{"t":"ESEA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-05",180.6741,180.6741,177.78,178.1935,80.0],["2011-07-06",177.78,181.0875,176.1262,178.1935,246.0],["2011-07-07",177.3666,181.9144,174.8859,180.2607,739.0],["2011-07-08",179.4338,181.9144,179.0203,179.8472,86.0],["2011-07-11",178.1934,179.8472,177.3666,177.78,624.0],["2011-07-12",177.78,180.2607,173.6456,177.3666,338.0],["2011-07-13",177.78,179.0203,175.7128,177.78,172.0],["2011-07-14",179.8472,181.501,177.78,179.4338,200.0],["2011-07-15",180.2607,181.9144,177.78,177.78,118.0],["2011-07-18",175.2993,180.2607,175.2993,177.78,226.0],["2011-07-19",177.78,178.1934,175.7128,177.78,522.0],["2011-07-20",178.6069,178.6069,172.8187,177.78,370.0],["2011-07-21",177.3666,181.0875,177.3666,179.0203,287.0],["2011-07-22",179.4338,182.7413,177.78,181.9144,780.0],["2011-07-25",177.78,181.0875,172.4053,175.7128,578.0],["2011-07-26",174.8859,180.2607,174.059,175.7128,281.0],["2011-07-27",174.886,174.886,165.3768,169.5112,1145.0],["2011-07-28",169.5112,171.165,169.5112,170.3381,343.0],["2011-07-29",167.8574,172.8187,167.8574,168.6843,452.0],["2011-08-01",169.9246,171.1649,167.8574,167.8574,472.0],["2011-08-02",167.8574,173.6456,167.8574,167.8574,465.0],["2011-08-03",168.6843,169.5111,165.3767,165.3767,335.0],["2011-08-04",164.9633,164.9633,150.9063,155.8676,2048.0],["2011-08-05",156.281,157.5214,140.5703,151.3197,1140.0],["2011-08-08",143.0509,148.0122,139.7434,142.6375,1269.0],["2011-08-09",151.7332,165.3767,139.7433,146.3584,793.0],["2011-08-10",163.3096,163.3096,150.0794,155.4542,433.0],["2011-08-11",152.5601,158.3483,146.3584,154.2138,601.0],["2011-08-12",154.2138,160.4155,152.9735,157.5214,1014.0],["2011-08-15",159.1751,163.723,159.1751,161.6558,264.0],["2011-08-16",160.4154,163.3095,153.3869,155.0407,2088.0],["2011-08-17",153.3869,161.6558,153.3869,157.1079,316.0],["2011-08-18",153.3869,157.5213,151.3197,152.56,1005.0],["2011-08-19",150.9063,155.0407,148.8391,152.1466,879.0],["2011-08-22",154.6273,154.6273,149.2525,152.1466,564.0],["2011-08-23",151.3197,154.6273,149.2525,150.9063,1089.0],["2011-08-24",150.4929,154.6273,150.4929,153.387,485.0],["2011-08-25",152.1466,153.8004,150.4929,153.8004,406.0],["2011-08-26",152.1466,154.6272,152.1466,152.56,174.0],["2011-08-29",153.8004,162.8961,153.8004,154.6273,751.0],["2011-08-30",154.6273,162.0692,154.6273,156.281,810.0],["2011-08-31",156.2811,162.1785,151.6474,154.1749,596.0],["2011-09-01",152.0686,159.2297,144.065,156.281,1194.0],["2011-09-02",152.4899,160.0722,150.8049,157.966,198.0],["2011-09-06",157.5448,157.966,149.5412,155.0173,180.0],["2011-09-07",156.281,157.966,152.0686,155.0173,283.0],["2011-09-08",150.3836,156.281,148.2774,155.8598,166.0],["2011-09-09",154.1748,155.4385,150.8049,151.2261,280.0],["2011-09-12",149.5411,152.0686,147.0137,149.1199,613.0],["2011-09-13",150.3836,150.3836,144.065,144.065,215.0],["2011-09-14",144.9075,153.7536,143.2225,153.7536,307.0],["2011-09-15",151.6474,151.6474,143.2225,147.0137,376.0],["2011-09-16",143.6438,146.5925,136.9039,141.9588,472.0],["2011-09-19",138.5888,141.5375,126.3728,133.9552,3541.0],["2011-09-20",133.1127,139.0101,128.479,132.2702,1515.0],["2011-09-21",132.2702,132.6914,121.7391,126.7941,3957.0],["2011-09-22",123.0028,125.9515,120.4754,120.4754,1346.0],["2011-09-23",120.0542,126.3728,120.0542,125.9515,527.0],["2011-09-26",124.6878,128.0577,123.0028,124.2666,1211.0],["2011-09-27",126.3728,132.6914,120.0541,127.2153,2575.0],["2011-09-28",128.4791,137.3252,128.4791,136.9039,928.0],["2011-09-29",136.9039,140.6951,133.534,136.9039,464.0],["2011-09-30",135.2189,135.2189,130.5852,133.1127,1163.0],["2011-10-03",130.5852,130.5852,124.6878,129.3215,539.0],["2011-10-04",127.6365,133.5339,125.1091,133.5339,1025.0],["2011-10-05",132.2702,137.7464,132.2702,134.7977,344.0],["2011-10-06",157.5447,157.5447,136.0614,140.695,762.0],["2011-10-07",139.0101,139.0101,128.9003,133.1127,485.0],["2011-10-10",134.3764,136.4826,127.6365,133.1127,300.0],["2011-10-11",131.8489,136.9039,128.0578,136.0614,771.0],["2011-10-12",136.0614,137.7463,126.794,133.5339,1217.0],["2011-10-13",134.7977,146.5925,125.5303,146.5925,1416.0],["2011-10-14",145.3287,145.3287,136.9039,143.2225,447.0],["2011-10-17",139.8525,141.5375,133.9552,133.9552,361.0],["2011-10-18",132.6915,136.9039,132.6915,136.9039,189.0],["2011-10-19",136.4826,138.5888,131.0065,131.4277,260.0],["2011-10-20",133.1127,136.9038,132.6914,132.6914,266.0],["2011-10-21",134.7977,136.4826,131.849,131.849,112.0],["2011-10-24",134.7977,139.0101,134.7977,134.7977,181.0],["2011-10-25",134.3764,135.2189,131.0065,132.2702,315.0],["2011-10-26",134.7977,139.0101,131.849,134.7977,323.0],["2011-10-27",137.3251,139.0101,130.5852,133.1127,442.0],["2011-10-28",133.5339,138.1676,133.1127,137.7463,341.0],["2011-10-31",135.6401,136.9039,133.5339,135.2189,129.0],["2011-11-01",132.6915,136.9039,129.7428,134.3764,253.0],["2011-11-02",133.9552,136.9038,132.6914,133.5339,278.0],["2011-11-03",133.9552,133.9552,129.7427,133.9552,98.0],["2011-11-04",130.5852,132.6914,130.5852,132.2702,49.0],["2011-11-07",130.5852,132.2702,129.3215,131.4277,203.0],["2011-11-08",131.8489,136.4826,131.0065,133.9552,364.0],["2011-11-09",133.9551,134.7976,130.5852,132.6914,200.0],["2011-11-10",131.4277,134.3764,131.4277,131.4277,395.0],["2011-11-11",134.3764,134.3764,128.479,128.479,296.0],["2011-11-14",128.0578,132.2702,128.0578,129.3215,224.0],["2011-11-15",128.0578,132.6915,128.0578,130.5852,257.0],["2011-11-16",130.164,132.6914,129.3215,131.4277,284.0],["2011-11-17",131.849,131.849,127.2153,130.164,292.0],["2011-11-18",133.5339,133.5339,129.3215,131.4277,140.0],["2011-11-21",127.6365,131.0065,127.2153,128.9003,349.0],["2011-11-22",128.479,132.2702,128.479,128.479,510.0],["2011-11-23",128.479,129.3215,106.5744,117.1055,2005.0],["2011-11-25",120.0542,124.6878,117.1055,120.0542,544.0],["2011-11-28",124.2666,131.849,120.0542,122.5816,883.0],["2011-11-29",123.4241,125.1091,117.9479,118.3692,1103.0],["2011-11-30",125.2813,125.7133,117.9372,120.5292,347.0],["2011-12-01",122.6892,123.9853,117.9372,117.9372,303.0],["2011-12-02",118.3692,120.5292,116.6412,117.0732,402.0],["2011-12-05",115.7772,120.0972,113.1852,113.1852,1077.0],["2011-12-06",112.7532,114.4812,112.3211,114.0492,627.0],["2011-12-07",115.3452,115.7772,110.1611,114.0492,596.0],["2011-12-08",111.0251,115.7772,108.8651,113.6171,740.0],["2011-12-09",114.9131,118.8012,110.5931,116.2092,836.0],["2011-12-12",116.6412,118.8012,111.0251,112.3211,407.0],["2011-12-13",114.4812,115.7772,112.7532,115.3452,638.0],["2011-12-14",113.6172,116.6412,110.1611,115.7772,790.0],["2011-12-15",114.4812,116.2092,112.7532,113.1852,442.0],["2011-12-16",112.7531,114.9131,106.2731,107.1371,1943.0],["2011-12-19",105.8411,108.0011,97.633,103.2491,1469.0],["2011-12-20",98.497,108.0011,98.497,104.977,1089.0],["2011-12-21",97.633,104.113,92.8809,99.793,2469.0],["2011-12-22",101.953,108.0011,95.4729,101.953,1447.0],["2011-12-23",103.6811,104.9771,98.929,101.521,396.0],["2011-12-27",98.929,102.817,95.905,98.929,1129.0],["2011-12-28",98.497,100.657,94.1769,98.497,679.0],["2011-12-29",96.769,98.929,95.473,97.633,952.0],["2011-12-30",96.769,104.9771,95.905,101.521,1559.0],["2012-01-03",103.6811,106.2731,99.361,105.4091,336.0],["2012-01-04",105.8411,111.0251,104.113,108.0011,507.0],["2012-01-05",108.0011,113.6171,108.0011,108.4331,267.0],["2012-01-06",112.3211,114.9131,110.1611,111.0251,819.0],["2012-01-09",113.1852,114.4812,112.3212,113.1852,255.0],["2012-01-10",114.4812,123.9852,114.4812,118.8012,642.0],["2012-01-11",116.6411,119.2332,114.9131,114.9131,275.0],["2012-01-12",113.6171,119.2332,112.3211,118.8012,250.0],["2012-01-13",118.8012,126.1453,116.6412,121.3932,384.0],["2012-01-17",121.8253,128.3053,121.3932,121.8253,235.0],["2012-01-18",123.1212,127.4413,120.9612,124.8493,309.0],["2012-01-19",122.2572,127.4413,120.0972,122.2572,542.0],["2012-01-20",121.8252,123.1212,114.4812,117.9372,578.0],["2012-01-23",119.6652,126.5773,117.9372,126.1453,410.0],["2012-01-24",127.0093,127.0093,122.6892,125.7133,450.0],["2012-01-25",127.0093,127.0093,121.8252,123.5532,359.0],["2012-01-26",121.8252,126.1453,121.3932,126.1453,214.0],["2012-01-27",127.0093,127.0093,120.9612,120.9612,327.0],["2012-01-30",123.1213,123.1213,120.9613,121.8253,286.0],["2012-01-31",126.1453,126.5773,120.9612,121.3932,326.0],["2012-02-01",123.5532,123.5532,114.0492,117.9372,745.0],["2012-02-02",120.0972,120.9612,112.3211,120.0972,407.0],["2012-02-03",119.6652,123.1212,114.4812,120.5292,472.0],["2012-02-06",120.9612,127.4412,120.0972,123.9852,654.0],["2012-02-07",127.4413,127.4413,120.0972,120.0972,1063.0],["2012-02-08",120.0972,127.8733,120.0972,123.9852,625.0],["2012-02-09",117.0732,129.6013,117.0732,120.0972,1384.0],["2012-02-10",129.6013,132.6253,118.8012,126.1453,2122.0],["2012-02-13",128.7373,131.7614,127.4413,131.7614,1209.0],["2012-02-14",133.4894,138.2414,129.6013,131.7614,2065.0],["2012-02-15",133.4893,133.4893,124.8492,130.8973,1066.0],["2012-02-16",129.6013,129.6013,123.9853,127.0093,939.0],["2012-02-17",128.3053,129.6013,127.8733,128.7373,384.0],["2012-02-21",127.4413,131.7613,123.1212,123.1212,943.0],["2012-02-22",120.5292,127.8733,120.5292,124.4172,601.0],["2012-02-23",128.3053,129.1693,123.1212,123.1212,229.0],["2012-02-24",124.4172,130.8973,124.4172,127.4413,429.0],["2012-02-27",126.5773,129.1693,126.5773,127.8733,402.0],["2012-02-28",129.1693,130.0333,127.4413,127.4413,1015.0],["2012-02-29",123.4862,132.2753,121.289,121.7284,630.0],["2012-03-01",119.5311,126.5624,112.0604,114.6971,1653.0],["2012-03-02",114.6972,118.2128,111.1815,112.0604,1098.0],["2012-03-05",110.3026,113.8182,102.8319,106.3475,2040.0],["2012-03-06",107.6659,107.6659,101.5136,102.8319,2271.0],["2012-03-07",103.2714,104.5897,101.953,102.8319,1561.0],["2012-03-08",103.7108,104.1503,102.3925,103.2714,347.0],["2012-03-09",103.2714,107.6659,101.0741,101.953,2042.0],["2012-03-12",103.2714,105.4687,101.953,102.8319,856.0],["2012-03-13",103.2714,105.0292,101.953,101.953,1043.0],["2012-03-14",101.953,104.5897,101.953,103.2714,744.0],["2012-03-15",103.2714,105.0292,102.3925,102.8319,1080.0],["2012-03-16",103.2714,104.5897,102.3925,104.5897,1275.0],["2012-03-19",103.2714,105.0292,102.8319,102.8319,1040.0],["2012-03-20",103.2714,103.7108,101.953,103.7108,496.0],["2012-03-21",103.2714,103.7108,101.953,102.8319,313.0],["2012-03-22",101.953,103.7108,101.953,101.953,255.0],["2012-03-23",101.5136,103.2714,101.5136,102.8319,269.0],["2012-03-26",103.2714,105.0292,101.953,102.8319,495.0],["2012-03-27",103.7108,104.1503,101.953,101.953,499.0],["2012-03-28",101.953,103.7108,101.0741,101.0741,547.0],["2012-03-29",101.0741,102.8319,101.0741,102.8319,260.0],["2012-03-30",101.953,101.953,100.1952,100.1952,453.0],["2012-04-02",98.8769,101.0741,87.8905,89.6484,11602.0],["2012-04-03",88.33,92.7245,84.3749,88.7694,4779.0],["2012-04-04",89.6484,89.6484,87.0116,88.33,1745.0],["2012-04-05",92.7245,92.7245,87.0116,87.0116,1973.0],["2012-04-09",87.4511,87.4511,83.9355,86.1327,1527.0],["2012-04-10",87.4511,87.4511,82.1777,83.9355,9128.0],["2012-04-11",84.8144,86.5722,84.3749,84.8144,662.0],["2012-04-12",85.6933,87.4511,82.1777,85.2538,5647.0],["2012-04-13",84.8144,90.9667,81.7382,85.2538,940.0],["2012-04-16",85.6933,85.6933,81.7382,83.0565,845.0],["2012-04-17",83.9355,83.9355,81.7382,83.0565,5996.0],["2012-04-18",83.496,84.3749,82.6171,84.3749,456.0],["2012-04-19",85.2538,85.6933,81.7382,82.1776,1066.0],["2012-04-20",83.496,85.2538,83.0565,83.0565,1108.0],["2012-04-23",83.496,83.496,82.6171,82.6171,876.0],["2012-04-24",84.3749,84.3749,81.2988,83.9355,10078.0],["2012-04-25",83.496,83.9355,80.8593,81.2988,1595.0],["2012-04-26",81.7382,83.496,80.4198,82.1776,1188.0],["2012-04-27",81.2988,81.7382,79.541,81.7382,983.0],["2012-04-30",81.2988,83.9355,81.2988,81.7382,976.0],["2012-05-01",82.6171,83.496,80.8593,82.6171,614.0],["2012-05-02",82.6171,83.496,80.4198,82.6171,614.0],["2012-05-03",82.6171,82.6171,79.9804,82.1776,581.0],["2012-05-04",81.2988,81.7382,79.5409,80.8593,909.0],["2012-05-07",81.2988,81.2988,68.1152,69.873,6097.0],["2012-05-08",70.3124,71.1913,68.5546,68.5546,1811.0],["2012-05-09",68.5546,69.873,65.9179,65.9179,1765.0],["2012-05-10",65.9179,66.7968,61.0839,65.039,4317.0],["2012-05-11",64.1601,65.9179,63.2812,63.7206,1313.0],["2012-05-14",64.1601,65.4785,61.9628,63.7206,1628.0],["2012-05-15",65.9179,65.9179,58.8867,63.7206,1659.0],["2012-05-16",58.0077,66.3573,58.0077,59.3261,1214.0],["2012-05-17",60.6445,64.5995,59.7656,62.8417,710.0],["2012-05-18",64.5996,65.039,54.9316,55.8105,2220.0],["2012-05-21",58.0078,61.0839,56.6894,57.1288,1533.0],["2012-05-22",57.5683,61.0839,56.6894,58.8867,1329.0],["2012-05-23",59.3261,59.3261,54.9316,57.1288,2708.0],["2012-05-24",58.4472,58.8867,56.6894,58.8867,1175.0],["2012-05-25",57.1289,60.205,54.0527,54.0527,3182.0],["2012-05-29",52.7343,55.371,52.7343,54.0527,1052.0],["2012-05-30",53.1738,57.1289,52.7343,55.371,1212.0],["2012-05-31",56.7326,57.1865,53.5556,55.371,1195.0],["2012-06-01",53.1017,54.9172,52.194,54.0095,1877.0],["2012-06-04",54.0095,54.4633,50.8324,53.1017,2235.0],["2012-06-05",53.1017,54.0095,50.8324,53.1017,1860.0],["2012-06-06",54.0095,56.7326,52.194,53.1017,1231.0],["2012-06-07",53.5556,54.4633,51.2863,53.1017,1449.0],["2012-06-08",52.194,56.2788,51.7402,52.6479,1831.0],["2012-06-11",52.6479,53.1017,50.8324,52.6479,774.0],["2012-06-12",54.9172,54.9172,49.017,51.2863,4543.0],["2012-06-13",49.9247,52.194,49.4708,51.7402,2641.0],["2012-06-14",52.6479,54.4633,51.7402,52.6479,1453.0],["2012-06-15",54.0095,58.0942,52.194,54.0095,3475.0],["2012-06-18",54.9172,57.6403,51.7402,54.9172,1366.0],["2012-06-19",55.8249,56.7326,52.6479,55.8249,1708.0],["2012-06-20",57.1865,58.0942,52.6479,55.371,1633.0],["2012-06-21",53.1017,54.9172,51.2863,52.194,3532.0],["2012-06-22",52.6479,54.4633,49.9247,49.9247,6466.0],["2012-06-25",49.9247,51.2863,48.1093,48.5631,2821.0],["2012-06-26",49.4708,50.3786,45.84,49.4708,5143.0],["2012-06-27",49.4709,50.3786,47.2015,48.1093,11551.0],["2012-06-28",48.1093,52.6479,47.2015,52.6479,4277.0],["2012-06-29",53.1017,54.4633,52.194,53.5556,1078.0],["2012-07-02",53.5556,54.4633,52.6479,54.4633,776.0],["2012-07-03",54.0095,54.4633,53.5556,54.4633,401.0],["2012-07-05",54.4633,56.7326,52.6479,55.8249,922.0],["2012-07-06",56.2788,61.2712,55.371,56.7326,853.0],["2012-07-09",56.7326,56.7326,54.4633,55.8249,352.0],["2012-07-10",56.2788,56.2788,50.3786,53.1017,1089.0],["2012-07-11",51.2863,54.4633,50.3786,54.0095,489.0],["2012-07-12",51.2863,54.4633,50.8324,53.1017,504.0],["2012-07-13",52.6479,53.1017,49.9247,50.3786,756.0],["2012-07-16",50.8324,60.3635,50.3786,55.8249,2303.0],["2012-07-17",56.7326,56.7326,51.2863,56.2788,674.0],["2012-07-18",54.4633,56.2788,54.4633,55.371,859.0],["2012-07-19",54.0095,55.8249,52.194,54.0095,513.0],["2012-07-20",52.6479,54.0095,50.8324,50.8324,378.0],["2012-07-23",50.8324,57.1865,50.8324,52.6479,651.0],["2012-07-24",55.371,55.371,49.017,49.017,1035.0],["2012-07-25",51.2863,54.4633,49.4708,53.5556,621.0],["2012-07-26",53.1017,54.4633,51.7401,53.1017,442.0],["2012-07-27",54.0095,54.0095,50.8324,52.6479,521.0],["2012-07-30",52.6479,54.0094,50.8324,53.5556,684.0],["2012-07-31",53.5556,53.5556,51.7402,52.194,532.0],["2012-08-01",52.194,53.1017,50.3786,52.6479,644.0],["2012-08-02",53.1017,54.0095,49.017,50.8324,1389.0],["2012-08-03",49.9247,52.6479,49.9247,52.194,465.0],["2012-08-06",50.3786,55.371,50.3786,54.0095,1269.0],["2012-08-07",53.5556,55.371,53.5556,53.5556,625.0],["2012-08-08",54.9172,56.2788,53.1017,53.1017,564.0],["2012-08-09",56.2788,57.1865,54.4633,57.1865,1633.0],["2012-08-10",56.7326,56.7326,53.5556,56.2788,654.0],["2012-08-13",56.2788,56.2788,53.1017,55.8249,587.0],["2012-08-14",56.2788,56.2788,52.194,52.194,744.0],["2012-08-15",53.1017,54.4633,52.6479,53.5556,608.0],["2012-08-16",53.5556,54.4633,53.1017,53.1017,1106.0],["2012-08-17",54.0095,54.0095,52.6479,52.6479,432.0],["2012-08-20",53.1017,53.5556,52.6479,53.1017,837.0],["2012-08-21",52.6479,54.9172,51.2863,52.194,677.0],["2012-08-22",52.6479,53.1017,52.194,53.1017,552.0],["2012-08-23",53.5556,53.5556,50.8324,53.1017,708.0],["2012-08-24",51.7402,53.1017,50.8324,52.6479,886.0],["2012-08-27",52.194,53.5556,50.3786,51.7402,1481.0],["2012-08-28",51.2863,53.1017,51.2863,53.1017,510.0],["2012-08-29",52.1782,53.1017,50.793,51.2547,1186.0],["2012-08-30",51.2547,53.5635,51.2547,52.64,479.0],["2012-08-31",52.64,52.64,48.9459,50.3312,860.0],["2012-09-04",51.2547,51.2547,48.9459,49.8694,364.0],["2012-09-05",50.3312,51.2547,48.4842,48.9459,399.0],["2012-09-06",48.4842,49.8694,48.4842,49.8694,476.0],["2012-09-07",49.8695,51.2547,48.4842,50.3312,631.0],["2012-09-10",51.2547,52.64,48.9459,52.64,699.0],["2012-09-11",52.64,53.1017,51.2547,51.7165,146.0],["2012-09-12",53.1017,53.5635,49.4077,52.1782,1556.0],["2012-09-13",53.1017,53.1017,50.3312,51.7165,538.0],["2012-09-14",50.793,53.1017,50.793,53.1017,1094.0],["2012-09-17",51.2547,53.1017,51.2547,52.1782,696.0],["2012-09-18",50.793,52.64,50.793,51.7165,688.0],["2012-09-19",52.64,60.028,52.1782,56.334,9228.0],["2012-09-20",57.2575,57.7193,52.1782,52.64,2406.0],["2012-09-21",52.1782,54.487,52.1782,53.5635,719.0],["2012-09-24",54.487,56.7958,53.1017,56.7958,1482.0],["2012-09-25",55.4105,56.334,53.1017,54.0252,1466.0],["2012-09-26",53.1017,54.9488,53.1017,53.1017,748.0],["2012-09-27",52.64,55.4105,52.64,53.1017,318.0],["2012-09-28",53.1017,54.487,51.7165,51.7165,727.0],["2012-10-01",51.7165,54.487,51.7165,51.7165,499.0],["2012-10-02",52.1782,54.487,51.7165,52.1782,332.0],["2012-10-03",51.7165,53.5635,51.7165,52.64,868.0],["2012-10-04",52.64,53.5635,52.64,52.64,599.0],["2012-10-05",54.0252,54.0252,52.1782,53.1017,318.0],["2012-10-08",54.0252,54.0252,52.1782,52.64,614.0],["2012-10-09",52.64,55.4105,52.64,55.4105,2111.0],["2012-10-10",53.5635,54.9488,51.2547,52.1782,2446.0],["2012-10-11",53.1017,54.9487,52.1782,54.9487,510.0],["2012-10-12",54.0252,54.0252,51.2547,54.0252,548.0],["2012-10-15",53.5635,53.5635,50.793,50.793,929.0],["2012-10-16",52.1782,53.5635,51.2547,53.5635,304.0],["2012-10-17",53.1017,53.1017,51.7165,51.7165,701.0],["2012-10-18",51.7165,53.1017,51.7165,53.1017,493.0],["2012-10-19",52.1782,53.1017,52.1782,52.64,203.0],["2012-10-22",53.1018,57.7193,53.1018,55.4105,10118.0],["2012-10-23",57.7193,62.7986,55.8723,58.6428,6641.0],["2012-10-24",57.7193,61.4133,57.2575,60.4898,4007.0],["2012-10-25",58.6428,59.1045,54.9488,56.7958,4996.0],["2012-10-26",57.7193,57.7193,53.1018,55.4105,3636.0],["2012-10-31",54.9487,56.7958,52.1782,52.64,2432.0],["2012-11-01",54.0252,54.487,52.64,53.5635,1822.0],["2012-11-02",53.5635,54.487,52.1782,52.1782,1175.0],["2012-11-05",55.4105,55.4105,52.1782,52.1782,951.0],["2012-11-06",51.7165,54.0252,50.793,51.7165,1470.0],["2012-11-07",50.793,52.64,50.3312,51.2547,1736.0],["2012-11-08",53.1017,53.1017,51.7165,52.1782,536.0],["2012-11-09",52.64,53.1017,51.7165,51.7165,948.0],["2012-11-12",51.2547,52.1782,49.8695,50.793,1326.0],["2012-11-13",52.1782,52.1782,50.3312,51.2547,489.0],["2012-11-14",51.2547,51.7165,47.5607,47.5607,3748.0],["2012-11-15",47.5607,50.3312,47.5607,50.3312,1313.0],["2012-11-16",48.9459,49.4077,47.0989,48.4842,1180.0],["2012-11-19",47.5607,49.4077,47.0989,48.9459,897.0],["2012-11-20",49.8695,49.8695,47.0989,47.5607,1186.0],["2012-11-21",48.0224,48.9459,47.5607,47.5607,313.0],["2012-11-23",47.5607,48.9459,47.5607,47.5607,352.0],["2012-11-26",48.0224,48.4842,47.5607,48.0224,773.0],["2012-11-27",48.0224,48.4842,47.5607,47.5607,664.0],["2012-11-28",47.5607,48.4842,47.0989,47.5607,1123.0],["2012-11-29",47.5607,48.4842,47.0989,47.5607,590.0],["2012-11-30",48.2635,48.7321,47.795,48.7321,2163.0],["2012-12-03",48.7321,49.2007,47.3264,47.795,662.0],["2012-12-04",49.2007,49.2007,48.2635,48.2635,817.0],["2012-12-05",47.795,48.7321,47.795,48.2635,571.0],["2012-12-06",48.2636,48.2636,41.2349,44.0463,7988.0],["2012-12-07",43.5778,45.4521,42.6406,45.4521,1971.0],["2012-12-10",44.9835,45.4521,44.0464,44.9835,805.0],["2012-12-11",44.9835,44.9835,43.1092,44.9835,1435.0],["2012-12-12",44.9835,44.9835,43.1092,43.5778,579.0],["2012-12-13",43.1092,43.5778,42.172,42.6406,952.0],["2012-12-14",42.6406,43.5778,41.2349,41.2349,1642.0],["2012-12-17",42.6406,43.1092,42.172,42.172,1072.0],["2012-12-18",43.1092,43.1092,41.7035,42.172,959.0],["2012-12-19",42.6406,44.0464,42.172,42.6406,1426.0],["2012-12-20",43.1092,44.0463,42.6406,43.1092,926.0],["2012-12-21",44.5149,44.5149,40.7663,41.2349,6243.0],["2012-12-24",41.7035,43.1092,40.7663,40.7663,1668.0],["2012-12-26",41.2349,42.172,40.7663,40.7663,2478.0],["2012-12-27",41.2349,42.172,41.2349,41.2349,3730.0],["2012-12-28",41.2349,41.7035,40.2977,40.2977,17777.0],["2012-12-31",41.2349,43.5778,41.2349,42.6406,2681.0],["2013-01-02",42.6406,43.5778,42.172,43.5778,1370.0],["2013-01-03",42.6406,43.5778,42.6406,43.5778,827.0],["2013-01-04",43.5778,48.2636,43.1092,46.8578,5011.0],["2013-01-07",48.2635,49.6693,46.3892,48.7321,3497.0],["2013-01-08",50.1379,52.4808,46.8578,52.0122,2612.0],["2013-01-09",52.0122,54.3551,49.2007,51.075,3186.0],["2013-01-10",51.5436,51.5436,47.3264,49.2007,2157.0],["2013-01-11",48.2635,50.6064,46.8578,49.2007,2120.0],["2013-01-14",47.795,50.6064,47.795,49.2007,670.0],["2013-01-15",48.2635,48.7321,46.3892,47.795,985.0],["2013-01-16",47.3264,48.2636,46.8578,46.8578,223.0],["2013-01-17",48.2636,49.2007,45.4521,47.3264,701.0],["2013-01-18",46.8578,48.7321,46.8578,48.2635,243.0],["2013-01-22",48.2635,49.2007,48.2635,48.2635,1303.0],["2013-01-23",48.7321,50.1379,48.2635,49.2007,1137.0],["2013-01-24",48.7321,49.6693,47.795,47.795,627.0],["2013-01-25",48.7321,48.7321,47.3264,48.7321,616.0],["2013-01-28",48.7321,50.1379,47.795,49.2007,2567.0],["2013-01-29",49.2007,49.6693,46.8578,48.2635,1171.0],["2013-01-30",49.2007,49.6693,46.8578,46.8578,498.0],["2013-01-31",46.8578,48.7321,46.8578,47.3264,1012.0],["2013-02-01",47.3264,49.2007,47.3264,47.3264,535.0],["2013-02-04",48.2636,48.2636,46.8578,46.8578,677.0],["2013-02-05",46.8578,47.3264,44.9835,46.3892,1564.0],["2013-02-06",46.8578,48.2636,44.9835,44.9835,1584.0],["2013-02-07",45.4521,46.8578,44.9835,46.3892,742.0],["2013-02-08",45.9207,48.2636,45.9207,46.8578,1211.0],["2013-02-11",46.8578,49.2007,46.8578,47.795,979.0],["2013-02-12",49.2007,49.2007,47.795,48.7321,1226.0],["2013-02-13",49.2007,50.1379,48.2635,48.7321,1118.0],["2013-02-14",48.2635,49.2007,48.2635,48.2635,504.0],["2013-02-15",48.2636,48.7321,47.3264,47.3264,1220.0],["2013-02-19",49.2007,49.2007,47.795,47.795,851.0],["2013-02-20",47.795,49.2007,46.3892,46.3892,1665.0],["2013-02-21",46.8578,47.795,45.4521,46.8578,2025.0],["2013-02-22",47.795,47.795,46.3892,46.8578,1759.0],["2013-02-25",48.7321,48.7321,46.3892,46.8578,1229.0],["2013-02-26",47.795,48.2635,45.9207,45.9207,1429.0],["2013-02-27",49.4896,49.4896,46.6344,46.6344,968.0],["2013-02-28",46.6345,47.5862,46.6345,47.1103,303.0],["2013-03-01",47.1103,47.5862,46.6345,47.1103,398.0],["2013-03-04",46.6344,47.5862,45.2069,45.2069,2366.0],["2013-03-05",45.2069,47.1103,45.2069,46.6344,1006.0],["2013-03-06",46.1586,47.5862,46.1586,47.1103,714.0],["2013-03-07",47.5862,48.5379,47.1103,47.1103,1899.0],["2013-03-08",47.5862,49.0138,47.1103,48.5379,5315.0],["2013-03-11",47.1103,49.9655,47.1103,49.0138,5060.0],["2013-03-12",48.5379,48.5379,45.6827,47.5862,3967.0],["2013-03-13",46.1586,48.5379,46.1586,47.1103,846.0],["2013-03-14",47.1103,48.062,46.6345,47.5862,1587.0],["2013-03-15",48.062,49.0138,45.6827,46.1586,6549.0],["2013-03-18",46.6345,47.5862,46.1586,47.1103,2188.0],["2013-03-19",46.6345,47.5862,46.1586,46.1586,1026.0],["2013-03-20",46.6345,47.5862,45.6827,47.1103,1493.0],["2013-03-21",46.1586,52.8207,46.1586,47.5862,40674.0],["2013-03-22",49.4896,50.9172,48.062,49.9655,11645.0],["2013-03-25",50.9172,56.1517,49.9655,55.2,13450.0],["2013-03-26",57.1034,57.5793,52.8207,52.8207,3721.0],["2013-03-27",52.8207,56.1517,50.4413,55.2,3917.0],["2013-03-28",56.1517,58.0552,52.8207,54.7241,8251.0],["2013-04-01",55.2,56.1517,50.4413,53.7724,8263.0],["2013-04-02",54.2482,54.7241,51.8689,52.8207,2346.0],["2013-04-03",52.3448,52.3448,48.062,48.5379,3716.0],["2013-04-04",49.0138,49.9655,48.062,48.5379,1521.0],["2013-04-05",48.5379,50.4413,48.062,49.9655,827.0],["2013-04-08",50.9172,50.9172,48.5379,49.9655,1123.0],["2013-04-09",49.4896,53.7724,48.5379,50.9172,3301.0],["2013-04-10",51.8689,53.7724,51.3931,51.8689,1160.0],["2013-04-11",50.9172,52.3448,49.0138,49.4896,1337.0],["2013-04-12",49.4896,51.8689,49.4896,50.9172,547.0],["2013-04-15",49.9655,49.9655,48.5379,49.0138,1668.0],["2013-04-16",49.0138,50.9172,49.0138,50.4413,711.0],["2013-04-17",49.9655,51.3931,49.9655,49.9655,1295.0],["2013-04-18",49.9655,50.4413,49.9655,49.9655,699.0],["2013-04-19",49.9655,51.3931,49.9655,50.4413,447.0],["2013-04-22",50.4413,51.3931,49.9655,50.4413,1386.0],["2013-04-23",50.4413,51.3931,50.4413,50.4413,366.0],["2013-04-24",50.4413,50.9172,50.4413,50.4413,724.0],["2013-04-25",49.9655,51.8689,49.9655,50.4413,873.0],["2013-04-26",51.3931,52.8207,49.9655,52.8207,687.0],["2013-04-29",52.3448,54.7241,52.3448,53.7724,1266.0],["2013-04-30",52.3448,54.7241,51.3931,54.2482,900.0],["2013-05-01",54.2482,54.2482,51.3931,51.3931,1160.0],["2013-05-02",51.8689,53.2965,51.8689,53.2965,682.0],["2013-05-03",54.7241,55.6758,51.3931,51.3931,3099.0],["2013-05-06",50.9172,52.3448,50.9172,51.3931,476.0],["2013-05-07",51.3931,52.3448,50.9172,51.3931,702.0],["2013-05-08",51.3931,52.3448,50.4413,51.3931,467.0],["2013-05-09",51.8689,54.7241,50.9172,53.2965,1502.0],["2013-05-10",52.3448,54.7241,51.3931,53.2965,1003.0],["2013-05-13",53.2965,56.1517,52.3448,53.7724,1472.0],["2013-05-14",52.8207,55.2,52.8207,53.2965,736.0],["2013-05-15",54.2482,55.2,52.3448,53.2965,373.0],["2013-05-16",52.8207,61.3862,52.8207,59.0069,7114.0],["2013-05-17",54.7241,56.6275,52.3448,55.6758,2897.0],["2013-05-20",56.6276,56.6276,53.7724,54.7241,1128.0],["2013-05-21",53.7724,59.0068,53.7724,58.531,4853.0],["2013-05-22",59.4827,60.9103,53.7724,53.7724,3289.0],["2013-05-23",52.3448,54.2482,50.9172,53.2965,3467.0],["2013-05-24",51.3931,54.2482,50.9172,54.2482,899.0],["2013-05-28",54.7241,55.2,51.8689,51.8689,897.0],["2013-05-29",50.9172,53.2965,50.9172,50.9172,545.0],["2013-05-30",54.2482,54.2482,50.9172,51.8689,1019.0],["2013-05-31",52.3448,52.8207,50.9172,52.8207,634.0],["2013-06-03",51.6147,51.6147,48.238,50.1676,1782.0],["2013-06-04",51.1323,51.1323,49.2028,51.1323,1315.0],["2013-06-05",51.1323,51.1323,49.6852,49.6852,994.0],["2013-06-06",49.2028,50.1676,47.2733,50.1676,1588.0],["2013-06-07",50.1676,50.1676,49.2028,50.1676,487.0],["2013-06-10",50.1676,50.1676,48.238,49.6852,1266.0],["2013-06-11",49.6852,49.6852,48.238,49.2028,803.0],["2013-06-12",48.7204,49.2028,48.2381,48.2381,1035.0],["2013-06-13",48.238,49.2028,48.238,48.7204,1098.0],["2013-06-14",48.238,49.2028,48.238,48.7204,547.0],["2013-06-17",49.2028,51.6147,49.2028,50.1676,2579.0],["2013-06-18",49.2028,51.1323,49.2028,50.6499,1123.0],["2013-06-19",49.2028,50.1676,49.2028,49.2028,793.0],["2013-06-20",48.7204,49.6852,48.7204,48.7204,1101.0],["2013-06-21",48.7204,49.6852,48.7204,49.2028,1916.0],["2013-06-24",48.7204,49.2028,48.7204,48.7204,1025.0],["2013-06-25",48.7204,49.2028,48.7204,49.2028,810.0],["2013-06-26",48.7204,49.6852,48.7204,49.2028,1570.0],["2013-06-27",49.6852,49.6852,48.7204,49.2028,367.0],["2013-06-28",49.2028,51.1323,49.2028,50.1676,430.0],["2013-07-01",51.1323,51.1323,49.2028,50.1676,519.0],["2013-07-02",50.1676,51.1323,49.2028,50.6499,905.0],["2013-07-03",50.6499,50.6499,50.1676,50.1676,140.0],["2013-07-05",49.2028,50.6499,49.2028,49.6852,490.0],["2013-07-08",49.2028,50.6499,48.7204,48.7204,1670.0],["2013-07-09",48.7204,49.6852,48.7204,49.6852,1089.0],["2013-07-10",49.6852,50.6499,48.7204,50.6499,516.0],["2013-07-11",50.6499,50.6499,49.2028,50.1676,1080.0],["2013-07-12",49.6852,50.1676,49.6852,49.6852,1309.0],["2013-07-15",49.6852,50.1676,49.6852,49.6852,519.0],["2013-07-16",49.2028,51.1323,49.2028,50.1676,634.0],["2013-07-17",49.2028,51.6147,49.2028,51.6147,263.0],["2013-07-18",51.6147,55.9561,51.6147,55.9561,2384.0],["2013-07-19",53.5442,55.9561,53.0618,54.9914,962.0],["2013-07-22",54.0266,54.9914,51.6147,53.0618,1959.0],["2013-07-23",54.0266,54.509,50.6499,52.0971,1552.0],["2013-07-24",52.0971,53.0618,51.6147,51.6147,905.0],["2013-07-25",52.0971,52.5795,49.6852,50.1676,2146.0],["2013-07-26",50.6499,50.6499,49.2028,49.2028,1321.0],["2013-07-29",50.1676,53.0618,50.1676,52.5795,1350.0],["2013-07-30",53.5442,53.5442,50.1676,50.1676,779.0],["2013-07-31",50.6499,52.0971,50.6499,51.6147,401.0],["2013-08-01",52.0971,52.0971,51.6147,52.0971,232.0],["2013-08-02",52.5795,52.5795,50.6499,50.6499,389.0],["2013-08-05",50.1676,51.1323,50.1676,50.6499,121.0],["2013-08-06",50.1676,50.6499,50.1676,50.1676,227.0],["2013-08-07",50.1676,50.1676,49.6852,49.6852,315.0],["2013-08-08",49.6852,50.6499,49.6852,50.6499,573.0],["2013-08-09",50.1676,50.6499,49.6852,49.6852,634.0],["2013-08-12",49.6852,50.6499,49.2028,50.1676,911.0],["2013-08-13",49.6852,50.6499,49.2028,49.2028,1072.0],["2013-08-14",49.6852,52.5795,49.6852,52.5795,1294.0],["2013-08-15",52.5795,52.5795,51.1323,52.5795,478.0],["2013-08-16",52.5795,57.4033,51.1323,55.4738,7131.0],["2013-08-19",56.9209,56.9209,50.6499,50.6499,2306.0],["2013-08-20",50.6499,53.0618,50.6499,51.1323,1052.0],["2013-08-21",54.509,55.9561,51.1323,53.5442,814.0],["2013-08-22",53.5442,55.9561,53.0618,54.9914,876.0],["2013-08-23",54.509,59.3328,53.5442,59.3328,3715.0],["2013-08-26",59.3328,62.7095,55.4738,60.2976,5203.0],["2013-08-27",60.2976,67.5333,57.8857,60.2976,5446.0],["2013-08-28",62.4946,63.4711,61.0299,61.0299,1842.0],["2013-08-29",62.4946,63.4711,58.5887,59.5652,1207.0],["2013-08-30",60.0534,60.5417,57.6122,59.077,472.0],["2013-09-03",59.5652,59.5652,56.6358,56.6358,453.0],["2013-09-04",56.6357,64.4476,56.6357,62.4946,4076.0],["2013-09-05",63.4711,74.2124,62.9829,72.2594,9414.0],["2013-09-06",72.2594,73.2359,65.9123,69.8182,4195.0],["2013-09-09",72.2594,80.5595,70.7947,79.0948,11909.0],["2013-09-10",86.4184,86.9066,75.6771,77.6301,8068.0],["2013-09-11",77.1418,79.0948,73.2359,74.2124,4570.0],["2013-09-12",73.2359,75.1889,70.7947,73.2359,2827.0],["2013-09-13",71.2829,73.2359,65.9123,69.33,3483.0],["2013-09-16",69.8182,77.1418,68.8418,71.7712,1983.0],["2013-09-17",71.7712,74.2124,70.3065,71.7712,1684.0],["2013-09-18",71.283,76.6536,68.3535,71.7712,1624.0],["2013-09-19",77.1418,87.8831,73.2359,87.3948,13078.0],["2013-09-20",85.9301,87.8831,80.0712,83.0007,7452.0],["2013-09-23",83.9772,84.9536,76.6536,80.0712,2527.0],["2013-09-24",77.63,81.0477,74.7006,80.0712,4739.0],["2013-09-25",79.583,84.9536,77.6301,78.6065,2612.0],["2013-09-26",77.6301,82.5124,76.1653,78.6065,4507.0],["2013-09-27",78.6065,78.6065,74.2124,75.6771,1741.0],["2013-09-30",74.7006,74.7006,70.7947,73.7241,2876.0],["2013-10-01",73.7241,78.6065,73.7241,74.2124,1481.0],["2013-10-02",75.1889,77.6301,73.2359,74.2124,1166.0],["2013-10-03",75.1888,76.1653,69.8182,72.2594,1464.0],["2013-10-04",72.7477,72.7477,66.8888,70.3065,3381.0],["2013-10-07",70.7947,71.7712,68.3535,69.33,1919.0],["2013-10-08",68.3535,68.8417,65.9123,65.9123,2224.0],["2013-10-09",65.9123,68.3535,65.9123,66.4005,1278.0],["2013-10-10",67.377,72.2594,59.5652,63.4711,11904.0],["2013-10-11",63.9593,64.4476,62.0064,63.4711,1398.0],["2013-10-14",63.4711,65.9123,62.4946,65.4241,1641.0],["2013-10-15",64.4476,69.33,64.4476,66.4005,3444.0],["2013-10-16",68.3535,68.3535,64.4476,65.9123,1068.0],["2013-10-17",65.9123,69.33,65.4241,66.4005,1845.0],["2013-10-18",66.4005,67.377,64.9358,65.9123,1361.0],["2013-10-21",64.9358,64.9358,61.0299,63.4711,4085.0],["2013-10-22",65.4241,65.4241,62.0064,62.9829,645.0],["2013-10-23",62.0064,63.4711,61.5181,62.4946,610.0],["2013-10-24",61.5182,63.4711,61.5182,61.5182,659.0],["2013-10-25",62.0064,65.4241,61.0299,62.0064,2761.0],["2013-10-28",61.5182,62.0064,61.0299,61.0299,674.0],["2013-10-29",60.5417,62.9829,59.077,61.0299,1696.0],["2013-10-30",62.0064,62.0064,60.5417,60.5417,1095.0],["2013-10-31",60.0534,62.4946,60.0534,61.5182,539.0],["2013-11-01",62.4946,66.4005,61.0299,63.4711,859.0],["2013-11-04",67.8652,67.8652,62.0064,62.4946,1148.0],["2013-11-05",63.4711,67.377,63.4711,64.4476,2017.0],["2013-11-06",66.4005,66.4005,61.5181,62.4946,1512.0],["2013-11-07",64.4476,64.4476,62.0064,62.0064,593.0],["2013-11-08",62.0064,63.4711,62.0064,62.9829,934.0],["2013-11-11",62.4946,64.4476,62.4946,63.4711,555.0],["2013-11-12",63.4711,63.4711,55.1711,56.1475,8930.0],["2013-11-13",56.1475,58.1005,55.171,58.1005,2271.0],["2013-11-14",58.1005,58.1005,56.1475,57.124,1524.0],["2013-11-15",56.6358,57.124,56.1475,56.6358,1240.0],["2013-11-18",56.1475,57.124,56.1475,57.124,1029.0],["2013-11-19",57.124,58.1005,55.6593,56.1475,1647.0],["2013-11-20",56.1475,57.124,55.171,55.171,1269.0],["2013-11-21",55.171,56.1475,55.171,55.171,1436.0],["2013-11-22",55.171,56.1475,55.171,55.6593,167.0],["2013-11-25",55.6593,58.5887,55.6593,57.124,734.0],["2013-11-26",58.5887,58.5887,56.1475,56.1475,393.0],["2013-11-27",56.6358,58.5887,56.6358,57.6122,994.0],["2013-11-29",58.5887,66.4005,58.5887,63.9593,5830.0],["2013-12-02",62.4946,63.9593,61.0299,62.0064,2272.0],["2013-12-03",60.5417,61.5181,57.6122,60.0534,1284.0],["2013-12-04",60.5417,62.0064,60.0534,61.0299,3022.0],["2013-12-05",62.4946,66.8888,60.0534,62.0064,5570.0],["2013-12-06",62.0064,62.9829,59.5652,60.5417,1217.0],["2013-12-09",60.0534,60.0534,56.6358,59.5652,3682.0],["2013-12-10",58.5887,59.5652,57.124,58.1005,1625.0],["2013-12-11",58.5887,59.5652,58.1005,58.1005,1154.0],["2013-12-12",59.5652,60.5417,58.1005,58.1005,1108.0],["2013-12-13",59.0769,64.9358,58.5887,60.0534,3314.0],["2013-12-16",60.0534,61.5181,59.077,59.5652,1017.0],["2013-12-17",60.0534,60.0534,56.1475,58.1005,2550.0],["2013-12-18",58.1005,58.1005,56.1475,58.1005,1513.0],["2013-12-19",57.6123,59.5652,57.124,58.5887,2237.0],["2013-12-20",58.5887,60.5417,58.1005,59.077,3798.0],["2013-12-23",61.0299,63.4711,59.077,63.4711,3747.0],["2013-12-24",64.4476,75.1889,64.4476,68.3535,9022.0],["2013-12-26",67.8653,78.1183,67.8653,75.1888,8747.0],["2013-12-27",74.7006,80.0713,69.8182,71.7712,8181.0],["2013-12-30",69.8182,71.7712,68.3535,70.3065,4162.0],["2013-12-31",69.33,71.2829,67.8653,70.7947,5426.0],["2014-01-02",70.7947,70.7947,64.4476,68.3535,4799.0],["2014-01-03",68.3535,68.3535,65.9123,67.8653,2496.0],["2014-01-06",68.3535,70.7947,65.9123,66.4005,2670.0],["2014-01-07",65.9123,70.3065,65.9123,67.8653,2790.0],["2014-01-08",67.8653,68.3535,66.8888,67.8653,1169.0],["2014-01-09",70.3064,70.3064,66.4005,67.377,3510.0],["2014-01-10",67.377,67.377,63.4711,64.4476,4057.0],["2014-01-13",64.4476,66.4006,62.9829,62.9829,2314.0],["2014-01-14",63.4711,65.9123,63.4711,64.4476,891.0],["2014-01-15",64.4476,69.8182,64.4476,69.33,4881.0],["2014-01-16",69.33,69.8182,66.8888,68.3535,1295.0],["2014-01-17",68.3535,68.3535,66.4005,66.4005,1043.0],["2014-01-21",68.3535,68.8417,64.4476,64.9358,946.0],["2014-01-22",64.9358,67.8653,64.9358,66.8888,1361.0],["2014-01-23",67.8653,68.3535,64.9358,66.8888,409.0],["2014-01-24",64.9358,67.377,61.0299,61.5182,3403.0],["2014-01-27",61.0299,65.9123,61.0299,62.4946,1824.0],["2014-01-28",63.4711,65.9123,63.4711,65.4241,1688.0],["2014-01-29",63.4711,65.9123,63.4711,64.9358,1459.0],["2014-01-30",65.4241,65.4241,63.4711,63.4711,2360.0],["2014-01-31",63.4711,65.4241,63.4711,64.4476,2564.0],["2014-02-03",63.9593,64.9358,62.9829,63.9593,2762.0],["2014-02-04",63.4711,65.4241,63.4711,63.9593,473.0],["2014-02-05",62.9829,64.4476,61.0299,62.4946,6455.0],["2014-02-06",63.4711,64.9358,62.0064,63.4711,1498.0],["2014-02-07",63.9593,65.9123,63.9593,63.9593,2082.0],["2014-02-10",63.9593,66.4005,63.4711,66.4005,2483.0],["2014-02-11",67.8653,69.8182,66.4005,66.8888,2298.0],["2014-02-12",68.3535,69.33,63.9593,66.8888,1602.0],["2014-02-13",66.8888,67.8653,65.9123,66.4005,668.0],["2014-02-14",66.8888,67.8653,63.9593,66.4005,707.0],["2014-02-18",66.4005,67.377,64.9358,67.377,922.0],["2014-02-19",66.4005,67.377,64.9358,64.9358,1392.0],["2014-02-20",64.4476,65.9123,63.9593,64.4476,340.0],["2014-02-21",63.4711,64.4476,61.0299,64.4476,2157.0],["2014-02-24",64.9358,65.424,63.9593,64.9358,438.0],["2014-02-25",64.4476,66.8888,63.9593,65.9123,983.0],["2014-02-26",66.4006,66.4006,64.9358,65.4241,963.0],["2014-02-27",63.9593,65.9123,63.9593,65.9123,370.0],["2014-02-28",65.9123,70.3065,64.4476,65.9123,8844.0],["2014-03-03",65.4241,65.4241,63.9593,63.9593,1658.0],["2014-03-04",64.9358,71.2829,64.9358,67.377,4289.0],["2014-03-05",67.8653,70.7947,66.4006,67.8653,3587.0],["2014-03-06",69.8182,70.3065,64.9358,66.8888,4159.0],["2014-03-07",66.4006,67.8653,66.4006,67.8653,4321.0],["2014-03-10",66.4005,67.8653,66.4005,67.377,1648.0],["2014-03-11",68.3535,68.3535,66.4005,66.4005,5386.0],["2014-03-12",66.4005,66.8888,63.4711,64.4476,2801.0],["2014-03-13",63.9594,65.4241,60.5417,61.0299,2329.0],["2014-03-14",62.0064,63.4711,60.0534,61.0299,2948.0],["2014-03-17",61.5182,62.4946,61.0299,62.0064,439.0],["2014-03-18",62.4946,63.9593,62.0064,63.9593,1109.0],["2014-03-19",64.9358,65.4241,63.4711,64.4476,1779.0],["2014-03-20",63.4711,65.424,63.4711,64.9358,753.0],["2014-03-21",63.9593,65.4241,63.4711,63.4711,493.0],["2014-03-24",64.4476,65.4241,62.0064,62.9829,926.0],["2014-03-25",62.4946,62.4946,62.0064,62.0064,1842.0],["2014-03-26",61.0299,62.4946,61.0299,61.0299,508.0],["2014-03-27",61.0299,62.0064,61.0299,61.0299,490.0],["2014-03-28",62.0064,62.0064,61.5182,61.5182,441.0],["2014-03-31",62.0064,62.0064,61.0299,61.0299,128.0],["2014-04-01",61.0299,62.0064,61.0299,62.0064,754.0],["2014-04-02",62.0064,65.4241,61.5182,63.4711,613.0],["2014-04-03",63.9593,65.4241,63.4711,63.9593,661.0],["2014-04-04",64.4476,65.9123,62.0064,62.9829,3026.0],["2014-04-07",62.0064,63.4711,61.0299,61.0299,530.0],["2014-04-08",61.5182,62.0064,61.0299,61.5182,1272.0],["2014-04-09",61.0299,62.0064,58.1005,59.077,2724.0],["2014-04-10",60.0534,61.0299,57.124,58.5887,3180.0],["2014-04-11",58.1005,60.0534,58.1005,59.077,590.0],["2014-04-14",58.5887,58.5887,56.6358,56.6358,1069.0],["2014-04-15",56.6358,58.1005,56.6358,57.6122,1361.0],["2014-04-16",57.6122,59.077,57.124,58.1005,1217.0],["2014-04-17",57.6122,59.5652,56.6358,59.077,461.0],["2014-04-21",60.5417,62.0064,58.1005,59.5652,465.0],["2014-04-22",58.5887,60.0534,58.1005,60.0534,771.0],["2014-04-23",60.0534,61.0299,59.5652,60.0534,120.0],["2014-04-24",59.5652,61.0299,59.5652,59.5652,498.0],["2014-04-25",59.077,60.0534,59.077,59.077,522.0],["2014-04-28",59.077,61.0299,58.5887,59.077,450.0],["2014-04-29",58.5887,59.077,57.6122,57.6122,585.0],["2014-04-30",57.6122,58.5887,57.6122,58.1005,306.0],["2014-05-01",57.6122,60.5417,57.124,57.6122,2340.0],["2014-05-02",58.5887,59.5652,57.6122,58.1005,908.0],["2014-05-05",58.1005,58.5887,57.124,57.124,1172.0],["2014-05-06",58.5887,58.5887,57.124,58.1005,135.0],["2014-05-07",58.1005,58.1005,57.6122,58.1005,255.0],["2014-05-08",58.1005,60.5417,56.6358,56.6358,1000.0],["2014-05-09",56.6358,58.1005,56.6358,57.6122,55.0],["2014-05-12",58.5887,58.5887,56.1475,58.1005,701.0],["2014-05-13",56.6358,58.1005,56.6358,57.6122,516.0],["2014-05-14",57.124,58.1005,57.124,57.6122,390.0],["2014-05-15",57.124,58.1005,56.6358,57.6122,636.0],["2014-05-16",57.124,58.5887,56.6358,57.124,561.0],["2014-05-19",57.124,59.077,56.6358,58.1005,1747.0],["2014-05-20",57.124,60.5417,56.1475,58.5887,2332.0],["2014-05-21",60.5417,62.0064,58.5887,59.077,814.0],["2014-05-22",58.5887,60.0534,58.1005,58.1005,277.0],["2014-05-23",58.1005,60.0534,58.1005,59.5652,447.0],["2014-05-27",59.5652,60.5417,58.5887,59.5652,727.0],["2014-05-28",59.077,59.5652,59.077,59.5652,71.0],["2014-05-29",58.5887,60.0534,58.5887,59.5652,9.0],["2014-05-30",59.0769,60.5417,59.0769,60.0534,57.0],["2014-06-02",60.0534,60.0534,57.124,57.124,860.0],["2014-06-03",60.0534,60.0534,56.6358,57.124,218.0],["2014-06-04",56.6358,59.077,56.6358,57.6122,876.0],["2014-06-05",56.6358,59.077,56.6358,56.6358,565.0],["2014-06-06",57.6122,58.1005,57.124,57.6122,426.0],["2014-06-09",57.6122,57.6122,54.1946,54.6828,4773.0],["2014-06-10",55.171,55.6593,53.7063,54.6828,5054.0],["2014-06-11",54.1946,56.1475,53.7063,56.1475,1441.0],["2014-06-12",54.6828,56.1475,54.1946,55.6593,386.0],["2014-06-13",54.6828,56.1475,54.6828,55.171,658.0],["2014-06-16",55.171,55.6593,54.6828,55.171,553.0],["2014-06-17",55.171,57.6122,54.6828,54.6828,2790.0],["2014-06-18",54.6828,56.1475,54.6828,55.171,619.0],["2014-06-19",55.171,56.6358,55.171,56.6358,1049.0],["2014-06-20",56.1475,56.6358,56.1475,56.6358,553.0],["2014-06-23",56.1475,58.1005,56.1475,57.124,1121.0],["2014-06-24",56.6358,59.077,56.6358,57.124,833.0],["2014-06-25",56.1475,57.6122,56.1475,56.6358,888.0],["2014-06-26",56.1475,56.6358,55.6593,56.6358,667.0],["2014-06-27",57.124,57.124,56.1475,56.6358,527.0],["2014-06-30",55.6593,57.124,55.6593,56.6358,293.0],["2014-07-01",57.124,57.124,56.1475,56.1475,435.0],["2014-07-02",56.1475,56.6358,55.6593,55.6593,449.0],["2014-07-03",55.6593,57.124,55.6593,56.6358,187.0],["2014-07-07",56.6358,57.124,55.6593,55.6593,776.0],["2014-07-08",55.6593,56.6358,55.6593,55.6593,126.0],["2014-07-09",55.6593,57.124,55.6593,57.124,1372.0],["2014-07-10",56.1475,56.1475,54.6828,55.6593,1524.0],["2014-07-11",55.6593,56.1475,55.171,55.171,799.0],["2014-07-14",55.6593,56.6358,55.6593,56.1475,834.0],["2014-07-15",55.6593,56.6358,55.6593,55.6593,361.0],["2014-07-16",55.171,55.6593,54.6828,55.6593,290.0],["2014-07-17",54.6828,56.1475,54.6828,55.171,1080.0],["2014-07-18",55.6593,56.1475,55.1711,56.1475,197.0],["2014-07-21",56.6358,56.6358,55.171,56.6358,83.0],["2014-07-22",56.1475,56.6358,55.171,55.6593,464.0],["2014-07-23",56.1475,56.6358,54.6828,56.6358,845.0],["2014-07-24",56.6358,56.6358,55.6593,55.6593,376.0],["2014-07-25",56.1475,56.1475,55.6593,55.6593,109.0],["2014-07-28",55.171,56.6358,54.6828,55.171,450.0],["2014-07-29",54.6828,56.1475,53.7063,54.1946,1212.0],["2014-07-30",54.6828,56.1475,54.1946,55.6593,315.0],["2014-07-31",56.1475,56.6358,53.7063,54.1946,650.0],["2014-08-01",54.1946,56.6358,53.7063,54.6828,588.0],["2014-08-04",56.1475,56.1475,54.1946,54.1946,186.0],["2014-08-05",54.1946,56.1475,54.1946,55.171,91.0],["2014-08-06",54.1946,55.6593,53.7063,54.6828,386.0],["2014-08-07",55.171,55.171,54.6828,54.6828,415.0],["2014-08-08",54.6828,55.6593,54.1946,55.171,367.0],["2014-08-11",54.6828,55.6593,54.6828,54.6828,330.0],["2014-08-12",54.6828,55.6593,54.6828,55.6593,522.0],["2014-08-13",54.6828,55.6593,53.7063,54.6828,246.0],["2014-08-14",53.7063,56.1475,53.7063,55.171,1330.0],["2014-08-15",55.6593,58.5887,55.6593,56.6358,3848.0],["2014-08-18",55.1711,58.1005,55.1711,56.1475,873.0],["2014-08-19",56.1475,58.1005,55.6593,57.124,476.0],["2014-08-20",55.171,57.124,55.171,55.6593,115.0],["2014-08-21",54.6828,56.1475,54.6828,55.6593,409.0],["2014-08-22",56.6358,57.6122,55.171,56.6358,412.0],["2014-08-25",54.6828,57.124,54.6828,56.1475,343.0],["2014-08-26",55.1711,57.124,55.1711,56.1475,1183.0],["2014-08-27",55.6593,57.6122,55.171,55.171,874.0],["2014-08-28",55.171,56.1475,55.171,55.6593,352.0],["2014-08-29",55.171,56.1475,55.171,55.6593,303.0],["2014-09-02",55.6593,57.6122,55.6593,56.6358,329.0],["2014-09-03",55.6593,57.6122,55.6593,57.124,441.0],["2014-09-04",56.6358,59.5652,56.1475,57.124,1595.0],["2014-09-05",58.1005,58.5887,55.171,58.1005,533.0],["2014-09-08",58.1005,58.1005,56.1475,57.6122,310.0],["2014-09-09",55.6593,57.124,55.6593,56.1475,301.0],["2014-09-10",56.6358,56.6358,55.171,55.6593,814.0],["2014-09-11",55.171,55.6593,55.171,55.171,647.0],["2014-09-12",55.171,57.124,55.171,55.6593,456.0],["2014-09-15",55.171,56.1475,54.1946,54.6828,1126.0],["2014-09-16",54.1946,55.6593,54.1946,54.1946,857.0],["2014-09-17",54.1946,54.6828,54.1946,54.6828,378.0],["2014-09-18",54.6828,56.1475,54.6828,55.171,183.0],["2014-09-19",54.6828,55.6593,54.6828,55.6593,264.0],["2014-09-22",56.1475,56.6358,54.6828,54.6828,736.0],["2014-09-23",54.6828,55.6593,54.6828,54.6828,131.0],["2014-09-24",54.1946,55.6593,53.7063,53.7063,837.0],["2014-09-25",53.7063,54.6828,52.7298,53.7063,3162.0],["2014-09-26",53.7063,54.6828,53.7063,54.1946,71.0],["2014-09-29",54.6828,55.6593,54.6828,55.171,774.0],["2014-09-30",55.6593,55.6593,54.6828,54.6828,581.0],["2014-10-01",54.6828,56.1475,53.2181,53.7063,621.0],["2014-10-02",53.7063,55.6593,53.2181,53.2181,295.0],["2014-10-03",53.7063,54.6828,52.7298,54.1946,1108.0],["2014-10-06",54.6828,54.6828,54.1946,54.1946,336.0],["2014-10-07",53.7063,54.6828,52.7298,52.7298,525.0],["2014-10-08",54.6828,54.6828,50.2886,50.7769,3369.0],["2014-10-09",51.2651,52.2416,48.8239,49.3122,2085.0],["2014-10-10",49.8004,52.7298,48.3357,48.3357,2586.0],["2014-10-13",48.3357,51.2651,47.8475,48.8239,934.0],["2014-10-14",47.8475,51.2651,47.8475,49.3122,1215.0],["2014-10-15",48.8239,54.1946,47.8475,49.8004,865.0],["2014-10-16",48.3357,53.7063,48.3357,52.2416,1708.0],["2014-10-17",53.7063,53.7063,50.2886,51.2651,833.0],["2014-10-20",51.2651,55.171,51.2651,52.7298,330.0],["2014-10-21",53.7063,55.171,51.7534,51.7534,1702.0],["2014-10-22",51.7534,54.6828,50.7769,53.2181,383.0],["2014-10-23",53.2181,53.7063,50.7769,50.7769,393.0],["2014-10-24",51.2651,53.2181,49.8004,49.8004,780.0],["2014-10-27",49.8004,52.7298,48.3357,51.2651,1094.0],["2014-10-28",50.7769,51.2651,49.8004,50.2886,186.0],["2014-10-29",49.8004,49.8004,48.3357,48.3357,823.0],["2014-10-30",48.8239,48.8239,47.8475,48.8239,1043.0],["2014-10-31",48.3357,52.7298,47.8475,51.2651,863.0],["2014-11-03",50.2886,53.2181,48.8239,49.8004,459.0],["2014-11-04",49.8004,53.7063,49.3122,52.7298,495.0],["2014-11-05",51.7534,53.2181,49.3122,49.8004,430.0],["2014-11-06",50.7769,52.2416,49.8004,49.8004,86.0],["2014-11-07",51.7534,52.2416,49.8004,50.2886,207.0],["2014-11-10",50.2886,51.2651,48.8239,50.2886,194.0],["2014-11-11",48.8239,50.7769,48.8239,49.3122,184.0],["2014-11-12",49.3122,50.2886,47.8474,47.8474,946.0],["2014-11-13",47.8475,50.2886,47.8475,49.8004,178.0],["2014-11-14",48.8239,49.8004,47.3592,49.8004,336.0],["2014-11-17",51.2651,51.2651,47.8474,47.8474,270.0],["2014-11-18",47.8474,49.3122,47.8474,47.8474,364.0],["2014-11-19",47.8475,47.8475,45.8945,45.8945,1131.0],["2014-11-20",45.8945,47.8474,44.918,44.918,721.0],["2014-11-21",44.918,47.8475,44.918,46.3827,442.0],["2014-11-24",46.3827,46.3827,44.4298,44.4298,309.0],["2014-11-25",44.4298,45.8945,44.4298,44.4298,670.0],["2014-11-26",44.918,45.4063,43.9415,44.4298,555.0],["2014-11-28",45.4063,45.4063,43.9415,45.4063,393.0],["2014-12-01",42.9651,43.9415,41.5003,41.9886,2243.0],["2014-12-02",42.9651,43.4533,41.5003,42.9651,727.0],["2014-12-03",43.4533,43.4533,41.0121,41.0121,1330.0],["2014-12-04",41.9886,43.4533,41.9886,42.4768,226.0],["2014-12-05",41.9886,43.9415,41.9886,42.9651,796.0],["2014-12-08",42.4768,43.4533,40.0356,40.0356,1751.0],["2014-12-09",41.9886,43.4533,40.5239,41.9886,567.0],["2014-12-10",41.9886,43.9415,40.5239,41.5003,441.0],["2014-12-11",41.9886,43.4533,41.9886,41.9886,141.0],["2014-12-12",41.9886,41.9886,39.0592,39.0592,2171.0],["2014-12-15",38.5709,40.5239,36.618,37.1062,1432.0],["2014-12-16",38.0827,40.5239,37.5944,39.0592,1091.0],["2014-12-17",39.0591,40.0356,38.0827,38.0827,2625.0],["2014-12-18",38.0827,39.0591,37.5944,37.5944,499.0],["2014-12-19",39.0591,41.5003,38.0827,41.0121,2240.0],["2014-12-22",39.5474,42.4768,38.0827,38.0827,1765.0],["2014-12-23",38.0827,40.0356,38.0827,38.0827,825.0],["2014-12-24",38.0827,38.5709,37.5944,37.5944,240.0],["2014-12-26",38.0827,38.0827,37.1062,37.1062,2082.0],["2014-12-29",37.5944,38.0827,36.6179,36.6179,1277.0],["2014-12-30",36.6179,37.5944,36.6179,37.5944,2031.0],["2014-12-31",37.1062,37.1062,35.6415,37.1062,4495.0],["2015-01-02",37.1062,38.5709,36.6179,36.6179,375.0],["2015-01-05",36.6179,38.0827,36.6179,38.0827,284.0],["2015-01-06",38.0827,38.0827,36.6179,38.0827,209.0],["2015-01-07",38.0827,38.0827,36.618,37.1062,419.0],["2015-01-08",36.6179,37.1062,36.1297,36.6179,1045.0],["2015-01-09",36.1297,37.1062,36.1297,36.1297,584.0],["2015-01-12",36.1297,36.6179,35.6415,36.6179,384.0],["2015-01-13",35.6415,36.6179,35.1532,35.1532,794.0],["2015-01-14",35.6415,36.6179,35.6415,36.1297,965.0],["2015-01-15",37.1062,37.1062,34.665,34.665,435.0],["2015-01-16",36.1297,36.6179,34.665,36.6179,634.0],["2015-01-20",36.6179,37.1062,36.1297,36.6179,988.0],["2015-01-21",36.1297,37.5944,35.6415,35.6415,1631.0],["2015-01-22",35.6415,36.6179,35.6415,36.6179,141.0],["2015-01-23",36.6179,37.5944,35.1532,35.6415,1227.0],["2015-01-26",35.6415,36.6179,34.665,36.6179,1807.0],["2015-01-27",35.6415,35.6415,34.665,34.665,1807.0],["2015-01-28",36.6179,36.6179,34.1767,35.6415,7191.0],["2015-01-29",34.1768,36.618,34.1768,34.665,406.0],["2015-01-30",35.6415,36.1297,35.1532,35.6415,404.0],["2015-02-02",35.1532,36.1297,34.665,34.665,653.0],["2015-02-03",34.665,36.1297,34.665,35.1532,674.0],["2015-02-04",35.1532,36.6179,35.1532,35.1532,369.0],["2015-02-05",36.6179,38.0827,35.6415,35.6415,461.0],["2015-02-06",39.0591,39.5474,37.1062,37.5944,401.0],["2015-02-09",38.0827,39.5474,36.6179,38.0827,88.0],["2015-02-10",36.6179,38.0827,36.6179,36.6179,86.0],["2015-02-11",36.6179,36.6179,35.1532,35.6415,45.0],["2015-02-12",36.6179,38.0827,34.665,35.6415,1155.0],["2015-02-13",35.1532,38.0827,34.665,36.6179,757.0],["2015-02-17",35.6415,36.1297,35.6415,36.1297,363.0],["2015-02-18",36.1297,36.6179,35.6415,36.1297,697.0],["2015-02-19",36.6179,36.6179,36.1297,36.1297,326.0],["2015-02-20",36.618,37.1062,36.1297,37.1062,673.0],["2015-02-23",35.6415,37.1062,35.6415,37.1062,186.0],["2015-02-24",35.6415,37.1062,35.6415,35.6415,415.0],["2015-02-25",35.6415,37.5944,35.6415,35.6415,310.0],["2015-02-26",35.6415,37.5944,35.6415,36.6179,762.0],["2015-02-27",35.6415,36.6179,35.6415,35.6415,541.0],["2015-03-02",35.6415,36.1297,35.6415,36.1297,711.0],["2015-03-03",35.6415,36.6179,35.6415,36.1297,340.0],["2015-03-04",35.1532,35.6415,34.665,34.665,545.0],["2015-03-05",35.1532,35.6415,35.1532,35.1532,1731.0],["2015-03-06",38.0827,38.0827,36.1297,36.6179,427.0],["2015-03-09",36.1297,36.6179,35.1532,36.1297,290.0],["2015-03-10",36.1297,42.9651,35.1532,39.5474,896.0],["2015-03-11",36.1297,39.0591,35.6415,38.5709,215.0],["2015-03-12",37.1062,37.5944,35.1532,35.6415,387.0],["2015-03-13",36.1297,37.1062,36.1297,36.6179,476.0],["2015-03-16",35.6415,37.5944,35.6415,37.1062,278.0],["2015-03-17",35.6415,37.5944,35.6415,36.1297,207.0],["2015-03-18",35.6415,36.1297,35.1532,35.6415,340.0],["2015-03-19",35.1532,36.6179,35.1532,35.1532,252.0],["2015-03-20",35.6415,35.6415,35.6415,35.6415,177.0],["2015-03-23",35.6415,35.6415,35.1532,35.1532,166.0],["2015-03-24",35.1532,35.6415,35.1532,35.1532,57.0],["2015-03-25",35.1532,35.6415,34.665,34.665,169.0],["2015-03-26",34.665,35.6415,34.665,35.6415,100.0],["2015-03-27",35.6415,35.6415,34.665,34.665,49.0],["2015-03-30",34.665,35.6415,34.665,35.6415,55.0],["2015-03-31",34.665,35.6415,34.665,34.665,23.0],["2015-04-01",34.665,35.6415,34.665,34.665,131.0],["2015-04-02",34.665,35.6415,34.665,34.665,607.0],["2015-04-06",34.665,36.6179,34.665,35.6415,595.0],["2015-04-07",35.1532,36.6179,35.1532,36.1297,218.0],["2015-04-08",36.6179,36.6179,35.1532,36.1297,23.0],["2015-04-09",36.618,37.1062,36.1297,37.1062,74.0],["2015-04-10",37.5944,38.0827,36.1297,38.0827,98.0],["2015-04-13",37.5944,39.0591,37.5944,37.5944,340.0],["2015-04-14",37.1062,38.0827,37.1062,38.0827,57.0],["2015-04-15",37.1062,39.0592,37.1062,39.0592,60.0],["2015-04-16",39.5474,41.5003,39.5474,41.0121,346.0],["2015-04-17",41.9886,42.4768,36.6179,41.0121,189.0],["2015-04-20",41.0121,41.0121,37.1062,40.5239,227.0],["2015-04-21",39.0591,41.0121,35.1532,35.1532,722.0],["2015-04-22",35.6415,37.5944,35.6415,37.1062,200.0],["2015-04-23",37.1062,37.1062,36.1297,37.1062,112.0],["2015-04-24",37.5944,39.0591,35.6415,36.1297,1069.0],["2015-04-27",36.6179,38.0827,36.6179,36.6179,194.0],["2015-04-28",36.1297,37.1062,35.1532,35.6415,1585.0],["2015-04-29",35.6415,36.6179,35.6415,36.6179,321.0],["2015-04-30",36.1297,36.6179,36.1297,36.1297,166.0],["2015-05-01",35.1532,36.6179,35.1532,35.6415,135.0],["2015-05-04",35.1532,36.6179,35.1532,35.1532,149.0],["2015-05-05",35.6415,36.6179,35.6415,36.1297,154.0],["2015-05-06",36.1297,36.6179,35.6415,36.1297,312.0],["2015-05-07",35.6415,37.1062,35.6415,36.6179,101.0],["2015-05-08",37.1062,39.0592,36.1297,39.0592,1140.0],["2015-05-11",38.5709,39.0591,38.0827,38.0827,115.0],["2015-05-12",38.0827,39.0592,37.1062,37.1062,378.0],["2015-05-13",36.618,39.0592,36.618,39.0592,283.0],["2015-05-14",36.6179,40.5239,36.6179,37.5944,197.0],["2015-05-15",38.5709,38.5709,37.1062,37.5944,688.0],["2015-05-18",36.6179,36.6179,35.6415,36.1297,186.0],["2015-05-19",36.6179,36.6179,35.6415,36.6179,467.0],["2015-05-20",36.6179,36.6179,36.1297,36.6179,383.0],["2015-05-21",36.6179,38.5709,36.6179,38.0827,393.0],["2015-05-22",36.1297,38.0827,36.1297,36.6179,83.0],["2015-05-26",36.6179,37.5944,36.1297,36.1297,78.0],["2015-05-27",36.1297,38.0827,36.1297,36.1297,144.0],["2015-05-28",38.0827,38.0827,34.1767,35.1532,484.0],["2015-05-29",34.665,36.1297,34.665,36.1297,147.0],["2015-06-01",35.1532,36.6179,34.1767,35.1532,140.0],["2015-06-02",35.6415,36.6179,35.1532,35.1532,94.0],["2015-06-03",34.1767,36.1297,34.1767,35.6415,258.0],["2015-06-04",34.1768,36.1297,34.1768,34.665,610.0],["2015-06-05",34.665,36.1297,34.1767,36.1297,132.0],["2015-06-08",36.1297,36.1297,34.665,35.1532,270.0],["2015-06-09",35.1532,36.1297,35.1532,36.1297,212.0],["2015-06-10",34.665,36.1297,34.665,35.1532,104.0],["2015-06-11",34.665,36.1297,34.665,36.1297,18.0],["2015-06-12",35.6415,35.6415,34.665,34.665,9.0],["2015-06-15",34.665,36.1297,34.1767,35.1532,237.0],["2015-06-16",34.665,34.665,34.665,34.665,555.0],["2015-06-17",36.6179,36.6179,36.1297,36.1297,104.0],["2015-06-18",34.665,36.1297,34.665,36.1297,146.0],["2015-06-19",34.665,36.1297,34.665,34.665,6.0],["2015-06-22",34.665,35.1532,32.2238,35.1532,2341.0],["2015-06-23",34.1767,34.665,31.2473,32.2238,2143.0],["2015-06-24",32.2238,36.1297,32.2238,35.1532,366.0],["2015-06-25",35.6415,37.5944,35.1532,36.6179,1163.0],["2015-06-26",32.2238,37.5944,32.2238,37.1062,270.0],["2015-06-29",35.6415,35.6415,33.2003,35.1532,103.0],["2015-06-30",33.6885,37.1062,33.6885,37.1062,1143.0],["2015-07-01",34.665,37.5944,34.665,37.1062,158.0],["2015-07-02",35.6415,35.6415,33.6885,35.1532,98.0],["2015-07-06",36.6179,36.6179,34.1768,34.1768,290.0],["2015-07-07",34.1768,34.1768,33.2003,34.1768,862.0],["2015-07-08",34.1768,34.1768,33.2003,34.1768,283.0],["2015-07-09",36.1297,36.1297,33.6885,34.665,203.0],["2015-07-10",33.6885,33.6885,33.2003,33.2003,244.0],["2015-07-13",35.1532,36.1297,33.6885,35.1532,263.0],["2015-07-14",35.6415,37.1062,33.6885,37.1062,827.0],["2015-07-15",36.6179,36.6179,34.1767,36.1297,372.0],["2015-07-16",36.1297,38.0827,35.1532,36.6179,1137.0],["2015-07-17",37.1062,38.0827,35.1532,36.6179,309.0],["2015-07-20",36.1297,37.5944,33.2003,33.2003,796.0],["2015-07-21",35.1532,35.1532,32.2238,34.1768,541.0],["2015-07-22",34.1768,35.6415,29.2944,30.7591,535.0],["2015-07-23",26.4626,36.6668,26.4626,35.1532,1444.0],["2015-07-24",33.6397,33.6397,31.5891,32.5656,1582.0],["2015-07-27",32.712,34.8603,29.8802,31.4426,22506.0],["2015-07-28",31.4426,31.4426,29.3432,30.515,630.0],["2015-07-29",30.8079,32.2238,29.7826,29.9291,1121.0],["2015-07-30",30.515,31.0032,29.8802,29.8802,522.0],["2015-07-31",29.8802,32.0773,29.8802,31.5403,77.0],["2015-08-03",31.3938,32.0773,31.2473,31.3938,1121.0],["2015-08-04",31.3938,31.3938,31.3938,31.3938,0.0],["2015-08-05",31.2473,31.5891,30.0267,31.2473,1306.0],["2015-08-06",32.175,32.2238,31.2473,32.0773,768.0],["2015-08-07",32.0773,32.0773,32.0773,32.0773,0.0],["2015-08-10",31.6867,32.0285,31.345,31.4914,614.0],["2015-08-11",31.4914,31.7844,31.4914,31.6379,476.0],["2015-08-12",30.2708,31.2473,29.8802,29.8802,584.0],["2015-08-13",30.2708,31.1985,29.8802,31.052,3810.0],["2015-08-14",30.3197,31.5403,30.3197,31.5403,1260.0],["2015-08-17",31.4914,31.4914,31.4426,31.4426,154.0],["2015-08-18",30.6614,30.9544,30.5638,30.6614,215.0],["2015-08-19",30.3685,30.3685,29.8802,30.0267,123.0],["2015-08-20",29.9291,30.222,29.8802,29.8802,415.0],["2015-08-21",29.2944,30.7103,28.9038,29.2944,553.0],["2015-08-24",29.2944,29.2944,26.8532,26.8532,553.0],["2015-08-25",27.2926,28.1226,26.8532,28.0738,415.0],["2015-08-26",27.7808,27.7808,27.7808,27.7808,46.0],["2015-08-27",27.5855,27.5855,26.3649,26.4137,553.0],["2015-08-28",26.6579,26.6579,26.2185,26.2185,522.0],["2015-08-31",26.1208,26.1208,24.412,24.5584,814.0],["2015-09-01",24.0702,24.2167,22.459,23.9237,169.0],["2015-09-02",23.3378,23.3378,21.9708,22.6055,1644.0],["2015-09-03",22.9472,22.9472,22.8496,22.8984,154.0],["2015-09-04",22.459,22.459,21.4825,22.4102,876.0],["2015-09-08",21.9708,22.0196,21.7267,22.0196,200.0],["2015-09-09",21.9708,21.9708,21.2384,21.3849,2197.0],["2015-09-10",21.7755,21.8731,21.3849,21.7266,737.0],["2015-09-11",21.3849,21.7267,21.2872,21.629,1229.0],["2015-09-14",21.0431,21.0431,20.6525,20.9455,799.0],["2015-09-15",20.7502,20.7502,19.9202,20.4084,2412.0],["2015-09-16",20.1155,21.7267,20.1155,21.6778,1936.0],["2015-09-17",21.6778,21.6778,21.6778,21.6778,0.0],["2015-09-18",20.5549,21.7266,20.5549,21.7266,384.0],["2015-09-21",21.6778,21.7266,21.5802,21.5802,830.0],["2015-09-22",21.5802,21.6778,21.4337,21.4337,169.0],["2015-09-23",20.6525,21.7266,20.5549,21.5802,430.0],["2015-09-24",21.1408,21.1408,21.1408,21.1408,31.0],["2015-09-25",21.4825,23.6796,21.1408,23.6796,568.0],["2015-09-28",24.2167,24.2167,24.2167,24.2167,108.0],["2015-09-29",24.1678,24.1678,24.1678,24.1678,31.0],["2015-09-30",23.4843,24.0702,22.6543,22.6543,138.0],["2015-10-01",22.6543,22.6543,22.6543,22.6543,31.0],["2015-10-02",21.2384,21.2384,21.2384,21.2384,15.0],["2015-10-05",21.2872,22.2149,21.2872,22.1172,261.0],["2015-10-06",22.1172,22.1172,22.1172,22.1172,0.0],["2015-10-07",21.7755,22.9472,21.7755,22.9472,184.0],["2015-10-08",22.9472,22.9472,22.9472,22.9472,0.0],["2015-10-09",23.4843,23.4843,23.4843,23.4843,77.0],["2015-10-12",23.3378,23.4355,23.3378,23.4355,77.0],["2015-10-13",23.3867,23.4355,23.3378,23.3378,246.0],["2015-10-14",23.3378,23.3378,23.2402,23.2402,77.0],["2015-10-15",23.2402,23.2402,23.1425,23.1425,676.0],["2015-10-16",23.3378,23.3378,22.0196,22.0196,783.0],["2015-10-19",22.7031,22.7031,22.7031,22.7031,230.0],["2015-10-20",22.2149,22.3125,21.5314,21.5314,584.0],["2015-10-21",23.289,23.4355,22.6543,23.4355,307.0],["2015-10-22",23.4355,23.4355,23.4355,23.4355,0.0],["2015-10-23",22.3614,22.3614,21.8243,21.8243,77.0],["2015-10-26",21.8243,21.8243,21.8243,21.8243,0.0],["2015-10-27",22.1172,22.1172,22.1172,22.1172,31.0],["2015-10-28",22.8496,22.8496,22.8496,22.8496,61.0],["2015-10-29",22.0196,23.3867,21.3849,23.3867,92.0],["2015-10-30",21.9708,21.9708,21.9708,21.9708,61.0],["2015-11-02",20.7502,22.0684,20.4084,22.0684,830.0],["2015-11-03",20.7502,22.6055,20.7502,22.6055,369.0],["2015-11-04",20.9943,22.0196,20.9943,21.2384,92.0],["2015-11-05",21.2384,21.2384,21.2384,21.2384,0.0],["2015-11-06",21.2384,21.2384,20.4084,20.4084,415.0],["2015-11-09",20.4084,20.7502,20.2619,20.2619,814.0],["2015-11-10",20.2619,20.3596,20.2619,20.2619,568.0],["2015-11-11",20.2619,20.2619,20.0178,20.0178,676.0],["2015-11-12",20.0178,20.4572,20.0178,20.0178,507.0],["2015-11-13",20.0178,20.0178,19.9202,19.9202,753.0],["2015-11-16",19.9202,19.9202,19.8225,19.8225,169.0],["2015-11-17",19.8225,19.8225,19.5784,19.5784,768.0],["2015-11-18",19.5296,19.5784,19.0413,19.5296,568.0],["2015-11-19",19.139,19.2366,18.846,18.846,814.0],["2015-11-20",18.8949,18.8949,18.6019,18.6019,507.0],["2015-11-23",18.1625,18.1625,17.1372,17.5278,369.0],["2015-11-24",17.0884,17.0884,15.9166,15.9166,1997.0],["2015-11-25",15.9166,15.9166,14.696,14.9889,522.0],["2015-11-27",14.696,15.2819,14.5495,14.6472,691.0],["2015-11-30",14.4519,14.7448,14.0125,14.0613,1091.0],["2015-12-01",14.0613,15.0378,14.0125,14.0125,968.0],["2015-12-02",14.0125,14.8425,14.0125,14.0125,952.0],["2015-12-03",14.0125,14.3054,13.7683,13.9636,2304.0],["2015-12-04",14.5984,14.5984,13.9636,14.5007,200.0],["2015-12-07",14.1101,14.3054,13.7683,14.2566,230.0],["2015-12-08",14.3542,14.4519,13.7683,13.8172,446.0],["2015-12-09",14.1101,14.1589,13.7683,13.866,630.0],["2015-12-10",14.0125,14.2078,13.6707,14.2078,292.0],["2015-12-11",13.6707,13.9148,13.6707,13.6707,584.0],["2015-12-14",13.6707,14.2078,13.6707,13.6707,430.0],["2015-12-15",13.6707,14.0125,13.4266,13.4266,691.0],["2015-12-16",13.4266,13.7683,13.3289,13.4754,830.0],["2015-12-17",13.5731,13.5731,13.2313,13.2313,323.0],["2015-12-18",13.8172,13.8172,13.2801,13.7195,1951.0],["2015-12-21",13.4266,13.7195,13.3778,13.7195,476.0],["2015-12-22",13.4754,13.6707,13.1336,13.1336,1705.0],["2015-12-23",13.6707,13.6707,13.1336,13.1336,369.0],["2015-12-24",13.1336,13.1336,13.1336,13.1336,92.0],["2015-12-28",13.1825,13.4266,12.9872,12.9872,2873.0],["2015-12-29",12.9872,13.3778,12.8407,13.3778,891.0],["2015-12-30",12.8407,13.4266,12.6942,12.6942,1306.0],["2015-12-31",12.6942,12.8407,12.4501,12.4501,1290.0],["2016-01-04",12.6942,12.6942,12.5478,12.5478,215.0],["2016-01-05",12.4989,13.036,12.4989,12.5478,77.0],["2016-01-06",12.5478,12.5478,12.4501,12.5478,154.0],["2016-01-07",12.3525,12.6454,12.3036,12.3036,369.0],["2016-01-08",12.3036,12.3036,11.9619,11.9619,568.0],["2016-01-11",11.9619,12.9383,11.9619,12.9383,92.0],["2016-01-12",13.3289,13.3289,13.0848,13.0848,46.0],["2016-01-13",12.7919,13.4266,11.3272,11.3272,937.0],["2016-01-14",13.0848,13.0848,11.2295,11.2783,568.0],["2016-01-15",11.2783,11.913,11.2783,11.5224,123.0],["2016-01-19",11.5224,11.5713,11.5224,11.5713,92.0],["2016-01-20",11.5224,11.5224,10.7413,11.0342,599.0],["2016-01-21",10.7901,10.7901,10.7901,10.7901,92.0],["2016-01-22",10.4971,10.8877,10.4971,10.4971,200.0],["2016-01-25",10.6436,10.6436,10.4971,10.4971,277.0],["2016-01-26",10.546,10.546,10.546,10.546,77.0],["2016-01-27",11.3272,11.4248,10.4971,10.4971,169.0],["2016-01-28",10.4971,10.4971,10.4971,10.4971,0.0],["2016-01-29",10.546,10.546,8.3489,9.1789,1936.0],["2016-02-01",9.7648,9.7648,9.716,9.716,292.0],["2016-02-02",10.0089,10.0089,9.6671,9.6671,92.0],["2016-02-03",9.6671,9.6671,9.6671,9.6671,0.0],["2016-02-04",9.7648,9.7648,9.7648,9.7648,15.0],["2016-02-05",9.7648,9.7648,9.7648,9.7648,0.0],["2016-02-08",9.7648,9.7648,9.7648,9.7648,0.0],["2016-02-09",10.253,10.253,10.253,10.253,77.0],["2016-02-10",9.3742,10.6924,9.3254,10.6924,1168.0],["2016-02-11",10.6924,10.6924,10.6924,10.6924,0.0],["2016-02-12",9.3742,10.4971,9.3254,10.4971,108.0],["2016-02-16",10.4971,10.4971,10.4971,10.4971,0.0],["2016-02-17",9.3254,10.6924,9.3254,10.6924,46.0],["2016-02-18",10.546,10.546,9.716,10.2042,399.0],["2016-02-19",10.2042,10.2042,10.2042,10.2042,0.0],["2016-02-22",9.7648,9.7648,9.7648,9.7648,61.0],["2016-02-23",9.5207,9.5695,9.0324,9.0324,906.0],["2016-02-24",9.1301,9.1301,9.0324,9.0324,61.0],["2016-02-25",9.7648,9.7648,9.7648,9.7648,154.0],["2016-02-26",9.7648,9.7648,9.7648,9.7648,0.0],["2016-02-29",9.2277,9.2277,9.1789,9.1789,492.0],["2016-03-01",10.0089,10.0089,8.5442,8.5442,138.0],["2016-03-02",9.0324,9.5695,8.6418,8.7883,9909.0],["2016-03-03",8.7883,8.7883,8.7883,8.7883,0.0],["2016-03-04",9.716,9.716,9.3742,9.3742,277.0],["2016-03-07",9.7648,10.4971,9.2277,10.3018,4901.0],["2016-03-08",10.3018,10.6924,9.7648,9.8136,522.0],["2016-03-09",9.716,12.1572,9.716,9.8624,2258.0],["2016-03-10",10.8389,10.8389,8.6907,10.253,1029.0],["2016-03-11",9.1301,10.4971,9.1301,9.5207,261.0],["2016-03-14",10.6436,10.6436,10.2042,10.253,123.0],["2016-03-15",9.1789,9.6183,9.1789,9.6183,77.0],["2016-03-16",9.6183,9.8624,9.6183,9.7648,584.0],["2016-03-17",9.7648,9.9113,9.7648,9.9113,77.0],["2016-03-18",9.8624,9.8624,9.7648,9.7648,169.0],["2016-03-21",9.7648,9.7648,9.7648,9.7648,0.0],["2016-03-22",8.7883,8.886,8.7883,8.886,169.0],["2016-03-23",8.8371,9.4718,8.8371,9.0324,415.0],["2016-03-24",9.0324,9.0813,8.9348,8.9348,123.0],["2016-03-28",8.6907,8.8371,8.6907,8.8371,138.0],["2016-03-29",8.6907,8.7883,8.6907,8.7883,676.0],["2016-03-30",8.7883,8.7883,8.6907,8.6907,614.0],["2016-03-31",9.0813,9.0813,9.0813,9.0813,46.0],["2016-04-01",9.0813,9.0813,9.0813,9.0813,61.0],["2016-04-04",8.6907,8.7395,8.6418,8.7395,77.0],["2016-04-05",8.3489,10.2042,6.8354,9.2277,14794.0],["2016-04-06",9.9601,10.6436,8.3977,8.8371,7543.0],["2016-04-07",8.886,8.886,8.3001,8.886,1137.0],["2016-04-08",8.2512,10.3995,8.2512,10.3995,2304.0],["2016-04-11",10.6436,10.6436,10.6436,10.6436,92.0],["2016-04-12",10.3018,10.3995,9.716,10.3995,876.0],["2016-04-13",10.4483,10.4483,9.7648,10.3995,246.0],["2016-04-14",9.8136,10.1554,9.423,9.423,277.0],["2016-04-15",10.1554,10.7901,9.8136,10.5948,1936.0],["2016-04-18",10.7413,10.7413,9.6183,10.7413,77.0],["2016-04-19",10.5948,11.9619,9.8624,11.4736,2965.0],["2016-04-20",11.9619,12.3525,10.9854,11.4736,1920.0],["2016-04-21",11.9619,12.3525,10.6924,11.2295,10278.0],["2016-04-22",11.9619,11.9619,10.2042,11.1807,399.0],["2016-04-25",11.2783,11.2783,10.2042,11.2295,630.0],["2016-04-26",11.1319,11.1807,11.083,11.1807,108.0],["2016-04-27",11.1319,12.206,10.2042,11.376,1244.0],["2016-04-28",11.2783,15.1354,11.0342,13.7683,12920.0],["2016-04-29",14.3054,17.0395,14.1589,15.0866,10539.0],["2016-05-02",14.2078,19.0413,12.206,13.5242,4793.0],["2016-05-03",13.866,16.5025,13.866,14.4031,492.0],["2016-05-04",14.1101,15.7701,11.6201,12.6942,1367.0],["2016-05-05",12.8895,14.696,12.3036,13.8172,799.0],["2016-05-06",13.6219,14.9889,12.8407,13.6707,799.0],["2016-05-09",12.6942,13.2313,12.5478,12.5478,307.0],["2016-05-10",12.5477,12.6454,11.913,11.9619,1183.0],["2016-05-11",11.9619,11.9619,11.9619,11.9619,0.0],["2016-05-12",11.4248,12.1083,10.0577,10.7413,1137.0],["2016-05-13",10.3018,10.546,9.716,10.253,261.0],["2016-05-16",9.5695,10.1554,9.2765,9.7648,338.0],["2016-05-17",10.0577,10.253,10.0577,10.253,154.0],["2016-05-18",10.6436,11.1319,9.7648,9.7648,230.0],["2016-05-19",9.7648,12.1572,9.7648,11.376,1552.0],["2016-05-20",12.206,12.4501,10.3018,11.7177,1260.0],["2016-05-23",10.6436,12.206,9.8624,11.1319,1890.0],["2016-05-24",11.3272,11.3272,9.7648,9.9113,2857.0],["2016-05-25",9.9113,10.546,9.2765,9.9601,522.0],["2016-05-26",9.7648,10.4971,9.2765,9.5207,1536.0],["2016-05-27",10.0089,10.3507,9.2765,9.423,568.0],["2016-05-31",10.5948,10.5948,9.2765,10.0577,553.0],["2016-06-01",9.6671,9.6671,9.2765,9.2765,922.0],["2016-06-02",9.2765,9.2765,9.2765,9.2765,61.0],["2016-06-03",9.716,9.716,9.4718,9.4718,92.0],["2016-06-06",9.2765,9.7648,9.2765,9.7648,154.0],["2016-06-07",9.423,10.0089,9.2765,10.0089,1813.0],["2016-06-08",9.5695,11.4736,9.5695,10.4483,3119.0],["2016-06-09",9.6183,10.7413,9.6183,9.9113,845.0],["2016-06-10",9.7648,11.083,9.7648,10.2042,461.0],["2016-06-13",10.2042,10.2042,10.2042,10.2042,0.0],["2016-06-14",10.7413,10.7413,10.0577,10.0577,46.0],["2016-06-15",9.7648,9.7648,9.6671,9.6671,31.0],["2016-06-16",10.7413,10.7413,9.6671,9.7648,230.0],["2016-06-17",10.1066,10.1066,9.6183,9.6183,522.0],["2016-06-20",10.4483,10.4483,10.3018,10.3018,77.0],["2016-06-21",9.7648,9.7648,9.7648,9.7648,307.0],["2016-06-22",9.6671,9.6671,9.6671,9.6671,108.0],["2016-06-23",9.6671,10.0089,9.6671,10.0089,123.0],["2016-06-24",9.423,10.0089,9.3254,9.5695,1859.0],["2016-06-27",9.3254,9.6183,8.7883,8.7883,645.0],["2016-06-28",8.7883,8.7883,8.7883,8.7883,0.0],["2016-06-29",9.1301,9.3742,8.593,8.9836,876.0],["2016-06-30",9.1301,9.1301,9.1301,9.1301,31.0],["2016-07-01",9.1301,9.9601,9.1301,9.9601,876.0],["2016-07-05",9.8136,11.0342,9.3742,10.253,507.0],["2016-07-06",10.3019,10.3019,9.0324,9.7648,77.0],["2016-07-07",9.0813,9.0813,9.0813,9.0813,46.0],["2016-07-08",9.5207,9.5207,8.9836,9.0324,737.0],["2016-07-11",9.0324,9.1789,8.3489,9.0324,753.0],["2016-07-12",8.593,9.2765,8.593,8.7395,169.0],["2016-07-13",9.1789,9.1789,8.7883,9.0813,1383.0],["2016-07-14",9.3254,9.7648,9.2277,9.6183,215.0],["2016-07-15",8.7883,9.2277,8.7883,9.0813,261.0],["2016-07-18",9.1301,9.2765,9.1301,9.2765,92.0],["2016-07-19",9.2765,9.2765,8.593,9.2765,1168.0],["2016-07-20",9.2765,10.3995,9.2765,10.1554,12290.0],["2016-07-21",10.1554,13.1825,10.1554,11.2295,26086.0],["2016-07-22",11.3272,11.3272,10.1554,10.8389,3180.0],["2016-07-25",10.8389,10.8389,9.8136,10.2042,1229.0],["2016-07-26",10.4971,10.5948,9.7648,10.0577,2612.0],["2016-07-27",9.7648,9.8624,8.6418,9.5207,2719.0],["2016-07-28",9.3254,9.3742,8.9836,9.0324,277.0],["2016-07-29",9.0324,11.9619,8.9836,11.8154,20632.0],["2016-08-01",11.7177,14.1589,10.253,12.0107,124774.0],["2016-08-02",15.6237,18.309,13.036,13.6707,273698.0],["2016-08-03",13.0848,13.1336,10.8877,11.5713,39958.0],["2016-08-04",11.3272,11.3272,10.0577,11.3272,18051.0],["2016-08-05",11.1807,13.4754,10.3018,12.0595,58439.0],["2016-08-08",11.9619,12.8407,11.3272,11.7177,8296.0],["2016-08-09",11.1807,12.206,11.0342,11.8642,5684.0],["2016-08-10",11.8154,11.8154,10.7413,10.7901,7266.0],["2016-08-11",10.7901,11.2295,8.7883,9.2277,21262.0],["2016-08-12",9.1301,9.2765,8.8371,9.2765,2950.0],["2016-08-15",9.1301,9.1301,7.7142,8.3001,7451.0],["2016-08-16",8.4465,8.5442,8.1536,8.2024,5546.0],["2016-08-17",8.3489,8.593,6.8842,8.2024,15147.0],["2016-08-18",8.593,8.6418,7.8118,8.593,6037.0],["2016-08-19",8.7883,9.5207,7.4212,8.1536,36133.0],["2016-08-22",8.0559,8.4954,7.6165,7.8118,5423.0],["2016-08-23",8.3489,8.3489,7.7142,7.763,2842.0],["2016-08-24",8.1048,8.3489,7.5677,8.0559,5039.0],["2016-08-25",8.1048,8.886,7.8118,8.4465,14226.0],["2016-08-26",8.7883,10.3995,8.3977,8.7395,24211.0],["2016-08-29",8.8371,9.1789,8.1048,8.4465,7297.0],["2016-08-30",8.5442,8.886,8.1536,8.3001,2504.0],["2016-08-31",8.6907,8.9348,8.1048,8.2024,3564.0],["2016-09-01",8.7883,10.253,8.2512,8.6418,31708.0],["2016-09-02",8.886,9.1301,8.3001,8.9836,5008.0],["2016-09-06",8.8371,9.1789,8.5442,8.6907,1014.0],["2016-09-07",8.7395,9.3254,8.6418,9.0324,5208.0],["2016-09-08",8.9836,11.9619,8.7395,11.9619,60236.0],["2016-09-09",11.9619,11.9619,9.5695,10.4971,31094.0],["2016-09-12",10.3019,11.0342,10.253,10.546,5116.0],["2016-09-13",10.8389,11.5713,10.4971,10.4971,6544.0],["2016-09-14",11.1319,11.6689,10.2042,10.6924,19265.0],["2016-09-15",10.9366,10.9854,10.0089,10.2042,2934.0],["2016-09-16",10.3018,11.3272,10.1066,10.5948,20832.0],["2016-09-19",10.4483,11.2295,10.4483,10.4483,15316.0],["2016-09-20",10.4483,10.7413,9.7648,9.7648,15547.0],["2016-09-21",9.7648,10.4483,9.1301,10.0577,1567.0],["2016-09-22",10.3507,10.5948,9.9113,9.9601,4317.0],["2016-09-23",9.8136,10.4483,9.8136,10.0577,753.0],["2016-09-26",10.0089,10.3507,9.3254,9.8136,2350.0],["2016-09-27",9.7648,9.8136,8.886,9.5695,4993.0],["2016-09-28",9.0812,9.5207,9.0812,9.4718,2135.0],["2016-09-29",9.5207,10.1066,9.2765,9.5207,1229.0],["2016-09-30",9.5695,10.1066,9.0324,9.8136,3564.0],["2016-10-03",10.3507,10.7901,9.5207,10.253,11414.0],["2016-10-04",10.4971,10.4971,9.5695,10.0577,3948.0],["2016-10-05",10.0577,10.3018,9.1301,9.1789,1659.0],["2016-10-06",9.2765,10.8877,9.0813,10.0089,18942.0],["2016-10-07",9.5207,10.5948,9.5207,9.6671,1429.0],["2016-10-10",9.9601,9.9601,9.6183,9.6183,369.0],["2016-10-11",9.5207,9.6183,8.7883,8.9836,2258.0],["2016-10-12",8.9836,9.8136,8.8371,8.9348,6283.0],["2016-10-13",8.7883,9.423,8.7883,9.1301,1767.0],["2016-10-14",9.1301,9.6183,9.0324,9.5695,20678.0],["2016-10-17",9.423,10.3995,9.423,9.6671,5223.0],["2016-10-18",9.8136,9.9601,9.4718,9.6671,1198.0],["2016-10-19",9.6183,9.716,9.2277,9.3742,13934.0],["2016-10-20",9.1789,9.6183,9.0813,9.1789,2120.0],["2016-10-21",9.2765,9.5207,8.4465,8.6418,7589.0],["2016-10-24",8.9348,9.1301,8.4465,8.6907,2473.0],["2016-10-25",8.7395,8.886,8.2024,8.2512,2320.0],["2016-10-26",8.2024,8.3977,7.6165,8.2024,2074.0],["2016-10-27",8.3977,8.3977,7.1771,7.1771,3426.0],["2016-10-28",8.3001,8.3001,6.4936,6.9818,1721.0],["2016-10-31",7.4212,7.4212,6.7377,6.8354,906.0],["2016-11-01",6.8354,6.8842,6.4936,6.6401,1628.0],["2016-11-02",6.6401,6.6401,6.4936,6.5424,1536.0],["2016-11-03",6.4936,6.4936,5.5659,5.9077,14180.0],["2016-11-04",5.9077,6.103,5.7124,5.9077,1521.0],["2016-11-07",6.2495,6.2495,6.103,6.103,753.0],["2016-11-08",5.9565,6.0542,5.7612,5.81,6637.0],["2016-11-09",5.6636,5.9565,5.5659,5.9077,4194.0],["2016-11-10",5.0777,7.8118,5.0777,6.8842,17452.0],["2016-11-11",6.8354,8.3001,6.0053,6.8842,31217.0],["2016-11-14",6.933,11.1807,6.5912,10.6924,90823.0],["2016-11-15",13.3778,28.4155,13.2801,21.2872,2418165.0],["2016-11-16",29.0502,39.4009,22.8008,23.6796,2250360.0],["2016-11-17",30.0755,31.7356,12.4989,13.4266,1123306.0],["2016-11-18",15.1354,16.5025,10.8877,12.2548,460583.0],["2016-11-21",12.743,13.1825,10.546,11.0342,125558.0],["2016-11-22",10.7901,10.9366,9.2765,9.423,124175.0],["2016-11-23",12.8895,18.6507,12.0107,13.9148,1909236.0],["2016-11-25",13.866,14.1589,11.6689,12.0595,246553.0],["2016-11-28",11.9619,13.9148,10.6924,11.5224,271286.0],["2016-11-29",10.8389,12.1572,10.6924,11.4736,103144.0],["2016-11-30",11.6201,12.4989,10.8877,11.7177,151735.0],["2016-12-01",12.6942,12.6942,10.9366,11.2295,86998.0],["2016-12-02",10.9366,11.6201,10.253,10.6924,59806.0],["2016-12-05",10.6924,10.6924,8.7883,9.1301,161383.0],["2016-12-06",9.2765,9.9113,9.0324,9.3742,79716.0],["2016-12-07",9.2765,9.3254,8.6418,8.9836,50927.0],["2016-12-08",8.8371,8.8371,8.2024,8.3977,51464.0],["2016-12-09",8.3977,8.7395,8.0559,8.1536,43138.0],["2016-12-12",8.1048,8.1048,7.6165,7.7142,44536.0],["2016-12-13",7.6165,7.763,7.0306,7.1771,52724.0],["2016-12-14",7.0795,7.0795,6.5912,6.7865,29358.0],["2016-12-15",7.5677,14.5007,6.8842,12.206,2236135.0],["2016-12-16",13.6707,14.2566,10.3018,11.1319,777373.0],["2016-12-19",10.8877,11.1807,9.8136,10.1066,127493.0],["2016-12-20",10.1554,10.253,9.0324,9.3254,82957.0],["2016-12-21",12.6942,13.3778,10.0089,10.2042,1029211.0],["2016-12-22",9.6671,10.1066,9.5207,9.6183,140797.0],["2016-12-23",9.7648,9.8624,9.3254,9.7648,39405.0],["2016-12-27",10.7901,11.0342,9.5207,9.6671,151305.0],["2016-12-28",10.1554,10.1554,9.0813,9.1789,77504.0],["2016-12-29",9.0813,9.4718,8.7883,8.9836,54184.0],["2016-12-30",8.7883,8.8371,8.2512,8.2512,55489.0],["2017-01-03",8.5442,8.7883,8.3001,8.6418,33521.0],["2017-01-04",8.6418,9.2765,8.593,9.0813,51587.0],["2017-01-05",9.2277,10.0089,9.2277,9.3254,128569.0],["2017-01-06",9.5207,9.6183,8.9836,9.0324,49252.0],["2017-01-09",9.1301,9.1301,8.3977,8.3977,35533.0],["2017-01-10",8.3001,8.4954,7.8118,8.0071,61834.0],["2017-01-11",8.0559,8.7395,7.8118,8.2024,132901.0],["2017-01-12",8.1048,8.2512,7.6654,7.8118,57809.0],["2017-01-13",7.8118,9.2277,7.8118,8.4954,297126.0],["2017-01-17",8.4954,8.7883,8.056,8.1048,66412.0],["2017-01-18",8.2024,10.0089,8.1048,8.9348,302257.0],["2017-01-19",9.0324,9.0813,8.1048,8.1536,154470.0],["2017-01-20",8.6907,9.6671,8.4465,9.2765,239793.0],["2017-01-23",9.7648,9.7648,8.3489,8.6418,120765.0],["2017-01-24",8.6907,8.6907,8.3977,8.6907,49006.0],["2017-01-25",8.5442,8.6907,8.3001,8.3977,42523.0],["2017-01-26",8.4465,8.6907,8.2512,8.4954,28897.0],["2017-01-27",8.3977,8.5442,8.0071,8.1536,56503.0],["2017-01-30",8.056,8.3977,8.0071,8.1048,55520.0],["2017-01-31",8.3489,9.1301,8.0559,8.6418,283131.0],["2017-02-01",8.9836,8.9836,8.1048,8.1536,100763.0],["2017-02-02",8.1536,8.3001,8.0071,8.1048,28943.0],["2017-02-03",8.2024,8.3977,8.0559,8.2024,25732.0],["2017-02-06",8.1048,8.4465,8.0559,8.3977,56749.0],["2017-02-07",8.3001,8.3977,8.0071,8.1048,44521.0],["2017-02-08",7.9583,8.0559,7.8118,7.9583,31309.0],["2017-02-09",8.0071,8.2024,7.8118,7.9583,16469.0],["2017-02-10",8.0559,8.1536,7.8118,7.9583,22813.0],["2017-02-13",7.9095,8.886,7.9095,8.4954,211787.0],["2017-02-14",9.1789,9.1789,8.5442,8.6418,78441.0],["2017-02-15",8.593,8.7883,8.1048,8.6418,67764.0],["2017-02-16",7.9583,8.6907,7.9095,7.9583,87551.0],["2017-02-17",8.5442,8.6907,7.9095,8.0559,68394.0],["2017-02-21",8.0559,8.0559,7.763,7.8607,47086.0],["2017-02-22",7.763,7.9095,7.3724,7.5677,40972.0],["2017-02-23",7.763,7.763,6.8842,6.9818,62725.0],["2017-02-24",7.0306,7.0306,6.3471,6.6889,54752.0],["2017-02-27",6.7377,7.0795,6.7377,6.8842,24826.0],["2017-02-28",6.8353,7.0795,6.7377,7.0306,25932.0],["2017-03-01",7.1771,7.1771,6.7865,6.9818,22429.0],["2017-03-02",6.8842,6.9818,6.6401,6.8354,25179.0],["2017-03-03",6.6889,6.8354,6.6401,6.7377,21446.0],["2017-03-06",6.6889,7.0306,6.6889,6.9818,21769.0],["2017-03-07",6.8842,7.0306,6.5424,6.5912,27990.0],["2017-03-08",6.7865,7.2748,6.6401,6.9818,43660.0],["2017-03-09",7.0306,7.1771,6.7865,7.1771,45765.0],["2017-03-10",7.0795,7.0795,6.7865,6.9818,27238.0],["2017-03-13",6.8842,6.8842,6.6401,6.8354,16822.0],["2017-03-14",6.8842,6.8842,6.6889,6.8354,23151.0],["2017-03-15",6.9818,7.1283,6.7377,6.9818,28743.0],["2017-03-16",6.933,8.3001,6.933,7.5189,288231.0],["2017-03-17",7.8118,7.8607,7.2748,7.4212,55044.0],["2017-03-20",7.3236,7.4212,6.7377,6.933,38130.0],["2017-03-21",6.8354,7.0306,6.6401,6.7865,32584.0],["2017-03-22",6.7865,6.7865,6.5912,6.6401,21477.0],["2017-03-23",6.5912,6.933,6.5912,6.7377,16899.0],["2017-03-24",6.7377,6.9818,6.6889,6.8354,28267.0],["2017-03-27",6.8354,6.9818,6.5912,6.6401,20110.0],["2017-03-28",6.933,7.2748,6.6401,6.933,42293.0],["2017-03-29",7.1771,7.9095,6.8842,7.2748,75998.0],["2017-03-30",7.4212,7.8118,7.0306,7.1283,38836.0],["2017-03-31",7.2748,7.3236,6.8842,7.0306,12275.0],["2017-04-03",6.933,7.2259,6.6401,6.7865,29988.0],["2017-04-04",6.6889,6.7865,6.6401,6.6889,11169.0],["2017-04-05",6.6401,6.933,6.4448,6.6401,16008.0],["2017-04-06",6.5424,6.7865,6.4448,6.5912,17221.0],["2017-04-07",6.5912,6.7377,6.103,6.5912,37254.0],["2017-04-10",6.3959,7.3236,6.3959,7.2259,44398.0],["2017-04-11",7.2259,7.3236,6.7377,6.8354,15516.0],["2017-04-12",6.7865,6.933,6.6401,6.7865,9540.0],["2017-04-13",7.0795,7.0795,6.6401,6.9818,17436.0],["2017-04-17",6.8353,7.1771,6.6889,6.933,14656.0],["2017-04-18",6.7377,6.933,6.6889,6.7377,3948.0],["2017-04-19",6.6889,6.8842,6.6889,6.8842,11245.0],["2017-04-20",6.8842,7.0306,6.6889,6.8354,10892.0],["2017-04-21",6.7865,6.933,6.5912,6.7865,16760.0],["2017-04-24",6.7865,6.8842,6.4936,6.8354,14103.0],["2017-04-25",6.8354,6.8354,6.5424,6.6889,16023.0],["2017-04-26",6.6889,6.8842,6.6401,6.6401,12090.0],["2017-04-27",6.8354,6.8354,6.5424,6.6401,14825.0],["2017-04-28",6.5424,6.7377,6.5424,6.5912,4609.0],["2017-05-01",6.7865,6.8354,6.5424,6.8354,10109.0],["2017-05-02",6.7377,6.8354,6.7377,6.7377,4593.0],["2017-05-03",6.7377,6.8354,6.7377,6.7865,1797.0],["2017-05-04",6.7865,6.8354,6.5912,6.6401,4286.0],["2017-05-05",6.5912,6.8842,6.5912,6.7865,4133.0],["2017-05-08",6.8354,6.8354,6.2495,6.3471,18435.0],["2017-05-09",6.3959,6.4936,6.2983,6.3959,4609.0],["2017-05-10",6.5424,6.5912,6.2006,6.2983,6529.0],["2017-05-11",6.2983,6.4448,6.0542,6.1518,16238.0],["2017-05-12",6.8353,6.8353,5.5171,5.5659,37761.0],["2017-05-15",5.7124,6.6889,5.7124,6.3959,43998.0],["2017-05-16",6.2983,6.6889,6.0542,6.5424,18404.0],["2017-05-17",6.4448,6.7865,6.2495,6.7377,14364.0],["2017-05-18",6.4936,6.5424,6.2983,6.4448,3733.0],["2017-05-19",6.4448,6.5424,6.2495,6.2983,3917.0],["2017-05-22",6.2495,6.4936,6.1518,6.3471,3026.0],["2017-05-23",6.2983,6.2983,6.103,6.1518,6698.0],["2017-05-24",6.103,6.4936,6.103,6.2495,7389.0],["2017-05-25",6.2495,6.3471,6.1518,6.2495,7343.0],["2017-05-26",6.2006,6.2006,6.103,6.1518,5100.0],["2017-05-30",6.1518,6.2006,6.0542,6.103,3226.0],["2017-05-31",6.103,6.2983,6.0542,6.2983,8680.0],["2017-06-01",6.2006,6.4448,6.2006,6.3471,4332.0],["2017-06-02",6.2006,6.2983,6.2006,6.2495,1552.0],["2017-06-05",6.2983,6.4448,6.2006,6.2006,2719.0],["2017-06-06",6.4448,6.4448,6.103,6.2495,10892.0],["2017-06-07",6.2495,6.2495,6.0542,6.0542,8357.0],["2017-06-08",6.0542,6.3959,6.0053,6.2983,6007.0],["2017-06-09",6.2495,6.3959,6.1518,6.2495,4010.0],["2017-06-12",6.2006,6.3959,6.2006,6.3471,5408.0],["2017-06-13",6.3471,6.3471,6.103,6.2495,2704.0],["2017-06-14",6.2495,6.2495,6.1518,6.1518,2366.0],["2017-06-15",6.2006,6.6401,6.103,6.1518,72465.0],["2017-06-16",6.1518,6.2495,6.103,6.2006,5976.0],["2017-06-19",6.2495,6.3471,6.103,6.2006,4870.0],["2017-06-20",6.1518,6.2495,5.9565,6.0053,10539.0],["2017-06-21",6.0542,6.0542,5.9077,5.9077,11783.0],["2017-06-22",6.0542,6.2983,5.9565,6.2495,10370.0],["2017-06-23",6.2983,6.3471,6.2006,6.2983,7528.0],["2017-06-26",6.2495,6.2983,6.2006,6.2495,5315.0],["2017-06-27",6.3471,6.3959,6.2495,6.3471,7205.0],["2017-06-28",6.2983,6.3471,6.0542,6.2006,11829.0],["2017-06-29",6.1518,6.3959,6.0542,6.2006,7236.0],["2017-06-30",6.2006,6.2983,6.103,6.2006,8311.0],["2017-07-03",6.3959,6.3959,6.2006,6.2983,3026.0],["2017-07-05",6.3959,6.3959,6.1518,6.3471,3902.0],["2017-07-06",6.1518,6.3471,6.103,6.1518,14902.0],["2017-07-07",6.2006,6.2495,6.103,6.103,5285.0],["2017-07-10",6.2495,6.2495,6.103,6.103,7681.0],["2017-07-11",6.2006,6.3471,6.1518,6.2495,12505.0],["2017-07-12",6.1518,7.1771,6.1518,6.5424,55996.0],["2017-07-13",6.5912,6.7865,6.2983,6.7377,12290.0],["2017-07-14",6.6889,6.8353,6.2495,6.4448,8833.0],["2017-07-17",6.4448,6.7377,6.4448,6.6889,4486.0],["2017-07-18",6.6889,6.7865,6.5912,6.6889,2642.0],["2017-07-19",6.5912,6.5912,6.3471,6.4936,3718.0],["2017-07-20",6.5424,6.7377,6.3471,6.5424,2381.0],["2017-07-21",6.4936,7.0795,6.3471,6.5424,28037.0],["2017-07-24",6.3959,7.0306,6.3959,6.4448,1290.0],["2017-07-25",6.3959,6.7865,6.3959,6.6401,5822.0],["2017-07-26",6.6401,6.6889,6.5424,6.6401,2688.0],["2017-07-27",6.5912,6.8354,6.5424,6.5912,7082.0],["2017-07-28",6.9818,6.9818,6.6889,6.6889,1275.0],["2017-07-31",6.7377,6.7377,6.3959,6.3959,6222.0],["2017-08-01",6.2495,6.8354,6.2006,6.8354,6268.0],["2017-08-02",6.7865,6.8842,6.7865,6.8354,3841.0],["2017-08-03",6.7377,6.7865,6.2495,6.2983,5684.0],["2017-08-04",6.4448,6.6401,6.3959,6.4448,2519.0],["2017-08-07",6.4448,6.5912,6.4448,6.5424,2842.0],["2017-08-08",6.3959,6.5912,6.2495,6.2495,2366.0],["2017-08-09",6.103,6.7865,6.103,6.4448,6007.0],["2017-08-10",6.3471,6.4448,6.2983,6.3959,2443.0],["2017-08-11",6.5912,6.6889,6.2006,6.4448,9648.0],["2017-08-14",6.5912,6.6889,6.3471,6.4448,2089.0],["2017-08-15",6.4936,6.6889,6.1518,6.2006,3672.0],["2017-08-16",6.3471,6.4936,6.3471,6.3959,3979.0],["2017-08-17",6.3471,6.6401,6.2006,6.2983,3702.0],["2017-08-18",6.2983,6.4448,6.1518,6.2983,4855.0],["2017-08-21",6.3471,6.6401,6.3471,6.3471,2688.0],["2017-08-22",6.3471,6.4448,6.2983,6.3471,2166.0],["2017-08-23",6.3471,6.5424,6.2495,6.5424,1582.0],["2017-08-24",6.5912,6.933,6.3959,6.7377,17498.0],["2017-08-25",6.7865,7.4212,6.7865,7.3236,22322.0],["2017-08-28",7.3724,7.4212,7.0795,7.1283,13580.0],["2017-08-29",7.2259,7.3236,6.8842,6.933,9371.0],["2017-08-30",6.9818,7.1283,6.9818,6.9818,2919.0],["2017-08-31",6.9818,7.4212,6.9818,7.2259,6928.0],["2017-09-01",7.0795,7.3236,7.0306,7.3236,6990.0],["2017-09-05",7.3236,7.4212,7.0795,7.1771,18604.0],["2017-09-06",7.2748,8.0559,7.2748,8.0559,41525.0],["2017-09-07",7.8118,8.3977,7.5677,7.8118,17114.0],["2017-09-08",7.6165,8.1536,7.6165,7.8118,1920.0],["2017-09-11",7.8607,8.4954,7.6165,8.2512,8065.0],["2017-09-12",8.0559,8.6418,8.0071,8.6418,27929.0],["2017-09-13",8.6418,8.9348,8.3001,8.5442,15025.0],["2017-09-14",8.6418,8.7395,8.3489,8.3977,7866.0],["2017-09-15",8.3977,8.4465,8.3001,8.3977,6944.0],["2017-09-18",8.3489,8.3489,7.8118,7.9095,8342.0],["2017-09-19",7.9095,8.0071,7.8118,7.8118,2965.0],["2017-09-20",7.9583,8.4954,7.8118,8.2512,4409.0],["2017-09-21",8.2512,8.6418,8.1048,8.3977,7251.0],["2017-09-22",8.3489,8.4465,8.2024,8.3001,2519.0],["2017-09-25",8.2024,8.3001,7.7142,7.9095,6759.0],["2017-09-26",8.1048,8.2512,8.056,8.1048,3564.0],["2017-09-27",8.2512,8.2512,7.9095,7.9583,2566.0],["2017-09-28",8.1536,8.4954,8.0071,8.0071,6544.0],["2017-09-29",8.1536,8.1536,8.0071,8.1536,999.0],["2017-10-02",8.3001,8.6907,8.3001,8.4465,13411.0],["2017-10-03",8.4954,8.9348,8.3001,8.886,52663.0],["2017-10-04",8.9836,9.6183,8.1536,9.4718,39820.0],["2017-10-05",9.2765,10.1554,9.2765,9.6183,27115.0],["2017-10-06",9.6183,9.7648,9.2765,9.2765,5070.0],["2017-10-09",9.1301,9.4718,8.9836,9.0324,4163.0],["2017-10-10",8.8371,9.2277,8.5442,9.0324,6575.0],["2017-10-11",8.9348,9.0812,8.5442,8.593,3672.0],["2017-10-12",8.8371,8.886,8.4954,8.4954,4870.0],["2017-10-13",8.6907,9.0324,8.4954,8.8371,5500.0],["2017-10-16",9.2765,9.2765,8.7883,9.0324,2857.0],["2017-10-17",9.1301,9.3254,8.6907,8.886,4102.0],["2017-10-18",8.7883,8.9348,8.3489,8.8371,3057.0],["2017-10-19",8.7883,8.9348,8.593,8.8371,3733.0],["2017-10-20",8.8371,9.2277,8.5442,8.6907,9018.0],["2017-10-23",8.886,9.2277,8.886,9.0813,2765.0],["2017-10-24",9.0813,9.1789,8.9836,8.9836,5961.0],["2017-10-25",8.9836,9.5207,8.6418,8.886,8864.0],["2017-10-26",8.886,9.0324,8.3001,8.5442,9049.0],["2017-10-27",8.5442,8.8371,8.5442,8.6418,2074.0],["2017-10-30",8.8371,8.9836,8.4954,8.9348,3779.0],["2017-10-31",8.8371,9.0324,8.7883,8.9836,5408.0],["2017-11-01",8.8371,9.1789,8.6418,8.6418,4947.0],["2017-11-02",8.5442,8.886,8.5442,8.593,1521.0],["2017-11-03",8.5442,11.083,8.5442,9.3254,202048.0],["2017-11-06",9.8136,11.8154,9.1301,10.253,171722.0],["2017-11-07",11.9619,13.3289,10.7413,11.2783,275511.0],["2017-11-08",11.2295,11.4248,9.0324,10.4971,69239.0],["2017-11-09",10.3018,10.6924,9.8136,10.5948,19679.0],["2017-11-10",11.2783,12.0595,9.2765,9.6183,86291.0],["2017-11-13",8.9348,9.3742,8.5442,8.5442,40265.0],["2017-11-14",8.3001,9.3742,7.0795,8.9348,35902.0],["2017-11-15",8.9348,9.3254,8.886,9.0813,6606.0],["2017-11-16",9.0324,9.1789,8.2512,8.8371,8880.0],["2017-11-17",9.5207,9.7648,9.1301,9.6671,19019.0],["2017-11-20",9.5207,9.716,9.423,9.5207,5500.0],["2017-11-21",9.4718,9.716,9.3254,9.5207,3180.0],["2017-11-22",9.716,9.716,9.0324,9.2765,6406.0],["2017-11-24",9.3254,9.3742,8.9348,9.0324,2980.0],["2017-11-27",9.3742,9.3742,8.3001,8.8371,18158.0],["2017-11-28",8.8371,8.886,8.1048,8.3489,11737.0],["2017-11-29",8.2512,8.6418,8.2512,8.4465,4547.0],["2017-11-30",8.3489,8.7395,8.3489,8.6907,2059.0],["2017-12-01",8.7883,8.9836,8.4954,8.6418,5269.0],["2017-12-04",8.4954,8.886,8.4954,8.6907,4086.0],["2017-12-05",8.7395,9.2277,8.7395,9.0324,13965.0],["2017-12-06",8.7395,8.9348,8.7395,8.7883,6191.0],["2017-12-07",8.7883,9.4718,8.6907,8.6907,13381.0],["2017-12-08",9.2765,9.2765,8.7883,9.0813,4010.0],["2017-12-11",8.9348,9.2277,8.7883,9.1301,3595.0],["2017-12-12",9.2277,9.5207,8.8371,8.886,12152.0],["2017-12-13",9.1301,9.1301,8.7395,8.886,5054.0],["2017-12-14",8.886,8.886,8.3489,8.7883,9878.0],["2017-12-15",8.886,8.886,8.3489,8.7883,12382.0],["2017-12-18",8.6907,8.886,8.4954,8.4954,5039.0],["2017-12-19",8.4954,8.7395,8.4954,8.6418,4855.0],["2017-12-20",8.593,8.6418,8.4954,8.5442,4010.0],["2017-12-21",8.5442,8.8371,8.4954,8.5442,7988.0],["2017-12-22",8.593,8.6907,7.5677,8.1048,8926.0],["2017-12-26",8.3001,8.4954,8.3001,8.3001,7128.0],["2017-12-27",8.4465,8.593,8.3489,8.3977,9079.0],["2017-12-28",8.593,8.6907,8.4465,8.4954,1966.0],["2017-12-29",8.4465,8.6418,8.3001,8.3001,10016.0],["2018-01-02",8.5442,8.7395,8.2512,8.6418,3103.0],["2018-01-03",8.593,8.7883,8.1048,8.7395,16730.0],["2018-01-04",8.7883,8.7883,8.3001,8.5442,2105.0],["2018-01-05",8.3977,8.7883,8.3977,8.7395,661.0],["2018-01-08",8.6907,8.7883,8.4954,8.593,4547.0],["2018-01-09",8.6418,8.7883,8.4465,8.593,4732.0],["2018-01-10",8.4465,8.7883,8.3977,8.4954,2980.0],["2018-01-11",8.5442,8.7395,8.3489,8.3977,3748.0],["2018-01-12",8.4465,8.7395,8.3489,8.3977,4947.0],["2018-01-16",8.3489,8.4465,8.1536,8.1536,2258.0],["2018-01-17",8.1536,8.3001,8.0559,8.0559,3656.0],["2018-01-18",7.9095,8.2024,7.4701,7.8118,10539.0],["2018-01-19",7.9095,8.5442,7.9095,8.4465,2996.0],["2018-01-22",8.4954,9.1789,8.4954,9.0813,12136.0],["2018-01-23",8.6418,9.5207,8.6418,9.0324,9279.0],["2018-01-24",8.8371,9.3254,8.8371,9.2277,3472.0],["2018-01-25",9.3742,9.5207,8.4954,8.9348,6591.0],["2018-01-26",8.7395,9.0813,8.7395,8.8371,1613.0],["2018-01-29",8.7883,8.9836,8.7395,8.7883,1475.0],["2018-01-30",8.7883,9.0324,8.7883,8.7883,691.0],["2018-01-31",8.9348,9.0324,8.7883,8.9348,1091.0],["2018-02-01",8.9348,8.9836,8.7883,8.8371,292.0],["2018-02-02",8.8371,8.9348,8.3977,8.8371,2519.0],["2018-02-05",8.886,8.886,8.4954,8.6418,1506.0],["2018-02-06",8.5442,8.7395,8.4465,8.6418,5638.0],["2018-02-07",8.7883,8.7883,8.6418,8.6418,2888.0],["2018-02-08",8.593,8.593,8.3001,8.4465,3195.0],["2018-02-09",8.3001,8.5442,8.0559,8.3977,5146.0],["2018-02-12",8.3977,8.3977,8.1536,8.3977,1552.0],["2018-02-13",8.3489,8.6418,8.3489,8.6418,1813.0],["2018-02-14",8.4954,9.1789,8.4954,9.1789,5792.0],["2018-02-15",9.1789,9.2277,8.4954,9.2277,2443.0],["2018-02-16",9.2277,9.2277,8.6418,9.0324,2504.0],["2018-02-20",9.2277,9.3742,8.6907,8.9836,7574.0],["2018-02-21",8.9348,8.9836,8.4954,8.8371,2212.0],["2018-02-22",8.9836,9.1789,8.9348,9.0813,2581.0],["2018-02-23",9.2277,9.2277,8.9348,9.1789,1459.0],["2018-02-26",9.2277,9.2277,9.0813,9.2277,2458.0],["2018-02-27",9.2277,9.423,9.2277,9.2765,2381.0],["2018-02-28",9.3742,9.3742,8.886,9.1789,2274.0],["2018-03-01",9.0324,9.5207,8.9348,9.2765,4947.0],["2018-03-02",9.1301,9.6183,9.0324,9.423,6191.0],["2018-03-05",10.0089,10.2042,9.3254,9.6183,20847.0],["2018-03-06",9.6183,10.0089,9.4718,10.0089,20171.0],["2018-03-07",9.9113,10.253,9.7648,9.8624,8926.0],["2018-03-08",9.8136,10.3507,9.8136,10.1066,1183.0],["2018-03-09",9.8136,10.0577,9.423,9.423,5300.0],["2018-03-12",9.5207,10.4483,9.5207,10.2042,9417.0],["2018-03-13",10.3995,10.3995,9.716,10.253,2581.0],["2018-03-14",10.253,10.4971,9.6671,10.0577,3257.0],["2018-03-15",9.8624,10.3507,9.6671,9.8136,2950.0],["2018-03-16",9.8624,10.5948,9.7648,10.4971,9740.0],["2018-03-19",10.4971,10.6924,10.0577,10.4483,1521.0],["2018-03-20",10.4971,10.5948,10.0089,10.253,3441.0],["2018-03-21",10.5948,10.6436,10.3995,10.4971,3856.0],["2018-03-22",10.4971,11.1319,10.1554,10.9854,26869.0],["2018-03-23",11.083,11.1807,10.4971,10.9366,5454.0],["2018-03-26",11.0342,11.0342,10.4971,10.9854,4133.0],["2018-03-27",10.7901,10.7901,10.3995,10.6436,3656.0],["2018-03-28",10.8877,10.8877,10.253,10.546,11000.0],["2018-03-29",10.4483,10.7413,10.4483,10.4971,3795.0],["2018-04-02",10.4971,10.6924,10.1554,10.3995,4824.0],["2018-04-03",10.4971,10.546,10.253,10.4483,3902.0],["2018-04-04",10.6436,10.6436,10.253,10.253,1982.0],["2018-04-05",10.4971,10.4971,10.253,10.3995,3165.0],["2018-04-06",10.3018,10.546,10.253,10.3995,3810.0],["2018-04-09",10.4971,10.5948,10.3018,10.3018,1275.0],["2018-04-10",10.4483,10.6436,10.253,10.546,9233.0],["2018-04-11",10.6436,10.6436,9.8136,10.3507,10953.0],["2018-04-12",10.1554,10.4971,10.1554,10.3995,753.0],["2018-04-13",10.3507,10.4971,10.3019,10.4483,3364.0],["2018-04-16",10.3507,10.4971,10.3507,10.4483,2151.0],["2018-04-17",10.2042,10.7413,10.2042,10.7413,1874.0],["2018-04-18",10.6924,11.0342,10.6924,10.8389,4470.0],["2018-04-19",10.6924,10.9366,10.6924,10.9366,2028.0],["2018-04-20",10.9366,10.9854,10.8877,10.9854,2074.0],["2018-04-23",11.0342,11.7177,10.9854,11.2783,7758.0],["2018-04-24",11.4248,11.5713,11.2783,11.2783,2950.0],["2018-04-25",11.4736,11.6201,10.9854,11.2783,3856.0],["2018-04-26",11.376,11.6689,11.1807,11.4248,1075.0],["2018-04-27",11.4736,11.4736,11.3272,11.4736,1736.0],["2018-04-30",11.5713,11.7177,11.4248,11.7177,1045.0],["2018-05-01",11.6201,11.7177,11.2295,11.7177,1137.0],["2018-05-02",11.5713,11.5713,9.7648,9.9113,7067.0],["2018-05-03",10.0089,11.083,10.0089,10.6436,5945.0],["2018-05-04",10.546,11.1807,10.3018,11.0342,3610.0],["2018-05-07",11.083,11.1807,10.9366,11.1807,3871.0],["2018-05-08",10.7413,10.9854,9.2277,9.9601,25732.0],["2018-05-09",9.9113,10.4971,9.7648,10.1554,11184.0],["2018-05-10",10.0577,10.546,9.8136,9.8136,2043.0],["2018-05-11",9.9113,10.4971,9.9113,10.4483,6667.0],["2018-05-14",10.3995,10.5948,9.8624,10.2042,5638.0],["2018-05-15",10.546,11.9619,10.4483,11.7177,20570.0],["2018-05-16",11.6689,11.9619,11.4248,11.8642,5177.0],["2018-05-17",12.0107,12.206,11.376,11.913,4824.0],["2018-05-18",11.9619,12.206,11.2295,11.9619,4793.0],["2018-05-21",12.206,12.206,11.6201,12.1083,3856.0],["2018-05-22",12.206,12.206,11.7666,11.9619,1567.0],["2018-05-23",11.913,11.913,10.7413,10.7901,4040.0],["2018-05-24",10.9854,11.7666,10.8389,11.6201,5976.0],["2018-05-25",11.6201,11.7666,11.0342,11.2783,7635.0],["2018-05-29",11.4736,11.4736,11.1807,11.2783,2274.0],["2018-05-30",11.083,11.9619,11.083,11.9619,5653.0],["2018-05-31",10.7413,10.7413,8.3001,9.0813,67764.0],["2018-06-01",8.9836,9.2765,8.7883,8.9348,13411.0],["2018-06-04",8.9348,9.423,8.2512,8.6907,8849.0],["2018-06-05",8.3001,8.3001,7.2259,7.7142,26423.0],["2018-06-06",7.6654,8.3001,7.1283,7.5189,19188.0],["2018-06-07",7.4212,8.3001,7.0306,7.9095,14564.0],["2018-06-08",7.6654,8.0559,7.4701,7.763,5392.0],["2018-06-11",7.8118,8.1536,7.4701,7.9095,4317.0],["2018-06-12",8.0559,8.2512,7.3236,7.5189,10493.0],["2018-06-13",7.8118,7.9583,7.4212,7.9583,6560.0],["2018-06-14",7.9583,8.0559,7.6165,7.8607,4240.0],["2018-06-15",7.9095,7.9095,7.6165,7.7142,1920.0],["2018-06-18",7.7142,8.1048,7.7142,7.8607,3856.0],["2018-06-19",7.8607,7.8607,7.7142,7.7142,937.0],["2018-06-20",7.7142,8.0559,7.5677,7.5677,9463.0],["2018-06-21",7.4701,7.9583,7.3236,7.9583,4302.0],["2018-06-22",7.763,8.3977,7.0795,7.8118,21876.0],["2018-06-25",7.8118,7.8118,7.3236,7.5189,2166.0],["2018-06-26",7.4212,7.9583,7.4212,7.9095,3672.0],["2018-06-27",7.6654,8.0071,7.6654,8.0071,2965.0],["2018-06-28",8.3977,8.3977,8.0071,8.2512,4025.0],["2018-06-29",8.3489,8.5442,8.0071,8.5442,4286.0],["2018-07-02",8.4465,8.7883,8.1048,8.1048,7082.0],["2018-07-03",8.3001,9.0324,8.2512,9.0324,5484.0],["2018-07-05",8.9836,8.9836,8.6907,8.6907,6990.0],["2018-07-06",8.9348,9.1789,8.7395,8.8371,8419.0],["2018-07-09",9.5207,9.5207,8.7395,8.7883,2612.0],["2018-07-10",8.9348,8.9348,8.3001,8.4465,2228.0],["2018-07-11",8.593,8.7883,7.9583,8.7883,8050.0],["2018-07-12",8.6907,8.7395,8.2024,8.7395,2627.0],["2018-07-13",8.6907,8.8371,8.3977,8.6907,1951.0],["2018-07-16",8.4465,8.5442,8.3977,8.5442,783.0],["2018-07-17",8.3977,8.7395,8.3977,8.7395,1075.0],["2018-07-18",8.4954,8.7883,8.4954,8.6907,1459.0],["2018-07-19",8.9348,8.9348,8.4954,8.6907,1352.0],["2018-07-20",8.7883,8.7883,7.9583,7.9583,5223.0],["2018-07-23",8.0071,8.8371,8.0071,8.6907,5530.0],["2018-07-24",8.6907,8.6907,8.1536,8.6907,1398.0],["2018-07-25",8.4954,8.6907,8.3977,8.6418,661.0],["2018-07-26",8.593,8.593,7.7142,8.3001,4378.0],["2018-07-27",8.3489,8.5442,8.3001,8.5442,722.0],["2018-07-30",8.3977,8.4954,8.3489,8.3977,2688.0],["2018-07-31",8.3977,8.3977,8.0559,8.2512,2028.0],["2018-08-01",8.2024,8.4465,8.2024,8.3001,2627.0],["2018-08-02",8.2512,8.3977,8.2512,8.2512,1137.0],["2018-08-03",8.3001,8.3001,7.8607,8.1536,1413.0],["2018-08-06",8.1048,8.3001,7.8118,8.0071,1659.0],["2018-08-07",8.1048,8.2512,7.7142,8.2024,1290.0],["2018-08-08",8.1536,8.2024,7.7142,7.7142,2243.0],["2018-08-09",7.7142,8.0071,7.4701,7.7142,4409.0],["2018-08-10",8.4954,8.6907,7.9583,7.9583,14656.0],["2018-08-13",8.2024,8.2024,7.4701,7.6654,3441.0],["2018-08-14",7.6654,8.0071,7.6165,7.6654,661.0],["2018-08-15",7.6654,8.1536,7.5189,7.5189,722.0],["2018-08-16",7.5677,8.0071,7.5189,8.0071,507.0],["2018-08-17",8.0559,8.2024,7.6165,8.0559,1060.0],["2018-08-20",7.9095,8.0071,7.6165,7.763,338.0],["2018-08-21",7.763,7.763,6.933,7.5677,4947.0],["2018-08-22",7.5189,7.8118,7.3724,7.8118,1383.0],["2018-08-23",7.763,7.763,7.1283,7.7142,906.0],["2018-08-24",7.6654,7.6654,6.933,7.6654,3902.0],["2018-08-27",7.6165,7.6165,7.3236,7.3724,1183.0],["2018-08-28",7.6654,7.763,7.3236,7.7142,3579.0],["2018-08-29",7.4701,7.8118,7.4701,7.8118,1121.0],["2018-08-30",7.9583,8.0071,7.7142,7.8607,3195.0],["2018-08-31",7.763,8.0071,7.5677,8.0071,292.0],["2018-09-04",7.7142,7.9583,7.3724,7.9583,2059.0],["2018-09-05",8.0071,8.0071,7.763,7.8118,584.0],["2018-09-06",7.8118,7.8607,7.5677,7.6654,1075.0],["2018-09-07",7.6165,7.7142,7.3724,7.3724,1014.0],["2018-09-10",7.4701,7.4701,7.3724,7.4212,799.0],["2018-09-11",7.3724,7.8118,7.2748,7.8118,4102.0],["2018-09-12",7.6654,7.6654,7.2748,7.5677,1843.0],["2018-09-13",7.5189,7.6165,7.2259,7.6165,999.0],["2018-09-14",7.5189,7.6165,7.2259,7.3236,1045.0],["2018-09-17",7.1771,7.3724,7.1771,7.3724,1997.0],["2018-09-18",7.3236,7.4212,7.2748,7.3236,1275.0],["2018-09-19",7.4212,7.4701,7.2748,7.4701,5223.0],["2018-09-20",7.4212,7.4701,6.0053,7.2748,12843.0],["2018-09-21",7.3236,7.3236,6.4936,7.0795,3917.0],["2018-09-24",6.7865,7.0306,6.103,6.4936,1782.0],["2018-09-25",6.4936,8.4465,6.2495,6.7377,88565.0],["2018-09-26",6.7377,7.2748,6.2006,6.5912,23459.0],["2018-09-27",6.5424,6.5424,6.2495,6.2983,5530.0],["2018-09-28",6.3471,6.4936,6.2006,6.2006,6191.0],["2018-10-01",6.2495,6.7865,6.2495,6.4448,2228.0],["2018-10-02",6.2495,6.5424,6.2495,6.2983,1075.0],["2018-10-03",6.2495,6.2495,5.7612,5.8589,8326.0],["2018-10-04",5.7124,6.2006,5.7124,5.8589,5930.0],["2018-10-05",5.8589,5.9565,5.6636,5.7612,1997.0],["2018-10-08",5.5659,5.9565,5.5659,5.6636,3948.0],["2018-10-09",5.7124,6.3471,5.7124,6.103,3364.0],["2018-10-10",6.2006,6.2006,5.273,5.7612,3902.0],["2018-10-11",6.0542,6.103,5.5659,6.103,3672.0],["2018-10-12",6.0542,6.2495,5.5659,5.5659,2043.0],["2018-10-15",5.6636,7.763,5.6636,6.933,55090.0],["2018-10-16",6.6401,6.8353,6.103,6.2006,14180.0],["2018-10-17",6.1518,6.6401,5.8589,6.1518,4947.0],["2018-10-18",6.3959,7.0795,6.2006,6.933,17037.0],["2018-10-19",6.8353,7.0306,6.3959,6.4448,4686.0],["2018-10-22",8.6907,18.8949,8.0559,11.7177,3396034.0],["2018-10-23",9.5695,10.253,8.0559,9.423,478450.0],["2018-10-24",10.6436,12.6454,9.2277,9.8624,817039.0],["2018-10-25",9.6183,10.0089,8.886,9.2765,161629.0],["2018-10-26",9.1789,10.0089,8.3489,9.1301,164471.0],["2018-10-29",9.6671,10.8389,9.0324,10.3995,327267.0],["2018-10-30",9.3742,9.9113,8.4954,8.4954,191217.0],["2018-10-31",8.4954,9.0812,7.9095,9.0324,169295.0],["2018-11-01",9.2277,10.2042,8.7883,9.423,246845.0],["2018-11-02",9.2765,9.7648,8.6418,8.8371,117032.0],["2018-11-05",8.7883,8.9348,7.6165,7.8118,106308.0],["2018-11-06",7.5677,8.0559,7.4701,7.763,73510.0],["2018-11-07",7.7142,7.9095,7.3236,7.763,58823.0],["2018-11-08",7.3236,7.6165,6.8354,7.2748,64215.0],["2018-11-09",7.0306,8.1536,6.8354,8.0071,175947.0],["2018-11-12",8.0071,8.0559,7.4212,7.5677,96599.0],["2018-11-13",7.8118,8.7883,7.6165,8.6418,362386.0],["2018-11-14",8.2024,10.1554,8.2024,8.6418,713788.0],["2018-11-15",8.6907,8.7883,7.3236,8.0559,221742.0],["2018-11-16",5.7612,7.0795,5.5659,6.0053,282255.0],["2018-11-19",5.7612,5.9565,5.5659,5.7612,79486.0],["2018-11-20",5.5171,5.7612,4.8824,5.5171,151428.0],["2018-11-21",5.4683,5.5659,4.98,5.2242,45872.0],["2018-11-23",5.1753,5.2242,4.8824,4.98,43614.0],["2018-11-26",5.0777,5.1265,4.5894,5.0777,125988.0],["2018-11-27",4.98,5.1753,4.7359,4.98,64169.0],["2018-11-28",5.0289,5.0289,4.7847,4.9312,26255.0],["2018-11-29",5.0289,5.0777,4.7847,4.8824,18758.0],["2018-11-30",4.6383,4.8824,4.6383,4.7359,18573.0],["2018-12-03",4.7359,5.0289,4.0524,4.15,71835.0],["2018-12-04",4.15,4.3942,4.0524,4.3453,51603.0],["2018-12-06",4.2965,4.3453,4.15,4.2477,28375.0],["2018-12-07",4.1989,4.5406,4.1989,4.4918,22276.0],["2018-12-10",4.3453,4.3942,4.0524,4.0524,15854.0],["2018-12-11",4.1989,4.443,3.9547,4.1989,26009.0],["2018-12-12",4.2477,4.2477,4.0036,4.15,6867.0],["2018-12-13",4.2477,4.2965,3.8571,4.1012,26777.0],["2018-12-14",4.15,4.15,3.6618,3.7106,23074.0],["2018-12-17",3.7106,3.9547,3.4665,3.5153,18589.0],["2018-12-18",3.5153,3.613,3.4177,3.4177,12351.0],["2018-12-19",3.4177,3.613,3.2224,3.3689,32092.0],["2018-12-20",3.4665,3.4665,2.9294,3.0759,24334.0],["2018-12-21",3.0271,3.32,2.6365,2.9294,15255.0],["2018-12-24",2.9294,2.9783,2.5877,2.8806,4271.0],["2018-12-26",2.8806,3.5641,2.783,3.0271,14087.0],["2018-12-27",2.9783,3.1736,2.8806,3.0759,7835.0],["2018-12-28",3.1736,3.3689,3.0759,3.1736,20171.0],["2018-12-31",3.1247,3.4177,2.9783,3.4177,9049.0],["2019-01-02",3.2224,3.4177,3.0759,3.2224,7482.0],["2019-01-03",3.1247,3.4177,3.0759,3.1736,4424.0],["2019-01-04",3.1736,3.5641,3.1736,3.5153,19556.0],["2019-01-07",3.5153,4.0524,3.5153,3.9059,10554.0],["2019-01-08",4.2965,4.4918,3.5153,3.9547,65506.0],["2019-01-09",3.9059,4.1989,3.5641,3.8083,25778.0],["2019-01-10",3.9059,4.2965,3.8571,4.0524,31923.0],["2019-01-11",3.9547,4.15,3.7594,4.15,12812.0],["2019-01-14",4.0524,4.0524,3.6618,3.8083,10708.0],["2019-01-15",3.7106,3.8571,3.5641,3.7106,8572.0],["2019-01-16",3.5641,3.8083,3.5641,3.7594,3871.0],["2019-01-17",3.8571,4.1012,3.6618,4.1012,48883.0],["2019-01-18",4.1012,4.1012,3.8083,4.0524,14302.0],["2019-01-22",3.8083,3.8571,3.7594,3.8083,7359.0],["2019-01-23",3.8083,3.9059,3.6618,3.7106,2458.0],["2019-01-24",3.6618,3.8083,3.6618,3.6618,4839.0],["2019-01-25",3.6618,4.0524,3.6618,3.8083,5991.0],["2019-01-28",3.9059,3.9059,3.6618,3.7106,8096.0],["2019-01-29",3.7106,3.7594,3.5641,3.6618,2919.0],["2019-01-30",3.8083,3.8083,3.613,3.7594,4071.0],["2019-01-31",3.7106,3.7594,3.4665,3.6618,8419.0],["2019-02-01",3.4665,3.6618,3.4665,3.5641,3364.0],["2019-02-04",3.4665,3.5641,3.4665,3.4665,6836.0],["2019-02-05",3.4665,3.5153,3.4177,3.4177,5961.0],["2019-02-06",3.4177,3.4665,3.0271,3.2224,7067.0],["2019-02-07",3.0759,3.2224,3.0271,3.0759,11537.0],["2019-02-08",3.0759,3.2224,3.0759,3.0759,1367.0],["2019-02-11",3.2224,3.2224,3.0271,3.1736,4762.0],["2019-02-12",3.1736,3.2224,3.0759,3.1736,3395.0],["2019-02-13",3.1247,3.2224,3.1247,3.2224,3979.0],["2019-02-14",3.1247,3.32,3.0759,3.2224,8250.0],["2019-02-15",3.1247,3.5641,3.1247,3.4177,9632.0],["2019-02-19",3.5641,3.5641,3.2712,3.4177,14702.0],["2019-02-20",3.1247,3.32,2.9783,3.0759,32400.0],["2019-02-21",3.0759,3.1736,3.0271,3.0271,5976.0],["2019-02-22",2.9783,3.0271,2.6853,2.9783,21093.0],["2019-02-25",2.9294,3.0271,2.783,3.0271,15900.0],["2019-02-26",2.8318,3.0271,2.8318,2.9783,3994.0],["2019-02-27",2.9783,3.1247,2.9294,3.0271,5177.0],["2019-02-28",2.9783,3.1247,2.8318,3.0759,10754.0],["2019-03-01",2.8318,3.1247,2.8318,3.0759,3334.0],["2019-03-04",3.0271,3.0759,2.9294,2.9783,2781.0],["2019-03-05",2.9783,3.1247,2.8318,3.1247,7835.0],["2019-03-06",3.0271,3.0271,2.9783,2.9783,5408.0],["2019-03-07",2.9783,4.7847,2.9294,3.8083,179465.0],["2019-03-08",3.5153,4.0036,3.2224,3.32,133469.0],["2019-03-11",3.8571,4.1012,3.5153,3.613,100194.0],["2019-03-12",3.6618,3.9059,3.1736,3.4177,48853.0],["2019-03-13",3.2712,3.5153,3.2712,3.32,14548.0],["2019-03-14",3.32,3.32,3.1736,3.2224,21830.0],["2019-03-15",3.1736,3.5641,3.1736,3.2712,46763.0],["2019-03-18",3.2224,3.3689,3.1736,3.2224,14671.0],["2019-03-19",3.3689,3.3689,3.1736,3.1736,8219.0],["2019-03-20",3.1736,3.2224,3.0759,3.2224,14871.0],["2019-03-21",3.0759,3.6618,3.0759,3.3689,94525.0],["2019-03-22",3.5641,3.6618,3.2712,3.32,24150.0],["2019-03-25",3.4177,3.5153,3.2712,3.32,6022.0],["2019-03-26",3.2712,3.613,3.2712,3.32,34858.0],["2019-03-27",3.5153,4.0036,3.3689,3.5641,56718.0],["2019-03-28",3.6618,3.6618,3.4177,3.4665,14748.0],["2019-03-29",3.5153,3.6618,3.4177,3.4177,7159.0],["2019-04-01",3.4665,3.613,3.4665,3.5641,13135.0],["2019-04-02",3.4665,3.5641,3.4177,3.4665,9924.0],["2019-04-03",3.4177,3.5641,3.3689,3.4177,4363.0],["2019-04-04",3.4177,3.5641,3.4177,3.4665,17513.0],["2019-04-05",3.5641,3.5641,3.4665,3.5153,6575.0],["2019-04-08",3.5153,3.613,3.4177,3.5641,12628.0],["2019-04-09",3.5153,3.8083,3.4665,3.613,48622.0],["2019-04-10",3.6618,3.7106,3.613,3.613,4348.0],["2019-04-11",3.613,3.6618,3.5641,3.613,4255.0],["2019-04-12",3.5641,3.7106,3.5153,3.613,12044.0],["2019-04-15",3.5641,3.6618,3.4177,3.5641,16976.0],["2019-04-16",3.5641,3.6618,3.4177,3.4665,9202.0],["2019-04-17",3.4177,3.5153,3.3689,3.4177,2473.0],["2019-04-18",3.4177,3.5641,3.4177,3.5641,5699.0],["2019-04-22",3.5641,3.5641,3.4665,3.5641,8127.0],["2019-04-23",3.4665,3.6618,3.4665,3.5641,6437.0],["2019-04-24",3.613,3.613,3.5153,3.5153,2166.0],["2019-04-25",3.5153,3.613,3.4177,3.613,4040.0],["2019-04-26",3.4665,3.5153,3.4177,3.5153,5761.0],["2019-04-29",3.4665,3.6618,3.4177,3.5641,35411.0],["2019-04-30",3.613,3.8083,3.5153,3.6618,25010.0],["2019-05-01",3.6618,3.7594,3.5641,3.6618,4916.0],["2019-05-02",3.5641,3.6618,3.4665,3.613,2012.0],["2019-05-03",3.613,3.6618,3.5153,3.613,2443.0],["2019-05-06",3.5641,3.613,3.4665,3.5641,3533.0],["2019-05-07",3.4665,3.6618,3.4665,3.4665,3042.0],["2019-05-08",3.4177,3.5641,3.4177,3.5153,9479.0],["2019-05-09",3.5153,3.5153,3.4177,3.4665,7021.0],["2019-05-10",3.613,3.613,3.32,3.3689,9786.0],["2019-05-13",3.4177,3.4177,3.1736,3.2224,3917.0],["2019-05-14",3.2224,3.4177,3.2224,3.4177,4163.0],["2019-05-15",3.32,3.4177,3.32,3.32,2381.0],["2019-05-16",3.4177,3.613,3.32,3.5153,13657.0],["2019-05-17",3.4665,3.4665,3.2712,3.3689,4332.0],["2019-05-20",3.4665,3.4665,3.2712,3.32,5853.0],["2019-05-21",3.2712,3.3689,3.2712,3.3689,4747.0],["2019-05-22",3.3689,3.3689,3.32,3.3689,1951.0],["2019-05-23",3.3689,3.4665,3.2712,3.2712,11507.0],["2019-05-24",3.3689,3.4665,3.2712,3.32,1429.0],["2019-05-28",3.32,3.4665,3.2712,3.4177,16853.0],["2019-05-29",3.2712,3.3689,2.9783,3.1247,18082.0],["2019-05-30",3.0271,3.2224,3.0271,3.0271,2535.0],["2019-05-31",3.0271,3.0271,2.6853,2.9294,4517.0],["2019-06-03",2.8318,3.2712,2.8318,3.2224,18512.0],["2019-06-04",3.2712,3.4665,2.9783,3.0759,39482.0],["2019-06-05",3.1736,3.1736,2.9294,3.1247,4993.0],["2019-06-06",3.0759,3.1247,2.9294,2.9783,5669.0],["2019-06-07",3.0759,3.0759,2.9783,3.0759,3810.0],["2019-06-10",2.9783,3.1736,2.9294,3.1736,1690.0],["2019-06-11",3.32,3.3689,3.0759,3.2224,2735.0],["2019-06-12",3.0759,3.0759,2.9294,3.0759,6084.0],["2019-06-13",2.9783,3.1247,2.8806,2.8806,12167.0],["2019-06-14",3.0759,3.0759,2.8806,2.8806,1843.0],["2019-06-17",2.9783,2.9783,2.8806,2.9294,1029.0],["2019-06-18",2.8806,2.9294,2.6365,2.783,2274.0],["2019-06-19",2.7341,2.8318,2.6853,2.8318,1675.0],["2019-06-20",2.8318,2.9783,2.8318,2.8318,10032.0],["2019-06-21",2.9294,2.9294,2.8318,2.8806,983.0],["2019-06-24",2.8806,2.9294,2.6853,2.783,1675.0],["2019-06-25",2.7341,2.8806,2.7341,2.8806,1352.0],["2019-06-26",2.8318,2.9783,2.6853,2.8318,4901.0],["2019-06-27",2.783,3.0271,2.783,2.8806,2350.0],["2019-06-28",2.9294,3.0271,2.8806,3.0271,1690.0],["2019-07-01",2.9294,3.1736,2.9294,3.1736,4747.0],["2019-07-02",2.9783,3.1247,2.9783,3.1247,3595.0],["2019-07-03",3.0271,3.0271,2.9783,2.9783,691.0],["2019-07-05",2.8806,3.1247,2.8806,3.1247,5100.0],["2019-07-08",3.1247,3.1247,2.8806,3.0759,1029.0],["2019-07-09",2.9783,3.4177,2.9294,3.32,49897.0],["2019-07-10",3.4177,3.4177,2.9783,2.9783,10093.0],["2019-07-11",2.9783,3.0759,2.9783,3.0271,2366.0],["2019-07-12",3.1736,3.2712,3.0759,3.1736,1966.0],["2019-07-15",3.1736,3.2712,3.0271,3.0759,2781.0],["2019-07-16",3.1247,3.2224,3.1247,3.1736,2181.0],["2019-07-17",3.0759,3.2712,3.0271,3.1736,737.0],["2019-07-18",3.1247,3.1736,3.0759,3.1247,1905.0],["2019-07-19",3.0759,3.0759,3.0271,3.0759,1628.0],["2019-07-22",3.0759,3.32,3.0759,3.2712,6683.0],["2019-07-23",3.2224,3.32,3.1736,3.2712,9079.0],["2019-07-24",3.2712,3.32,3.1247,3.2712,6437.0],["2019-07-25",3.2712,3.32,3.0759,3.1247,10708.0],["2019-07-26",3.1247,3.1247,3.0759,3.0759,860.0],["2019-07-29",3.0759,3.0759,2.9294,3.0271,10539.0],["2019-07-30",2.9294,2.9783,2.8318,2.8318,3026.0],["2019-07-31",2.9294,2.9294,2.8806,2.8806,2120.0],["2019-08-01",2.8806,2.9294,2.8318,2.8806,1613.0],["2019-08-02",2.8318,3.0271,2.8318,3.0271,261.0],["2019-08-05",2.8806,2.8806,2.6853,2.6853,1813.0],["2019-08-06",2.6853,2.6853,2.5877,2.5877,5008.0],["2019-08-07",2.5877,2.8806,2.5877,2.783,6621.0],["2019-08-08",2.7341,2.7341,2.5877,2.6853,5715.0],["2019-08-09",2.6365,2.6853,2.5877,2.6853,4040.0],["2019-08-12",2.6365,2.6853,2.5388,2.6365,2842.0],["2019-08-13",2.6365,2.6853,2.49,2.49,2412.0],["2019-08-14",2.6365,2.8806,2.5388,2.6365,768.0],["2019-08-15",2.5388,2.6853,2.5388,2.6853,538.0],["2019-08-16",2.6365,2.6853,2.5877,2.5877,676.0],["2019-08-19",2.7341,3.1736,2.7341,2.8318,10600.0],["2019-08-20",2.8318,3.0759,2.7341,2.9294,2320.0],["2019-08-21",2.9294,3.2224,2.9294,3.1736,13688.0],["2019-08-22",3.0759,3.2712,3.0759,3.0759,17083.0],["2019-08-23",3.32,3.32,3.0759,3.0759,2980.0],["2019-08-26",3.1736,3.1736,2.783,2.9294,4225.0],["2019-08-27",3.0759,3.2712,2.9783,3.2712,1997.0],["2019-08-28",3.2224,3.32,3.1736,3.32,1736.0],["2019-08-29",3.32,3.32,3.1736,3.2224,1152.0],["2019-08-30",3.1736,3.3689,3.0759,3.3689,13596.0],["2019-09-03",3.2224,3.3689,3.1247,3.3689,1675.0],["2019-09-04",3.0759,3.32,3.0759,3.1736,5776.0],["2019-09-05",3.1247,3.3689,3.0759,3.2224,3441.0],["2019-09-06",3.3689,3.3689,3.0759,3.0759,10016.0],["2019-09-09",3.2712,3.2712,2.9294,2.9783,17314.0],["2019-09-10",3.3689,3.3689,3.0271,3.0759,4117.0],["2019-09-11",3.2224,3.2712,3.0759,3.2712,1444.0],["2019-09-12",3.2712,3.2712,3.0271,3.1247,5300.0],["2019-09-13",3.0271,3.2224,3.0271,3.0759,4655.0],["2019-09-16",3.2224,3.2224,3.0271,3.0759,6253.0],["2019-09-17",3.1247,3.1247,3.0271,3.0271,3718.0],["2019-09-18",2.9783,3.0759,2.9294,2.9783,2934.0],["2019-09-19",3.0271,3.1247,2.9783,3.0759,5239.0],["2019-09-20",3.0271,3.2712,2.9783,3.2712,2873.0],["2019-09-23",3.0759,3.1247,2.9783,3.0271,3257.0],["2019-09-24",3.0271,3.32,2.9783,3.32,3533.0],["2019-09-25",3.1247,3.2224,3.0271,3.2224,6544.0],["2019-09-26",3.1247,3.2224,3.0271,3.2224,2258.0],["2019-09-27",3.2712,3.6618,3.1736,3.6618,22798.0],["2019-09-30",3.4665,3.8083,3.2224,3.4665,89932.0],["2019-10-01",3.4665,3.8571,3.4665,3.613,57471.0],["2019-10-02",3.8083,3.8571,3.6618,3.6618,19787.0],["2019-10-03",3.8083,3.8083,3.613,3.6618,12459.0],["2019-10-04",3.8083,4.0036,3.6618,3.7106,57748.0],["2019-10-07",3.8083,3.8083,3.5153,3.613,35395.0],["2019-10-08",3.5641,3.6618,3.4177,3.613,10631.0],["2019-10-09",3.6618,3.8083,3.613,3.7106,110456.0],["2019-10-10",3.7594,3.7594,3.4665,3.6618,33659.0],["2019-10-11",3.8083,3.8083,3.613,3.613,23136.0],["2019-10-14",3.7594,3.8083,3.4177,3.6618,69669.0],["2019-10-15",3.7106,3.8083,3.5641,3.7594,59683.0],["2019-10-16",3.9059,3.9059,3.613,3.6618,25932.0],["2019-10-17",3.8083,3.8083,3.2712,3.6618,95708.0],["2019-10-18",3.6618,3.7594,3.5641,3.6618,19341.0],["2019-10-21",3.5153,3.7594,3.4665,3.5641,43384.0],["2019-10-22",3.4177,3.4177,3.0271,3.2712,37039.0],["2019-10-23",3.2224,3.5153,3.2224,3.4177,20924.0],["2019-10-24",3.5641,3.5641,3.3689,3.3689,7190.0],["2019-10-25",3.3689,3.5641,3.2224,3.4665,14594.0],["2019-10-28",3.4177,3.5641,3.2712,3.4177,36916.0],["2019-10-29",3.4665,3.6618,3.32,3.5641,30925.0],["2019-10-30",3.4665,3.613,3.3689,3.5153,5838.0],["2019-10-31",3.5153,3.5153,3.32,3.4177,13488.0],["2019-11-01",3.4177,3.5153,3.2712,3.4177,23996.0],["2019-11-04",3.3689,3.6618,3.32,3.5641,41940.0],["2019-11-05",3.4177,3.5641,3.2712,3.2712,40373.0],["2019-11-06",3.2224,3.2712,2.6853,2.8806,62602.0],["2019-11-07",2.8318,2.8318,2.4412,2.6365,41479.0],["2019-11-08",2.6365,2.6365,2.5388,2.5877,7773.0],["2019-11-11",2.5388,2.6365,2.49,2.5388,7543.0],["2019-11-12",2.5388,2.5877,2.1483,2.1971,57517.0],["2019-11-13",2.2947,2.2947,2.0506,2.0994,15117.0],["2019-11-14",2.2947,2.2947,2.0994,2.2459,10093.0],["2019-11-15",2.2947,2.4412,2.1483,2.2947,52509.0],["2019-11-18",2.4412,2.4412,2.1971,2.2459,23274.0],["2019-11-19",2.6365,2.6365,2.1971,2.2947,33582.0],["2019-11-20",2.3435,2.3435,2.1971,2.3435,4578.0],["2019-11-21",2.3924,2.3924,2.2459,2.2459,12997.0],["2019-11-22",2.3435,2.3924,2.2947,2.2947,8757.0],["2019-11-25",2.3924,2.3924,2.1971,2.3435,15639.0],["2019-11-26",2.3924,2.3924,2.2459,2.2459,3702.0],["2019-11-27",2.2947,2.3924,2.2947,2.3435,4501.0],["2019-11-29",2.2947,2.3435,2.1971,2.2947,9648.0],["2019-12-02",2.2947,2.2947,2.1483,2.2459,9417.0],["2019-12-03",2.1971,2.2947,2.1483,2.1971,6452.0],["2019-12-04",2.1971,2.1971,2.0994,2.1483,8864.0],["2019-12-05",2.0994,2.2947,2.0994,2.2947,9386.0],["2019-12-06",2.2459,2.5877,2.0994,2.5877,11798.0],["2019-12-09",2.4412,2.5388,2.2459,2.4412,10201.0],["2019-12-10",2.3435,2.3435,1.6112,1.953,57840.0],["2019-12-11",2.0506,2.0994,1.953,2.0994,20939.0],["2019-12-12",2.0994,2.0994,1.7577,2.0994,20540.0],["2019-12-13",2.0994,2.0994,1.9041,1.953,5162.0],["2019-12-16",1.953,1.953,1.8553,1.9041,10139.0],["2019-12-17",2.0506,2.0994,1.8065,2.0994,21077.0],["2019-12-18",2.0506,2.3435,2.0018,2.3435,38114.0],["2019-12-19",2.5449,2.7341,2.2337,2.5755,123023.0],["2019-12-20",2.6304,2.6731,2.4351,2.4351,50389.0],["2019-12-23",2.6243,2.6487,2.1544,2.1849,36255.0],["2019-12-24",2.3619,2.3924,2.1971,2.2825,10201.0],["2019-12-26",2.1971,2.2947,2.1971,2.2703,15485.0],["2019-12-27",2.4229,2.5205,2.3008,2.313,28390.0],["2019-12-30",2.3435,2.3435,2.2093,2.2459,13642.0],["2019-12-31",2.2459,2.4839,2.2398,2.4839,37362.0],["2020-01-02",2.4412,2.6182,2.4229,2.6182,31831.0],["2020-01-03",2.5266,2.6243,2.5144,2.6243,11430.0],["2020-01-06",2.6243,2.6853,2.5816,2.6853,33060.0],["2020-01-07",2.6975,2.783,2.6548,2.783,15117.0],["2020-01-08",2.783,2.783,2.6426,2.7341,16223.0],["2020-01-09",2.6914,2.7219,2.6548,2.6914,28513.0],["2020-01-10",2.7463,2.7952,2.6792,2.7463,16714.0],["2020-01-13",2.7158,2.8196,2.5999,2.6243,21139.0],["2020-01-14",2.6548,2.6548,2.5694,2.5694,9955.0],["2020-01-15",2.4717,2.5755,2.4595,2.4778,17083.0],["2020-01-16",2.3985,2.5083,2.3741,2.4412,8726.0],["2020-01-17",2.4046,2.4656,2.3558,2.4656,12167.0],["2020-01-21",2.4412,2.4412,2.2459,2.2703,17820.0],["2020-01-22",2.2764,2.4229,2.2215,2.3008,13150.0],["2020-01-23",2.3069,2.3069,2.1971,2.2032,5039.0],["2020-01-24",2.2093,2.2093,1.8492,2.0689,24826.0],["2020-01-27",2.0628,2.0628,1.9835,1.9835,9586.0],["2020-01-28",2.0079,2.0079,1.8553,1.8919,19787.0],["2020-01-29",1.9224,2.3863,1.8553,1.898,149446.0],["2020-01-30",1.8675,2.0628,1.8614,1.8675,14502.0],["2020-01-31",1.8675,1.9346,1.8614,1.8736,14256.0],["2020-02-03",1.837,1.8919,1.7394,1.7394,21262.0],["2020-02-04",1.8248,1.8248,1.6783,1.7821,13273.0],["2020-02-05",1.7516,1.953,1.7394,1.7577,7374.0],["2020-02-06",1.7088,1.837,1.7088,1.7699,9832.0],["2020-02-07",1.7943,1.837,1.7455,1.8187,7128.0],["2020-02-10",1.8553,1.8553,1.7516,1.7882,7128.0],["2020-02-11",1.8248,1.8492,1.7882,1.8187,8726.0],["2020-02-12",1.8309,2.7463,1.8187,2.0445,1319577.0],["2020-02-13",1.9652,2.1544,1.8858,1.9835,69684.0],["2020-02-14",1.9591,2.0506,1.8004,2.0445,55305.0],["2020-02-18",2.1116,2.1116,1.8614,2.0689,62802.0],["2020-02-19",1.8309,2.014,1.7699,1.9224,59484.0],["2020-02-20",1.9163,2.0872,1.8797,2.0384,17329.0],["2020-02-21",2.0384,2.0445,1.8675,1.9591,4056.0],["2020-02-24",1.8553,1.8858,1.6844,1.8553,21016.0],["2020-02-25",1.7699,1.8065,1.7394,1.7394,9340.0],["2020-02-26",1.7394,1.8187,1.6844,1.6844,7128.0],["2020-02-27",1.6112,1.6539,1.5319,1.5319,44613.0],["2020-02-28",1.5257,1.5257,1.3793,1.4708,20524.0],["2020-03-02",1.4586,1.9346,1.4159,1.5929,76444.0],["2020-03-03",1.7027,1.7271,1.5929,1.7149,23351.0],["2020-03-04",1.8065,2.5816,1.6234,1.6295,465791.0],["2020-03-05",1.5929,1.7882,1.5929,1.6539,28759.0],["2020-03-06",1.6173,1.8126,1.5013,1.5013,20647.0],["2020-03-09",1.5013,1.6295,1.2816,1.2877,33306.0],["2020-03-10",1.3671,1.4464,1.2999,1.3793,29619.0],["2020-03-11",1.306,1.3854,1.245,1.2755,18312.0],["2020-03-12",1.2206,1.3732,0.7507,1.2999,31339.0],["2020-03-13",1.3488,1.5502,1.068,1.1901,95125.0],["2020-03-16",2.368,2.368,1.068,1.2206,39082.0],["2020-03-17",1.2511,1.483,1.1107,1.306,37607.0],["2020-03-18",1.1474,1.2023,0.8849,1.0558,28390.0],["2020-03-19",1.0558,1.1596,1.0558,1.1352,7497.0],["2020-03-20",1.1291,1.3243,1.0924,1.3243,12290.0],["2020-03-23",1.2145,1.4342,1.0375,1.1657,6759.0],["2020-03-24",1.3549,1.3549,1.2206,1.2511,6514.0],["2020-03-25",1.245,1.3182,1.1291,1.2755,8849.0],["2020-03-26",1.3366,1.3976,1.184,1.2755,14011.0],["2020-03-27",1.2694,1.5257,0.9765,1.2877,137771.0],["2020-03-30",1.3488,1.776,1.2328,1.4525,235476.0],["2020-03-31",1.5868,1.7577,1.2816,1.3732,37976.0],["2020-04-01",1.2816,1.5624,1.2816,1.2877,13273.0],["2020-04-02",1.3427,1.4037,1.1474,1.184,72511.0],["2020-04-03",1.1413,1.2877,1.1413,1.2145,8603.0],["2020-04-06",1.2145,1.3549,1.2145,1.2206,5776.0],["2020-04-07",1.2267,1.2877,1.2206,1.2206,15731.0],["2020-04-08",1.3121,1.3121,1.1352,1.1718,15240.0],["2020-04-09",1.2816,1.3915,1.2267,1.2999,17575.0],["2020-04-13",1.3366,1.3366,1.2938,1.3305,9463.0],["2020-04-14",1.3427,1.5868,1.306,1.4952,51864.0],["2020-04-15",1.5257,1.5257,1.2999,1.3854,18927.0],["2020-04-16",1.3305,1.3793,1.2206,1.3793,9463.0],["2020-04-17",1.3732,1.3732,1.2938,1.3366,20033.0],["2020-04-20",1.2206,2.252,1.2206,1.5807,727076.0],["2020-04-21",1.8919,1.8919,1.422,1.5868,214460.0],["2020-04-22",1.4098,1.5135,1.2938,1.3305,88857.0],["2020-04-23",1.3427,1.4952,1.3427,1.3915,29004.0],["2020-04-24",1.4708,1.4708,1.3121,1.4037,39942.0],["2020-04-27",1.3976,1.4342,1.3427,1.4281,23228.0],["2020-04-28",1.4159,1.4952,1.3732,1.4708,56042.0],["2020-04-29",1.4708,1.5746,1.4159,1.5135,26669.0],["2020-04-30",1.4159,1.4647,1.4037,1.4342,8849.0],["2020-05-01",1.4037,1.4098,1.3732,1.3976,8603.0],["2020-05-04",1.3793,1.3793,1.2572,1.2999,23843.0],["2020-05-05",1.2694,1.3671,1.2572,1.2572,14256.0],["2020-05-06",1.3121,1.4647,1.3121,1.3793,17820.0],["2020-05-07",1.3549,1.4159,1.3182,1.3305,20893.0],["2020-05-08",1.361,1.3732,1.3366,1.3366,7988.0],["2020-05-11",1.3549,1.5013,1.3121,1.4403,37607.0],["2020-05-12",1.4403,1.5868,1.4342,1.4952,51495.0],["2020-05-13",1.4464,1.5013,1.3915,1.4098,12536.0],["2020-05-14",1.4525,1.4525,1.4098,1.4098,9955.0],["2020-05-15",1.3915,1.4647,1.1779,1.3549,48791.0],["2020-05-18",1.3366,1.4403,1.2816,1.3793,11675.0],["2020-05-19",1.422,1.4891,1.3488,1.3488,10692.0],["2020-05-20",1.3427,1.3671,1.2938,1.3121,11553.0],["2020-05-21",1.3549,1.3732,1.3121,1.3671,9586.0],["2020-05-22",1.3243,1.422,1.3243,1.361,3687.0],["2020-05-26",1.4952,1.4952,1.361,1.483,15362.0],["2020-05-27",2.4229,3.1125,1.8431,2.075,14008879.0],["2020-05-28",2.0262,2.0262,1.6783,1.6783,386398.0],["2020-05-29",1.6966,1.8309,1.5929,1.66,87751.0],["2020-06-01",1.6661,1.6966,1.5257,1.5746,132855.0],["2020-06-02",1.5502,1.5624,1.483,1.5074,89963.0],["2020-06-03",1.4952,1.5868,1.4586,1.483,73371.0],["2020-06-04",1.4159,1.6295,1.3121,1.6295,384677.0],["2020-06-05",1.7332,2.136,1.6661,1.837,1138668.0],["2020-06-08",1.8614,1.9408,1.7149,1.8309,202539.0],["2020-06-09",1.7455,1.8248,1.6112,1.6783,89225.0],["2020-06-10",1.7394,1.7455,1.5868,1.7088,124129.0],["2020-06-11",1.5807,1.6234,1.5135,1.5257,59852.0],["2020-06-12",1.5563,1.6722,1.5257,1.5502,77673.0],["2020-06-15",1.4769,1.6539,1.4769,1.5685,62556.0],["2020-06-16",1.6295,1.6722,1.5563,1.5685,32323.0],["2020-06-17",1.5685,1.6295,1.5319,1.538,37116.0],["2020-06-18",1.5257,2.0079,1.5257,1.9774,1103888.0],["2020-06-19",1.9285,1.9652,1.6112,1.6722,655180.0],["2020-06-22",1.6295,1.7271,1.5502,1.599,178082.0],["2020-06-23",1.6783,1.9469,1.5807,1.7394,729411.0],["2020-06-24",1.7394,1.7394,1.599,1.66,147111.0],["2020-06-25",1.6478,1.6661,1.599,1.6478,55428.0],["2020-06-26",1.6356,1.6356,1.5441,1.5868,63539.0],["2020-06-29",1.5685,1.6051,1.5257,1.538,85415.0],["2020-06-30",1.5319,1.5929,1.5013,1.538,51003.0],["2020-07-01",1.5257,1.5929,1.5196,1.5929,43875.0],["2020-07-02",1.5929,1.6295,1.5441,1.5502,28513.0],["2020-07-06",1.5868,1.6356,1.5257,1.5624,104957.0],["2020-07-07",1.5685,1.6356,1.5685,1.5685,31708.0],["2020-07-08",1.5807,1.6051,1.5563,1.599,8234.0],["2020-07-09",1.5929,1.6173,1.5257,1.5257,74109.0],["2020-07-10",1.5074,1.8248,1.5074,1.6051,639449.0],["2020-07-13",1.5929,1.6417,1.4037,1.422,196640.0],["2020-07-14",1.4464,1.483,1.422,1.4769,31954.0],["2020-07-15",1.4342,1.5257,1.422,1.5196,70053.0],["2020-07-16",1.483,1.9224,1.4281,1.898,1051041.0],["2020-07-17",1.837,1.9102,1.6417,1.6783,292994.0],["2020-07-20",1.6539,1.721,1.5685,1.6234,168496.0],["2020-07-21",1.6417,1.7699,1.5624,1.7638,493321.0],["2020-07-22",1.8248,1.9224,1.6478,1.6905,313026.0],["2020-07-23",1.6783,1.7455,1.6417,1.6844,99303.0],["2020-07-24",1.6478,1.7088,1.6478,1.6722,25317.0],["2020-07-27",1.6539,1.7455,1.6051,1.6478,33060.0],["2020-07-28",1.6112,1.6783,1.5868,1.6112,72757.0],["2020-07-29",1.6478,1.7027,1.6051,1.6661,31831.0],["2020-07-30",1.6234,1.66,1.5929,1.6112,13150.0],["2020-07-31",1.599,1.6661,1.599,1.6478,17698.0],["2020-08-03",1.6478,2.5144,1.5563,1.6966,5683388.0],["2020-08-04",1.6173,1.6783,1.5868,1.5868,426709.0],["2020-08-05",1.599,1.6234,1.5868,1.599,228348.0],["2020-08-06",1.5868,1.6173,1.5135,1.6173,218147.0],["2020-08-07",1.5868,1.66,1.5502,1.66,131380.0],["2020-08-10",1.6356,1.7821,1.6295,1.721,211019.0],["2020-08-11",1.7699,1.8248,1.6478,1.7088,1043298.0],["2020-08-12",1.66,1.7821,1.5502,1.6295,370298.0],["2020-08-13",1.6173,1.6905,1.599,1.6112,134453.0],["2020-08-14",1.599,1.6112,1.5685,1.5746,63785.0],["2020-08-17",1.5746,1.6356,1.5624,1.5929,84432.0],["2020-08-18",1.599,1.6051,1.4891,1.4952,143547.0],["2020-08-19",1.483,1.5624,1.4525,1.4769,93158.0],["2020-08-20",1.4647,1.8553,1.4037,1.6173,1826294.0],["2020-08-21",1.5196,1.6539,1.4952,1.5502,774884.0],["2020-08-24",1.5624,1.5624,1.4708,1.4769,105079.0],["2020-08-25",1.5196,1.5441,1.4708,1.5441,122285.0],["2020-08-26",1.4952,1.5441,1.4769,1.5135,187791.0],["2020-08-27",1.4891,1.5868,1.4891,1.538,84309.0],["2020-08-28",1.5257,1.5807,1.5013,1.5196,237566.0],["2020-08-31",1.4891,1.6051,1.4708,1.4769,501432.0],["2020-09-01",1.4891,1.5135,1.4098,1.4281,86522.0],["2020-09-02",1.4403,1.4586,1.3427,1.361,80745.0],["2020-09-03",1.3488,1.3854,1.3121,1.361,54813.0],["2020-09-04",1.3427,1.3671,1.2511,1.2755,91683.0],["2020-09-08",1.245,1.361,1.2328,1.2694,145145.0],["2020-09-09",1.2999,1.3854,1.2633,1.3305,180171.0],["2020-09-10",1.3488,1.4525,1.2816,1.3305,183735.0],["2020-09-11",1.3366,1.3976,1.2999,1.3671,91315.0],["2020-09-14",1.4708,1.4708,1.2999,1.3732,49406.0],["2020-09-15",1.4342,1.4342,1.3549,1.361,26792.0],["2020-09-16",1.3793,1.3976,1.3427,1.3854,58869.0],["2020-09-17",1.3671,1.4281,1.3427,1.3915,37853.0],["2020-09-18",1.3854,1.4281,1.3732,1.4037,18558.0],["2020-09-21",1.3793,1.4281,1.3732,1.422,40188.0],["2020-09-22",1.3915,1.422,1.3793,1.3793,12413.0],["2020-09-23",1.3793,1.4159,1.3793,1.4098,24580.0],["2020-09-24",1.3854,1.3854,1.3427,1.361,18681.0],["2020-09-25",1.3793,1.4342,1.361,1.4159,33552.0],["2020-09-28",1.4464,1.4891,1.4037,1.4464,107906.0],["2020-09-29",1.4769,1.5868,1.4342,1.4647,304792.0],["2020-09-30",1.4952,1.5502,1.4647,1.5074,157066.0],["2020-10-01",1.5441,1.7271,1.5257,1.66,303440.0],["2020-10-02",1.538,1.6661,1.538,1.6173,86522.0],["2020-10-05",1.6661,1.6966,1.5441,1.6356,241867.0],["2020-10-06",1.6173,1.7516,1.5502,1.6051,338221.0],["2020-10-07",1.6295,1.7821,1.5929,1.6478,354198.0],["2020-10-08",1.6722,1.7394,1.6539,1.7394,85047.0],["2020-10-09",1.7149,1.9835,1.7149,1.8065,965994.0],["2020-10-12",1.953,2.0018,1.8431,1.8919,376566.0],["2020-10-13",1.8675,1.9469,1.776,1.9041,89594.0],["2020-10-14",1.8797,1.9774,1.8492,1.9041,121179.0],["2020-10-15",1.8736,1.8919,1.776,1.8919,112699.0],["2020-10-16",1.8919,1.9713,1.8797,1.9652,94387.0],["2020-10-19",1.9346,2.0567,1.8126,1.9591,255017.0],["2020-10-20",2.0262,2.0262,1.9835,2.0262,82835.0],["2020-10-21",2.014,2.014,1.8858,1.9285,54076.0],["2020-10-22",1.9469,2.0262,1.8797,1.9408,535598.0],["2020-10-23",1.9774,2.0018,1.9102,1.9835,70053.0],["2020-10-26",1.9835,1.9896,1.9102,1.9774,91438.0],["2020-10-27",1.9835,1.9957,1.9102,1.9591,57640.0],["2020-10-28",1.9224,1.9408,1.7882,1.8309,372264.0],["2020-10-29",1.9102,1.9102,1.6722,1.8736,178082.0],["2020-10-30",1.8309,1.8309,1.7271,1.7455,49283.0],["2020-11-02",1.7149,1.7149,1.5868,1.6051,109873.0],["2020-11-03",1.6112,1.7088,1.6112,1.6722,45965.0],["2020-11-04",1.7088,1.7088,1.6112,1.6295,42892.0],["2020-11-05",1.6539,1.7088,1.6478,1.6539,40188.0],["2020-11-06",1.6234,1.6905,1.6173,1.6478,114297.0],["2020-11-09",1.7455,1.8675,1.7149,1.8614,208807.0],["2020-11-10",1.8309,1.9224,1.8248,1.8797,106308.0],["2020-11-11",1.9102,1.9469,1.8553,1.8858,433468.0],["2020-11-12",2.075,2.1299,1.7821,1.898,586602.0],["2020-11-13",1.8797,1.9835,1.8614,1.9835,94510.0],["2020-11-16",2.0201,2.1666,1.9835,2.075,275419.0],["2020-11-17",2.0872,2.1788,2.0323,2.1421,132978.0],["2020-11-18",2.191,2.2581,2.1605,2.1727,194305.0],["2020-11-19",2.2581,2.4351,2.1971,2.4351,743914.0],["2020-11-20",1.9774,2.0994,1.9163,2.014,562759.0],["2020-11-23",2.0445,2.1666,2.014,2.1299,275542.0],["2020-11-24",2.1849,2.1849,1.9041,2.0567,158664.0],["2020-11-25",2.0201,2.0323,1.8431,1.898,110610.0],["2020-11-27",1.953,2.0506,1.9102,2.0323,134821.0],["2020-11-30",2.1177,2.3191,2.0628,2.313,221097.0],["2020-12-01",2.191,2.7463,2.191,2.4961,498237.0],["2020-12-02",2.3802,2.6853,2.368,2.6853,140843.0],["2020-12-03",2.667,2.8623,2.6365,2.8318,165546.0],["2020-12-04",2.8196,3.4482,2.8135,3.2346,523554.0],["2020-12-07",3.2956,3.3139,2.8379,2.9722,215444.0],["2020-12-08",2.96,3.4848,2.905,3.4116,238057.0],["2020-12-09",3.4177,3.4543,3.1247,3.2285,82343.0],["2020-12-10",3.2041,3.2834,3.1552,3.2651,29250.0],["2020-12-11",3.2651,3.2651,2.9905,3.1064,98074.0],["2020-12-14",3.2041,3.2651,3.1552,3.2041,50020.0],["2020-12-15",3.2041,3.2773,3.1064,3.2468,46579.0],["2020-12-16",3.259,3.2651,3.0942,3.1064,33306.0],["2020-12-17",3.0942,3.1064,2.8684,2.9294,116018.0],["2020-12-18",2.96,3.0149,2.8928,2.9477,40434.0],["2020-12-21",2.9477,3.32,2.8989,3.32,170708.0],["2020-12-22",3.375,3.5825,3.375,3.4726,87136.0],["2020-12-23",3.5458,3.7716,3.5214,3.6374,79516.0],["2020-12-24",3.6618,3.7961,3.5641,3.6618,14871.0],["2020-12-28",3.6557,3.7839,3.198,3.2346,105694.0],["2020-12-29",3.259,3.3322,2.8989,3.0637,67103.0],["2020-12-30",3.0698,3.5031,3.0698,3.3689,38222.0],["2020-12-31",3.4421,3.4726,3.2834,3.3139,39820.0],["2021-01-04",3.3261,3.4299,3.2651,3.3322,63416.0],["2021-01-05",3.3505,3.5702,3.2285,3.4177,48177.0],["2021-01-06",3.4421,3.4726,3.2895,3.3444,43752.0],["2021-01-07",3.3383,3.613,3.2834,3.5336,39451.0],["2021-01-08",3.5641,4.1622,3.5641,4.1073,156697.0],["2021-01-11",4.1378,4.5528,4.1134,4.4979,153748.0],["2021-01-12",4.5711,4.5711,4.3758,4.5528,55305.0],["2021-01-13",4.5711,4.5772,4.1989,4.2111,53584.0],["2021-01-14",4.2233,4.565,4.2111,4.504,78041.0],["2021-01-15",4.4857,4.6932,4.3697,4.4369,25440.0],["2021-01-19",4.4857,4.6139,4.2477,4.5528,62679.0],["2021-01-20",4.5528,4.5956,4.2843,4.4796,29619.0],["2021-01-21",4.5345,4.8641,4.5284,4.8214,58500.0],["2021-01-22",4.8092,4.8824,4.5772,4.8214,23351.0],["2021-01-25",4.8519,5.0045,4.6444,4.7298,108398.0],["2021-01-26",4.8214,4.9922,4.6566,4.9007,73371.0],["2021-01-27",4.7908,4.858,4.3697,4.5284,43138.0],["2021-01-28",4.6139,5.035,4.5406,5.0167,100041.0],["2021-01-29",5.0777,5.7368,4.4918,4.6383,521833.0],["2021-02-01",4.7542,5.0472,4.4125,4.9556,78779.0],["2021-02-02",5.0045,5.0045,4.5589,4.7054,60958.0],["2021-02-03",4.7603,4.9617,4.5772,4.919,50635.0],["2021-02-04",4.8885,5.0533,4.6932,4.7847,41663.0],["2021-02-05",4.8336,5.096,4.8336,5.0411,25317.0],["2021-02-08",5.1692,5.395,5.0411,5.2852,84924.0],["2021-02-09",5.3401,5.4988,5.2242,5.4927,88119.0],["2021-02-10",5.4866,5.4866,5.0228,5.4256,76075.0],["2021-02-11",5.4866,5.4866,5.2486,5.4195,29373.0],["2021-02-12",5.4561,6.8781,5.2669,6.042,328880.0],["2021-02-16",6.4142,7.3175,6.2312,7.1344,191970.0],["2021-02-17",6.8964,6.8964,6.1091,6.1091,112208.0],["2021-02-18",6.3166,6.4081,5.3279,5.5598,97951.0],["2021-02-19",5.3645,6.2495,5.3645,5.7307,85784.0],["2021-02-22",5.6514,6.1274,5.4988,5.8039,30356.0],["2021-02-23",5.749,5.749,4.4186,5.3035,126218.0],["2021-02-24",5.2791,5.6453,5.0716,5.1265,28021.0],["2021-02-25",4.9678,5.395,4.3453,4.4796,102130.0],["2021-02-26",4.4857,4.7237,4.3392,4.3636,40680.0],["2021-03-01",4.3819,4.742,4.3758,4.4796,91192.0],["2021-03-02",4.4918,4.8763,4.4247,4.7054,45350.0],["2021-03-03",4.8153,4.9312,4.5467,4.5467,36010.0],["2021-03-04",4.6627,4.6688,3.9975,4.15,87628.0],["2021-03-05",4.1561,4.3819,3.973,4.2355,71282.0],["2021-03-08",4.2416,4.3026,4.15,4.2233,48545.0],["2021-03-09",4.2965,4.5833,4.2965,4.3881,41049.0],["2021-03-10",4.3942,4.6688,4.3942,4.6383,41171.0],["2021-03-11",4.8275,4.9678,4.7298,4.9373,71282.0],["2021-03-12",4.8336,5.2364,4.7603,5.0777,78902.0],["2021-03-15",5.4683,5.9992,5.3523,5.8467,198729.0],["2021-03-16",5.8894,5.8894,5.6453,5.6575,52478.0],["2021-03-17",5.6331,6.4692,5.6148,6.3593,148832.0],["2021-03-18",6.3471,7.2565,6.2983,6.6156,221343.0],["2021-03-19",6.579,8.5259,6.5607,8.4526,384185.0],["2021-03-22",8.9958,9.2338,6.4448,6.6828,554648.0],["2021-03-23",6.8292,7.0184,6.0053,6.042,146128.0],["2021-03-24",6.3532,7.3053,6.1091,6.9757,156083.0],["2021-03-25",6.7743,7.287,6.402,6.9452,103605.0],["2021-03-26",7.0978,7.1649,6.4753,6.7072,74232.0],["2021-03-29",6.9208,6.9208,6.2495,6.6278,82097.0],["2021-03-30",6.4753,6.5973,6.1823,6.2678,53830.0],["2021-03-31",6.2251,6.4875,5.9809,5.9992,74109.0],["2021-04-01",5.987,6.341,5.987,6.0847,34658.0],["2021-04-05",6.4081,6.7072,6.1396,6.5607,68455.0],["2021-04-06",6.6034,6.7926,6.457,6.6706,27898.0],["2021-04-07",6.7133,7.0001,6.7133,6.9086,46210.0],["2021-04-08",6.9696,6.9696,6.4875,6.7743,46456.0],["2021-04-09",6.8048,7.1283,6.4875,7.0551,48300.0],["2021-04-12",6.7743,7.0123,6.6889,6.7133,61327.0],["2021-04-13",6.7377,7.2504,6.7255,6.8598,49652.0],["2021-04-14",6.7682,6.9635,6.7316,6.8048,24211.0],["2021-04-15",6.8353,6.933,6.4081,6.4448,40680.0],["2021-04-16",6.518,7.1893,6.518,7.0184,65629.0],["2021-04-19",7.6043,7.9339,7.049,7.5616,261162.0],["2021-04-20",7.7081,7.8118,6.872,7.3114,268168.0],["2021-04-21",7.2076,7.6287,7.0551,7.6287,117615.0],["2021-04-22",7.5494,7.6532,6.8659,7.1283,249979.0],["2021-04-23",7.1893,8.117,7.0612,8.0926,141458.0],["2021-04-26",8.3611,9.0629,8.2207,9.0629,205489.0],["2021-04-27",9.2765,9.4596,8.5503,8.8005,153010.0],["2021-04-28",8.8982,9.1606,8.5564,8.6662,56903.0],["2021-04-29",8.8005,8.8127,8.1719,8.416,58746.0],["2021-04-30",8.3672,8.9653,8.3672,8.7883,59606.0],["2021-05-03",9.5512,11.437,8.9348,10.9244,452149.0],["2021-05-04",11.138,11.138,9.2949,10.4178,311429.0],["2021-05-05",10.9366,10.9732,10.0699,10.8633,155714.0],["2021-05-06",10.9244,10.9244,10.015,10.1371,124498.0],["2021-05-07",10.2774,11.5347,10.2774,11.26,223924.0],["2021-05-10",11.5896,13.7928,11.4126,12.1511,806224.0],["2021-05-11",11.4797,11.9008,10.4971,10.8389,278368.0],["2021-05-12",10.7718,11.0098,9.3376,9.3376,245063.0],["2021-05-13",9.6915,10.4971,9.1545,9.7465,190741.0],["2021-05-14",9.8807,10.0699,8.6662,9.1972,253911.0],["2021-05-17",8.9531,9.5512,8.6968,9.2338,167758.0],["2021-05-18",9.362,10.5826,9.362,10.0028,183490.0],["2021-05-19",9.7099,9.7526,9.1545,9.5024,176607.0],["2021-05-20",9.5573,9.7465,8.9714,9.6122,132363.0],["2021-05-21",9.5878,9.7648,9.1545,9.5085,147726.0],["2021-05-24",9.3254,10.3751,9.3254,10.2225,189389.0],["2021-05-25",10.3263,10.5216,9.3498,9.6,227488.0],["2021-05-26",9.1667,9.4718,8.3733,8.9104,340433.0],["2021-05-27",9.3254,9.6061,9.1911,9.4413,173289.0],["2021-05-28",9.5024,9.7465,9.3559,9.5939,141089.0],["2021-06-01",9.6793,10.3507,9.5939,10.2652,185579.0],["2021-06-02",10.3018,10.6497,10.1005,10.5948,209790.0],["2021-06-03",10.4849,10.6131,10.1127,10.2103,54813.0],["2021-06-04",10.3568,10.5948,9.7648,9.8929,67472.0],["2021-06-07",9.8929,13.0604,9.7953,12.7247,1673283.0],["2021-06-08",12.6942,13.8843,12.5111,13.8233,295574.0],["2021-06-09",13.4876,14.5861,12.5416,13.9209,261285.0],["2021-06-10",13.9758,15.1598,13.5853,14.9035,135559.0],["2021-06-11",15.1537,15.7579,14.9218,15.5565,160139.0],["2021-06-14",15.5626,15.7152,14.0491,15.0439,227242.0],["2021-06-15",15.1354,15.1659,14.4275,15.0439,88242.0],["2021-06-16",15.1598,15.3795,14.6472,15.3551,78656.0],["2021-06-17",15.1415,15.3612,14.2261,14.7082,80868.0],["2021-06-18",14.342,15.1293,14.1345,15.0866,93773.0],["2021-06-21",15.0866,15.5626,14.9035,15.5077,115034.0],["2021-06-22",15.4711,15.7152,14.8425,15.5687,115772.0],["2021-06-23",15.6359,15.703,14.4458,14.6594,121917.0],["2021-06-24",14.9645,16.1729,14.7265,15.8251,156943.0],["2021-06-25",15.9593,16.2218,15.3612,15.8006,207086.0],["2021-06-28",15.6298,15.642,13.7806,14.58,268782.0],["2021-06-29",14.5862,14.7631,13.4876,13.9453,115526.0],["2021-06-30",14.0369,14.3359,13.8599,14.0857,108275.0],["2021-07-01",14.5129,14.934,13.2618,13.689,121917.0],["2021-07-02",13.6768,14.0247,12.8956,13.6219,146251.0],["2021-07-06",13.6219,13.9758,12.8163,13.8599,139369.0],["2021-07-07",13.6829,14.0247,12.4501,13.0177,157804.0],["2021-07-08",12.2243,12.8468,12.206,12.4806,125727.0],["2021-07-09",12.5355,13.7256,12.5111,13.213,110610.0],["2021-07-12",13.2435,13.5792,12.8529,13.2801,81974.0],["2021-07-13",13.2801,13.512,12.6149,12.9261,51372.0],["2021-07-14",12.9078,13.1886,11.9008,12.0168,147603.0],["2021-07-15",12.1327,12.2182,11.4248,11.6689,85415.0],["2021-07-16",11.7422,11.9741,10.6253,11.1013,186439.0],["2021-07-19",10.9305,11.5041,10.5643,11.022,91438.0],["2021-07-20",11.1746,11.5774,11.0281,11.2966,38959.0],["2021-07-21",11.4004,12.5844,11.4004,12.2426,100901.0],["2021-07-22",12.2365,12.6698,11.6567,11.968,58746.0],["2021-07-23",12.0107,12.0412,11.2905,11.3821,51864.0],["2021-07-26",11.199,11.8215,11.0159,11.376,56288.0],["2021-07-27",11.4736,11.4736,10.5643,10.7901,72019.0],["2021-07-28",10.8267,11.791,10.8267,11.4797,62679.0],["2021-07-29",11.5957,12.1083,11.3821,11.5957,53093.0],["2021-07-30",11.3455,12.1389,11.2966,11.6201,37239.0],["2021-08-02",11.6018,12.0229,11.1746,11.4431,62310.0],["2021-08-03",11.4492,11.5041,10.9854,11.138,45719.0],["2021-08-04",11.2417,11.3455,10.8633,10.8633,47562.0],["2021-08-05",10.9854,11.9008,10.9854,11.7605,77181.0],["2021-08-06",12.0107,12.328,11.7788,12.0839,91438.0],["2021-08-09",12.1877,12.3219,11.3577,11.9802,67226.0],["2021-08-10",12.4745,13.0604,12.2548,12.9139,104096.0],["2021-08-11",12.9383,13.5181,12.5478,13.3045,73740.0],["2021-08-12",13.5181,13.5181,12.5111,13.0543,47931.0],["2021-08-13",12.9078,13.0604,12.6149,12.8529,45350.0],["2021-08-16",12.9322,13.3533,12.3402,13.3533,57640.0],["2021-08-17",13.1397,13.3411,12.621,13.2801,56534.0],["2021-08-18",13.3961,14.342,13.3961,13.8172,159524.0],["2021-08-19",13.5303,13.7256,12.5416,12.9078,84801.0],["2021-08-20",12.7186,13.2618,12.6881,12.8712,55919.0],["2021-08-23",13.2252,14.0979,13.0482,13.9942,84432.0],["2021-08-24",14.0308,14.4946,14.0064,14.4641,72511.0],["2021-08-25",14.6228,14.9462,13.9758,14.3359,66120.0],["2021-08-26",14.4519,14.4519,13.4693,13.7012,73371.0],["2021-08-27",13.7989,14.8608,13.7989,14.8547,91806.0],["2021-08-30",14.9523,14.9523,14.281,14.7814,67718.0],["2021-08-31",14.6472,14.6777,14.0491,14.4763,74846.0],["2021-09-01",14.6533,14.757,14.0552,14.3298,53830.0],["2021-09-02",14.5007,14.6289,13.7622,14.4885,74723.0],["2021-09-03",14.4458,14.4519,13.9331,14.3115,65014.0],["2021-09-07",14.4519,14.5617,13.7439,14.0369,129659.0],["2021-09-08",14.0369,15.3978,13.5486,15.227,153625.0],["2021-09-09",15.5626,16.0509,15.5321,15.8617,195165.0],["2021-09-10",16.0509,18.9193,15.9715,18.7484,652353.0],["2021-09-13",18.6141,19.1695,17.0884,18.9193,297787.0],["2021-09-14",19.0413,19.2244,18.132,18.5958,153133.0],["2021-09-15",18.7911,20.2924,18.3151,20.2863,191847.0],["2021-09-16",20.6891,22.4529,19.2855,21.5253,765052.0],["2021-09-17",21.8975,22.3186,20.6342,22.0074,331461.0],["2021-09-20",21.3239,21.3239,18.4127,20.268,374968.0],["2021-09-21",21.2445,21.8792,20.7502,21.8609,339204.0],["2021-09-22",21.7877,23.5514,21.4459,22.9167,343997.0],["2021-09-23",23.0998,23.9054,22.5933,23.3195,319909.0],["2021-09-24",22.7886,22.7886,20.2253,21.6351,402866.0],["2021-09-27",21.8487,22.6299,20.7197,20.8722,247889.0],["2021-09-28",20.4816,21.275,19.2183,20.7136,244448.0],["2021-09-29",20.7502,21.2872,19.4197,19.6394,158418.0],["2021-09-30",19.6516,21.0187,19.6394,20.5244,108152.0],["2021-10-01",20.9027,21.928,20.5427,21.3116,138754.0],["2021-10-04",21.452,21.8426,19.2549,19.3465,204383.0],["2021-10-05",19.7493,21.4215,19.7493,20.8905,155468.0],["2021-10-06",20.4633,21.2628,19.9995,20.5671,110364.0],["2021-10-07",20.3901,20.5976,18.6141,18.7728,302948.0],["2021-10-08",18.8949,19.2183,17.7841,18.2601,166529.0],["2021-10-11",18.8704,19.3221,18.0343,18.6996,288078.0],["2021-10-12",18.9498,18.9803,16.8137,17.3935,343014.0],["2021-10-13",17.3935,18.0893,16.5757,17.7475,281441.0],["2021-10-14",17.2165,17.9245,16.0204,16.3499,309093.0],["2021-10-15",16.6306,16.9053,16.3621,16.5452,156083.0],["2021-10-18",16.7832,18.2968,16.7832,18.0771,357762.0],["2021-10-19",19.023,19.2244,17.9001,18.3456,318065.0],["2021-10-20",18.2479,18.6996,17.6987,18.5836,141458.0],["2021-10-21",18.6141,19.1268,18.0649,18.8949,160999.0],["2021-10-22",19.2244,19.3038,18.1503,18.6446,143301.0],["2021-10-25",18.9315,21.1469,18.7301,21.0065,344857.0],["2021-10-26",21.6656,21.7022,19.4136,19.8225,228471.0],["2021-10-27",19.615,20.0422,18.2174,18.5958,211511.0],["2021-10-28",18.9986,19.6577,18.8582,19.6394,129414.0],["2021-10-29",19.5052,19.5052,18.4982,19.0474,137156.0],["2021-11-01",19.731,21.452,19.731,21.3239,256001.0],["2021-11-02",20.6159,21.0248,19.5296,20.384,157926.0],["2021-11-03",20.5183,21.3483,20.2802,21.0431,141704.0],["2021-11-04",21.3605,21.3605,19.2916,19.6699,194674.0],["2021-11-05",20.1399,20.2802,18.4005,19.0474,233879.0],["2021-11-08",19.5357,20.445,19.4441,19.8896,181769.0],["2021-11-09",20.1704,21.9342,19.6211,21.5069,256001.0],["2021-11-10",21.9097,22.2149,19.908,20.9272,160630.0],["2021-11-11",21.4154,23.1303,21.391,22.5811,196394.0],["2021-11-12",22.5811,22.5811,21.0797,21.4215,196640.0],["2021-11-15",21.6351,21.8609,19.7127,20.1765,280335.0],["2021-11-16",18.1015,18.1015,15.5626,16.3377,674598.0],["2021-11-17",16.8137,17.0762,15.5748,15.7457,201556.0],["2021-11-18",15.9349,16.5696,15.5931,16.3804,153379.0],["2021-11-19",16.2279,16.3499,15.8983,16.0265,96476.0],["2021-11-22",16.1729,17.0518,15.5748,16.0448,159155.0],["2021-11-23",15.9349,16.2217,14.6472,15.2514,223432.0],["2021-11-24",15.2453,15.6481,14.6899,15.4345,132118.0],["2021-11-26",15.0134,15.4039,14.4702,15.2209,99303.0],["2021-11-29",15.8251,16.4781,15.5748,16.1241,136911.0],["2021-11-30",16.1607,16.2279,14.8242,15.6664,113682.0],["2021-12-01",16.1729,16.1729,14.4702,14.4702,143547.0],["2021-12-02",14.5862,15.6359,14.5862,15.3795,92544.0],["2021-12-03",15.2697,15.4406,14.5251,14.9401,104465.0],["2021-12-06",14.8059,15.0622,13.7317,14.7326,77550.0],["2021-12-07",15.5077,15.8678,15.0134,15.2209,115034.0],["2021-12-08",15.4772,16.057,14.9523,15.4711,81114.0],["2021-12-09",15.1964,15.8434,14.9645,15.1171,44736.0],["2021-12-10",15.0866,15.3734,14.3786,14.6289,81606.0],["2021-12-13",14.397,14.4946,13.2557,13.512,160999.0],["2021-12-14",13.5792,13.8599,13.0177,13.3289,141581.0],["2021-12-15",12.975,13.6646,12.6881,13.4571,111962.0],["2021-12-16",14.1895,14.2749,13.0299,13.2008,132855.0],["2021-12-17",12.975,14.0003,12.7553,13.8233,92789.0],["2021-12-20",13.6402,13.6402,12.7186,13.2252,106554.0],["2021-12-21",13.3961,14.0003,13.3961,13.628,60958.0],["2021-12-22",13.6707,13.7867,13.3655,13.6707,67472.0],["2021-12-23",13.8538,14.342,13.689,13.927,85784.0],["2021-12-27",13.9514,14.3359,13.5975,13.9697,130274.0],["2021-12-28",14.3176,15.0622,14.104,14.4336,130274.0],["2021-12-29",14.342,15.0012,14.0918,14.9279,101515.0],["2021-12-30",14.8425,15.1049,14.342,14.7509,107046.0],["2021-12-31",14.9096,15.4833,14.6228,15.2026,144039.0],["2022-01-03",15.5809,15.8617,15.3368,15.6603,104711.0],["2022-01-04",15.3917,15.8129,15.2087,15.6603,108521.0],["2022-01-05",15.8678,16.6856,15.288,15.3917,218270.0],["2022-01-06",15.3978,15.7518,14.7509,15.404,88242.0],["2022-01-07",15.4039,16.3926,15.4039,15.7396,85293.0],["2022-01-10",15.5443,15.8067,14.7814,15.0805,123883.0],["2022-01-11",15.1354,15.8495,14.9401,15.6908,78656.0],["2022-01-12",15.8678,15.9227,15.2758,15.7274,77796.0],["2022-01-13",15.7579,17.0273,15.5626,16.234,200819.0],["2022-01-14",15.819,16.9846,15.3856,16.9419,152150.0],["2022-01-18",17.1189,18.5592,17.0396,18.3395,322244.0],["2022-01-19",18.486,18.9193,17.1677,17.9611,225153.0],["2022-01-20",18.2785,18.6141,17.5278,17.5339,165546.0],["2022-01-21",16.7405,17.0884,15.5199,15.7335,266447.0],["2022-01-24",15.2575,15.88,14.342,15.7701,221220.0],["2022-01-25",15.4711,16.9419,15.2575,16.8382,152396.0],["2022-01-26",17.1433,17.8696,16.832,17.1738,162351.0],["2022-01-27",17.2165,18.4493,17.2165,17.6132,158664.0],["2022-01-28",17.5827,18.2601,17.2837,18.071,93158.0],["2022-01-31",18.0832,19.2244,17.7048,19.2244,390207.0],["2022-02-01",19.2488,20.4328,18.9193,19.9507,220483.0],["2022-02-02",20.146,20.3657,19.3038,20.0788,75461.0],["2022-02-03",19.8347,20.2863,19.2366,19.377,90086.0],["2022-02-04",19.5174,20.4145,18.8582,20.2619,82343.0],["2022-02-07",20.6342,21.6473,20.6342,20.7868,176853.0],["2022-02-08",20.7074,21.0797,19.3465,19.7493,159401.0],["2022-02-09",19.5784,20.3779,19.2244,19.8896,89963.0],["2022-02-10",19.3648,21.0065,19.2427,20.0056,159770.0],["2022-02-11",20.3474,21.0858,19.377,19.554,140720.0],["2022-02-14",19.6944,20.5915,19.5601,19.6882,139491.0],["2022-02-15",19.731,19.7554,17.4057,19.0779,681358.0],["2022-02-16",18.8094,18.8338,17.7292,17.8451,177222.0],["2022-02-17",18.0649,19.1024,17.4912,18.8521,161122.0],["2022-02-18",18.6568,19.5296,18.309,18.4676,174518.0],["2022-02-22",17.8879,18.0588,16.3011,16.356,428061.0],["2022-02-23",16.6062,17.1799,15.9898,15.9898,195903.0],["2022-02-24",14.8913,16.3926,14.6106,16.1058,169848.0],["2022-02-25",16.4354,17.0701,16.1729,16.9846,134576.0],["2022-02-28",16.6612,17.6926,16.4781,17.5156,178819.0],["2022-03-01",17.8207,18.1137,17.0945,17.3508,123146.0],["2022-03-02",17.2837,17.717,17.0884,17.424,90209.0],["2022-03-03",17.4912,19.2732,17.4912,18.9681,172552.0],["2022-03-04",18.9193,18.9254,17.2471,17.5644,155837.0],["2022-03-07",17.4973,18.0587,16.5513,16.71,136911.0],["2022-03-08",16.7222,17.302,16.3316,16.9968,87505.0],["2022-03-09",17.3081,17.6804,17.0579,17.2348,64768.0],["2022-03-10",16.9419,17.5644,16.6795,16.9541,139000.0],["2022-03-11",17.0701,18.1137,17.0701,17.5278,175132.0],["2022-03-14",17.424,17.6743,15.9349,16.0509,196763.0],["2022-03-15",16.118,16.6123,15.2636,16.3987,175993.0],["2022-03-16",16.8809,17.8268,16.6917,17.7292,151904.0],["2022-03-17",17.4973,18.5226,17.3569,18.5226,197869.0],["2022-03-18",18.4982,18.6752,17.8879,18.1259,97337.0],["2022-03-21",17.7963,18.6691,17.7597,18.6202,120811.0],["2022-03-22",19.3221,19.8347,18.7667,19.2916,129045.0],["2022-03-23",19.0902,19.6516,18.6752,18.7911,85907.0],["2022-03-24",18.608,18.9681,17.4851,17.9977,101147.0],["2022-03-25",18.4677,18.4677,16.8382,17.0579,100532.0],["2022-03-28",16.8931,19.0413,16.8931,18.785,186931.0],["2022-03-29",19.0108,19.2,17.955,18.7423,125727.0],["2022-03-30",18.547,19.2244,17.9855,17.9855,66981.0],["2022-03-31",18.0038,18.2479,17.5583,17.7109,74232.0],["2022-04-01",17.6987,18.1015,17.6254,17.6987,39697.0],["2022-04-04",17.5522,17.7597,16.2401,16.9114,193199.0],["2022-04-05",17.0518,17.0518,16.118,16.4109,143056.0],["2022-04-06",16.2218,16.2401,15.1598,15.1598,114789.0],["2022-04-07",15.1598,15.642,14.7631,15.2636,62802.0],["2022-04-08",15.2697,15.7518,15.2575,15.526,46333.0],["2022-04-11",15.5382,15.5382,14.5312,14.7021,86767.0],["2022-04-12",14.7753,15.2636,14.458,14.5678,57640.0],["2022-04-13",14.5678,15.2331,14.5678,14.5984,54813.0],["2022-04-14",14.6533,15.2636,14.6472,15.0805,105694.0],["2022-04-18",14.9645,15.8495,14.8669,15.7579,107046.0],["2022-04-19",15.8678,16.8565,15.819,16.7893,90946.0],["2022-04-20",16.8259,17.0884,16.002,16.3072,81851.0],["2022-04-21",16.4659,17.1189,15.4467,15.6664,83080.0],["2022-04-22",15.8434,16.2767,15.1659,15.4101,65997.0],["2022-04-25",15.1842,15.2575,13.4937,14.5617,227242.0],["2022-04-26",14.5923,15.227,14.3542,14.4336,90577.0],["2022-04-27",14.4336,15.0988,14.4275,14.8608,104465.0],["2022-04-28",15.0805,15.3368,14.342,15.1781,73125.0],["2022-04-29",14.9279,15.6237,14.6594,14.7387,60958.0],["2022-05-02",14.6716,14.8608,14.2871,14.8547,42646.0],["2022-05-03",14.635,15.6481,14.635,15.4345,63171.0],["2022-05-04",15.5077,16.3804,15.4955,16.3194,77427.0],["2022-05-05",16.234,16.234,15.2087,15.7152,49037.0],["2022-05-06",15.5687,15.8006,14.9828,15.3185,45965.0],["2022-05-09",15.0561,15.0561,13.8477,14.1895,55797.0],["2022-05-10",14.4031,15.1049,14.3298,14.8852,52724.0],["2022-05-11",15.0927,15.465,13.8538,14.0857,137894.0],["2022-05-12",13.8294,14.2261,13.2557,13.8416,93650.0],["2022-05-13",13.9209,14.8669,13.9209,14.3542,65014.0],["2022-05-16",14.2139,14.9401,14.2139,14.5556,44981.0],["2022-05-17",14.9096,15.0683,14.3115,14.7509,76321.0],["2022-05-18",15.1171,15.9715,14.6594,15.2392,136788.0],["2022-05-19",14.9218,16.2645,14.9218,15.8922,69561.0],["2022-05-20",15.7579,16.3194,15.6786,16.3011,81114.0],["2022-05-23",16.5452,17.186,16.4354,17.0273,171445.0],["2022-05-24",17.6499,18.8888,17.4668,18.431,351740.0],["2022-05-25",18.5958,19.4441,17.6987,19.3282,184104.0],["2022-05-26",19.2305,19.6821,18.846,19.2549,158910.0],["2022-05-27",19.5723,20.1277,18.7606,20.0178,202785.0],["2022-05-31",20.1399,21.0553,19.5967,20.0056,131134.0],["2022-06-01",20.1704,20.5915,19.2305,20.2253,70790.0],["2022-06-02",20.2253,20.9577,19.6516,19.7371,70545.0],["2022-06-03",19.7737,20.5183,19.4746,20.3779,176484.0],["2022-06-06",20.7441,20.7441,20.0056,20.5427,100901.0],["2022-06-07",20.445,20.5671,19.6333,20.0239,96722.0],["2022-06-08",19.931,19.931,17.6751,17.7433,142810.0],["2022-06-09",17.6565,17.8424,16.6029,17.0553,136911.0],["2022-06-10",16.9996,17.5263,16.7455,17.4086,56780.0],["2022-06-13",16.3302,17.0058,15.9212,16.0204,94141.0],["2022-06-14",15.9088,17.0305,15.8035,16.2435,79885.0],["2022-06-15",16.0018,16.5286,15.7911,16.1133,45596.0],["2022-06-16",15.6051,16.0018,15.2519,15.6919,42155.0],["2022-06-17",15.7415,16.2125,15.3696,15.4812,45842.0],["2022-06-21",15.6485,16.5967,15.4936,16.2063,46579.0],["2022-06-22",15.7229,15.7601,14.6321,14.6941,57148.0],["2022-06-23",14.7189,15.0784,14.2541,15.0536,93527.0],["2022-06-24",15.444,15.444,14.6383,14.9916,54322.0],["2022-06-27",15.1031,15.8964,14.9792,15.8654,58992.0],["2022-06-28",15.9398,16.0142,15.4316,15.5989,32446.0],["2022-06-29",15.4378,15.4936,14.564,15.0226,83941.0],["2022-06-30",14.9792,15.1651,14.564,14.8119,43384.0],["2022-07-01",14.7437,14.8862,13.8823,14.2541,38591.0],["2022-07-05",14.1983,14.5082,13.9442,14.4586,63539.0],["2022-07-06",14.2727,14.2727,13.2997,13.3989,64891.0],["2022-07-07",13.5724,14.5144,13.5724,14.3719,49406.0],["2022-07-08",14.4896,14.564,14.1735,14.3904,33183.0],["2022-07-11",14.5392,14.9792,13.9566,14.0868,39820.0],["2022-07-12",13.9504,13.9876,13.3245,13.6282,54690.0],["2022-07-13",13.5476,14.0744,13.4051,13.5848,20647.0],["2022-07-14",13.4298,13.5414,12.6304,13.0084,43138.0],["2022-07-15",12.9898,13.4422,12.9464,13.3369,23351.0],["2022-07-18",13.9318,14.2417,13.8885,14.0062,41663.0],["2022-07-19",14.2603,14.564,13.9504,14.5144,33798.0],["2022-07-20",14.5392,14.8676,14.1425,14.4524,20156.0],["2022-07-21",14.44,14.6693,14.2417,14.6012,38345.0],["2022-07-22",14.4772,14.6321,13.9628,14.1363,22982.0],["2022-07-25",14.3719,14.7499,14.3223,14.6321,30848.0],["2022-07-26",14.6259,14.7065,14.2789,14.5082,12904.0],["2022-07-27",14.5516,14.7189,14.4958,14.6631,18681.0],["2022-07-28",14.8119,15.1775,14.6941,15.1775,39697.0],["2022-07-29",15.0784,15.3882,14.911,15.3077,43629.0],["2022-08-01",15.4378,16.0266,15.2457,15.8159,78410.0],["2022-08-02",15.884,16.4418,15.6175,16.2931,45473.0],["2022-08-03",16.2683,16.355,15.7043,15.9398,41417.0],["2022-08-04",15.8159,16.1071,15.035,15.1279,52355.0],["2022-08-05",14.8057,15.6733,14.7561,15.6485,18804.0],["2022-08-08",15.568,15.9894,15.568,15.7291,54445.0],["2022-08-09",15.9956,16.6711,15.8344,16.5595,80377.0],["2022-08-10",16.9624,17.6441,16.5905,17.5511,131257.0],["2022-08-11",17.9788,18.5923,16.5162,16.6959,227365.0],["2022-08-12",16.857,16.888,15.4936,15.6485,216181.0],["2022-08-15",15.4936,15.506,14.5082,14.9358,219745.0],["2022-08-16",14.9978,15.0226,14.564,14.7313,90086.0],["2022-08-17",14.7065,14.7065,14.1611,14.3657,82343.0],["2022-08-18",14.3471,15.1775,14.3471,15.1403,71282.0],["2022-08-19",14.942,15.0288,14.6817,14.9234,39082.0],["2022-08-22",14.5578,14.5826,14.2851,14.4338,60713.0],["2022-08-23",14.6383,14.6383,14.2541,14.4648,57148.0],["2022-08-24",14.4896,14.7933,14.2603,14.5516,56288.0],["2022-08-25",14.7499,14.7499,14.3161,14.4462,36870.0],["2022-08-26",14.6383,14.7995,14.1611,14.1673,49037.0],["2022-08-29",14.2541,14.3099,13.8513,14.2045,83080.0],["2022-08-30",14.1425,14.595,13.7583,14.5144,162474.0],["2022-08-31",14.5268,14.7871,14.3347,14.5268,46210.0],["2022-09-01",14.6259,14.6259,14.0248,14.1425,73740.0],["2022-09-02",14.2293,14.471,14.0248,14.3842,49652.0],["2022-09-06",14.7127,15.0536,14.3161,14.44,101761.0],["2022-09-07",14.4586,14.4586,13.3245,13.9318,166898.0],["2022-09-08",14.0713,14.2614,13.7227,14.198,74232.0],["2022-09-09",14.8002,15.2629,14.4833,15.2122,99672.0],["2022-09-12",15.2122,15.2566,14.6608,14.8192,95370.0],["2022-09-13",14.6417,15.2566,14.5784,14.8509,76690.0],["2022-09-14",14.8572,15.0918,14.5467,14.7115,21262.0],["2022-09-15",14.8065,14.8699,14.179,14.4389,57148.0],["2022-09-16",14.2234,14.3945,13.4374,13.6149,80868.0],["2022-09-19",13.6086,13.7417,13.3931,13.5959,96722.0],["2022-09-20",13.4818,13.71,13.3234,13.5642,33306.0],["2022-09-21",13.7163,13.8368,13.3424,13.4881,38713.0],["2022-09-22",13.4121,13.6783,13.2219,13.2219,47194.0],["2022-09-23",13.1966,13.2473,12.3916,12.5818,82343.0],["2022-09-26",12.4613,12.9557,12.4106,12.8036,69316.0],["2022-09-27",13.5008,13.5452,13.2409,13.4691,61819.0],["2022-09-28",13.3614,13.5008,13.2536,13.3614,34904.0],["2022-09-29",13.2156,13.2156,12.5627,12.8416,66858.0],["2022-09-30",12.9937,13.5579,12.9937,13.1902,41417.0],["2022-10-03",13.355,13.6783,13.2283,13.2917,42892.0],["2022-10-04",13.5008,13.7417,13.3677,13.5262,41294.0],["2022-10-05",13.2917,13.71,13.1585,13.6656,30602.0],["2022-10-06",13.7734,13.8051,13.2726,13.2853,32568.0],["2022-10-07",13.2726,13.3804,12.8733,13.1332,47316.0],["2022-10-10",13.1839,13.1839,12.3662,12.493,110118.0],["2022-10-11",12.493,12.493,11.9035,11.9099,78779.0],["2022-10-12",11.8845,12.3092,11.8275,12.2268,45965.0],["2022-10-13",12.043,12.8353,11.9796,12.8099,57517.0],["2022-10-14",12.8733,12.8733,12.5691,12.7909,15362.0],["2022-10-17",12.867,13.3107,12.8099,13.0635,27898.0],["2022-10-18",13.1712,13.3931,12.9684,13.1395,26546.0],["2022-10-19",13.2473,13.5959,13.0888,13.5452,44613.0],["2022-10-20",13.5959,13.729,13.2409,13.4755,35149.0],["2022-10-21",13.4248,13.9445,13.3107,13.8431,128308.0],["2022-10-24",13.9572,13.9952,12.4233,12.6134,430150.0],["2022-10-25",12.512,12.9494,12.512,12.8099,107660.0],["2022-10-26",12.886,13.2409,12.6451,12.6832,62925.0],["2022-10-27",12.7529,12.7529,12.1381,12.1571,84064.0],["2022-10-28",12.0747,12.2014,11.5993,11.8528,159278.0],["2022-10-31",11.6944,11.9606,11.6944,11.7894,68210.0],["2022-11-01",11.9162,12.2078,11.9162,12.1507,52355.0],["2022-11-02",12.0303,12.1634,11.688,11.7261,69438.0],["2022-11-03",11.9669,12.0747,11.6627,12.0303,51864.0],["2022-11-04",12.3853,12.6451,12.1064,12.5881,61204.0],["2022-11-07",12.5881,13.1205,12.5881,13.1205,81483.0],["2022-11-08",13.2473,13.3424,12.6768,12.924,43998.0],["2022-11-09",12.9494,12.9494,12.2965,12.436,31339.0],["2022-11-10",12.7656,13.0888,12.7085,12.9684,43384.0],["2022-11-11",12.905,13.5896,12.905,13.5072,54690.0],["2022-11-14",13.3741,13.5072,12.7466,12.7656,74723.0],["2022-11-15",12.7909,13.0698,12.5627,13.0635,101270.0],["2022-11-16",13.0635,13.1142,12.5564,12.7466,54322.0],["2022-11-17",12.7402,12.8163,12.531,12.7149,45473.0],["2022-11-18",12.7339,13.0318,12.6451,13.0318,37362.0],["2022-11-21",12.7339,12.8163,12.0747,12.3472,140598.0],["2022-11-22",12.3472,12.7022,12.3472,12.4233,52970.0],["2022-11-23",12.2775,12.4994,12.2775,12.3726,73003.0],["2022-11-25",12.4296,12.7719,12.3916,12.7719,34535.0],["2022-11-28",12.6325,12.6958,12.3092,12.6071,63662.0],["2022-11-29",12.5627,12.8353,12.474,12.5437,21016.0],["2022-11-30",12.5501,12.9177,12.4296,12.9114,37116.0],["2022-12-01",12.8797,13.2029,12.6515,12.7592,42278.0],["2022-12-02",12.6768,12.9177,12.6134,12.8733,48300.0],["2022-12-05",12.9114,13.2156,12.6768,12.7402,57394.0],["2022-12-06",12.7782,13.0381,12.2141,12.2648,55797.0],["2022-12-07",12.436,12.436,12.0747,12.1698,112331.0],["2022-12-08",12.4496,12.4496,12.0656,12.2609,38099.0],["2022-12-09",12.1763,12.404,12.0852,12.404,50635.0],["2022-12-12",12.2804,12.4821,12.0396,12.0852,72019.0],["2022-12-13",12.2934,12.4626,11.8769,11.968,84555.0],["2022-12-14",12.0136,12.5732,11.942,12.4236,73863.0],["2022-12-15",12.391,12.6253,12.2674,12.4756,55919.0],["2022-12-16",12.404,12.9832,12.3064,12.9832,100163.0],["2022-12-19",12.9051,12.9051,12.0396,12.1763,70667.0],["2022-12-20",12.2023,12.5277,12.2023,12.339,20278.0],["2022-12-21",12.5798,12.8205,12.4561,12.6253,39205.0],["2022-12-22",12.6904,12.6904,12.2218,12.4301,28759.0],["2022-12-23",12.365,12.6253,12.2934,12.5667,25932.0],["2022-12-27",12.4952,12.4952,12.1437,12.1437,40926.0],["2022-12-28",12.1372,12.1893,11.9029,11.9875,34781.0],["2022-12-29",11.942,12.1893,11.942,12.1698,68578.0],["2022-12-30",12.0266,12.1047,11.8899,12.0071,90946.0],["2023-01-03",12.1698,12.352,11.9159,12.1698,44244.0],["2023-01-04",12.2218,12.2218,11.7142,11.7793,54322.0],["2023-01-05",11.7793,11.7793,11.4734,11.5385,50389.0],["2023-01-06",11.6296,12.1958,11.5971,12.1307,61942.0],["2023-01-09",12.2348,12.5732,12.1307,12.3975,44121.0],["2023-01-10",12.3975,12.9117,12.391,12.7685,47562.0],["2023-01-11",12.6448,13.0548,12.4691,12.7555,46087.0],["2023-01-12",12.7555,12.9507,12.5277,12.7945,16223.0],["2023-01-13",12.8271,12.8531,12.6904,12.7359,33429.0],["2023-01-17",12.7359,13.2501,12.7359,13.0483,49529.0],["2023-01-18",13.0678,13.3347,12.6904,12.6904,33183.0],["2023-01-19",12.7034,12.788,12.5537,12.775,12536.0],["2023-01-20",12.8661,12.9182,12.6253,12.8336,14871.0],["2023-01-23",12.8661,13.2175,12.8661,13.172,21139.0],["2023-01-24",13.1394,13.1459,12.9312,13.0028,33429.0],["2023-01-25",12.9051,12.9572,12.6904,12.8921,39942.0],["2023-01-26",12.9702,13.0158,12.8205,13.0028,16837.0],["2023-01-27",12.9442,13.1524,12.8271,13.0093,20524.0],["2023-01-30",13.0028,13.0028,12.6709,12.6774,15731.0],["2023-01-31",12.6969,12.8596,12.6969,12.8531,24826.0],["2023-02-01",12.7229,13.1655,12.7229,13.1459,32568.0],["2023-02-02",13.211,13.211,12.7034,12.8205,62433.0],["2023-02-03",12.6969,13.0158,12.6839,13.0028,11061.0],["2023-02-06",12.9507,13.0028,12.8205,12.8791,10446.0],["2023-02-07",12.8661,13.0158,12.7099,12.9702,16960.0],["2023-02-08",12.9507,13.0353,12.6709,12.7555,35272.0],["2023-02-09",12.9507,13.0483,12.8336,12.9051,19541.0],["2023-02-10",12.8596,12.9312,12.6969,12.6969,20278.0],["2023-02-13",12.6383,12.6709,12.2023,12.365,65629.0],["2023-02-14",12.365,12.5993,12.2348,12.4431,28513.0],["2023-02-15",12.1698,12.1698,11.5645,11.7467,118598.0],["2023-02-16",11.7207,11.8248,11.519,11.519,68824.0],["2023-02-17",11.506,11.6687,11.4344,11.5125,95002.0],["2023-02-21",11.5971,11.7012,11.4409,11.5255,55674.0],["2023-02-22",11.6686,11.7533,11.4344,11.7272,51987.0],["2023-02-23",11.7272,12.391,11.7272,12.2153,43138.0],["2023-02-24",12.0266,12.365,12.0266,12.2283,29250.0],["2023-02-27",12.2544,12.8986,12.2544,12.4561,47808.0],["2023-02-28",12.5212,12.7425,12.5212,12.5342,33429.0],["2023-03-01",12.6774,12.8596,12.5537,12.7815,42769.0],["2023-03-02",12.7555,12.8531,12.5277,12.8466,39451.0],["2023-03-03",12.8596,13.0613,12.801,13.0353,66489.0],["2023-03-06",13.1199,13.2761,12.762,12.8726,154854.0],["2023-03-07",12.9767,13.2761,12.762,13.237,94387.0],["2023-03-08",13.1103,13.3438,13.0769,13.3438,71282.0],["2023-03-09",13.1903,13.2237,12.5565,12.5565,65260.0],["2023-03-10",12.6833,12.77,12.2963,12.383,49652.0],["2023-03-13",11.7292,12.2029,11.7292,11.8226,93404.0],["2023-03-14",11.9294,12.4231,11.9093,11.9627,26301.0],["2023-03-15",11.9694,12.1429,11.6625,11.8693,96108.0],["2023-03-16",11.8426,11.8626,11.6491,11.7425,59115.0],["2023-03-17",11.7826,11.856,11.2622,11.3622,86399.0],["2023-03-20",11.3622,11.7092,11.3422,11.6491,30725.0],["2023-03-21",11.6625,12.4364,11.6625,12.1429,39082.0],["2023-03-22",12.1629,12.4231,12.1228,12.2296,17206.0],["2023-03-23",12.2763,12.3897,12.1228,12.1228,18066.0],["2023-03-24",12.0228,12.303,12.0228,12.2896,7005.0],["2023-03-27",12.383,12.5165,12.1762,12.4031,24334.0],["2023-03-28",12.4231,12.6699,12.1762,12.6366,16100.0],["2023-03-29",12.6366,12.6633,12.323,12.5165,14379.0],["2023-03-30",12.71,12.71,12.2096,12.5365,15731.0],["2023-03-31",12.4631,12.4631,12.2229,12.3497,12290.0],["2023-04-03",12.2363,12.5832,12.2096,12.383,30725.0],["2023-04-04",12.303,12.4631,12.2096,12.2096,27161.0],["2023-04-05",12.2963,12.2963,12.0294,12.1829,22736.0],["2023-04-06",12.1429,12.3363,12.0094,12.1362,21999.0],["2023-04-10",12.3097,12.5098,12.0495,12.4698,16960.0],["2023-04-11",12.4765,12.8434,12.343,12.5165,26792.0],["2023-04-12",12.69,12.7567,12.5165,12.6833,7251.0],["2023-04-13",12.7233,12.9635,12.69,12.8301,29250.0],["2023-04-14",12.9435,13.137,12.8568,13.0236,17575.0],["2023-04-17",13.1637,13.3104,13.0302,13.177,27407.0],["2023-04-18",13.2104,13.4372,12.9702,13.4372,26423.0],["2023-04-19",13.3438,13.604,13.0636,13.5173,39451.0],["2023-04-20",13.4172,13.5239,12.81,13.2437,16100.0],["2023-04-21",13.3171,13.3171,13.0569,13.2037,6759.0],["2023-04-24",13.2037,13.4906,13.0169,13.4572,26669.0],["2023-04-25",13.4305,13.4305,13.0769,13.0769,14011.0],["2023-04-26",13.0369,13.0369,12.5165,12.6433,17083.0],["2023-04-27",12.6433,12.9235,12.6433,12.9235,7497.0],["2023-04-28",12.79,12.9368,12.7233,12.9368,7743.0],["2023-05-01",12.8634,12.9368,12.2096,12.3964,28759.0],["2023-05-02",12.3564,12.4631,12.1028,12.2696,13150.0],["2023-05-03",12.283,12.5565,12.283,12.283,12413.0],["2023-05-04",12.2563,12.2696,12.0428,12.1896,12290.0],["2023-05-05",12.3163,12.4631,12.1896,12.2896,15731.0],["2023-05-08",12.303,12.5232,12.303,12.4364,9340.0],["2023-05-09",12.3897,12.4164,12.2429,12.2696,13273.0],["2023-05-10",12.4831,12.4831,12.2296,12.3564,16346.0],["2023-05-11",12.2696,12.5365,12.1962,12.3697,6268.0],["2023-05-12",12.5432,12.5432,12.2896,12.4298,7374.0],["2023-05-15",12.3297,12.5899,12.2763,12.5165,24211.0],["2023-05-16",12.8234,13.2771,12.5699,13.1103,41417.0],["2023-05-17",12.9168,13.3638,12.9168,13.3638,10692.0],["2023-05-18",13.157,13.3438,13.0369,13.2704,24703.0],["2023-05-19",13.2304,13.8108,13.2304,13.7308,29127.0],["2023-05-22",13.6774,13.8375,13.544,13.7308,24580.0],["2023-05-23",13.644,13.7775,13.6307,13.6641,10446.0],["2023-05-24",13.6641,13.6641,13.217,13.4772,13642.0],["2023-05-25",13.2771,13.4305,13.2771,13.4239,6759.0],["2023-05-26",13.4239,13.5706,13.2504,13.2504,17329.0],["2023-05-30",13.4038,13.8175,13.2504,13.4639,20893.0],["2023-05-31",13.4639,13.5907,13.3104,13.5039,18681.0],["2023-06-01",13.604,13.9243,13.3305,13.9176,18804.0],["2023-06-02",13.9576,14.3779,13.7108,14.3246,33552.0],["2023-06-05",14.4714,14.8316,13.9443,14.1978,89717.0],["2023-06-06",14.2245,14.5447,14.0777,14.5314,53339.0],["2023-06-07",14.6782,15.3454,14.5514,15.3454,93650.0],["2023-06-08",15.5022,15.5159,14.8407,15.1544,28021.0],["2023-06-09",15.1339,15.1339,13.9472,14.6497,61081.0],["2023-06-12",14.6634,14.6634,14.3223,14.3974,26178.0],["2023-06-13",14.3837,14.5133,13.8518,14.3223,23105.0],["2023-06-14",14.3155,14.4587,14.2405,14.4519,15240.0],["2023-06-15",14.4928,14.7179,14.3633,14.6361,14256.0],["2023-06-16",14.6634,14.6634,14.3564,14.3633,19295.0],["2023-06-20",14.5201,15.0044,14.3974,14.9975,32814.0],["2023-06-21",15.0044,15.0044,14.6702,14.7657,13519.0],["2023-06-22",14.7247,14.9362,14.6634,14.7588,8849.0],["2023-06-23",14.7929,14.7929,14.6702,14.7179,5408.0],["2023-06-26",14.7043,14.868,14.6906,14.6906,8726.0],["2023-06-27",14.6906,15.1476,14.6906,15.1476,18681.0],["2023-06-28",15.1476,15.1476,14.9634,15.0044,14871.0],["2023-06-29",15.0521,15.1476,15.018,15.0726,8849.0],["2023-06-30",15.0794,15.0794,14.6634,14.7929,23351.0],["2023-07-03",14.7929,15.0794,14.7929,15.0726,22859.0],["2023-07-05",15.0726,15.0862,14.9362,15.0248,58255.0],["2023-07-06",15.0044,15.0248,14.7111,14.9907,18066.0],["2023-07-07",14.8543,15.0044,14.8543,14.8952,14994.0],["2023-07-10",14.8407,14.8952,14.7861,14.8066,16346.0],["2023-07-11",14.8134,15.0726,14.8134,15.0316,12904.0],["2023-07-12",14.9907,15.4886,14.868,15.0044,95002.0],["2023-07-13",15.1476,15.1476,14.7998,14.7998,24211.0],["2023-07-14",14.9362,15.0112,14.1587,14.2541,44613.0],["2023-07-17",14.3564,14.3564,13.7017,13.7563,27898.0],["2023-07-18",13.7563,14.3701,13.7563,14.0018,14011.0],["2023-07-19",13.7972,14.1109,13.7017,13.7699,23597.0],["2023-07-20",13.7767,13.8313,13.4425,13.4425,42769.0],["2023-07-21",13.5039,14.4587,13.5039,14.2882,52724.0],["2023-07-24",14.2541,14.7316,14.2541,14.336,38099.0],["2023-07-25",14.4792,14.6497,14.0086,14.1791,25072.0],["2023-07-26",14.6975,14.6975,13.7836,14.3223,19541.0],["2023-07-27",14.3223,14.4383,13.9677,14.0154,17329.0],["2023-07-28",14.1996,14.9975,14.0905,14.9634,36255.0],["2023-07-31",15.0044,15.1067,14.8407,15.0112,39820.0],["2023-08-01",15.0112,15.0998,14.7861,15.0589,15731.0],["2023-08-02",14.9293,14.9293,14.3292,14.6702,36993.0],["2023-08-03",14.7793,14.8952,14.602,14.8066,12167.0],["2023-08-04",14.7998,14.9703,14.486,14.6565,14502.0],["2023-08-07",14.5883,14.7998,14.4997,14.6497,14625.0],["2023-08-08",14.6361,15.1203,14.5747,14.8543,32077.0],["2023-08-09",15.1749,15.775,15.0112,15.5159,113805.0],["2023-08-10",15.5432,16.2115,15.5159,15.9796,84064.0],["2023-08-11",16.0683,16.7503,15.7478,16.7503,60835.0],["2023-08-14",16.9072,17.0299,16.7094,17.0299,47439.0],["2023-08-15",17.0504,17.0504,16.7435,17.0368,28021.0],["2023-08-16",16.8458,17.0913,16.7094,16.7776,25194.0],["2023-08-17",16.9481,16.9958,16.5389,16.7299,23228.0],["2023-08-18",16.5389,17.0504,16.2797,16.9686,44736.0],["2023-08-21",17.1118,17.521,17.0027,17.521,73125.0],["2023-08-22",17.7051,17.7256,17.5142,17.6506,54322.0],["2023-08-23",17.7188,17.7188,16.7776,17.596,56657.0],["2023-08-24",17.5892,17.712,17.2277,17.3369,34535.0],["2023-08-25",17.2618,17.8688,17.1868,17.8688,36993.0],["2023-08-28",17.8347,18.1689,17.7256,17.9507,68210.0],["2023-08-29",18.0871,18.8782,18.053,18.5918,89717.0],["2023-08-30",18.7486,19.2329,18.3667,19.1374,63416.0],["2023-08-31",19.226,19.4375,18.4144,18.7555,63293.0],["2023-09-01",18.8782,19.2465,18.7691,19.2056,49160.0],["2023-09-05",19.4716,19.4716,17.7392,18.6804,80377.0],["2023-09-06",18.7691,18.8919,18.4281,18.7759,62310.0],["2023-09-07",18.7551,18.8662,17.9285,18.1369,57886.0],["2023-09-08",18.2063,18.7412,17.9701,18.6926,49529.0],["2023-09-11",18.7551,18.9357,18.0188,18.1577,60467.0],["2023-09-12",18.2619,18.4008,17.7965,17.8243,23843.0],["2023-09-13",17.8104,18.4147,17.7826,17.984,34412.0],["2023-09-14",18.2063,18.3383,18.123,18.2758,16837.0],["2023-09-15",18.1577,18.1577,17.7131,17.7131,28636.0],["2023-09-18",17.5811,17.8521,17.3797,17.6853,49652.0],["2023-09-19",17.7826,18.0257,16.7754,16.8865,61819.0],["2023-09-20",16.9907,17.2199,16.8448,17.1435,18312.0],["2023-09-21",17.0463,17.2547,16.7545,17.0393,26915.0],["2023-09-22",17.0324,18.0257,17.0324,17.8659,37853.0],["2023-09-25",17.9562,18.512,17.8659,18.3591,63416.0],["2023-09-26",18.3175,18.7273,18.1785,18.2688,31954.0],["2023-09-27",18.3661,18.5953,18.0535,18.123,23720.0],["2023-09-28",18.1091,18.3522,17.9979,18.3522,31094.0],["2023-09-29",18.3522,18.6926,18.1507,18.5189,44981.0],["2023-10-02",18.7134,19.4567,18.7064,18.8523,89471.0],["2023-10-03",18.9774,19.0538,18.2688,18.6439,46456.0],["2023-10-04",18.3869,18.7551,17.9424,18.505,30602.0],["2023-10-05",18.5675,19.0329,18.5675,18.8176,17943.0],["2023-10-06",18.894,19.6859,18.894,19.1093,42646.0],["2023-10-09",19.408,19.4914,19.0746,19.3802,43138.0],["2023-10-10",19.4636,19.4636,18.7551,18.7551,37362.0],["2023-10-11",18.8245,19.1649,18.7551,19.0051,23843.0],["2023-10-12",18.762,18.8662,18.5814,18.762,11675.0],["2023-10-13",18.5953,18.7829,18.2966,18.4217,23474.0],["2023-10-16",18.4494,19.1232,18.4494,18.894,21999.0],["2023-10-17",18.8871,18.894,18.505,18.5814,20401.0],["2023-10-18",18.4842,18.6926,18.2341,18.2549,24703.0],["2023-10-19",18.2688,18.5189,18.1577,18.3661,16960.0],["2023-10-20",18.373,18.373,17.7826,17.7826,21139.0],["2023-10-23",17.6853,18.3313,17.6506,17.9701,23965.0],["2023-10-24",17.9354,18.3383,17.9354,18.2202,10201.0],["2023-10-25",18.2341,18.3313,17.7201,18.1785,11921.0],["2023-10-26",17.9424,18.2758,17.7062,17.8382,20524.0],["2023-10-27",17.8382,18.3244,17.6437,17.6437,16714.0],["2023-10-30",17.7687,18.0396,17.6992,17.9701,9463.0],["2023-10-31",17.9979,18.0604,17.6437,17.6437,16223.0],["2023-11-01",17.6645,18.1785,17.4422,18.1716,30356.0],["2023-11-02",18.0674,18.5467,18.0396,18.3869,27775.0],["2023-11-03",18.5467,18.7551,18.505,18.512,13396.0],["2023-11-06",18.4911,18.7551,18.1994,18.1994,17452.0],["2023-11-07",18.2063,18.3036,17.4422,17.595,19295.0],["2023-11-08",17.4422,17.6159,17.0949,17.2338,35149.0],["2023-11-09",17.7479,18.3383,15.6292,16.9004,48300.0],["2023-11-10",16.5184,17.088,16.3308,16.6156,28759.0],["2023-11-13",17.1713,18.9287,17.0463,18.7064,67472.0],["2023-11-14",19.0815,19.4497,18.7829,19.2413,36255.0],["2023-11-15",19.2344,19.3108,18.9635,19.2483,23351.0],["2023-11-16",19.2483,19.3108,18.9704,19.0538,14502.0],["2023-11-17",19.0885,19.7345,19.0885,19.4497,35518.0],["2023-11-20",19.4844,19.6373,19.0538,19.3664,44121.0],["2023-11-21",19.3664,19.4497,19.2205,19.3177,22859.0],["2023-11-22",19.3663,19.6581,19.0954,19.5817,34289.0],["2023-11-24",19.5817,19.9915,19.5747,19.8318,35026.0],["2023-11-27",19.9915,20.6445,19.8665,20.5889,73125.0],["2023-11-28",20.6375,20.839,20.4917,20.8181,27407.0],["2023-11-29",20.7765,20.7973,19.8665,20.1374,55674.0],["2023-11-30",20.0749,20.4708,19.0468,20.4569,44367.0],["2023-12-01",20.5889,20.8529,20.5889,20.8529,92912.0],["2023-12-04",20.4917,20.8529,20.4917,20.839,110856.0],["2023-12-05",20.8181,20.8598,20.4917,20.832,49529.0],["2023-12-06",20.7903,20.9015,20.0401,20.0471,82097.0],["2023-12-07",20.0117,20.0117,19.0857,19.1423,65383.0],["2023-12-08",19.319,19.8209,19.3119,19.7643,35149.0],["2023-12-11",19.835,20.1319,19.2412,19.4957,34535.0],["2023-12-12",19.425,19.5028,18.5202,18.8878,51864.0],["2023-12-13",18.8878,19.1847,18.6616,19.0009,32446.0],["2023-12-14",19.0221,19.3049,18.5909,18.7535,34535.0],["2023-12-15",18.7252,19.623,18.7252,19.114,52355.0],["2023-12-18",19.5311,20.549,19.4462,20.3581,66612.0],["2023-12-19",20.5419,21.5881,20.4854,21.5739,85415.0],["2023-12-20",21.5527,22.4858,21.2417,21.6305,79270.0],["2023-12-21",21.5033,22.9665,21.3195,22.9029,92421.0],["2023-12-22",23.1079,24.5216,23.0018,23.8925,131134.0],["2023-12-26",23.8501,24.0834,22.0688,22.4788,106431.0],["2023-12-27",22.9736,23.0301,22.0546,22.7615,72388.0],["2023-12-28",22.7615,22.811,22.1607,22.3162,32568.0],["2023-12-29",22.4222,22.5282,21.7577,22.0193,44981.0],["2024-01-02",22.4081,24.0339,22.3515,23.7794,80622.0],["2024-01-03",24.048,25.1225,23.8713,24.3732,114420.0],["2024-01-04",24.6984,25.4406,24.4439,25.2497,69070.0],["2024-01-05",25.2002,26.1616,24.0834,25.9637,80745.0],["2024-01-08",26.0838,26.1545,25.0589,25.5607,102867.0],["2024-01-09",25.1083,27.2643,24.4792,27.1795,129168.0],["2024-01-10",26.9957,27.1371,25.1013,25.3911,82097.0],["2024-01-11",25.5466,25.6951,24.8468,25.2992,53461.0],["2024-01-12",25.2992,26.2252,25.2285,25.6032,46702.0],["2024-01-16",25.589,25.589,24.7549,25.2497,55674.0],["2024-01-17",25.2144,25.893,24.7408,25.794,48668.0],["2024-01-18",25.794,27.2855,25.7304,26.9604,97091.0],["2024-01-19",27.0735,27.0735,25.4476,25.8364,76198.0],["2024-01-22",25.3275,26.2818,25.2002,25.7092,72388.0],["2024-01-23",26.105,26.4302,24.9952,26.0485,38099.0],["2024-01-24",26.0273,27.2148,25.8647,27.0028,55305.0],["2024-01-25",27.1936,27.4057,25.9142,26.8261,64891.0],["2024-01-26",26.6988,27.4905,26.3878,27.4905,75952.0],["2024-01-29",27.4905,28.565,26.8755,28.1479,106923.0],["2024-01-30",28.2257,28.3812,27.7097,28.2469,76935.0],["2024-01-31",28.4165,28.6145,27.7945,28.0914,43998.0],["2024-02-01",28.0914,29.4415,27.1724,28.0419,85293.0],["2024-02-02",28.0631,28.466,27.3562,27.5612,32446.0],["2024-02-05",27.5683,28.982,27.4623,28.6993,64154.0],["2024-02-06",28.7912,29.8939,28.3105,28.466,50266.0],["2024-02-07",28.5862,29.5476,28.3459,29.1658,58009.0],["2024-02-08",29.1658,29.7313,28.3671,28.6215,62802.0],["2024-02-09",28.2752,28.8548,27.7662,27.851,69316.0],["2024-02-12",27.646,27.7097,25.4547,26.0485,185579.0],["2024-02-13",25.9637,26.4514,25.0235,25.2002,45719.0],["2024-02-14",25.483,25.8082,24.4015,24.5216,58500.0],["2024-02-15",24.5923,25.9,24.2106,25.6244,73125.0],["2024-02-16",25.6244,25.9213,25.1154,25.2568,26178.0],["2024-02-20",24.2318,24.7408,23.3765,24.0339,102621.0],["2024-02-21",22.0122,24.4651,22.0122,23.7441,86522.0],["2024-02-22",23.1644,24.3803,23.1291,23.3199,58500.0],["2024-02-23",23.3199,23.843,22.8887,23.5461,54445.0],["2024-02-26",24.0268,27.4693,23.836,27.4693,170339.0],["2024-02-27",27.4269,27.54,25.5183,25.9849,101884.0],["2024-02-28",25.9778,26.4019,25.1437,25.2214,57886.0],["2024-02-29",25.794,27.5541,25.794,27.4976,56165.0],["2024-03-01",27.4269,28.2045,26.9674,28.0065,76075.0],["2024-03-04",28.5579,28.5579,26.5999,26.7483,80745.0],["2024-03-05",26.5787,27.3704,26.1616,27.3704,53339.0],["2024-03-06",27.1795,27.5683,26.508,26.925,65506.0],["2024-03-07",27.2913,27.2913,26.5013,26.7024,31217.0],["2024-03-08",26.4438,27.2985,26.2356,26.9753,36255.0],["2024-03-11",27.1477,27.1477,25.7544,26.2427,41171.0],["2024-03-12",26.4941,27.2913,26.3146,26.6952,33060.0],["2024-03-13",26.7958,27.1836,26.2858,26.451,23474.0],["2024-03-14",26.4726,26.5731,25.3235,25.3235,37239.0],["2024-03-15",25.74,26.2787,24.6843,24.8279,34043.0],["2024-03-18",24.8494,25.7544,24.4257,25.6466,32814.0],["2024-03-19",25.5676,25.8621,25.3235,25.6323,24088.0],["2024-03-20",25.8477,26.3146,25.3235,26.3146,18804.0],["2024-03-21",26.214,26.6808,25.7616,26.0776,36993.0],["2024-03-22",25.7903,25.9124,25.0075,25.0075,37484.0],["2024-03-25",24.9787,25.3665,24.1097,24.397,88734.0],["2024-03-26",24.3467,24.9428,24.2893,24.5406,21630.0],["2024-03-27",24.8279,24.8279,23.8009,23.8943,62433.0],["2024-03-28",24.2031,26.0273,24.2031,25.7472,70667.0],["2024-04-01",25.9986,26.5731,25.4886,26.0488,54690.0],["2024-04-02",26.0345,26.5659,25.5892,26.3289,15240.0],["2024-04-03",26.2858,27.4349,26.2858,27.0543,25072.0],["2024-04-04",27.3488,27.5642,26.609,26.6808,27038.0],["2024-04-05",26.8676,26.9968,26.3577,26.609,12904.0],["2024-04-08",26.6377,26.6377,26.056,26.1278,19295.0],["2024-04-09",25.8621,25.8693,24.8279,24.8351,54445.0],["2024-04-10",24.8135,25.3594,24.7417,25.187,13027.0],["2024-04-11",26.2284,26.2284,25.0218,25.7113,31831.0],["2024-04-12",25.7975,25.7975,24.8997,25.3091,31462.0],["2024-04-15",25.3019,25.4886,24.2174,24.5981,34781.0],["2024-04-16",24.3252,24.6915,23.9948,24.3467,18804.0],["2024-04-17",24.1887,24.5119,23.7722,23.7722,24211.0],["2024-04-18",23.6788,24.1169,23.4777,23.5567,29865.0],["2024-04-19",23.5064,24.3539,23.5064,23.7793,24334.0],["2024-04-22",23.5926,24.5909,23.5926,24.2031,33306.0],["2024-04-23",24.1169,24.8135,24.0235,24.6196,29004.0],["2024-04-24",24.8495,24.8495,23.5567,23.7219,42892.0],["2024-04-25",23.7003,24.476,23.7003,24.397,22736.0],["2024-04-26",24.5334,24.9931,23.8296,24.3539,21016.0],["2024-04-29",24.3611,24.7776,24.0523,24.4904,29004.0],["2024-04-30",24.6196,24.8279,24.2031,24.2605,28636.0],["2024-05-01",24.2246,24.8494,23.9876,24.4832,29250.0],["2024-05-02",24.7776,25.6538,24.4904,25.2947,30479.0],["2024-05-03",25.1655,25.9124,25.1655,25.6395,20647.0],["2024-05-06",26.0847,26.1422,25.0362,25.2804,34043.0],["2024-05-07",25.3163,26.7239,25.3163,26.5587,41417.0],["2024-05-08",26.2643,26.9538,26.0057,26.7239,24580.0],["2024-05-09",27.1261,28.3327,27.0256,28.2824,78902.0],["2024-05-10",28.1531,28.5266,26.8819,27.0758,36870.0],["2024-05-13",27.3488,27.988,27.2195,27.6432,20893.0],["2024-05-14",27.478,27.5283,26.5731,27.1548,36870.0],["2024-05-15",27.1046,27.4349,26.7239,27.4062,28881.0],["2024-05-16",27.1477,28.2896,27.1477,28.2537,46087.0],["2024-05-17",28.4548,28.4548,27.7366,27.7366,25072.0],["2024-05-20",27.7294,29.0796,27.6504,27.873,51003.0],["2024-05-21",27.9233,28.4907,27.4421,28.2465,27652.0],["2024-05-22",27.9018,27.9018,26.0273,26.4007,76567.0],["2024-05-23",25.4743,26.4797,24.3539,26.4007,89225.0],["2024-05-24",26.4007,27.2195,26.0704,27.0974,27407.0],["2024-05-28",28.2034,28.2034,26.3936,26.9035,81483.0],["2024-05-29",26.6162,27.0256,26.3648,26.5444,25686.0],["2024-05-30",26.293,27.0758,26.1925,26.7958,23843.0],["2024-05-31",27.0112,27.6145,26.6808,27.3488,31217.0],["2024-06-03",27.162,28.3399,27.162,27.4852,47808.0],["2024-06-04",28.0095,29.8337,27.0543,27.6073,121794.0],["2024-06-05",27.6145,28.4332,27.4924,27.9089,31339.0],["2024-06-06",28.146,28.347,27.4062,27.6073,36747.0],["2024-06-07",27.4134,27.6504,27.0399,27.3847,30110.0],["2024-06-10",27.2913,28.5625,27.2841,27.9736,31708.0],["2024-06-11",27.9736,27.9736,26.8388,26.8388,31831.0],["2024-06-12",27.5323,27.795,26.5688,26.6418,33798.0],["2024-06-13",26.6053,26.6564,25.7732,25.9848,27775.0],["2024-06-14",25.6345,25.8462,25.233,25.8462,39205.0],["2024-06-17",25.525,25.8608,25.3425,25.3425,22859.0],["2024-06-18",25.3279,26.1454,25.306,25.5469,21016.0],["2024-06-20",25.6637,26.7585,25.6637,26.3498,15977.0],["2024-06-21",26.4228,26.5688,26.0213,26.2549,22491.0],["2024-06-24",26.2403,26.5396,26.0213,26.0432,17329.0],["2024-06-25",25.9119,26.5396,25.6418,26.5396,16592.0],["2024-06-26",26.5104,26.525,26.0578,26.0651,13396.0],["2024-06-27",26.087,26.087,25.6199,25.6637,9217.0],["2024-06-28",25.5469,26.0797,25.4812,25.4812,16100.0],["2024-07-01",25.8316,28.1965,25.7878,27.9191,71282.0],["2024-07-02",28.8242,30.3643,28.649,30.2037,165915.0],["2024-07-03",30.1307,30.992,29.4884,29.4957,62556.0],["2024-07-05",29.868,29.868,28.7001,29.3424,48668.0],["2024-07-08",29.6125,29.7439,28.2841,28.5468,55919.0],["2024-07-09",28.2841,28.7731,28.1819,28.3644,30233.0],["2024-07-10",28.4811,29.7293,28.4811,29.4592,27530.0],["2024-07-11",29.357,29.6417,28.9702,28.9848,15977.0],["2024-07-12",29.2694,29.3643,28.3206,28.576,31954.0],["2024-07-15",28.6052,29.233,28.4665,28.8972,13888.0],["2024-07-16",29.1381,29.2986,28.4155,28.7001,28390.0],["2024-07-17",28.6928,28.722,28.1308,28.3352,13027.0],["2024-07-18",28.4592,28.4811,27.7439,27.8826,19541.0],["2024-07-19",27.8899,28.0286,27.7366,27.7366,24334.0],["2024-07-22",27.7366,28.2403,27.5542,28.2403,18066.0],["2024-07-23",27.9994,28.4665,27.9994,28.1235,19664.0],["2024-07-24",28.2987,28.2987,27.4447,27.4593,18927.0],["2024-07-25",27.5323,27.7804,26.7877,27.0724,56042.0],["2024-07-26",27.1089,27.4374,26.8753,27.3133,11798.0],["2024-07-29",27.1308,27.9775,26.8972,27.2622,23843.0],["2024-07-30",27.3717,27.3717,26.5615,26.7221,25809.0],["2024-07-31",26.9264,27.306,26.7659,26.9921,18066.0],["2024-08-01",26.8826,26.9191,26.0359,26.1527,36624.0],["2024-08-02",26.1527,26.6199,25.2768,26.2403,52847.0],["2024-08-05",25.4009,26.4958,25.0798,26.2622,45842.0],["2024-08-06",28.4665,29.7585,27.8461,29.1235,108398.0],["2024-08-07",29.9994,29.9994,28.8169,29.3059,35764.0],["2024-08-08",30.1307,30.1307,28.4811,29.2548,50881.0],["2024-08-09",29.3424,30.649,28.9337,30.4373,73003.0],["2024-08-12",31.1453,33.3497,30.5833,33.1964,213600.0],["2024-08-13",33.5321,33.5321,31.5541,32.846,76321.0],["2024-08-14",32.846,32.846,31.9336,32.5613,34412.0],["2024-08-15",32.6635,33.3351,32.2986,32.7,51864.0],["2024-08-16",32.7073,33.1818,31.8314,32.2694,39574.0],["2024-08-19",32.2694,34.8971,32.2694,34.3204,121056.0],["2024-08-20",34.3058,35.0357,33.5029,34.8898,66243.0],["2024-08-21",35.4007,35.4007,32.8752,33.1526,57886.0],["2024-08-22",33.211,33.5613,32.5759,33.1964,40557.0],["2024-08-23",33.5321,33.9117,32.9044,33.7511,52601.0],["2024-08-26",34.0577,34.8168,33.0358,33.4007,38713.0],["2024-08-27",33.4007,33.5832,33.065,33.4737,20770.0],["2024-08-28",33.5175,33.5175,32.5905,33.065,28636.0],["2024-08-29",32.846,32.8971,31.8022,31.846,35764.0],["2024-08-30",31.9847,33.211,31.3132,33.0212,51003.0],["2024-09-03",33.0066,33.0066,30.5103,30.7074,79148.0],["2024-09-04",30.7293,32.3497,30.7293,31.5906,43261.0],["2024-09-05",31.4884,31.7584,31.0577,31.5176,30479.0],["2024-09-06",31.6417,32.2402,30.7366,31.2402,85415.0],["2024-09-09",31.7954,31.825,30.5221,30.5221,55059.0],["2024-09-10",30.7812,31.0181,30.3,31.0107,39942.0],["2024-09-11",31.1662,31.9065,30.8405,31.8102,26546.0],["2024-09-12",31.9287,33.8682,31.7732,32.5431,51495.0],["2024-09-13",32.7652,32.9503,31.8176,32.0471,33552.0],["2024-09-16",32.4987,32.5727,32.0841,32.5727,23720.0],["2024-09-17",32.5801,32.7874,32.1508,32.5283,24457.0],["2024-09-18",32.6764,33.2316,32.0915,32.5727,18189.0],["2024-09-19",33.1872,34.0533,32.4543,34.0089,63662.0],["2024-09-20",33.9497,34.5345,32.7948,34.5345,52110.0],["2024-09-23",33.7942,34.0163,33.1205,33.3352,64768.0],["2024-09-24",33.3796,35.0971,33.313,35.0823,47931.0],["2024-09-25",35.4747,36.6443,35.223,35.8078,83449.0],["2024-09-26",36.215,36.8664,35.2822,36.5999,48423.0],["2024-09-27",36.7183,36.785,35.9559,36.5851,53830.0],["2024-09-30",36.7035,36.7035,35.7634,36.1631,44613.0],["2024-10-01",36.1261,36.4444,35.1489,36.3186,62802.0],["2024-10-02",36.4518,37.3106,36.3186,37.3106,58869.0],["2024-10-03",37.6955,37.6955,36.5629,37.281,81114.0],["2024-10-04",36.2742,36.4963,32.7874,32.9873,226750.0],["2024-10-07",33.4611,33.6461,32.5949,32.7578,92421.0],["2024-10-08",32.4617,32.7948,31.181,31.2402,98566.0],["2024-10-09",31.2106,32.1656,30.7146,32.1656,86153.0],["2024-10-10",32.2026,33.4463,32.2026,33.2242,97828.0],["2024-10-11",33.276,33.5055,31.8769,32.0545,60467.0],["2024-10-14",32.2026,32.2396,31.1736,31.9287,52110.0],["2024-10-15",31.9509,31.9509,31.0921,31.3809,39697.0],["2024-10-16",31.4327,31.9361,31.3513,31.9287,38222.0],["2024-10-17",31.9361,31.9435,31.107,31.3883,33552.0],["2024-10-18",31.5067,32.4025,31.5067,32.0619,51864.0],["2024-10-21",32.0471,32.0471,31.107,31.181,52110.0],["2024-10-22",31.144,32.5209,31.144,32.3802,38345.0],["2024-10-23",32.2618,32.3062,30.8849,30.9885,65260.0],["2024-10-24",31.1662,31.6029,30.9367,31.4771,35149.0],["2024-10-25",31.8102,31.8102,30.7812,31.0477,25686.0],["2024-10-28",30.9515,30.9515,29.6486,30.3593,61696.0],["2024-10-29",30.1298,30.6702,30.1298,30.4259,27652.0],["2024-10-30",30.4333,30.6776,29.8189,30.1668,30971.0],["2024-10-31",30.1668,31.0403,30.1668,30.6554,47808.0],["2024-11-01",30.8108,31.0329,30.5073,30.5073,25194.0],["2024-11-04",30.4999,31.0255,30.0409,30.0705,28636.0],["2024-11-05",30.1594,31.0773,30.1594,30.833,36010.0],["2024-11-06",31.0922,31.1292,29.767,30.7738,44858.0],["2024-11-07",30.759,31.6252,30.611,30.611,31585.0],["2024-11-08",30.833,30.9663,30.3593,30.8553,31094.0],["2024-11-11",30.7146,30.9071,29.4857,29.7226,60344.0],["2024-11-12",29.6116,30.2704,29.3673,29.5524,71159.0],["2024-11-13",29.6264,31.0255,29.5524,29.7078,76812.0],["2024-11-14",29.8707,30.9811,29.8707,30.8997,34904.0],["2024-11-15",31.1366,31.8324,30.9071,31.6622,52478.0],["2024-11-18",31.8472,31.8472,31.2254,31.3661,23105.0],["2024-11-19",31.3142,31.6326,30.8034,31.4623,25686.0],["2024-11-20",31.7658,32.1656,30.9959,31.3142,46948.0],["2024-11-21",31.8324,31.8472,28.9897,29.2044,130397.0],["2024-11-22",28.9157,30.3593,28.4789,29.9817,74477.0],["2024-11-25",29.9891,30.2112,28.9675,30.152,51618.0],["2024-11-26",29.8707,30.3148,29.0045,29.1526,33675.0],["2024-11-27",29.1304,29.619,28.627,28.627,36870.0],["2024-11-29",28.6492,29.3006,27.6646,28.205,61204.0],["2024-12-02",28.3161,29.6486,28.242,29.2414,71651.0],["2024-12-03",29.2044,29.693,28.6566,29.3081,31954.0],["2024-12-04",29.0638,29.9595,28.7454,28.9231,30971.0],["2024-12-05",29.0712,30.152,28.8713,29.3525,50512.0],["2024-12-06",29.7152,29.9299,28.5307,28.9527,55182.0],["2024-12-09",29.0505,29.4038,27.9753,28.1483,64400.0],["2024-12-10",28.1182,28.6821,27.9077,28.3137,48791.0],["2024-12-11",28.2535,28.2686,26.8476,26.8777,63293.0],["2024-12-12",26.8551,27.4115,26.6897,26.8927,45596.0],["2024-12-13",27.0957,27.3964,26.6897,26.8476,28267.0],["2024-12-16",26.8401,26.8401,26.201,26.2236,71282.0],["2024-12-17",25.9153,26.1785,25.171,25.6522,83572.0],["2024-12-18",25.6522,26.1785,24.938,25.4567,119705.0],["2024-12-19",25.4567,26.2311,24.7575,24.8778,145391.0],["2024-12-20",24.7726,26.0582,24.7726,25.7274,75706.0],["2024-12-23",25.562,26.389,25.4116,25.968,42646.0],["2024-12-24",26.1559,27.0656,25.8101,26.7123,49652.0],["2024-12-26",26.389,26.6597,26.1334,26.5394,32446.0],["2024-12-27",26.3514,26.5394,25.7951,26.1108,36747.0],["2024-12-30",25.9379,25.9379,25.1485,25.6672,68947.0],["2024-12-31",25.8176,27.3664,25.8101,27.216,74969.0],["2025-01-02",27.2686,28.4415,27.216,28.0806,64522.0],["2025-01-03",27.6295,27.8175,26.9754,27.0506,70667.0],["2025-01-06",27.2386,27.5468,25.7048,26.4567,115526.0],["2025-01-07",26.3589,27.0581,26.3589,27.028,46210.0],["2025-01-08",27.1634,27.6746,26.5243,26.6371,38222.0],["2025-01-10",26.6446,27.3513,26.3589,26.374,38713.0],["2025-01-13",25.8402,26.3138,25.562,25.9078,35764.0],["2025-01-14",25.9153,25.983,25.4116,25.8326,32568.0],["2025-01-15",25.9379,26.0883,25.6898,25.9605,35272.0],["2025-01-16",25.8853,25.9605,25.1936,25.3816,25809.0],["2025-01-17",25.2387,25.3214,24.6222,24.8177,57026.0],["2025-01-21",25.0583,25.344,24.5921,24.9831,73740.0],["2025-01-22",24.3591,24.4493,23.5546,24.0734,104834.0],["2025-01-23",24.111,24.6673,23.9531,24.111,42892.0],["2025-01-24",24.0734,24.2989,23.4193,23.7651,75338.0],["2025-01-27",23.4343,24.0508,23.4343,23.5922,28390.0],["2025-01-28",23.4945,23.8854,23.0434,23.2464,55919.0],["2025-01-29",23.3065,24.0659,23.3065,23.7426,31094.0],["2025-01-30",23.6975,24.1711,23.5922,23.5997,24334.0],["2025-01-31",23.5546,23.7576,23.314,23.314,21876.0],["2025-02-03",23.1562,23.3065,22.7126,23.1336,37362.0],["2025-02-04",23.3065,24.6598,23.3065,24.2613,37239.0],["2025-02-05",24.0508,24.5545,23.7651,24.2538,24703.0],["2025-02-06",24.2613,24.9831,23.8854,24.517,42155.0],["2025-02-07",24.5997,25.0733,24.2839,24.6974,28267.0],["2025-02-10",24.9154,25.78,24.8102,25.3139,94387.0],["2025-02-11",25.2387,25.7875,24.8252,25.3816,38591.0],["2025-02-12",25.3816,26.9604,25.3816,26.2837,61573.0],["2025-02-13",26.1033,26.1559,25.1936,25.4718,36010.0],["2025-02-14",25.5018,25.9304,25.4868,25.6597,22859.0],["2025-02-18",25.6748,26.2311,25.6748,26.1108,34781.0],["2025-02-19",26.0131,26.0131,24.938,25.2237,22245.0],["2025-02-20",25.374,25.6748,25.1861,25.4492,23965.0],["2025-02-21",25.6898,26.2311,24.8252,25.4342,34658.0],["2025-02-24",25.4793,25.4793,24.3891,24.7425,37116.0],["2025-02-25",24.7199,25.0207,24.3816,24.953,18804.0],["2025-02-26",24.7951,25.547,24.7951,25.547,21876.0],["2025-02-27",25.8627,26.3138,24.968,25.2462,45596.0],["2025-02-28",25.562,26.7198,25.562,26.6145,61696.0],["2025-03-03",26.6972,26.9529,25.2613,25.3289,51495.0],["2025-03-04",25.6372,25.6372,24.2538,25.0056,70422.0],["2025-03-05",24.953,25.0733,24.5094,24.8628,60467.0],["2025-03-06",25.1109,25.5545,24.3591,24.7425,55305.0],["2025-03-07",24.6072,25.6898,24.5094,25.1485,43875.0],["2025-03-10",25.1635,25.1936,23.9982,24.6072,82343.0],["2025-03-11",24.7836,25.1058,24.354,24.9217,70545.0],["2025-03-12",24.8833,26.0416,24.5151,25.4816,65014.0],["2025-03-13",25.4356,25.7731,24.7146,24.9293,16100.0],["2025-03-14",25.2362,25.5123,24.6992,24.9907,30479.0],["2025-03-17",24.9677,25.8115,24.914,25.7961,37607.0],["2025-03-18",26.773,28.2248,26.7353,28.1305,79400.0],["2025-03-19",28.715,30.4119,28.715,29.7143,68200.0],["2025-03-20",29.7049,30.1291,29.3655,29.4315,28900.0],["2025-03-21",29.7897,29.8086,28.847,28.9978,36200.0],["2025-03-24",29.1675,29.6012,28.9978,29.3655,26900.0],["2025-03-25",29.2995,29.8557,29.1864,29.8463,14700.0],["2025-03-26",29.5729,30.0254,29.2429,29.4692,17000.0],["2025-03-27",29.4692,29.7897,28.6302,28.6302,25100.0],["2025-03-28",28.5642,29.1204,28.5642,28.9601,22300.0],["2025-03-31",28.7433,29.1298,28.4134,28.8941,21400.0],["2025-04-01",28.8941,30.016,28.8941,29.9877,15700.0],["2025-04-02",29.8369,30.1574,29.0544,29.2712,22200.0],["2025-04-03",28.6019,28.6208,27.4329,27.8854,58600.0],["2025-04-04",27.0936,27.4801,25.2647,25.6418,76500.0],["2025-04-07",24.8499,27.6403,24.7933,26.5185,68500.0],["2025-04-08",27.0559,28.2814,25.6512,26.1414,55000.0],["2025-04-09",26.2357,28.2154,26.2074,27.7723,26700.0],["2025-04-10",27.81,27.9231,26.0943,27.0276,34100.0],["2025-04-11",26.8673,28.14,26.8673,27.8477,14000.0],["2025-04-14",28.1965,28.2814,26.8485,27.6875,26800.0],["2025-04-15",27.5178,27.7063,27.037,27.1878,14600.0],["2025-04-16",27.1407,27.6026,27.0276,27.2632,11900.0],["2025-04-17",27.4047,27.8383,27.2161,27.7157,26500.0],["2025-04-21",27.7629,27.7629,26.8862,27.5272,15000.0],["2025-04-22",27.5272,27.5272,26.6033,26.6033,20600.0],["2025-04-23",26.7636,28.7527,26.7636,28.3851,25900.0],["2025-04-24",28.4888,29.884,28.4888,29.111,23500.0],["2025-04-25",29.2524,29.9688,28.6396,29.3466,22300.0],["2025-04-28",29.4221,29.554,29.1298,29.2712,10400.0],["2025-04-29",29.6389,29.9311,29.111,29.5163,9800.0],["2025-04-30",29.4221,29.4221,28.7716,29.3466,10700.0],["2025-05-01",29.3466,31.1095,28.9601,30.2705,26700.0],["2025-05-02",30.6382,31.1095,30.3931,30.4873,12100.0],["2025-05-05",30.5156,32.3539,30.5156,31.9108,51000.0],["2025-05-06",32.0522,32.9949,31.9391,32.797,24700.0],["2025-05-07",32.8441,33.2589,32.2408,32.7875,13700.0],["2025-05-08",33.1364,33.5889,32.8912,33.2118,14100.0],["2025-05-09",31.826,33.4003,31.826,33.3155,12900.0],["2025-05-12",34.7013,36.5395,33.7491,36.219,65200.0],["2025-05-13",36.219,36.6055,35.8891,36.5207,34000.0],["2025-05-14",36.6055,36.6527,35.4554,35.4554,18500.0],["2025-05-15",35.8702,36.1342,34.9841,35.3423,17800.0],["2025-05-16",35.4931,37.124,35.4554,36.5301,34900.0],["2025-05-19",36.5301,37.0486,35.3611,35.6817,41800.0],["2025-05-20",35.8702,36.8695,35.6534,36.7564,14500.0],["2025-05-21",36.7564,37.1429,35.3989,36.7187,24600.0],["2025-05-22",35.4648,36.992,35.4648,36.0965,14400.0],["2025-05-23",35.4083,36.0305,35.2575,35.6628,10500.0],["2025-05-27",35.7665,36.4735,35.5874,35.6722,17300.0],["2025-05-28",35.6345,35.9928,35.4931,35.4931,7900.0],["2025-05-29",35.6722,36.2944,35.3706,36.0116,13600.0],["2025-05-30",35.8136,36.3793,35.5591,36.1342,15400.0],["2025-06-02",36.4641,36.4641,35.9456,36.351,16100.0],["2025-06-03",36.2944,36.8601,35.8231,36.6527,30300.0],["2025-06-04",36.4264,37.2654,36.4264,37.0109,13000.0],["2025-06-05",37.2277,38.7078,37.0203,38.2553,49200.0],["2025-06-06",38.3024,38.6512,37.322,38.5098,14300.0],["2025-06-09",38.7266,40.2067,38.5192,38.8303,28300.0],["2025-06-10",39.2168,39.773,38.8115,38.934,31300.0],["2025-06-11",39.0754,40.7817,39.066,40.7535,33900.0],["2025-06-12",40.4047,41.5548,40.301,41.1023,20800.0],["2025-06-13",40.9986,41.4134,40.037,41.1117,20000.0],["2025-06-16",42.1298,43.1291,41.5359,41.9696,54900.0],["2025-06-17",42.0638,42.884,41.781,42.4503,47900.0],["2025-06-18",46.1929,47.9086,42.4503,43.0725,109000.0],["2025-06-20",43.7136,44.3075,41.9507,42.2147,59300.0],["2025-06-23",42.2807,44.0152,42.2524,43.6005,52600.0],["2025-06-24",43.7607,44.9391,43.6759,44.9108,54800.0],["2025-06-25",45.1371,45.1371,42.2429,44.1001,63700.0],["2025-06-26",43.9964,43.9964,42.2524,43.1008,45700.0],["2025-06-27",42.8557,43.5062,42.6106,42.9217,26800.0],["2025-06-30",43.0725,43.0725,41.1023,42.1581,48400.0],["2025-07-01",42.2241,43.3648,42.2241,42.9594,46300.0],["2025-07-02",43.3648,44.3075,43.1762,43.7324,43000.0],["2025-07-03",43.723,45.0051,43.723,44.7883,19200.0],["2025-07-07",45.1559,46.9565,44.7883,45.3068,60800.0],["2025-07-08",46.0515,47.607,45.9949,47.1451,123900.0],["2025-07-09",46.8872,47.1451,44.4994,44.7859,64800.0],["2025-07-10",44.891,46.3236,44.891,45.1775,37500.0],["2025-07-11",45.273,47.2979,45.1966,46.9063,47300.0],["2025-07-14",46.8394,47.04,45.3781,46.3523,40900.0],["2025-07-15",46.7248,47.2597,45.8747,45.9034,42600.0],["2025-07-16",45.8461,46.9158,45.8461,46.486,32200.0],["2025-07-17",46.4192,47.8614,46.4192,47.3265,36600.0],["2025-07-18",47.1355,47.5558,46.572,47.2024,30400.0],["2025-07-21",46.9922,47.9951,46.8012,47.3361,36200.0],["2025-07-22",47.5653,48.616,47.5653,48.2817,30500.0],["2025-07-23",48.4249,49.189,48.253,48.7019,56700.0],["2025-07-24",48.8738,49.5615,47.6131,49.5615,22500.0],["2025-07-25",49.466,49.6666,49.0553,49.4469,30100.0],["2025-07-28",49.3132,49.3992,48.339,49.3992,22400.0],["2025-07-29",49.5042,50.6695,48.5777,50.3734,61500.0],["2025-07-30",50.3734,50.5357,48.6733,49.1031,33600.0],["2025-07-31",49.0075,49.9531,48.807,49.4278,28500.0],["2025-08-01",49.1699,50.1059,46.6961,49.1317,45700.0],["2025-08-04",49.5138,49.829,48.7592,49.0649,23400.0],["2025-08-05",48.7115,50.6122,47.3647,50.0868,30200.0],["2025-08-06",50.1441,50.765,49.8958,50.6217,48200.0],["2025-08-07",50.6217,51.0897,48.6064,48.9693,36400.0],["2025-08-08",49.275,50.3829,46.849,47.6895,25200.0],["2025-08-11",47.5462,48.7019,46.9922,47.6322,24300.0],["2025-08-12",47.6131,49.6666,46.8012,49.0267,30500.0],["2025-08-13",51.1948,54.1175,50.7459,53.9265,153600.0],["2025-08-14",53.0191,54.3945,51.3476,53.5157,34000.0],["2025-08-15",53.8214,57.2407,53.3916,57.0688,94200.0],["2025-08-18",57.3076,58.5015,55.703,57.9953,60700.0],["2025-08-19",58.3391,59.6954,57.9857,58.8263,79400.0],["2025-08-20",58.9313,60.3545,57.3171,60.0775,67400.0],["2025-08-21",60.0775,61.0421,59.4566,60.5264,68400.0],["2025-08-22",60.6505,62.5608,60.3163,61.7012,58600.0],["2025-08-25",62.0832,62.0832,57.8043,59.2561,79800.0],["2025-08-26",58.9791,61.5579,58.3296,60.5837,50700.0],["2025-08-27",61.4528,61.5579,58.9982,59.3802,29600.0],["2025-08-28",59.3898,59.9724,58.2245,59.2943,30600.0],["2025-08-29",58.8645,60.173,58.2723,59.4757,34000.0],["2025-09-02",59.4757,59.5139,57.4986,58.3105,34100.0],["2025-09-03",57.9762,58.683,56.7345,58.683,59500.0],["2025-09-04",59.3134,59.8482,57.7852,58.9982,28400.0],["2025-09-05",58.9982,59.2179,57.7088,59.1128,21100.0],["2025-09-08",59.6954,61.5961,59.6954,61.5006,55600.0],["2025-09-09",60.9985,61.771,59.4825,60.0329,43700.0],["2025-09-10",60.0135,60.9212,59.1155,59.8204,43700.0],["2025-09-11",60.3322,61.0274,58.9803,60.9309,32200.0],["2025-09-12",60.6122,62.7559,60.6122,61.771,31400.0],["2025-09-15",62.08,62.1089,60.1391,61.4427,39600.0],["2025-09-16",61.1626,61.4137,59.55,59.6949,26600.0],["2025-09-17",60.0522,62.7559,59.7239,61.3847,42800.0],["2025-09-18",61.5972,61.9062,60.1584,61.462,30800.0],["2025-09-19",62.0317,62.4179,60.1294,60.3901,31900.0],["2025-09-22",60.4481,63.2484,60.4481,62.8235,44000.0],["2025-09-23",62.2828,63.7312,59.7721,60.197,101000.0],["2025-09-24",60.3612,61.3171,59.1831,59.1928,33300.0],["2025-09-25",58.71,60.4964,58.0533,60.1777,32100.0],["2025-09-26",60.1294,60.8343,59.7818,59.8494,21000.0],["2025-09-29",59.8977,60.2646,56.0062,57.3774,101800.0],["2025-09-30",57.1843,57.725,56.518,57.5609,45800.0],["2025-10-01",57.0684,59.4245,57.0008,58.6327,41200.0],["2025-10-02",58.5458,58.9417,55.3206,56.2766,42700.0],["2025-10-03",56.18,57.1263,54.5674,55.7938,41600.0],["2025-10-06",55.929,56.0448,54.8475,55.5041,37000.0],["2025-10-07",55.2434,55.2916,53.0804,54.5481,55100.0],["2025-10-08",55.2337,55.6393,53.119,54.1426,59800.0],["2025-10-09",53.9784,55.2144,53.9784,54.3067,33100.0],["2025-10-10",54.2101,55.224,51.4581,51.5643,30800.0],["2025-10-13",52.6651,56.7304,52.6651,56.0448,68600.0],["2025-10-14",55.9096,56.3538,53.6597,54.2681,35700.0],["2025-10-15",54.6447,55.8903,54.075,54.4902,19900.0],["2025-10-16",54.693,55.4268,53.0997,53.6404,21300.0],["2025-10-17",53.0514,54.6157,51.7671,53.6115,27900.0],["2025-10-20",54.3936,55.8903,52.472,53.1962,27000.0],["2025-10-21",53.1576,53.8046,52.3561,52.6072,16200.0],["2025-10-22",52.8003,53.1576,51.7671,53.1093,26300.0],["2025-10-23",53.0031,54.4805,52.2692,53.7853,41400.0],["2025-10-24",54.7026,55.1854,53.0417,53.5632,19300.0],["2025-10-27",53.7563,54.8281,52.8003,53.0321,22000.0],["2025-10-28",53.0514,57.0684,53.0514,55.0792,42900.0],["2025-10-29",55.0792,56.6242,54.0846,54.2584,26900.0],["2025-10-30",54.2295,56.9042,54.2295,56.3828,21800.0],["2025-10-31",56.3828,56.8753,55.0985,55.562,20300.0],["2025-11-03",55.6489,57.9278,55.0406,57.6864,34100.0],["2025-11-04",57.2712,57.2712,54.3067,54.8475,33100.0],["2025-11-05",55.0695,57.387,54.5288,57.1167,44900.0],["2025-11-06",56.489,57.136,54.2101,54.9633,59900.0],["2025-11-07",55.0502,56.1607,54.6833,55.9193,22900.0],["2025-11-10",56.489,57.8892,54.8861,56.8077,47000.0],["2025-11-11",56.9815,58.9127,56.489,57.5222,32500.0],["2025-11-12",57.165,59.3955,57.0394,59.0865,29700.0],["2025-11-13",59.1348,59.3183,56.8753,58.1209,25500.0],["2025-11-14",57.9181,58.652,57.1167,57.6864,17400.0],["2025-11-17",57.5126,59.6949,57.5126,59.4342,45100.0],["2025-11-18",59.6756,59.6756,51.603,53.8432,71800.0],["2025-11-19",55.282,58.7679,55.282,57.3195,73500.0],["2025-11-20",58.5072,58.9031,55.3689,55.5427,41900.0],["2025-11-21",55.0502,56.9622,55.0502,55.929,44400.0],["2025-11-24",55.929,57.3774,55.591,56.4407,28800.0],["2025-11-25",57.165,57.165,55.9096,56.9429,36100.0],["2025-11-26",56.9718,57.9954,56.856,57.8119,18100.0],["2025-11-28",57.8409,58.2175,56.8077,58.2175,18800.0],["2025-12-01",57.8312,59.0962,57.4643,58.3913,57200.0],["2025-12-02",58.99,59.7528,57.6671,59.5597,36500.0],["2025-12-03",59.6176,60.8343,59.1831,59.6176,56900.0],["2025-12-04",60.1294,61.7999,59.9266,60.3225,31300.0],["2025-12-05",60.8343,61.2495,59.1155,59.6563,28800.0],["2025-12-08",59.9942,61.7903,58.9707,59.328,50200.0],["2025-12-09",59.494,59.9628,56.7005,57.4624,38300.0],["2025-12-10",57.5112,58.7614,56.847,57.6284,29600.0],["2025-12-11",57.9312,57.9312,56.0168,56.8372,23100.0],["2025-12-12",56.8861,57.2182,53.6237,53.8581,44600.0],["2025-12-15",54.6981,56.9056,54.2781,54.5809,50700.0],["2025-12-16",54.913,56.3098,54.3172,54.874,33200.0],["2025-12-17",55.1865,57.5307,53.2526,53.3014,31300.0],["2025-12-18",53.6433,54.4735,52.7544,52.8032,29000.0],["2025-12-19",52.8618,54.2,51.5921,52.7544,36400.0],["2025-12-22",52.4712,54.1316,52.2758,53.4284,31300.0],["2025-12-23",53.2037,54.0535,49.8144,53.2916,37800.0],["2025-12-24",53.2916,53.8679,52.3246,53.2037,13300.0],["2025-12-26",53.3307,53.8679,52.5884,53.1451,24400.0],["2025-12-29",53.233,55.7726,53.233,55.1474,46100.0],["2025-12-30",55.1181,55.3721,53.7214,53.7605,33700.0],["2025-12-31",53.7116,55.1865,52.5591,53.3307,45700.0],["2026-01-02",53.7116,53.7214,52.0218,52.9595,31500.0],["2026-01-05",53.0377,54.0926,51.7679,52.8423,25300.0],["2026-01-06",53.2819,54.2098,52.4516,53.2819,32400.0],["2026-01-07",53.4772,54.4833,52.7446,54.4442,39200.0],["2026-01-08",54.4735,54.913,52.3149,53.6726,51800.0],["2026-01-09",54.1902,54.5126,52.9009,53.78,36400.0],["2026-01-12",53.9167,56.3586,52.2563,54.073,40800.0],["2026-01-13",54.1023,55.1084,52.6665,52.8423,39000.0],["2026-01-14",53.2721,54.62,53.067,54.0633,43300.0],["2026-01-15",54.1805,54.2488,53.0279,53.8679,19400.0],["2026-01-16",53.7409,54.5126,52.2367,52.6177,33900.0],["2026-01-20",51.9632,52.7153,51.387,51.426,30100.0],["2026-01-21",51.553,53.1353,51.26,51.2893,39900.0],["2026-01-22",51.8558,52.8912,51.3577,52.52,20200.0],["2026-01-23",52.5884,53.0963,52.0902,52.1,20300.0],["2026-01-26",52.2563,53.9167,51.9046,53.4479,14600.0],["2026-01-27",53.7116,54.9521,53.5749,54.3563,15300.0],["2026-01-28",54.747,56.2707,54.2195,55.5479,30700.0],["2026-01-29",55.8019,57.1889,54.7665,56.6517,30200.0],["2026-01-30",56.3098,56.6712,54.6981,55.8507,31200.0],["2026-02-02",55.7921,56.6419,54.6981,55.2061,32000.0],["2026-02-03",55.8116,55.8116,53.1158,54.0633,33900.0],["2026-02-04",54.2098,54.2195,50.4493,52.1684,46600.0],["2026-02-05",51.8167,53.1451,51.1525,51.8656,29600.0],["2026-02-06",52.7544,53.3405,51.7484,52.2563,29800.0],["2026-02-09",52.1391,53.9265,52.0121,52.2563,26600.0],["2026-02-10",53.5749,55.6749,52.9595,55.3623,40100.0],["2026-02-11",55.7042,57.1303,54.4637,56.1242,48800.0],["2026-02-12",56.2121,56.6712,53.4772,54.2684,25700.0],["2026-02-13",54.3563,55.9093,53.9753,55.2354,13100.0],["2026-02-17",55.2354,60.5489,55.1279,57.5307,68300.0],["2026-02-18",58.0679,58.9079,56.5149,57.5698,44100.0],["2026-02-19",57.3158,59.5721,57.101,58.4489,56700.0],["2026-02-20",58.4196,60.0117,57.267,59.4647,60000.0],["2026-02-23",59.2791,59.8652,57.4819,59.5819,37500.0],["2026-02-24",60.2168,61.4573,59.0154,60.9689,36300.0],["2026-02-25",58.2047,62.3852,58.0191,61.5257,110300.0],["2026-02-26",61.6429,64.2899,60.6075,64.0164,128900.0],["2026-02-27",64.0164,67.8648,63.2936,67.142,76200.0],["2026-03-02",67.4545,71.176,66.5559,68.1969,124500.0],["2026-03-03",66.8001,66.8001,61.2815,65.3154,124700.0],["2026-03-04",66.0578,68.275,65.0029,66.8587,55300.0],["2026-03-05",66.5071,67.3862,64.9345,66.4387,148300.0],["2026-03-06",66.2043,67.0443,62.6098,63.2545,113000.0],["2026-03-09",61.9359,64.2117,60.5587,64.1043,80300.0],["2026-03-10",64.4204,67.4043,63.4423,65.4381,55900.0],["2026-03-11",65.4974,66.9004,63.9363,66.9004,53500.0],["2026-03-12",66.5941,67.3451,64.0647,64.5588,69600.0],["2026-03-13",64.5588,64.6576,61.7527,62.2467,39600.0],["2026-03-16",62.8989,65.9618,62.8989,65.7938,96600.0],["2026-03-17",65.9322,68.6591,65.9322,67.76,50700.0],["2026-03-18",67.7304,69.2125,66.9301,67.76,79600.0],["2026-03-19",66.8313,70.0029,65.8926,69.5286,96600.0],["2026-03-20",69.2717,69.2717,63.9067,64.7169,79300.0],["2026-03-23",65.5468,67.6711,64.6082,65.4184,74600.0],["2026-03-24",65.4184,68.175,65.28,67.1771,110700.0],["2026-03-25",68.0663,68.0663,61.486,61.98,131500.0],["2026-03-26",61.2785,64.2228,61.2587,61.8614,105800.0],["2026-03-27",61.7527,63.2447,58.838,60.0829,84500.0],["2026-03-30",60.4683,62.7507,59.3617,61.2785,253900.0],["2026-03-31",61.7033,66.1495,61.7033,66.0507,114900.0],["2026-04-01",65.8037,67.681,64.1142,66.5645,287300.0],["2026-04-02",65.5666,67.3648,65.0824,66.4756,105600.0],["2026-04-06",66.7424,67.434,65.3294,66.8807,90400.0],["2026-04-07",66.0013,66.8905,63.5707,64.3315,96200.0],["2026-04-08",66.1495,68.5604,66.1495,68.4023,117900.0],["2026-04-09",68.4023,68.8568,64.6378,65.8531,63500.0],["2026-04-10",66.2582,68.6196,65.7049,67.3846,102200.0],["2026-04-13",67.1079,69.2223,67.0585,68.5208,105700.0],["2026-04-14",68.8172,70.6155,67.9181,69.084,42200.0],["2026-04-15",69.1631,70.4278,67.681,69.993,53900.0],["2026-04-16",69.4101,71.8505,69.4101,71.1391,58100.0],["2026-04-17",72.3248,73.8563,69.8843,71.317,137800.0],["2026-04-20",72.0778,72.0778,69.2717,69.6373,75800.0],["2026-04-21",69.7855,70.0424,66.0804,66.5447,51400.0],["2026-04-22",66.7522,67.849,65.4974,67.681,48800.0],["2026-04-23",67.3549,68.7086,66.6238,67.9082,50400.0],["2026-04-24",67.8786,68.9556,66.3669,67.2166,56400.0],["2026-04-27",66.8609,70.3981,66.3076,68.59,58000.0],["2026-04-28",68.3825,70.9909,68.3825,70.7143,30300.0],["2026-04-29",70.7143,72.0481,69.2223,69.9238,85200.0],["2026-04-30",69.9732,71.2972,69.1729,69.1729,38900.0],["2026-05-01",69.2816,70.0918,66.7424,69.7262,70500.0],["2026-05-04",69.5682,70.0325,67.187,67.5822,101700.0],["2026-05-05",67.8885,72.5718,67.8885,71.2083,74800.0],["2026-05-06",72.226,73.6093,70.2795,73.6093,62800.0],["2026-05-07",73.797,73.8464,70.8427,71.4158,38400.0],["2026-05-08",72.2161,73.8661,71.8308,72.3149,28000.0],["2026-05-11",72.2359,72.5718,69.1828,70.7143,41000.0],["2026-05-12",69.8349,71.6727,69.0741,70.9909,34500.0],["2026-05-13",71.1391,71.1391,68.6196,70.0227,44300.0],["2026-05-14",70.0325,71.4257,68.6394,69.1235,37700.0],["2026-05-15",67.9972,70.2301,64.3908,68.8074,67500.0],["2026-05-18",68.7086,70.8823,67.7502,69.0247,56500.0],["2026-05-19",68.7975,68.7975,65.1615,66.2286,72500.0],["2026-05-20",66.4953,70.3586,66.4953,70.3487,46500.0],["2026-05-21",72.7991,77.8183,71.149,74.0341,112700.0],["2026-05-22",73.0757,73.0757,63.3534,64.4303,170400.0],["2026-05-26",65.2109,67.6316,63.7387,64.539,113300.0],["2026-05-27",64.8552,65.9124,63.2348,65.2109,64700.0],["2026-05-28",64.4995,66.189,63.7881,64.4303,86000.0],["2026-05-29",64.4303,65.2899,62.227,62.9384,49200.0],["2026-06-01",63.0372,66.1693,62.9977,65.3591,207200.0],["2026-06-02",65.7543,66.189,64.3908,65.0231,39600.0],["2026-06-03",64.7169,65.6357,64.2426,64.4698,32500.0],["2026-06-04",64.5489,65.5468,63.383,65.2109,63400.0],["2026-06-05",64.6181,66.6534,64.4699,65.6357,76000.0],["2026-06-08",65.9322,66.5843,65.033,66.11,86100.0],["2026-06-09",66.55,67.53,63.55,67.08,35900.0],["2026-06-10",67.0,67.45,65.54,66.06,51800.0],["2026-06-11",66.36,68.43,66.23,67.83,41400.0],["2026-06-12",67.98,73.0,67.98,71.52,181300.0],["2026-06-15",72.0,72.5,70.17,71.83,50500.0],["2026-06-16",71.83,71.83,68.06,69.44,61500.0],["2026-06-17",69.44,70.4,67.9,68.56,69500.0],["2026-06-18",69.0,69.57,66.11,68.6,115900.0],["2026-06-22",67.56,70.11,67.56,68.91,67300.0],["2026-06-23",68.5,69.9,67.98,68.69,29200.0],["2026-06-24",69.62,70.08,67.5,68.26,77100.0],["2026-06-25",69.15,69.75,67.07,67.81,49400.0],["2026-06-26",67.51,68.41,65.81,66.35,48800.0],["2026-06-29",66.52,67.51,65.53,66.5,58500.0],["2026-06-30",66.49,66.52,64.86,66.37,49000.0],["2026-07-01",66.24,67.44,65.37,66.43,62800.0],["2026-07-02",67.02,69.26,65.84,66.38,56629.0],["2026-07-20",69.62,70.38,67.81,69.8,40891.215181],["2026-07-21",70.54,73.7,70.54,72.95,49710.196799],["2026-07-22",73.38,74.71,72.78,73.76,57855.511822],["2026-07-23",73.4,75.73,73.07,75.67,36288.56717],["2026-07-24",75.67,78.845,75.65,76.99,62749.149858],["2026-07-27",76.99,77.96,75,76.11,40370.695014],["2026-07-28",76.05,77.34,75.19,76.21,49787.722891],["2026-07-31",78.92,79.12,76.56,78.94,36383.315746],["2026-08-03",79,79.67,76.91,78.39,50707.29807],["2026-08-04",78.94,78.94,75.745,77.45,45741.379922],["2026-08-05",77.91,78.488,74.74,75.57,79117.430762],["2026-08-06",76.13,77.989,76.13,76.89,21256.808777],["2026-08-07",77.36,77.36,74.7001,75.29,28417.00461]]}