["2025-10-21",21.85,22.59,21.85,22.44,60400.0],["2025-10-22",22.26,22.76,21.95,22.33,100500.0],["2025-10-23",22.39,23.37,22.31,23.27,55700.0],["2025-10-24",23.42,23.535,23.2,23.4,51400.0],["2025-10-27",23.46,23.58,23.02,23.02,40300.0],["2025-10-28",22.85,22.92,22.543,22.76,76200.0],["2025-10-29",22.8,22.95,22.58,22.72,41400.0],["2025-10-30",22.65,23.103,22.58,22.77,89600.0],["2025-10-31",22.21,22.409,20.595,20.78,265200.0],["2025-11-03",20.94,23.203,20.94,23.19,178800.0],["2025-11-04",22.91,23.18,22.41,22.48,70200.0],["2025-11-05",22.0,22.19,21.15,22.07,97400.0],["2025-11-06",22.1,22.33,22.045,22.12,52800.0],["2025-11-07",22.18,22.3,21.38,22.2,54800.0],["2025-11-10",22.47,22.66,21.81,22.22,37900.0],["2025-11-11",22.0,22.443,22.0,22.06,36200.0],["2025-11-12",22.38,22.39,21.62,22.05,55600.0],["2025-11-13",21.83,22.228,21.83,22.1,67300.0],["2025-11-14",22.14,22.19,21.51,21.63,26500.0],["2025-11-17",21.39,21.895,21.195,21.33,63800.0],["2025-11-18",21.08,21.395,20.995,21.09,34800.0],["2025-11-19",21.24,21.34,20.97,21.26,54500.0],["2025-11-20",21.42,21.9,21.21,21.48,79100.0],["2025-11-21",21.38,21.93,21.38,21.61,35700.0],["2025-11-24",21.78,21.78,21.305,21.48,31000.0],["2025-11-25",21.58,21.945,21.5,21.82,28000.0],["2025-11-26",21.71,22.545,21.71,22.25,37700.0],["2025-11-28",22.12,22.58,22.12,22.29,17300.0],["2025-12-01",22.345,22.58,22.22,22.25,27800.0],["2025-12-02",22.16,22.175,21.78,21.9,27700.0],["2025-12-03",21.76,22.37,21.76,22.09,76500.0],["2025-12-04",22.07,22.395,21.98,22.24,50700.0],["2025-12-05",22.23,22.56,21.91,22.5,23900.0],["2025-12-08",22.56,22.57,22.097,22.15,21500.0],["2025-12-09",22.22,22.445,21.99,22.22,26700.0],["2025-12-10",22.11,22.605,21.96,22.12,41100.0],["2025-12-11",22.17,22.8,22.0,22.68,49500.0],["2025-12-12",22.77,22.79,22.34,22.72,35800.0],["2025-12-15",22.74,23.05,22.44,22.69,71100.0],["2025-12-16",22.89,23.0,22.17,22.7,75200.0],["2025-12-17",22.63,23.01,22.63,22.9,18000.0],["2025-12-18",22.9,23.13,22.68,22.9,32600.0],["2025-12-19",22.99,23.14,22.76,22.97,94600.0],["2025-12-22",22.8,23.17,22.56,23.1,36700.0],["2025-12-23",23.04,23.6,23.04,23.54,34500.0],["2025-12-24",23.53,23.63,23.38,23.45,11300.0],["2025-12-26",23.57,23.6,23.24,23.28,16400.0],["2025-12-29",23.23,23.5,23.16,23.17,22400.0],["2025-12-30",23.15,23.29,22.89,23.1,34200.0],["2025-12-31",23.04,23.18,22.64,22.87,31600.0],["2026-01-02",22.89,23.38,22.67,23.24,32200.0],["2026-01-05",23.41,24.36,23.41,23.88,37900.0],["2026-01-06",23.8,24.255,23.8,23.98,45900.0],["2026-01-07",23.87,24.015,23.51,23.65,31100.0],["2026-01-08",23.63,24.145,23.6,24.08,42900.0],["2026-01-09",24.05,24.785,23.925,24.66,37700.0],["2026-01-12",24.52,24.71,24.165,24.44,42300.0],["2026-01-13",24.46,24.59,24.24,24.35,28700.0],["2026-01-14",24.27,24.64,24.12,24.52,52200.0],["2026-01-15",24.55,24.97,24.14,24.9,48000.0],["2026-01-16",24.79,24.87,24.57,24.75,23400.0],["2026-01-20",24.96,24.96,24.49,24.68,29400.0],["2026-01-21",24.72,25.23,24.72,25.13,51000.0],["2026-01-22",25.2,25.38,25.07,25.25,32700.0],["2026-01-23",25.14,25.47,24.895,24.96,31300.0],["2026-01-26",25.01,25.21,24.653,25.0,43700.0],["2026-01-27",24.935,25.15,24.83,25.05,24000.0],["2026-01-28",25.04,25.15,24.49,24.89,30700.0],["2026-01-29",25.0,25.19,24.79,25.06,29600.0],["2026-01-30",24.97,25.355,24.89,25.32,30800.0],["2026-02-02",25.25,26.08,25.25,25.82,36400.0],["2026-02-03",25.785,25.95,25.67,25.82,42100.0],["2026-02-04",25.71,26.56,25.7,26.22,67600.0],["2026-02-05",26.32,27.005,26.32,26.69,93600.0],["2026-02-06",26.94,27.62,26.85,27.55,92600.0],["2026-02-09",27.52,28.35,27.0,27.88,41200.0],["2026-02-10",27.97,28.331,27.97,28.07,48200.0],["2026-02-11",28.3,28.99,28.19,28.99,46800.0],["2026-02-12",28.9,29.175,27.82,28.63,33800.0],["2026-02-13",28.49,29.2,28.2,28.71,457300.0],["2026-02-17",28.71,28.935,28.26,28.74,64100.0],["2026-02-18",28.93,29.325,28.41,28.86,113500.0],["2026-02-19",28.66,29.1,28.263,28.49,79700.0],["2026-02-20",28.53,28.68,28.1,28.46,39300.0],["2026-02-23",28.27,28.45,27.56,27.67,29000.0],["2026-02-24",27.53,28.005,27.2,27.66,28200.0],["2026-02-25",27.57,27.925,27.305,27.76,25200.0],["2026-02-26",27.143,28.07,27.143,27.67,24200.0],["2026-02-27",27.5,28.41,27.5,27.69,36800.0],["2026-03-02",27.81,28.22,27.53,27.82,127500.0],["2026-03-03",25.65,27.73,24.58,27.03,107400.0],["2026-03-04",28.0,29.68,26.92,29.11,141900.0],["2026-03-05",29.1,29.355,28.8,29.01,125200.0],["2026-03-06",28.92,29.25,28.58,29.05,71700.0],["2026-03-09",28.88,28.93,28.15,28.56,48600.0],["2026-03-10",28.28,28.82,28.035,28.39,178800.0],["2026-03-11",28.67,29.67,28.43,29.24,108000.0],["2026-03-12",29.25,29.74,29.01,29.3,108900.0],["2026-03-13",29.5,29.5,27.83,28.18,40500.0],["2026-03-16",28.15,29.0,27.96,28.22,47200.0],["2026-03-17",28.51,28.93,28.18,28.45,26400.0],["2026-03-18",28.27,28.75,27.43,27.91,41000.0],["2026-03-19",27.62,28.105,27.31,27.86,43300.0],["2026-03-20",27.7,27.875,27.11,27.16,80200.0],["2026-03-23",27.35,28.22,27.35,27.73,43800.0],["2026-03-24",27.47,28.33,27.47,27.68,23000.0],["2026-03-25",27.64,28.25,27.61,28.03,32700.0],["2026-03-26",28.05,28.685,27.57,27.85,32100.0],["2026-03-27",27.53,27.866,26.94,27.09,27200.0],["2026-03-30",27.06,27.39,25.8,26.27,36200.0],["2026-03-31",26.33,26.83,26.25,26.46,28300.0],["2026-04-01",26.75,27.15,26.05,26.68,54000.0],["2026-04-02",26.56,26.97,26.07,26.43,78900.0],["2026-04-06",26.47,27.83,26.46,27.07,67900.0],["2026-04-07",27.15,28.01,26.9,27.12,164600.0],["2026-04-08",27.65,27.715,27.0,27.55,62300.0],["2026-04-09",27.52,27.815,26.62,27.46,116000.0],["2026-04-10",27.52,28.615,27.26,28.39,117700.0],["2026-04-13",28.46,29.29,27.62,29.25,109100.0],["2026-04-14",29.29,29.76,29.13,29.46,72700.0],["2026-04-15",29.65,29.65,29.331,29.58,37200.0],["2026-04-16",29.7,30.0,29.162,30.0,71000.0],["2026-04-17",30.0,30.33,29.35,30.18,155300.0],["2026-04-20",30.35,31.26,30.28,30.78,109800.0],["2026-04-21",31.04,31.23,30.13,30.23,30900.0],["2026-04-22",30.41,30.705,30.19,30.52,30600.0],["2026-04-23",30.74,31.21,30.645,31.16,28300.0],["2026-04-24",31.16,31.5,31.09,31.46,32100.0],["2026-04-27",31.55,31.95,31.31,31.37,36000.0],["2026-04-28",31.5,31.5,30.92,31.3,22800.0],["2026-04-29",31.31,31.35,30.75,31.22,29600.0],["2026-04-30",31.17,32.07,30.64,31.9,67800.0],["2026-05-01",32.2,34.8,30.96,31.21,142600.0],["2026-05-04",31.4,32.225,30.06,30.74,85900.0],["2026-05-05",30.65,32.075,29.88,31.58,86800.0],["2026-05-06",31.48,31.88,30.83,31.01,39400.0],["2026-05-07",30.73,31.845,30.51,31.29,53200.0],["2026-05-08",31.42,31.62,30.77,31.16,32100.0],["2026-05-11",32.16,32.955,31.39,31.9,122100.0],["2026-05-12",32.03,32.68,31.5,32.27,93800.0],["2026-05-13",32.0,34.0,31.17,33.27,95200.0],["2026-05-14",33.02,36.5,32.5,35.56,264700.0],["2026-05-15",35.0,35.0,33.93,34.01,59300.0],["2026-05-18",34.26,34.45,33.6,33.63,52300.0],["2026-05-19",33.3,34.45,32.76,34.02,121000.0],["2026-05-20",33.82,34.52,32.84,33.67,43900.0],["2026-05-21",33.53,34.25,33.14,34.2,73600.0],["2026-05-22",34.0,34.505,33.54,33.6,40600.0],["2026-05-26",33.72,35.56,33.56,35.06,195400.0],["2026-05-27",34.82,35.64,34.36,34.49,63800.0],["2026-05-28",34.4,35.255,33.47,34.95,77500.0],["2026-05-29",34.86,35.01,34.04,34.15,58700.0],["2026-06-01",34.01,34.98,34.01,34.74,58800.0],["2026-06-02",34.52,36.32,34.25,34.77,85600.0],["2026-06-03",34.745,35.14,33.79,34.2,54000.0],["2026-06-04",34.7,35.765,34.375,35.56,104200.0],["2026-06-05",35.5,35.5,34.41,34.61,55100.0],["2026-06-08",34.69,35.29,34.21,34.22,46500.0],["2026-06-09",34.61,34.805,34.16,34.35,52200.0],["2026-06-10",34.51,35.2,34.47,34.69,55000.0],["2026-06-11",34.97,35.58,34.31,34.61,99300.0],["2026-06-12",34.84,36.0,33.99,34.53,78100.0],["2026-06-15",34.48,34.53,33.0,33.31,78600.0],["2026-06-16",33.26,33.875,32.86,33.33,56300.0],["2026-06-17",33.1,33.39,32.76,33.23,61500.0],["2026-06-18",33.68,34.165,33.41,33.59,89000.0],["2026-06-22",33.44,33.8,32.645,32.92,74100.0],["2026-06-23",32.89,33.5,32.89,33.34,100900.0],["2026-06-24",33.5,33.5,32.46,32.99,105000.0],["2026-06-25",33.38,33.47,32.79,33.08,100700.0],["2026-06-26",33.2,34.61,32.74,33.82,1518300.0],["2026-06-29",33.8,34.775,32.76,34.64,112500.0],["2026-06-30",34.3,35.135,34.06,35.0,72700.0],["2026-07-01",35.06,35.06,33.44,33.76,77200.0],["2026-07-02",33.94,33.94,29.35,30.0,325300.0],["2026-07-06",30.67,32.23,30.04,32.02,368241.025911],["2026-07-07",31.7,32.28,31.32,31.71,228121.772],["2026-07-08",31.54,32.71,31.54,32.03,235339.1123],["2026-07-09",32.04,32.3,30.49,30.92,250499.530699],["2026-07-10",30.8,31.7,30.41,31.68,137955.530956],["2026-07-13",31.54,32.1,31.15,31.15,105283.9718],["2026-07-14",31.14,32.06,31.09,32.02,108750.971],["2026-07-15",31.98,34.475,31.98,34.21,419844.126551],["2026-07-16",34.22,35.41,34.22,35.03,157217.457418],["2026-07-17",34.95,35.445,34.615,34.87,202271.939813],["2026-07-20",34.54,34.54,33.685,34.2,101647.931559],["2026-07-21",34.35,35.07,34.14,34.38,159969.205188],["2026-07-22",34.3,35.34,34.3,35.28,132250.306237],["2026-07-23",35.25,35.655,34.075,34.96,191087.005352],["2026-07-24",35.09,35.365,34.67,34.67,102594.488368],["2026-07-27",35.19,35.46,34.2101,34.49,66308.949267],["2026-07-28",34.68,34.7999,33.37,34.38,63978.211053],["2026-07-29",34.34,34.59,32.1275,32.5,203829.059741],["2026-07-30",31.01,33.08,30.7,32.01,249667.934986],["2026-07-31",31.34,32.69,30.84,31.51,194644.025571],["2026-08-03",31.49,31.73,30.79,30.96,126139.039612],["2026-08-04",31.06,31.47,30.41,30.89,111492.253669],["2026-08-05",32.55,33.6,31.42,32.73,210186.059019],["2026-08-06",32.6,32.66,30.81,31.45,192839.398],["2026-08-07",31.2,31.84,30.13,30.76,126109.788949]]}