{"t":"FENG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-05-16",19.7294,20.5436,18.9465,19.2597,98417.0],["2011-05-17",18.8995,19.3223,18.7116,18.9935,79000.0],["2011-05-18",18.9308,19.886,18.7899,19.4945,67217.0],["2011-05-19",19.6198,20.3088,18.8212,19.244,72667.0],["2011-05-20",19.4006,19.839,18.8682,19.5728,26050.0],["2011-05-23",18.8525,18.8839,17.5372,18.555,61983.0],["2011-05-24",18.3828,18.7586,17.8817,17.9287,20783.0],["2011-05-25",17.9913,18.1949,17.6155,17.7095,43467.0],["2011-05-26",17.5372,18.007,17.3024,18.007,45050.0],["2011-05-27",18.007,18.0226,17.6155,17.8034,28950.0],["2011-05-31",17.5686,18.7742,17.5529,18.0226,36650.0],["2011-06-01",17.9287,18.6333,17.6938,18.5863,12483.0],["2011-06-02",18.4141,20.1522,18.2105,20.0895,31283.0],["2011-06-03",20.0739,21.4205,19.4945,20.8255,30133.0],["2011-06-06",21.5301,21.7493,20.434,20.6689,20200.0],["2011-06-07",20.5436,21.3422,18.1323,18.4924,94983.0],["2011-06-08",18.8839,19.244,17.7721,18.0853,73650.0],["2011-06-09",18.0853,18.4767,17.5529,18.2732,22183.0],["2011-06-10",18.007,18.1166,17.6625,17.7878,6850.0],["2011-06-13",18.007,18.1323,17.3963,17.5529,7567.0],["2011-06-14",17.459,17.9287,17.3963,17.4903,17833.0],["2011-06-15",17.3963,17.6938,17.0832,17.459,18433.0],["2011-06-16",17.3337,17.5372,15.486,16.081,27117.0],["2011-06-17",15.9714,15.9714,14.6092,15.5643,21550.0],["2011-06-20",15.2825,15.6113,13.8262,14.1551,65467.0],["2011-06-21",14.5935,14.7814,13.5287,13.7166,42267.0],["2011-06-22",13.9358,14.8597,13.7949,14.2647,47850.0],["2011-06-23",14.0924,14.5152,12.5423,13.9672,39617.0],["2011-06-24",14.0924,14.3586,12.464,12.5266,61967.0],["2011-06-27",12.7771,14.296,12.5736,14.249,54850.0],["2011-06-28",14.6561,15.3294,14.4995,14.891,23733.0],["2011-06-29",15.4547,15.5956,13.7793,13.8106,61450.0],["2011-06-30",13.9515,15.6426,13.7949,14.0455,84767.0],["2011-07-01",14.2334,15.2198,14.2334,14.9693,37117.0],["2011-07-05",15.2511,16.5977,15.2511,15.8148,80733.0],["2011-07-06",15.9088,16.6134,14.8753,15.8618,22383.0],["2011-07-07",16.081,16.5664,15.6583,15.8148,7050.0],["2011-07-08",15.8148,15.9088,15.2355,15.4547,17033.0],["2011-07-11",15.2981,15.2981,14.3116,14.343,23033.0],["2011-07-12",14.2177,15.0789,14.1394,15.0319,10000.0],["2011-07-13",15.0319,15.9871,14.5622,14.6091,25667.0],["2011-07-14",14.7344,15.1885,14.4369,14.6874,35700.0],["2011-07-15",14.8284,15.2511,14.6874,15.1572,7483.0],["2011-07-18",15.2198,15.3607,14.9536,15.2355,12317.0],["2011-07-19",15.6113,16.081,14.8753,15.9401,23067.0],["2011-07-20",15.8462,16.3316,15.3607,15.8775,9533.0],["2011-07-21",15.9088,16.2846,15.5486,15.6583,5183.0],["2011-07-22",16.081,16.4255,15.7992,16.2063,8583.0],["2011-07-25",16.0497,16.8326,16.0497,16.7543,26267.0],["2011-07-26",16.7543,16.7543,16.175,16.4725,7917.0],["2011-07-27",16.175,16.4412,15.7522,15.9714,10050.0],["2011-07-28",16.0497,16.4098,15.8148,16.3002,25233.0],["2011-07-29",16.2846,16.2846,15.8775,16.1906,10283.0],["2011-08-01",16.2533,16.676,15.8618,16.2689,32983.0],["2011-08-02",16.128,16.3316,15.9088,16.1123,22817.0],["2011-08-03",15.8148,15.8148,14.2803,14.4995,17300.0],["2011-08-04",14.5622,14.7188,14.0611,14.2647,44233.0],["2011-08-05",14.3273,14.4839,12.3544,14.2803,85233.0],["2011-08-08",13.4191,14.0924,12.9964,13.701,15267.0],["2011-08-09",13.7793,14.202,13.1999,14.1707,18183.0],["2011-08-10",13.7636,14.0298,13.3252,13.3878,27167.0],["2011-08-11",14.1551,14.1551,13.4974,13.7479,7683.0],["2011-08-12",13.701,13.9202,13.56,13.6853,10533.0],["2011-08-15",14.0924,14.2334,13.4661,14.0455,9500.0],["2011-08-16",13.8889,14.296,13.56,14.1864,8117.0],["2011-08-17",14.3899,14.797,13.9985,14.0141,6617.0],["2011-08-18",13.8576,13.8576,11.4149,11.5871,89383.0],["2011-08-19",11.9942,11.9942,11.3992,11.6811,53700.0],["2011-08-22",12.3857,12.3857,11.1957,11.6967,17867.0],["2011-08-23",11.8533,11.9942,11.4775,11.5871,8333.0],["2011-08-24",11.6184,11.6184,10.9764,11.1174,14200.0],["2011-08-25",11.1017,11.3366,10.3188,10.5067,15150.0],["2011-08-26",10.3344,10.5693,10.3344,10.4127,14217.0],["2011-08-29",10.3501,11.0547,10.3501,10.9138,11367.0],["2011-08-30",10.8981,11.0234,10.3501,10.4127,19167.0],["2011-08-31",10.538,10.7259,10.3188,10.3658,21083.0],["2011-09-01",10.3344,10.3658,9.6455,9.6455,25100.0],["2011-09-02",9.3323,9.6142,9.3167,9.395,13317.0],["2011-09-06",9.4106,9.4106,8.4555,9.395,55383.0],["2011-09-07",9.4732,9.943,9.0974,9.8021,34933.0],["2011-09-08",9.7864,10.1152,9.5829,9.7081,13567.0],["2011-09-09",9.7081,9.7081,8.7686,9.1131,17683.0],["2011-09-12",8.9722,8.9722,8.5337,8.612,10767.0],["2011-09-13",8.6277,9.2227,8.5494,9.0818,59483.0],["2011-09-14",9.1914,9.254,8.7686,8.9409,13133.0],["2011-09-15",9.0505,9.0505,8.7373,8.9252,8950.0],["2011-09-16",8.9252,9.0192,8.753,8.9252,11700.0],["2011-09-19",8.9095,9.6455,8.8313,9.2227,17767.0],["2011-09-20",9.3167,9.3793,8.7843,9.0818,32483.0],["2011-09-21",9.2227,9.301,8.8782,8.9722,10317.0],["2011-09-22",8.8626,8.9722,7.8918,7.9857,18167.0],["2011-09-23",7.8761,8.1423,7.4533,7.6725,7733.0],["2011-09-26",7.6882,7.8448,7.5943,7.7508,3017.0],["2011-09-27",7.8291,8.3615,7.7508,8.2676,29967.0],["2011-09-28",8.3458,8.5964,8.111,8.4241,14900.0],["2011-09-29",8.5337,8.612,7.7352,8.612,21383.0],["2011-09-30",8.4555,8.9252,8.2206,8.8939,9467.0],["2011-10-03",8.7843,9.2384,8.612,8.9409,45017.0],["2011-10-04",8.9878,8.9878,8.0014,8.1423,21633.0],["2011-10-05",8.2362,8.2832,7.8448,8.1736,5517.0],["2011-10-06",8.2362,8.7843,8.0953,8.612,24467.0],["2011-10-07",8.612,8.7843,7.7039,7.8291,71200.0],["2011-10-10",7.7822,7.8761,6.5765,6.7487,91800.0],["2011-10-11",6.874,7.2498,6.8113,7.2028,64100.0],["2011-10-12",7.375,7.6256,7.2028,7.2498,66917.0],["2011-10-13",7.3594,7.516,7.2028,7.469,53450.0],["2011-10-14",7.5943,7.6569,7.0932,7.2028,10167.0],["2011-10-17",7.2028,7.2028,6.7644,6.9053,6967.0],["2011-10-18",6.9523,7.1558,6.9366,7.0149,2300.0],["2011-10-19",6.9523,7.1245,6.8113,6.9209,6483.0],["2011-10-20",7.0462,7.4064,6.7957,7.2967,27133.0],["2011-10-21",7.375,7.7352,7.3437,7.5943,27200.0],["2011-10-24",7.6099,7.8604,7.4377,7.5316,13083.0],["2011-10-25",7.3124,7.3907,6.9523,7.2028,7617.0],["2011-10-26",7.4064,7.516,7.0462,7.3594,14683.0],["2011-10-27",7.9544,8.2206,7.5473,8.0483,50083.0],["2011-10-28",8.111,8.4241,7.8761,8.2049,14317.0],["2011-10-31",8.2676,8.2676,7.9387,8.1423,17767.0],["2011-11-01",7.9857,7.9857,7.516,7.6412,24317.0],["2011-11-02",8.1423,8.2519,7.7352,8.2049,15683.0],["2011-11-03",8.064,8.1893,7.8918,8.0014,11783.0],["2011-11-04",7.9074,8.064,7.3281,7.3594,35117.0],["2011-11-07",7.5786,7.8918,7.375,7.8448,16200.0],["2011-11-08",7.9857,8.1423,7.8291,8.1423,14400.0],["2011-11-09",8.1423,8.1423,7.8448,8.0014,33517.0],["2011-11-10",8.1423,8.1423,7.5629,7.8448,26767.0],["2011-11-11",7.8291,8.0014,7.6725,7.9701,8933.0],["2011-11-14",7.9074,8.1736,7.9074,7.9231,15567.0],["2011-11-15",7.9231,8.1736,7.7508,8.017,41450.0],["2011-11-16",7.9074,8.2832,7.8135,8.1736,23633.0],["2011-11-17",8.2206,8.4711,8.0327,8.3615,38283.0],["2011-11-18",8.3615,8.7216,8.3615,8.5337,64650.0],["2011-11-21",8.612,8.6747,8.2519,8.5807,21433.0],["2011-11-22",8.8626,9.2384,8.612,9.2071,75500.0],["2011-11-23",9.5046,9.5046,7.422,7.8448,147683.0],["2011-11-25",7.7822,8.706,7.7822,8.5181,31733.0],["2011-11-28",8.7373,8.9095,8.4868,8.7373,21183.0],["2011-11-29",8.6434,8.7216,8.0797,8.1579,17317.0],["2011-11-30",8.5807,9.9586,8.3458,9.6455,75600.0],["2011-12-01",9.7081,10.3188,9.2384,10.1779,55433.0],["2011-12-02",10.1779,10.1779,9.8647,9.9586,9217.0],["2011-12-05",10.0213,11.4618,10.0213,11.1643,27833.0],["2011-12-06",11.2113,11.3522,10.8512,11.1643,16333.0],["2011-12-07",11.18,11.4932,10.1622,10.2875,59083.0],["2011-12-08",10.1152,10.6633,9.5046,9.5829,34217.0],["2011-12-09",9.7238,9.99,9.6298,9.7238,20633.0],["2011-12-12",9.1601,9.4732,8.7686,9.0974,23667.0],["2011-12-13",9.0974,9.5046,8.8626,9.3793,20400.0],["2011-12-14",9.3167,9.3636,9.1601,9.2853,6850.0],["2011-12-15",9.3323,9.3636,8.4555,8.5651,22917.0],["2011-12-16",8.5337,9.1914,8.5024,9.0505,9050.0],["2011-12-19",8.8939,9.0505,8.2206,8.3145,33550.0],["2011-12-20",8.4241,8.6747,8.3772,8.5494,11383.0],["2011-12-21",8.5651,8.6434,8.3615,8.4868,3600.0],["2011-12-22",8.612,8.706,8.5024,8.5494,4083.0],["2011-12-23",8.4868,8.6277,8.4398,8.5964,2383.0],["2011-12-27",8.5494,8.612,8.4868,8.5024,1200.0],["2011-12-28",8.5651,8.5651,8.2676,8.2832,1517.0],["2011-12-29",8.3145,9.0035,8.2519,8.7373,23467.0],["2011-12-30",8.6434,8.9409,8.6434,8.8156,3083.0],["2012-01-03",8.9565,9.0974,8.7686,9.0348,3133.0],["2012-01-04",8.8156,8.8939,8.5337,8.7373,1400.0],["2012-01-05",8.612,9.2384,8.4398,9.1601,6050.0],["2012-01-06",9.1914,9.1914,8.8626,8.9565,2017.0],["2012-01-09",8.8939,9.254,8.8939,9.2384,2683.0],["2012-01-10",9.2697,9.6455,9.2071,9.5672,6667.0],["2012-01-11",9.6142,9.7864,9.4263,9.6768,5050.0],["2012-01-12",9.7864,9.7864,9.301,9.7864,3733.0],["2012-01-13",9.5046,9.8177,9.5046,9.6298,3433.0],["2012-01-17",9.6925,9.943,9.6925,9.8647,20933.0],["2012-01-18",9.943,9.943,9.5985,9.9273,8083.0],["2012-01-19",9.8177,10.0213,9.5359,9.9273,7267.0],["2012-01-20",9.9273,9.9273,9.7864,9.9117,2150.0],["2012-01-23",9.9273,10.2718,9.9273,10.2248,11333.0],["2012-01-24",10.1622,10.4127,9.7081,10.3188,7383.0],["2012-01-25",10.3344,10.4127,10.1309,10.3814,7917.0],["2012-01-26",10.4441,10.9451,10.3814,10.7729,20683.0],["2012-01-27",10.7729,11.0704,10.6789,11.0234,9000.0],["2012-01-30",10.8981,11.3209,10.8199,11.2583,10033.0],["2012-01-31",11.3209,11.4305,11.1957,11.3522,57517.0],["2012-02-01",11.4305,11.4305,11.086,11.2739,6733.0],["2012-02-02",11.2896,11.3053,11.1174,11.18,1450.0],["2012-02-03",11.133,11.227,11.0078,11.133,6100.0],["2012-02-06",11.0704,11.2426,9.8334,10.1622,41900.0],["2012-02-07",10.1935,10.4597,10.1935,10.3188,10383.0],["2012-02-08",10.4284,10.585,9.6768,9.8021,41150.0],["2012-02-09",9.8804,10.6163,9.8804,10.3814,32600.0],["2012-02-10",10.4284,10.4284,9.9117,10.0683,10833.0],["2012-02-13",9.9586,10.4127,9.9586,10.2248,2950.0],["2012-02-14",10.1779,10.3344,9.9273,10.3031,3183.0],["2012-02-15",10.6163,11.4932,10.4127,11.1487,29450.0],["2012-02-16",11.1487,11.7124,11.1487,11.5871,26133.0],["2012-02-17",11.7124,11.7124,11.4149,11.5088,8783.0],["2012-02-21",11.6654,11.6654,10.8042,11.1017,12300.0],["2012-02-22",11.1487,11.4305,10.9608,11.4305,4633.0],["2012-02-23",11.3366,11.4932,11.227,11.3992,3300.0],["2012-02-24",11.3522,11.4149,11.0391,11.1017,1450.0],["2012-02-27",11.1017,11.6654,11.0704,11.3835,33833.0],["2012-02-28",11.4305,11.7124,11.1957,11.6028,34133.0],["2012-02-29",11.7124,11.7124,11.3679,11.4305,23883.0],["2012-03-01",11.4462,11.9003,11.3522,11.6497,27433.0],["2012-03-02",11.6497,11.8533,11.5088,11.6654,16933.0],["2012-03-05",11.5558,11.6967,11.2426,11.3835,7567.0],["2012-03-06",11.2426,11.3053,10.5693,10.7416,11383.0],["2012-03-07",10.0369,11.3992,10.0369,10.7729,33433.0],["2012-03-08",10.9295,11.8846,10.8042,11.2739,32317.0],["2012-03-09",11.3835,11.728,11.3835,11.5714,23067.0],["2012-03-12",11.822,12.1351,11.6028,11.8376,37867.0],["2012-03-13",11.822,12.0569,11.5401,12.0569,49917.0],["2012-03-14",11.9159,12.0412,11.6184,11.9159,14417.0],["2012-03-15",11.9159,11.9159,11.6654,11.6811,15750.0],["2012-03-16",11.6341,11.6497,11.2113,11.3522,11367.0],["2012-03-19",11.2583,11.6497,11.1957,11.5088,11467.0],["2012-03-20",11.3522,11.3522,10.6476,11.1174,14633.0],["2012-03-21",11.1174,11.3522,11.1017,11.18,10883.0],["2012-03-22",11.0234,11.0704,10.8981,11.0547,5300.0],["2012-03-23",11.0234,11.6811,11.0078,11.6654,23767.0],["2012-03-26",11.7907,12.1351,11.7907,11.9786,34050.0],["2012-03-27",11.9629,12.1665,11.9629,12.0099,18950.0],["2012-03-28",12.0099,12.0099,11.7593,11.9629,23050.0],["2012-03-29",11.9786,11.9786,11.2426,11.4618,12117.0],["2012-03-30",11.6654,11.7437,11.3522,11.5088,3600.0],["2012-04-02",11.4305,11.8846,11.4305,11.8376,18633.0],["2012-04-03",11.869,12.2134,11.869,12.1508,20250.0],["2012-04-04",12.0569,12.1821,11.4305,11.7907,11333.0],["2012-04-05",11.7437,12.1195,11.7437,11.9316,13133.0],["2012-04-09",11.7437,11.869,11.5088,11.7593,9733.0],["2012-04-10",11.6654,11.7907,11.3992,11.4462,4150.0],["2012-04-11",11.6341,11.822,11.5401,11.7437,16517.0],["2012-04-12",11.6811,11.9003,11.4305,11.9003,13600.0],["2012-04-13",11.775,11.8846,11.6184,11.7437,4083.0],["2012-04-16",11.7593,11.7907,11.0234,11.4305,9233.0],["2012-04-17",11.5088,11.8533,11.4932,11.7593,8950.0],["2012-04-18",11.5558,11.7437,11.3992,11.5401,3617.0],["2012-04-19",11.3992,11.7437,11.3992,11.6654,6583.0],["2012-04-20",11.6654,11.6654,11.1174,11.2426,4367.0],["2012-04-23",10.9138,10.9295,9.943,10.6789,15117.0],["2012-04-24",10.6946,10.7416,10.0526,10.4597,6433.0],["2012-04-25",10.5693,10.8512,10.1935,10.2248,4967.0],["2012-04-26",10.3188,10.5223,10.0839,10.4754,6567.0],["2012-04-27",10.4597,10.4597,10.1779,10.2092,4883.0],["2012-04-30",10.1779,10.3501,9.7864,9.8647,6150.0],["2012-05-01",9.896,10.0839,9.849,9.8647,7667.0],["2012-05-02",9.8021,9.943,9.6455,9.8334,10333.0],["2012-05-03",9.9117,9.9273,9.6298,9.7081,3533.0],["2012-05-04",9.6298,9.7551,9.395,9.6298,8550.0],["2012-05-07",9.3793,9.4889,9.0818,9.4732,7750.0],["2012-05-08",9.395,9.6298,9.348,9.4576,3500.0],["2012-05-09",9.395,9.395,9.1131,9.1757,8217.0],["2012-05-10",9.1444,9.395,9.1444,9.395,4500.0],["2012-05-11",9.395,9.395,8.9878,9.0348,1933.0],["2012-05-14",8.8313,8.8626,8.5964,8.6747,12333.0],["2012-05-15",8.7373,8.7373,8.2989,8.3145,8167.0],["2012-05-16",8.2206,8.2206,8.0014,8.0483,12333.0],["2012-05-17",8.0327,8.1266,7.4846,7.516,48333.0],["2012-05-18",7.8291,7.9544,6.7644,6.9836,52333.0],["2012-05-21",7.0306,7.2811,6.6704,6.8113,45667.0],["2012-05-22",6.874,7.7195,6.7487,7.5629,43750.0],["2012-05-23",7.469,7.9701,7.2654,7.8761,23233.0],["2012-05-24",7.8761,8.017,7.6725,7.6882,26117.0],["2012-05-25",7.6882,7.8291,7.6882,7.6882,15900.0],["2012-05-29",7.7508,8.017,7.7508,8.017,10333.0],["2012-05-30",7.9857,7.9857,7.8291,7.8291,5467.0],["2012-05-31",7.8291,7.8918,7.5473,7.7665,9383.0],["2012-06-01",7.6256,7.6256,7.3124,7.3594,7683.0],["2012-06-04",7.3281,7.3281,7.0462,7.0932,3933.0],["2012-06-05",7.1245,7.3907,7.0462,7.1402,5133.0],["2012-06-06",7.2341,7.4064,7.0619,7.0932,5433.0],["2012-06-07",7.2341,7.6725,7.0932,7.1245,3733.0],["2012-06-08",7.1715,7.2028,6.78,6.8583,12700.0],["2012-06-11",6.9209,7.0306,6.7017,6.874,9250.0],["2012-06-12",6.9679,6.9679,6.8583,6.9523,2100.0],["2012-06-13",6.8896,7.1558,6.8896,7.0932,8283.0],["2012-06-14",7.2341,7.9857,7.1402,7.3594,38200.0],["2012-06-15",7.4533,8.7373,7.2185,8.6903,33417.0],["2012-06-18",8.7686,8.9252,8.4085,8.7216,16533.0],["2012-06-19",8.659,8.7216,7.6725,8.1736,51650.0],["2012-06-20",8.0953,8.1736,8.0014,8.1736,3217.0],["2012-06-21",8.2362,8.2362,7.6099,7.7822,11200.0],["2012-06-22",7.8448,7.9857,7.7822,7.9544,1700.0],["2012-06-25",7.7352,7.8291,7.3907,7.6099,4933.0],["2012-06-26",7.6725,7.6725,7.2811,7.3281,7200.0],["2012-06-27",7.4377,7.5943,7.2028,7.4377,7000.0],["2012-06-28",7.1871,7.422,7.1871,7.3594,1217.0],["2012-06-29",7.6256,7.6412,7.3124,7.4846,17267.0],["2012-07-02",7.4846,7.4846,7.1245,7.2341,8400.0],["2012-07-03",7.2341,7.422,7.2028,7.3124,6200.0],["2012-07-05",7.2811,7.4064,7.1715,7.2654,5200.0],["2012-07-06",7.2185,7.3437,7.0462,7.2967,5250.0],["2012-07-09",7.2654,7.2967,7.0462,7.0462,6867.0],["2012-07-10",7.0619,7.2811,7.0149,7.0932,22067.0],["2012-07-11",7.0462,7.0462,6.9836,6.9992,6300.0],["2012-07-12",7.0462,7.2185,6.9366,6.9366,17833.0],["2012-07-13",7.0306,7.0932,6.9366,6.9679,3067.0],["2012-07-16",6.9209,6.9679,6.8583,6.8583,10667.0],["2012-07-17",6.8113,6.8427,6.279,6.3416,40650.0],["2012-07-18",6.3573,6.7174,6.3573,6.5765,11267.0],["2012-07-19",6.5608,6.6078,6.3573,6.4669,20733.0],["2012-07-20",6.4669,6.5921,6.4199,6.5295,8400.0],["2012-07-23",6.4199,6.4199,6.2163,6.2476,35817.0],["2012-07-24",6.3259,6.3416,6.2633,6.3416,9383.0],["2012-07-25",6.3103,6.3259,6.0441,6.0441,30717.0],["2012-07-26",6.138,6.3416,6.0441,6.1224,13833.0],["2012-07-27",6.1537,6.1694,6.0284,6.1537,13133.0],["2012-07-30",6.185,6.2633,5.9971,6.0441,24333.0],["2012-07-31",6.0441,6.1224,6.0284,6.1224,26183.0],["2012-08-01",6.1067,6.1694,6.1067,6.1537,517.0],["2012-08-02",6.0911,6.2476,6.0911,6.1067,1500.0],["2012-08-03",6.1224,6.2476,6.1067,6.185,8433.0],["2012-08-06",6.2007,6.2163,6.0754,6.0754,31233.0],["2012-08-07",6.0597,6.2633,5.9658,5.9658,34567.0],["2012-08-08",5.9501,6.1537,5.6839,5.7466,34200.0],["2012-08-09",5.7309,6.2163,5.7309,6.0754,9150.0],["2012-08-10",6.2476,6.2476,6.1224,6.1537,11167.0],["2012-08-13",6.2476,6.4199,6.0284,6.4199,32383.0],["2012-08-14",6.2476,6.2476,5.8718,5.8875,26083.0],["2012-08-15",5.8092,6.0597,5.8092,5.8875,19850.0],["2012-08-16",5.9501,6.0284,5.8562,5.8562,63550.0],["2012-08-17",5.9815,6.1067,5.9815,6.0441,26167.0],["2012-08-20",6.0911,6.1694,6.0441,6.1537,16750.0],["2012-08-21",6.1537,6.232,6.1537,6.232,28100.0],["2012-08-22",6.1694,6.232,6.1694,6.2163,11300.0],["2012-08-23",6.2007,6.3886,6.0284,6.1067,100950.0],["2012-08-24",6.0597,6.2633,6.0597,6.138,22517.0],["2012-08-27",6.138,6.1537,5.9815,5.9815,17383.0],["2012-08-28",5.9501,6.1694,5.9501,6.0911,11633.0],["2012-08-29",6.0441,6.1224,5.8405,5.8405,13417.0],["2012-08-30",5.8718,5.9501,5.8405,5.8718,52633.0],["2012-08-31",5.8562,6.0284,5.8562,5.9345,14067.0],["2012-09-04",5.9815,5.9815,5.6839,5.6839,23400.0],["2012-09-05",5.6839,5.7622,5.5743,5.637,19383.0],["2012-09-06",5.6213,5.7466,5.4647,5.543,56617.0],["2012-09-07",5.6057,5.6683,5.543,5.5587,27783.0],["2012-09-10",5.5587,5.59,5.3081,5.3395,38650.0],["2012-09-11",5.3395,5.5117,5.2612,5.3081,29550.0],["2012-09-12",5.2768,5.6057,5.2768,5.5117,68783.0],["2012-09-13",5.4647,5.6213,5.4178,5.543,29850.0],["2012-09-14",5.5743,5.7309,5.3864,5.3864,48683.0],["2012-09-17",5.4334,5.59,5.3395,5.5274,33567.0],["2012-09-18",5.5274,5.5743,5.3551,5.4334,25933.0],["2012-09-19",5.4021,5.4804,5.3551,5.3551,30183.0],["2012-09-20",5.4021,5.4178,5.2925,5.2925,34867.0],["2012-09-21",5.2925,5.3708,5.2455,5.2455,39133.0],["2012-09-24",5.2455,5.3551,5.2455,5.2612,13100.0],["2012-09-25",5.3238,5.4021,5.2925,5.3081,11900.0],["2012-09-26",5.3081,5.3081,5.2455,5.2455,19533.0],["2012-09-27",5.3081,5.4491,5.2612,5.3708,13917.0],["2012-09-28",5.3081,5.4647,5.2455,5.3551,12100.0],["2012-10-01",5.2925,5.5117,5.2925,5.4334,10500.0],["2012-10-02",5.4334,5.5743,5.3708,5.4021,18667.0],["2012-10-03",5.4491,5.637,5.4021,5.5587,24617.0],["2012-10-04",5.5587,5.8249,5.5117,5.7309,17317.0],["2012-10-05",5.7622,5.9971,5.7622,5.9658,23167.0],["2012-10-08",5.9345,5.9971,5.7309,5.9501,13900.0],["2012-10-09",5.9658,5.9815,5.8249,5.8249,19533.0],["2012-10-10",5.8718,5.9971,5.7936,5.7936,12967.0],["2012-10-11",5.8718,5.9971,5.8718,5.9032,16000.0],["2012-10-12",5.9345,6.0284,5.8875,5.9658,12533.0],["2012-10-15",5.9345,6.0754,5.9345,6.0128,5700.0],["2012-10-16",6.0284,6.0754,5.9971,6.0754,11233.0],["2012-10-17",6.0284,6.0597,5.9501,5.9971,14633.0],["2012-10-18",6.0284,6.0284,5.7779,5.7936,14200.0],["2012-10-19",5.7153,5.8562,5.6996,5.7466,15933.0],["2012-10-22",5.7153,5.8718,5.7153,5.8718,6683.0],["2012-10-23",5.8562,6.0911,5.7779,6.0441,8750.0],["2012-10-24",6.0911,6.0911,5.9345,6.0128,9200.0],["2012-10-25",5.9345,6.0441,5.9188,5.9815,2583.0],["2012-10-26",5.9345,5.9345,5.7466,5.7622,7367.0],["2012-10-31",5.7622,5.7622,5.637,5.637,6950.0],["2012-11-01",5.637,5.8875,5.6213,5.7779,7400.0],["2012-11-02",5.7309,5.7779,5.7153,5.7153,9067.0],["2012-11-05",5.7153,5.7779,5.6526,5.6996,6983.0],["2012-11-06",5.6683,5.7153,5.637,5.6996,5933.0],["2012-11-07",5.7466,5.7466,5.637,5.6996,13550.0],["2012-11-08",5.637,5.6683,5.543,5.5587,5050.0],["2012-11-09",5.5587,5.6057,5.4021,5.4021,13650.0],["2012-11-12",5.4021,5.4021,5.2612,5.2925,13683.0],["2012-11-13",5.3238,5.4178,5.2142,5.3708,8750.0],["2012-11-14",5.3238,5.4021,5.2142,5.2455,13217.0],["2012-11-15",5.2299,5.2925,5.2142,5.2142,15983.0],["2012-11-16",5.2299,5.2455,4.9167,5.0889,28250.0],["2012-11-19",5.0889,5.1829,5.0106,5.0263,19817.0],["2012-11-20",5.0889,5.1359,4.948,4.9637,14100.0],["2012-11-21",4.9323,4.948,4.7288,4.7758,28733.0],["2012-11-23",4.7914,4.9167,4.5096,4.901,10917.0],["2012-11-26",4.8384,5.042,4.7758,4.995,7333.0],["2012-11-27",4.9167,5.042,4.9167,4.9793,17333.0],["2012-11-28",4.9793,5.1202,4.948,5.0263,6950.0],["2012-11-29",5.0106,5.1672,5.0106,5.0576,10100.0],["2012-11-30",5.0733,5.1672,4.9637,5.1046,4950.0],["2012-12-03",5.1202,5.1359,4.9793,5.042,717.0],["2012-12-04",5.1202,5.1202,4.8227,4.8854,16083.0],["2012-12-05",4.8541,4.9323,4.7758,4.8541,7767.0],["2012-12-06",4.901,4.9167,4.7914,4.8071,9967.0],["2012-12-07",4.8227,5.0106,4.8227,4.995,10800.0],["2012-12-10",4.9637,5.0106,4.8854,4.9793,14233.0],["2012-12-11",4.9323,5.0263,4.9167,5.0106,11283.0],["2012-12-12",5.1359,5.1672,4.9167,5.0263,13100.0],["2012-12-13",5.3864,5.3864,5.0889,5.2925,35500.0],["2012-12-14",5.3551,5.6057,5.3551,5.5117,40233.0],["2012-12-17",5.5587,5.7622,5.5117,5.6996,26767.0],["2012-12-18",5.6683,5.6683,5.543,5.637,8417.0],["2012-12-19",5.637,5.7309,5.543,5.6683,18267.0],["2012-12-20",5.637,5.7153,5.6213,5.7153,3083.0],["2012-12-21",5.6526,5.6526,5.4804,5.4804,14067.0],["2012-12-24",5.5274,5.6683,5.5117,5.59,4700.0],["2012-12-26",5.6057,5.6213,5.5274,5.59,4367.0],["2012-12-27",5.637,5.637,5.4804,5.5587,13733.0],["2012-12-28",5.4804,5.4804,5.4021,5.4804,7817.0],["2012-12-31",5.4334,5.7153,5.4334,5.6996,8450.0],["2013-01-02",5.7309,5.8405,5.4491,5.5587,8483.0],["2013-01-03",5.3551,5.6057,5.3081,5.6057,34317.0],["2013-01-04",5.6213,5.6996,5.5117,5.6839,3700.0],["2013-01-07",5.6213,5.7466,5.5274,5.5587,5233.0],["2013-01-08",5.5274,5.637,5.5117,5.5117,3467.0],["2013-01-09",5.496,5.5117,5.4491,5.4491,4217.0],["2013-01-10",5.4334,5.6213,5.4334,5.4804,9267.0],["2013-01-11",5.496,5.543,5.4804,5.5274,2083.0],["2013-01-14",5.4804,5.5274,5.4804,5.5117,3233.0],["2013-01-15",5.4804,5.5274,5.4491,5.5274,4433.0],["2013-01-16",5.4804,5.5274,5.4804,5.5117,5167.0],["2013-01-17",5.4804,5.5274,5.4647,5.5274,8650.0],["2013-01-18",5.496,5.6057,5.496,5.6057,4083.0],["2013-01-22",5.6057,5.6526,5.5743,5.6526,2783.0],["2013-01-23",5.6526,5.6683,5.6213,5.6526,4867.0],["2013-01-24",5.637,5.7153,5.637,5.6839,5533.0],["2013-01-25",5.6839,5.6996,5.6683,5.6683,7083.0],["2013-01-28",5.6526,5.6683,5.496,5.543,7533.0],["2013-01-29",5.5117,5.5587,5.4491,5.496,19700.0],["2013-01-30",5.4804,5.59,5.4491,5.496,10267.0],["2013-01-31",5.5117,5.5743,5.496,5.5743,3467.0],["2013-02-01",5.5274,5.637,5.4647,5.6057,7733.0],["2013-02-04",5.6213,5.8249,5.6057,5.7309,23300.0],["2013-02-05",5.7309,5.9032,5.7309,5.8249,11933.0],["2013-02-06",5.7779,5.7936,5.7622,5.7936,2033.0],["2013-02-07",5.7936,5.8718,5.7936,5.8405,1400.0],["2013-02-08",5.8405,5.8875,5.7936,5.8405,6733.0],["2013-02-11",5.8405,5.8718,5.8405,5.8405,1767.0],["2013-02-12",5.8249,5.8249,5.6996,5.7153,4417.0],["2013-02-13",5.7466,5.8092,5.7466,5.8092,7067.0],["2013-02-14",5.8249,5.8249,5.6213,5.7622,4483.0],["2013-02-15",5.7153,5.7622,5.6057,5.7153,4867.0],["2013-02-19",5.6996,5.8405,5.6526,5.7622,10050.0],["2013-02-20",5.7466,5.8249,5.7153,5.7779,4833.0],["2013-02-21",5.7936,5.7936,5.6683,5.6683,1133.0],["2013-02-22",5.7309,5.7622,5.6526,5.6526,983.0],["2013-02-25",5.7153,5.8405,5.7153,5.7779,3750.0],["2013-02-26",5.8249,5.9815,5.7622,5.9188,12000.0],["2013-02-27",5.9501,6.0597,5.9501,5.9658,8167.0],["2013-02-28",5.9501,6.0128,5.8718,5.9658,7950.0],["2013-03-01",5.9032,6.0284,5.8405,6.0284,11533.0],["2013-03-04",5.9971,5.9971,5.9501,5.9971,6700.0],["2013-03-05",5.9971,6.1224,5.9658,6.0597,9233.0],["2013-03-06",6.1067,6.1694,6.0128,6.138,12433.0],["2013-03-07",6.1537,6.232,6.0911,6.1537,34383.0],["2013-03-08",6.232,6.3886,6.232,6.2633,25700.0],["2013-03-11",6.2946,6.2946,6.138,6.2163,72917.0],["2013-03-12",6.2163,6.232,6.1224,6.185,91283.0],["2013-03-13",6.1694,6.2946,6.1694,6.2476,10167.0],["2013-03-14",6.3416,6.4669,6.3259,6.4199,16467.0],["2013-03-15",6.4512,6.4669,6.3729,6.4512,11550.0],["2013-03-18",6.4199,6.4825,6.1694,6.232,15800.0],["2013-03-19",6.2476,6.279,6.0128,6.1067,16483.0],["2013-03-20",6.1537,6.1537,5.9501,6.0284,21183.0],["2013-03-21",6.0754,6.279,6.0284,6.2163,11367.0],["2013-03-22",6.1067,6.2946,6.0128,6.2163,6600.0],["2013-03-25",6.2476,6.3416,6.1537,6.2476,9383.0],["2013-03-26",6.279,6.4199,6.232,6.3416,21117.0],["2013-03-27",6.3886,6.3886,6.1224,6.185,14433.0],["2013-03-28",6.1067,6.6548,6.1067,6.5138,30133.0],["2013-04-01",6.4982,6.733,6.4199,6.6234,40283.0],["2013-04-02",6.7017,6.9836,6.6391,6.9209,36433.0],["2013-04-03",6.8583,7.0932,6.733,6.9366,72200.0],["2013-04-04",6.9679,6.9679,6.6861,6.733,35317.0],["2013-04-05",6.733,6.78,6.5451,6.5608,19967.0],["2013-04-08",6.5921,6.6234,6.279,6.3729,14433.0],["2013-04-09",6.3259,6.5608,6.2946,6.3416,16617.0],["2013-04-10",6.3103,6.4982,6.279,6.2946,14017.0],["2013-04-11",6.2633,6.4982,6.2633,6.3416,15400.0],["2013-04-12",6.3729,6.4982,6.185,6.279,20683.0],["2013-04-15",6.185,6.185,5.7936,5.8718,32100.0],["2013-04-16",5.9032,5.9032,5.6683,5.6683,21367.0],["2013-04-17",5.6683,5.7466,5.496,5.5743,22750.0],["2013-04-18",5.5743,5.59,5.3238,5.4491,45917.0],["2013-04-19",5.5117,5.6526,5.4491,5.59,10517.0],["2013-04-22",5.5274,5.5587,5.3708,5.4804,16933.0],["2013-04-23",5.4804,5.6526,5.4178,5.4647,19467.0],["2013-04-24",5.4647,5.6683,5.4647,5.6213,14300.0],["2013-04-25",5.7153,5.8249,5.6526,5.8092,13767.0],["2013-04-26",5.7779,5.8249,5.7153,5.7153,12983.0],["2013-04-29",5.7153,5.7779,5.7153,5.7622,8017.0],["2013-04-30",5.7466,5.7936,5.6526,5.7153,16450.0],["2013-05-01",5.6683,5.9188,5.637,5.8718,11283.0],["2013-05-02",5.8405,5.9032,5.7309,5.8405,8967.0],["2013-05-03",5.8405,5.9501,5.7936,5.8562,11250.0],["2013-05-06",5.8562,5.9501,5.8562,5.8875,21000.0],["2013-05-07",5.8405,5.9501,5.8405,5.9188,6667.0],["2013-05-08",5.9188,6.2007,5.9188,6.1694,12150.0],["2013-05-09",6.0911,6.232,6.0911,6.1694,13800.0],["2013-05-10",6.1694,6.3886,6.1694,6.3103,9850.0],["2013-05-13",6.2633,6.3416,6.138,6.2633,14633.0],["2013-05-14",6.2476,6.5765,6.2476,6.5765,33867.0],["2013-05-15",6.733,6.9209,6.6548,6.827,37917.0],["2013-05-16",6.8896,6.9679,6.827,6.8583,18533.0],["2013-05-17",6.7487,6.7487,5.9345,6.5921,50317.0],["2013-05-20",6.6078,6.7957,6.5138,6.733,31217.0],["2013-05-21",6.733,7.0619,6.6548,7.0149,78283.0],["2013-05-22",7.0149,7.9074,6.9836,7.6569,89983.0],["2013-05-23",7.6412,7.6412,6.8896,7.2341,21767.0],["2013-05-24",7.1245,7.2028,6.8896,7.2028,6933.0],["2013-05-28",7.1088,7.6882,7.0775,7.516,17850.0],["2013-05-29",7.422,7.7352,7.2967,7.6725,18250.0],["2013-05-30",7.6725,7.8761,7.5473,7.7039,12283.0],["2013-05-31",7.7195,7.7508,7.2967,7.2967,25083.0],["2013-06-03",7.3124,7.8291,7.3124,7.7822,20400.0],["2013-06-04",7.7352,7.7822,7.4533,7.5003,21183.0],["2013-06-05",7.469,7.9544,7.422,7.7978,18317.0],["2013-06-06",7.9857,8.1266,7.8135,7.9857,22200.0],["2013-06-07",8.017,8.3772,8.017,8.3302,23533.0],["2013-06-10",8.4555,8.9722,8.3302,8.9252,76833.0],["2013-06-11",8.9252,9.2227,8.706,8.7686,34850.0],["2013-06-12",8.7373,9.1288,8.3772,9.0505,29733.0],["2013-06-13",9.0818,9.0818,7.9387,7.9857,102450.0],["2013-06-14",7.9387,8.0953,7.8291,7.9701,24433.0],["2013-06-17",7.9544,8.3302,7.9074,8.2832,26267.0],["2013-06-18",8.2206,8.5807,8.2206,8.5024,28200.0],["2013-06-19",8.4868,8.8156,8.4555,8.5494,37650.0],["2013-06-20",8.7999,8.7999,7.8291,8.4555,47167.0],["2013-06-21",8.4555,8.8939,8.3145,8.7373,24550.0],["2013-06-24",8.5651,8.5807,8.111,8.1579,30717.0],["2013-06-25",7.9857,8.612,7.9387,8.3615,22667.0],["2013-06-26",8.4085,8.4868,8.3145,8.4398,19150.0],["2013-06-27",8.3928,8.5651,8.3772,8.5651,19567.0],["2013-06-28",8.4868,8.7216,8.3302,8.5964,21583.0],["2013-07-01",8.706,9.0505,8.612,8.8939,26650.0],["2013-07-02",8.8626,8.9565,8.8156,8.9409,20217.0],["2013-07-03",8.8782,8.8782,8.1423,8.2206,36617.0],["2013-07-05",8.2832,8.7216,8.2832,8.7216,19467.0],["2013-07-08",8.7216,8.7216,8.5807,8.612,8867.0],["2013-07-09",8.5964,8.7373,8.5181,8.5807,9550.0],["2013-07-10",8.4868,8.7373,8.4711,8.5807,22850.0],["2013-07-11",8.6747,8.6747,8.5337,8.5807,9333.0],["2013-07-12",8.5807,8.612,8.4555,8.5651,6667.0],["2013-07-15",8.5807,8.5807,8.1423,8.2832,32717.0],["2013-07-16",8.2676,8.5337,8.1423,8.4398,16083.0],["2013-07-17",8.1266,8.612,7.8761,8.5807,19883.0],["2013-07-18",8.4711,8.7373,8.3458,8.7216,28067.0],["2013-07-19",8.7216,8.7216,8.4711,8.5964,12900.0],["2013-07-22",8.5337,9.0505,8.5337,9.0035,26333.0],["2013-07-23",9.0661,9.2071,9.0192,9.1288,30000.0],["2013-07-24",9.0818,9.254,9.0035,9.1288,27650.0],["2013-07-25",9.1914,9.2697,9.1131,9.1444,41400.0],["2013-07-26",9.1288,9.1601,9.0348,9.0818,15900.0],["2013-07-29",9.0818,9.0818,8.7686,8.9095,1700.0],["2013-07-30",8.9252,8.9252,8.6903,8.753,9433.0],["2013-07-31",8.9095,8.9565,8.7216,8.7686,28700.0],["2013-08-01",8.8156,9.5046,8.7999,9.395,96550.0],["2013-08-02",9.4732,9.5359,9.1757,9.2697,53350.0],["2013-08-05",9.395,9.6298,9.3323,9.5359,95467.0],["2013-08-06",9.5515,10.4754,9.4263,10.3344,84883.0],["2013-08-07",10.3031,11.1017,10.0526,10.9764,57650.0],["2013-08-08",11.1487,11.3522,10.9921,11.2739,54850.0],["2013-08-09",11.4932,11.5871,11.1957,11.3366,128967.0],["2013-08-12",11.6497,13.059,11.5871,12.8711,154033.0],["2013-08-13",13.4191,13.9045,11.9629,13.8262,359267.0],["2013-08-14",14.0141,15.2668,13.4348,14.202,276350.0],["2013-08-15",13.4661,13.9358,13.1529,13.9045,160167.0],["2013-08-16",13.7793,14.0924,13.5914,13.9515,86117.0],["2013-08-19",13.9515,14.5309,13.7166,13.8262,169583.0],["2013-08-20",13.6853,14.0611,13.3408,13.8106,99717.0],["2013-08-21",13.7166,14.4056,13.6853,14.0455,180233.0],["2013-08-22",13.9672,14.2177,13.9202,14.0924,51683.0],["2013-08-23",13.9515,14.1707,13.9515,14.0611,52450.0],["2013-08-26",14.0611,14.249,13.8262,13.9358,49550.0],["2013-08-27",13.6697,13.9202,13.4348,13.5444,47133.0],["2013-08-28",13.4348,13.6383,13.3408,13.6227,27450.0],["2013-08-29",13.4818,14.2334,13.4818,13.8419,73100.0],["2013-08-30",14.2177,14.2803,13.701,13.8106,59533.0],["2013-09-03",13.9358,14.6561,13.9358,14.1864,223883.0],["2013-09-04",14.1237,15.0006,13.9358,14.7814,176217.0],["2013-09-05",14.9223,15.6426,13.9672,15.3764,397700.0],["2013-09-06",15.7052,16.8796,15.0319,15.9401,204833.0],["2013-09-09",16.77,17.7721,16.2846,17.6782,277583.0],["2013-09-10",17.7878,18.4767,15.9088,16.6604,343967.0],["2013-09-11",16.7074,17.0832,16.2063,17.0518,123617.0],["2013-09-12",17.0362,17.5372,16.4725,16.5821,76050.0],["2013-09-13",16.5664,16.8953,15.9871,16.3785,68450.0],["2013-09-16",16.5038,17.3807,16.4412,16.9422,145400.0],["2013-09-17",16.9109,17.1614,16.3472,16.8013,77950.0],["2013-09-18",16.8326,17.0675,16.7387,17.0205,71917.0],["2013-09-19",17.2241,18.2419,17.2241,17.6938,184467.0],["2013-09-20",17.8191,18.3515,17.4746,18.2575,205150.0],["2013-09-23",18.3984,18.8995,17.459,18.6803,324500.0],["2013-09-24",18.8682,19.2283,18.4298,19.0248,208467.0],["2013-09-25",18.9778,19.6824,18.4767,18.5863,202850.0],["2013-09-26",18.7742,19.244,18.5863,19.0718,131583.0],["2013-09-27",18.9778,19.0091,18.0853,18.3202,96517.0],["2013-09-30",18.0853,18.1636,17.2554,17.6155,188250.0],["2013-10-01",17.7251,18.3515,17.6782,18.3202,90583.0],["2013-10-02",18.2888,19.197,18.2419,19.15,148700.0],["2013-10-03",19.2597,19.4162,18.2105,18.6646,114650.0],["2013-10-04",18.7899,19.3379,18.602,19.197,99483.0],["2013-10-07",19.0561,20.3557,19.0091,19.7607,289267.0],["2013-10-08",20.2774,20.3557,17.6938,17.9444,295933.0],["2013-10-09",18.1636,18.4611,16.6447,17.0518,250967.0],["2013-10-10",17.2397,18.1479,17.2397,17.6469,152967.0],["2013-10-11",17.9913,18.6333,17.6938,18.5863,145767.0],["2013-10-14",18.4141,18.4141,17.5372,18.2732,100383.0],["2013-10-15",18.2575,18.649,17.1614,17.2084,268100.0],["2013-10-16",17.2554,18.3045,17.2554,18.2732,220950.0],["2013-10-17",18.4611,19.3536,18.1009,19.2753,189683.0],["2013-10-18",19.6824,19.9956,19.2597,19.3536,188317.0],["2013-10-21",19.5572,20.434,19.4162,20.2618,153167.0],["2013-10-22",20.5123,20.9507,19.4319,20.1209,158417.0],["2013-10-23",19.8547,19.9643,17.8661,19.0561,238000.0],["2013-10-24",19.2127,19.3693,16.676,17.3493,343450.0],["2013-10-25",17.3807,18.1792,16.6604,16.676,253583.0],["2013-10-28",15.8305,16.2219,12.6519,14.1864,743383.0],["2013-10-29",14.4056,15.6113,14.4056,15.1259,269967.0],["2013-10-30",15.2668,15.6113,14.4839,14.5309,204300.0],["2013-10-31",14.249,14.7031,13.4818,14.0611,223450.0],["2013-11-01",14.3586,14.5778,13.9828,14.2647,165717.0],["2013-11-04",14.3116,14.7657,14.1707,14.5935,146050.0],["2013-11-05",14.6405,15.1728,14.2803,15.1102,161600.0],["2013-11-06",15.2355,15.2355,14.4212,14.4995,153033.0],["2013-11-07",14.4682,14.5778,13.5757,13.8732,174000.0],["2013-11-08",13.8732,14.3586,13.7793,14.2334,112133.0],["2013-11-11",14.7657,15.7365,14.4839,15.6896,189333.0],["2013-11-12",15.8148,15.8148,14.4839,14.9536,188067.0],["2013-11-13",14.9067,16.2063,14.7188,16.034,226167.0],["2013-11-14",14.8753,15.2511,13.9358,14.2334,383133.0],["2013-11-15",15.4234,16.2533,15.1102,16.2219,635383.0],["2013-11-18",16.4412,16.9579,15.8305,16.1123,355633.0],["2013-11-19",15.9714,15.9714,14.4995,14.6091,209167.0],["2013-11-20",14.6091,15.2511,14.5622,14.5778,91117.0],["2013-11-21",14.5622,15.0006,14.2334,14.296,136017.0],["2013-11-22",14.4213,14.9223,14.2647,14.891,118650.0],["2013-11-25",15.0319,15.1885,14.0141,14.2334,148600.0],["2013-11-26",14.2177,14.7188,14.1237,14.4995,91967.0],["2013-11-27",14.4526,15.0319,14.4369,14.8284,101467.0],["2013-11-29",14.9693,15.58,14.8753,15.439,129283.0],["2013-12-02",15.5173,15.533,14.9223,15.1259,91633.0],["2013-12-03",15.0946,15.1885,14.891,15.0476,88700.0],["2013-12-04",15.0632,15.4547,15.0163,15.3607,54067.0],["2013-12-05",15.4077,15.58,15.1885,15.3607,100700.0],["2013-12-06",15.5017,15.5017,14.2803,14.4056,164083.0],["2013-12-09",15.0632,15.1102,14.4056,14.4995,216333.0],["2013-12-10",14.5778,14.6718,13.8889,13.8889,286950.0],["2013-12-11",13.8732,14.1551,13.4035,13.4504,288467.0],["2013-12-12",13.4035,14.3899,13.3721,14.0768,906983.0],["2013-12-13",14.0455,14.4369,13.9358,13.9672,103000.0],["2013-12-16",14.0924,14.2803,13.8106,13.8576,74500.0],["2013-12-17",13.7949,13.8576,13.4035,13.4504,106450.0],["2013-12-18",13.5444,13.8419,13.3252,13.7479,106233.0],["2013-12-19",13.6697,14.202,13.6227,14.1551,133933.0],["2013-12-20",14.0924,14.2177,13.9828,14.1864,154517.0],["2013-12-23",14.2177,14.7657,14.1864,14.7657,153950.0],["2013-12-24",14.8597,14.938,14.3273,14.6405,68317.0],["2013-12-26",14.5152,14.8284,14.5152,14.6718,86800.0],["2013-12-27",14.6718,14.9536,14.6248,14.6874,52950.0],["2013-12-30",14.6405,14.8284,14.4682,14.8284,72300.0],["2013-12-31",14.7814,15.1728,14.7031,15.0789,120567.0],["2014-01-02",15.0632,15.8148,15.0319,15.8148,172217.0],["2014-01-03",15.9088,16.0341,15.533,15.9714,159750.0],["2014-01-06",16.1123,16.1123,15.3138,15.3607,89433.0],["2014-01-07",15.4234,16.1437,15.4234,16.0967,128250.0],["2014-01-08",16.0967,17.0205,16.0497,16.9735,161900.0],["2014-01-09",16.9892,17.1458,16.5977,17.0362,166300.0],["2014-01-10",17.0362,17.0362,16.128,16.5508,147650.0],["2014-01-13",16.5977,16.7074,15.3764,15.533,162883.0],["2014-01-14",15.6583,16.1593,15.6113,16.0967,177283.0],["2014-01-15",16.3002,17.5372,16.2063,17.4276,277283.0],["2014-01-16",17.5372,17.9287,17.2241,17.7565,184183.0],["2014-01-17",17.8504,18.007,17.6938,17.7878,98283.0],["2014-01-21",18.007,18.1009,17.6625,17.9444,179367.0],["2014-01-22",17.9444,18.2419,17.6938,18.1009,106583.0],["2014-01-23",17.6782,17.6782,16.128,16.6604,294350.0],["2014-01-24",16.3629,16.4098,15.3138,15.7209,288550.0],["2014-01-27",15.6583,15.6583,14.7031,15.2198,178100.0],["2014-01-28",15.2825,16.0184,15.2668,15.6426,147083.0],["2014-01-29",15.5017,16.0027,15.1415,15.3451,71167.0],["2014-01-30",15.5017,15.9871,15.3607,15.5643,61033.0],["2014-01-31",15.2668,15.5956,15.1102,15.1102,60417.0],["2014-02-03",15.0476,15.2355,13.701,13.9828,127933.0],["2014-02-04",13.9672,15.0319,13.9672,14.938,93867.0],["2014-02-05",14.797,14.8597,14.0141,14.5152,65667.0],["2014-02-06",14.5622,15.7365,14.5622,15.533,114350.0],["2014-02-07",15.486,15.7052,15.2198,15.5486,61517.0],["2014-02-10",15.58,15.8775,15.4077,15.6739,78200.0],["2014-02-11",15.7992,16.081,15.6739,15.9714,55033.0],["2014-02-12",15.9871,16.4412,15.8462,16.3629,57467.0],["2014-02-13",16.0184,16.4098,15.6583,16.4098,87017.0],["2014-02-14",16.4255,16.4255,15.8148,16.128,105767.0],["2014-02-18",16.2533,16.723,16.128,16.5977,138667.0],["2014-02-19",16.5977,17.0518,16.4412,16.9735,127617.0],["2014-02-20",16.9109,17.459,16.5351,17.2397,161100.0],["2014-02-21",17.2241,17.6938,17.2241,17.412,126283.0],["2014-02-24",17.6155,18.3202,17.459,18.2888,219733.0],["2014-02-25",18.3828,18.555,16.7856,17.7721,211500.0],["2014-02-26",18.6177,19.1031,17.2397,17.6155,466333.0],["2014-02-27",17.7721,17.96,16.9266,17.3807,191217.0],["2014-02-28",17.459,17.6782,16.7543,16.8796,120600.0],["2014-03-03",16.6291,17.2241,16.3785,17.0362,211467.0],["2014-03-04",17.2241,18.7899,17.1145,18.7899,320850.0],["2014-03-05",18.8056,21.2639,18.7899,20.7785,613050.0],["2014-03-06",20.6376,20.6532,19.6511,19.9016,290617.0],["2014-03-07",19.9643,21.0447,19.4162,20.0426,246000.0],["2014-03-10",20.1991,20.1991,19.0248,19.2283,159867.0],["2014-03-11",19.3379,20.2305,18.1323,18.3671,232983.0],["2014-03-12",18.2419,19.0561,17.6312,18.9935,126717.0],["2014-03-13",19.1344,19.197,17.8974,18.1479,236333.0],["2014-03-14",18.007,18.3671,17.5059,17.5999,153733.0],["2014-03-17",17.7251,18.2732,17.5529,17.6155,130850.0],["2014-03-18",17.7565,18.3202,17.3493,18.0853,106733.0],["2014-03-19",17.8974,18.2262,17.6155,17.8034,92733.0],["2014-03-20",17.6155,18.0383,17.5059,17.6155,120350.0],["2014-03-21",17.7721,18.0696,16.5977,16.817,138883.0],["2014-03-24",16.8483,17.1614,15.7365,16.1593,203183.0],["2014-03-25",16.3942,16.8639,15.8148,16.081,112167.0],["2014-03-26",16.3002,17.3024,15.7522,16.128,149567.0],["2014-03-27",16.0497,16.2846,14.9849,15.486,274633.0],["2014-03-28",15.5643,16.7387,15.5173,16.0184,118217.0],["2014-03-31",16.2219,16.6917,16.0497,16.2376,52583.0],["2014-04-01",16.3629,17.2554,16.3629,17.2554,105250.0],["2014-04-02",17.3024,17.8504,17.0049,17.459,125533.0],["2014-04-03",17.5372,17.6625,16.4255,16.6604,90733.0],["2014-04-04",16.77,16.9422,15.7365,16.0184,118633.0],["2014-04-07",15.7679,15.7992,14.4056,14.6091,309500.0],["2014-04-08",14.797,15.7365,14.6405,15.6426,105950.0],["2014-04-09",16.2219,16.5508,15.6269,16.4098,88583.0],["2014-04-10",16.4881,16.4881,15.3607,15.6583,92133.0],["2014-04-11",15.3294,16.081,14.891,15.3294,74150.0],["2014-04-14",15.6113,15.7522,15.4234,15.6583,86433.0],["2014-04-15",15.5486,15.6269,14.0924,15.1102,327433.0],["2014-04-16",15.3451,15.8931,15.2511,15.8775,126417.0],["2014-04-17",15.7522,16.2689,15.58,16.128,53983.0],["2014-04-21",16.0497,16.5351,15.9088,16.5038,52617.0],["2014-04-22",16.6604,17.1458,16.6604,17.0675,134667.0],["2014-04-23",16.9422,16.9422,16.2063,16.2376,46450.0],["2014-04-24",16.5508,16.5508,15.3451,16.2846,106000.0],["2014-04-25",15.8931,15.9401,15.3607,15.5643,99000.0],["2014-04-28",15.5956,15.6113,14.1237,14.5935,227450.0],["2014-04-29",14.6718,15.0319,14.4056,14.7501,90350.0],["2014-04-30",14.5622,14.7031,14.1237,14.4839,99150.0],["2014-05-01",14.4056,15.3764,14.4056,14.7031,52533.0],["2014-05-02",14.797,15.2511,14.6874,14.797,31683.0],["2014-05-05",14.6248,15.4234,14.4839,15.3764,66900.0],["2014-05-06",15.2042,15.6583,15.1102,15.3764,96050.0],["2014-05-07",15.2355,15.5173,14.4839,14.891,109367.0],["2014-05-08",14.7344,15.3451,14.1081,14.3273,140683.0],["2014-05-09",14.3743,14.5778,13.6383,13.6697,236800.0],["2014-05-12",13.9515,14.6561,13.8889,14.3899,210267.0],["2014-05-13",14.6248,14.797,13.701,14.0611,164217.0],["2014-05-14",14.2803,14.7031,14.0611,14.3586,120933.0],["2014-05-15",14.1707,14.6248,13.9515,14.6248,69983.0],["2014-05-16",14.4839,14.6091,14.1551,14.4682,60533.0],["2014-05-19",14.2803,15.0319,14.2803,14.938,80683.0],["2014-05-20",14.8284,15.3451,14.6718,15.0006,57250.0],["2014-05-21",15.1572,15.5017,15.0006,15.3294,53217.0],["2014-05-22",15.3294,15.6896,15.2042,15.3764,72733.0],["2014-05-23",15.2825,15.8305,14.8753,15.8305,132000.0],["2014-05-27",15.7679,16.0341,15.4077,15.6896,68167.0],["2014-05-28",15.533,16.1593,15.486,16.0967,101300.0],["2014-05-29",16.0027,16.2533,16.0027,16.2376,71367.0],["2014-05-30",16.1437,16.2689,15.2981,15.486,85117.0],["2014-06-02",15.6583,15.8148,15.3294,15.486,54300.0],["2014-06-03",15.2668,15.5956,15.1572,15.4704,40900.0],["2014-06-04",15.4234,15.4704,15.0946,15.4077,34983.0],["2014-06-05",15.2042,15.7835,15.2042,15.5486,52667.0],["2014-06-06",15.4704,15.8775,15.3921,15.7679,66017.0],["2014-06-09",15.7365,16.3316,15.6583,16.2063,83633.0],["2014-06-10",15.9714,16.5038,15.7209,16.4568,76550.0],["2014-06-11",16.4412,16.5977,16.1906,16.5195,51967.0],["2014-06-12",16.3629,16.723,16.0967,16.3785,73683.0],["2014-06-13",16.3316,16.5821,16.2063,16.2533,26883.0],["2014-06-16",16.175,16.676,16.0027,16.6604,69567.0],["2014-06-17",16.4881,17.2241,16.4881,17.1458,114233.0],["2014-06-18",16.7543,17.3024,16.7543,17.2711,62650.0],["2014-06-19",17.3024,17.459,17.1928,17.3024,47167.0],["2014-06-20",17.3024,17.3807,16.6917,17.0675,36717.0],["2014-06-23",17.0832,17.3963,17.0049,17.365,53067.0],["2014-06-24",17.318,17.8191,17.318,17.3963,83400.0],["2014-06-25",17.3024,17.5372,16.5195,17.1928,133167.0],["2014-06-26",17.0832,17.5059,16.9579,17.0362,60217.0],["2014-06-27",16.9109,17.0362,16.6134,16.8013,29767.0],["2014-06-30",16.6917,16.9422,16.6447,16.77,40467.0],["2014-07-01",16.9109,17.3024,16.8326,17.1928,64350.0],["2014-07-02",17.3024,17.3807,17.0362,17.0675,55900.0],["2014-07-03",17.2084,17.2084,16.8483,16.8639,27467.0],["2014-07-07",16.8953,17.3024,16.7856,16.8483,53150.0],["2014-07-08",16.6604,16.6917,15.5017,15.7679,200783.0],["2014-07-09",15.8618,16.0027,15.3607,15.486,52767.0],["2014-07-10",15.3451,15.8931,14.9693,15.6426,64617.0],["2014-07-11",15.439,15.7522,15.439,15.486,34117.0],["2014-07-14",15.6113,15.8775,15.58,15.6739,45083.0],["2014-07-15",15.5956,15.7209,15.3921,15.6426,38833.0],["2014-07-16",15.6426,15.7522,15.4077,15.4234,52750.0],["2014-07-17",15.4234,15.6269,14.8597,14.9536,74283.0],["2014-07-18",15.1102,15.2981,14.9536,15.2981,64717.0],["2014-07-21",15.2355,15.7992,15.2355,15.6896,42133.0],["2014-07-22",15.8775,16.1123,15.7052,16.0497,55700.0],["2014-07-23",16.1123,16.2846,15.9401,15.9871,32800.0],["2014-07-24",16.1593,16.2689,15.8305,15.8775,22233.0],["2014-07-25",15.8931,16.0967,15.7209,15.9714,21133.0],["2014-07-28",15.9088,16.2376,15.8462,16.1593,30183.0],["2014-07-29",16.2846,16.6447,16.175,16.3159,58867.0],["2014-07-30",16.4881,17.0362,16.4412,16.6604,69950.0],["2014-07-31",16.3316,16.4568,15.6583,15.7835,58050.0],["2014-08-01",15.7209,16.0654,15.3921,15.5643,36650.0],["2014-08-04",15.6583,16.3785,15.6583,16.3316,45500.0],["2014-08-05",16.1437,16.3472,16.034,16.2533,27600.0],["2014-08-06",16.2533,16.6291,16.2533,16.3316,26200.0],["2014-08-07",16.3316,16.676,16.2533,16.4725,27517.0],["2014-08-08",16.4568,16.9422,16.4568,16.8639,62050.0],["2014-08-11",16.9109,17.7095,16.9109,17.5372,187417.0],["2014-08-12",16.4412,16.817,15.439,16.0967,300683.0],["2014-08-13",16.0654,16.3942,16.0184,16.0184,80917.0],["2014-08-14",15.9714,16.3472,15.9244,15.9714,64867.0],["2014-08-15",16.0497,16.4255,15.7679,16.2846,38600.0],["2014-08-18",16.4568,16.8326,16.4568,16.6604,71200.0],["2014-08-19",16.8639,17.5372,16.7387,16.8639,122133.0],["2014-08-20",16.6917,16.8639,16.5038,16.5351,38417.0],["2014-08-21",16.5664,16.8326,16.3316,16.6604,44533.0],["2014-08-22",16.5977,16.8483,16.5977,16.676,44850.0],["2014-08-25",16.6134,16.723,16.128,16.3159,58850.0],["2014-08-26",16.4412,16.4568,15.9871,16.2846,62950.0],["2014-08-27",16.3002,16.4725,15.9714,15.9714,46417.0],["2014-08-28",15.9714,16.3629,15.8462,16.1123,31667.0],["2014-08-29",16.0184,16.3002,16.0184,16.2063,27483.0],["2014-09-02",15.7209,15.8775,15.5017,15.5486,89683.0],["2014-09-03",15.5173,15.7209,15.1259,15.2981,95383.0],["2014-09-04",15.439,15.8148,15.3607,15.4704,41267.0],["2014-09-05",15.3921,15.9401,15.2981,15.7209,36467.0],["2014-09-08",15.6583,16.0184,15.5017,15.533,35717.0],["2014-09-09",15.58,15.7835,15.1259,15.1259,58833.0],["2014-09-10",15.2668,15.3451,14.8597,14.938,72533.0],["2014-09-11",14.8127,15.6269,14.8127,15.58,130283.0],["2014-09-12",15.6269,16.2846,15.6269,16.081,90583.0],["2014-09-15",15.9244,15.9244,14.844,15.4547,106533.0],["2014-09-16",15.2825,16.081,15.2825,15.8305,78933.0],["2014-09-17",15.7209,15.9088,15.3294,15.3294,42683.0],["2014-09-18",15.3921,15.58,15.3138,15.4704,30583.0],["2014-09-19",15.3451,15.4547,14.9536,15.2042,66800.0],["2014-09-22",15.0946,15.2355,14.6248,14.6718,88417.0],["2014-09-23",14.6718,15.1885,14.6092,14.797,47517.0],["2014-09-24",14.7344,15.0476,14.7188,14.891,54350.0],["2014-09-25",14.891,15.0163,14.6248,14.6874,37733.0],["2014-09-26",14.7814,14.9223,14.7031,14.8597,34867.0],["2014-09-29",14.6091,14.8753,14.6091,14.7344,28817.0],["2014-09-30",14.7344,14.9536,14.5622,14.6405,34217.0],["2014-10-01",14.5622,14.7657,13.7166,13.9985,110133.0],["2014-10-02",13.9985,14.6405,13.9515,14.2803,105100.0],["2014-10-03",14.4056,14.8597,14.4056,14.4682,42033.0],["2014-10-06",14.6091,14.7344,14.2334,14.3116,36883.0],["2014-10-07",14.249,14.4213,13.9985,14.0298,62117.0],["2014-10-08",14.0768,14.4369,13.9985,14.3273,69500.0],["2014-10-09",14.1864,14.4682,14.0455,14.1707,36000.0],["2014-10-10",14.1551,14.2647,13.4818,13.701,106233.0],["2014-10-13",13.701,13.9985,13.1216,13.2939,89917.0],["2014-10-14",13.3095,14.0298,12.9807,12.9963,125900.0],["2014-10-15",12.9963,14.2647,12.7928,14.0768,137833.0],["2014-10-16",13.5287,14.6405,13.4661,14.3273,76833.0],["2014-10-17",14.6561,14.7031,14.2334,14.4682,60050.0],["2014-10-20",14.4995,15.0946,14.4682,14.7657,60400.0],["2014-10-21",14.9536,15.1259,14.7031,14.7657,39317.0],["2014-10-22",14.7031,14.9693,14.4213,14.4369,37383.0],["2014-10-23",14.6718,14.7501,14.5465,14.6248,30350.0],["2014-10-24",14.5622,15.0006,14.5622,14.891,31167.0],["2014-10-27",14.8127,14.938,14.6405,14.6561,32433.0],["2014-10-28",14.6091,15.4547,14.4839,15.4547,63850.0],["2014-10-29",15.3451,15.4704,15.0789,15.2042,40600.0],["2014-10-30",15.0319,15.6269,14.891,15.3451,30183.0],["2014-10-31",15.5643,16.2063,15.486,16.0654,88700.0],["2014-11-03",15.9714,16.2376,15.8618,15.9558,34800.0],["2014-11-04",15.7992,16.2533,15.7679,16.128,34650.0],["2014-11-05",16.3002,16.3002,15.4234,15.5017,33133.0],["2014-11-06",15.3764,15.9714,15.3764,15.8775,32200.0],["2014-11-07",15.9401,16.0497,15.6739,15.9714,46067.0],["2014-11-10",15.9714,16.2846,15.8618,16.2689,36333.0],["2014-11-11",16.3785,16.3785,15.7209,16.0184,41550.0],["2014-11-12",15.8148,16.0184,15.7052,15.8931,40083.0],["2014-11-13",15.8931,15.9244,15.0476,15.3764,64600.0],["2014-11-14",14.8127,15.5956,14.6248,15.3294,79167.0],["2014-11-17",15.2825,15.7992,15.2198,15.2668,37017.0],["2014-11-18",15.1259,15.3607,14.7188,14.7814,31400.0],["2014-11-19",14.7814,14.8597,14.4839,14.4839,29533.0],["2014-11-20",14.3899,14.3899,14.0924,14.2334,51300.0],["2014-11-21",14.4056,14.4056,14.0924,14.1707,50617.0],["2014-11-24",14.1551,14.343,14.1237,14.1551,33867.0],["2014-11-25",14.1551,14.3273,14.0924,14.1237,24083.0],["2014-11-26",14.249,14.249,14.1081,14.1394,26517.0],["2014-11-28",14.1081,14.1707,13.9202,13.9202,48000.0],["2014-12-01",13.701,13.9045,13.3408,13.5914,49850.0],["2014-12-02",13.7323,13.8419,13.3408,13.3721,28783.0],["2014-12-03",13.3095,13.5757,13.2312,13.3565,29833.0],["2014-12-04",13.4348,13.4348,13.0746,13.106,38283.0],["2014-12-05",13.059,13.059,12.8085,12.8398,54183.0],["2014-12-08",12.8398,12.9963,12.5736,12.6519,30350.0],["2014-12-09",12.4327,13.2625,12.4327,13.1373,52867.0],["2014-12-10",12.9494,13.2469,12.6832,12.7458,29917.0],["2014-12-11",12.7458,12.9807,12.6832,12.7302,24383.0],["2014-12-12",12.6832,12.8711,12.5579,12.6206,53217.0],["2014-12-15",12.6362,12.7615,12.5109,12.5579,37400.0],["2014-12-16",12.5423,12.6049,11.822,11.9316,73933.0],["2014-12-17",11.8376,12.1195,11.6184,11.7907,71383.0],["2014-12-18",11.9003,12.7458,11.9003,12.6519,66850.0],["2014-12-19",12.8398,13.3565,12.6832,13.2782,45417.0],["2014-12-22",13.2625,13.4504,13.1529,13.4191,65500.0],["2014-12-23",13.5287,13.6853,13.2939,13.3721,28383.0],["2014-12-24",13.4661,13.5131,13.1999,13.2939,33933.0],["2014-12-26",13.3565,13.701,13.2782,13.5914,19417.0],["2014-12-29",13.6383,13.7479,13.3252,13.3565,24650.0],["2014-12-30",13.1529,13.4974,13.1373,13.3408,25600.0],["2014-12-31",13.3408,13.3408,12.9963,13.012,35250.0],["2015-01-02",13.0746,13.4818,12.9963,13.1529,39850.0],["2015-01-05",12.9963,13.3565,12.9337,13.012,32150.0],["2015-01-06",13.1216,13.2625,12.5266,12.5423,31817.0],["2015-01-07",12.7145,12.7771,12.37,12.4483,42883.0],["2015-01-08",12.5579,12.7615,12.3387,12.464,52450.0],["2015-01-09",12.4013,12.5579,12.1821,12.1821,51883.0],["2015-01-12",12.0725,12.323,11.822,11.9786,72917.0],["2015-01-13",12.0099,12.3387,11.9159,12.2917,76250.0],["2015-01-14",11.9942,12.6519,11.9942,12.5266,76067.0],["2015-01-15",12.5579,12.7771,12.2291,12.2291,43567.0],["2015-01-16",12.2604,12.6519,12.2604,12.4327,42050.0],["2015-01-20",12.464,13.106,12.464,12.8554,67950.0],["2015-01-21",12.8867,13.1686,12.8085,12.8554,37583.0],["2015-01-22",12.8241,13.1529,12.8241,13.012,33417.0],["2015-01-23",13.059,13.5757,12.9963,13.3095,72700.0],["2015-01-26",13.0433,13.3408,11.5088,11.8376,195483.0],["2015-01-27",11.8063,12.2761,11.8063,11.9159,86850.0],["2015-01-28",11.9942,12.5579,11.9159,12.2134,38983.0],["2015-01-29",12.2761,12.2761,11.9003,11.9003,34033.0],["2015-01-30",12.0099,12.323,12.0099,12.0255,29100.0],["2015-02-02",12.0099,12.1508,11.6967,11.9472,39267.0],["2015-02-03",11.9003,12.6206,11.9003,12.5736,33600.0],["2015-02-04",12.5423,12.7302,12.4483,12.5109,20233.0],["2015-02-05",12.4796,12.7771,12.4796,12.5892,32233.0],["2015-02-06",12.6519,12.8241,12.4327,12.6988,50750.0],["2015-02-09",12.5266,12.8398,12.4483,12.4953,26333.0],["2015-02-10",12.6519,12.6519,12.417,12.4483,25483.0],["2015-02-11",12.4796,12.5109,12.2134,12.2448,21400.0],["2015-02-12",12.2291,12.37,11.9942,12.0412,40050.0],["2015-02-13",12.0255,12.5423,12.0255,12.4013,34183.0],["2015-02-17",12.4327,12.5266,12.1351,12.1351,14100.0],["2015-02-18",12.1351,12.2761,11.869,12.0099,27283.0],["2015-02-19",11.9472,12.1038,11.9472,12.0725,21733.0],["2015-02-20",12.1195,12.1195,11.9159,12.0255,20450.0],["2015-02-23",11.869,11.9629,11.6184,11.728,23950.0],["2015-02-24",11.7124,11.7124,11.4462,11.5088,30067.0],["2015-02-25",11.4462,11.6967,11.3992,11.5401,18067.0],["2015-02-26",11.5088,11.822,11.4618,11.6184,49317.0],["2015-02-27",11.6654,11.7437,11.3679,11.4932,21867.0],["2015-03-02",11.4149,11.4462,11.2583,11.2739,16217.0],["2015-03-03",11.1957,11.3835,11.133,11.3366,23217.0],["2015-03-04",11.2739,11.3679,11.1957,11.2113,31117.0],["2015-03-05",11.2113,11.3053,11.1017,11.1174,40883.0],["2015-03-06",11.227,11.3522,11.1643,11.2739,66033.0],["2015-03-09",11.3679,11.3679,11.0704,11.2896,35200.0],["2015-03-10",11.3522,11.3522,9.5672,9.9117,125483.0],["2015-03-11",9.9117,10.0839,9.2853,9.4576,95783.0],["2015-03-12",9.5672,9.8177,9.301,9.7394,64417.0],["2015-03-13",9.7394,9.8647,9.4263,9.6142,52033.0],["2015-03-16",9.5985,9.6768,9.2853,9.348,32750.0],["2015-03-17",9.254,9.4889,8.8469,9.1601,55267.0],["2015-03-18",8.9878,9.4732,8.9878,9.0661,61967.0],["2015-03-19",9.0035,9.301,9.0035,9.2227,50600.0],["2015-03-20",9.3323,9.3323,9.0818,9.0818,42350.0],["2015-03-23",9.0818,9.6298,9.0818,9.5046,38883.0],["2015-03-24",9.3636,9.7551,9.3636,9.5985,16767.0],["2015-03-25",9.5985,9.7238,9.2384,9.254,20617.0],["2015-03-26",9.348,9.395,9.0192,9.0505,24233.0],["2015-03-27",8.9252,9.301,8.9252,9.2071,36367.0],["2015-03-30",9.2697,9.3793,8.9565,8.9878,27617.0],["2015-03-31",8.9252,9.0035,8.8313,8.8782,25400.0],["2015-04-01",8.8939,8.9878,8.8313,8.8626,24533.0],["2015-04-02",8.8156,9.1914,8.7686,9.0505,37250.0],["2015-04-06",9.0818,9.1444,8.7999,9.0974,25267.0],["2015-04-07",9.1914,9.5359,9.0348,9.3793,53167.0],["2015-04-08",9.4419,10.632,9.4419,10.3031,156767.0],["2015-04-09",10.5693,10.7102,10.0683,10.1779,51550.0],["2015-04-10",10.2718,10.3188,9.99,10.0056,21967.0],["2015-04-13",9.99,10.4127,9.8804,10.2248,69850.0],["2015-04-14",10.1779,10.3344,9.943,10.2405,51433.0],["2015-04-15",10.2405,11.0234,10.1309,10.9608,151267.0],["2015-04-16",10.8199,11.4932,10.8199,11.3679,100800.0],["2015-04-17",11.133,11.2113,10.9138,10.9921,68017.0],["2015-04-20",11.086,11.3835,11.0234,11.18,51417.0],["2015-04-21",11.2739,11.3366,11.1017,11.18,20450.0],["2015-04-22",11.18,11.3992,11.18,11.3366,32600.0],["2015-04-23",11.4149,11.4462,11.2426,11.3522,30917.0],["2015-04-24",11.3366,11.5714,11.2739,11.3835,48483.0],["2015-04-27",11.5245,11.6967,11.4305,11.5714,44367.0],["2015-04-28",11.5558,11.6654,11.2426,11.4305,43050.0],["2015-04-29",11.3053,11.4305,11.0391,11.2426,67750.0],["2015-04-30",11.2426,11.3522,11.1957,11.2896,57650.0],["2015-05-01",11.2583,11.3522,11.1957,11.2113,11083.0],["2015-05-04",11.2739,11.9786,10.9764,11.9316,106467.0],["2015-05-05",11.7593,11.822,11.3835,11.4775,58517.0],["2015-05-06",11.4462,11.6184,11.133,11.2426,36433.0],["2015-05-07",11.2896,11.2896,11.0547,11.1957,21183.0],["2015-05-08",11.4462,11.4932,11.2739,11.3835,29817.0],["2015-05-11",11.4149,11.8376,11.3835,11.6497,151600.0],["2015-05-12",11.6811,11.6811,11.0234,11.1487,57667.0],["2015-05-13",11.086,11.1643,10.7259,10.8668,48267.0],["2015-05-14",9.943,10.8668,9.395,10.4441,105183.0],["2015-05-15",10.491,10.7102,10.3814,10.5537,58433.0],["2015-05-18",10.491,10.9921,10.4754,10.9451,64217.0],["2015-05-19",10.9764,11.18,10.8042,10.8981,69383.0],["2015-05-20",10.8825,10.9921,10.6789,10.8042,35367.0],["2015-05-21",10.8355,11.086,10.8042,11.0078,49317.0],["2015-05-22",11.0391,11.6184,11.0391,11.5245,82667.0],["2015-05-26",11.5558,11.6967,11.3992,11.6497,70400.0],["2015-05-27",11.6654,11.6967,11.4305,11.4775,23317.0],["2015-05-28",11.3679,11.5401,11.0704,11.3053,26233.0],["2015-05-29",11.3522,11.3992,11.0547,11.086,37300.0],["2015-06-01",11.086,11.2896,11.0547,11.2426,59383.0],["2015-06-02",11.227,11.6497,11.227,11.6184,58533.0],["2015-06-03",11.6184,12.6832,11.6184,12.2761,136100.0],["2015-06-04",12.2448,12.4327,12.0099,12.4013,72133.0],["2015-06-05",12.417,12.9963,12.3544,12.6675,103733.0],["2015-06-08",12.6362,13.0746,12.37,12.4483,103800.0],["2015-06-09",12.4327,12.4953,11.8063,12.3857,72767.0],["2015-06-10",12.3544,13.3095,12.2134,13.106,193400.0],["2015-06-11",13.2469,14.6091,13.2469,14.4056,490917.0],["2015-06-12",14.6248,15.5017,14.4213,14.891,379933.0],["2015-06-15",15.0006,15.2042,14.2647,14.8753,255567.0],["2015-06-16",14.8753,15.1572,14.4369,14.6874,243967.0],["2015-06-17",14.8753,15.3764,14.7501,14.8597,131183.0],["2015-06-18",14.8597,14.9223,14.2177,14.4056,113800.0],["2015-06-19",14.1237,14.1394,13.7166,13.7479,88633.0],["2015-06-22",13.7479,13.9045,13.6697,13.7793,56250.0],["2015-06-23",13.8889,14.1237,13.7949,13.8889,61683.0],["2015-06-24",13.8262,14.1081,13.701,13.7636,32317.0],["2015-06-25",13.6383,13.701,13.3721,13.4818,56267.0],["2015-06-26",13.1529,13.2469,12.5266,12.9024,105700.0],["2015-06-29",12.5892,12.8867,12.0569,12.1038,77650.0],["2015-06-30",12.7145,13.1216,12.3857,12.4013,59033.0],["2015-07-01",12.3857,12.6206,12.0255,12.2291,38917.0],["2015-07-02",12.0255,12.1821,11.869,11.9472,37333.0],["2015-07-06",11.4932,11.4932,10.1779,10.8042,196617.0],["2015-07-07",10.5223,10.5223,9.5985,10.1935,168800.0],["2015-07-08",9.99,10.3501,9.6298,10.2718,172600.0],["2015-07-09",11.2739,11.728,11.1017,11.6497,106300.0],["2015-07-10",11.9786,11.9942,11.3679,11.3679,54367.0],["2015-07-13",11.4775,11.6028,11.3992,11.4149,29383.0],["2015-07-14",11.2113,11.4932,11.2113,11.3835,25117.0],["2015-07-15",11.227,11.3679,10.9295,11.0547,53900.0],["2015-07-16",11.1487,11.227,11.0078,11.0547,25717.0],["2015-07-17",11.227,11.4149,11.086,11.2896,25567.0],["2015-07-20",11.133,11.3366,11.0391,11.3053,18483.0],["2015-07-21",11.3053,11.8376,11.2739,11.6497,31300.0],["2015-07-22",11.5088,11.728,11.5088,11.6497,19367.0],["2015-07-23",11.6184,11.8376,11.5871,11.6341,14283.0],["2015-07-24",11.5245,11.5871,11.0704,11.3835,30367.0],["2015-07-27",10.6476,11.0391,10.3658,10.9921,44817.0],["2015-07-28",10.8042,10.9608,10.4284,10.491,49550.0],["2015-07-29",10.5693,10.8199,10.491,10.6006,23283.0],["2015-07-30",10.6163,10.6946,10.4284,10.6006,27983.0],["2015-07-31",10.4754,10.538,10.4127,10.4597,29183.0],["2015-08-03",10.4284,10.5067,10.2092,10.491,28650.0],["2015-08-04",10.4754,10.5223,10.3344,10.3344,24250.0],["2015-08-05",10.3344,10.491,10.3344,10.4754,24750.0],["2015-08-06",10.4127,10.491,10.3031,10.4597,21850.0],["2015-08-07",10.3814,10.4754,10.3031,10.4284,21967.0],["2015-08-10",10.4284,10.491,10.3814,10.491,59033.0],["2015-08-11",10.3344,10.4597,9.8334,9.9117,72667.0],["2015-08-12",8.6434,9.5985,8.6434,9.1757,80183.0],["2015-08-13",9.2071,9.2853,9.0348,9.0974,19067.0],["2015-08-14",9.0348,9.2697,9.0035,9.1288,21800.0],["2015-08-17",9.2384,9.2384,9.0348,9.1757,22900.0],["2015-08-18",9.0348,9.2227,8.7999,8.8939,37667.0],["2015-08-19",8.8939,8.9565,8.612,8.6277,35683.0],["2015-08-20",8.4711,8.6277,8.0797,8.111,74650.0],["2015-08-21",8.0014,8.0797,7.4377,7.4377,52967.0],["2015-08-24",6.9992,7.3907,6.3729,6.9679,55700.0],["2015-08-25",7.516,7.5316,6.1537,6.185,85617.0],["2015-08-26",6.2946,6.4669,6.0597,6.279,142417.0],["2015-08-27",6.5451,6.9992,6.4042,6.8427,113450.0],["2015-08-28",6.733,7.7978,6.733,7.7665,56317.0],["2015-08-31",7.516,7.6725,7.2967,7.5003,70333.0],["2015-09-01",7.3281,7.6099,7.1715,7.2654,56233.0],["2015-09-02",7.5316,7.5316,7.1558,7.2967,40500.0],["2015-09-03",7.2185,7.422,7.1245,7.2654,20033.0],["2015-09-04",7.0619,7.5316,7.0619,7.1871,36683.0],["2015-09-08",7.3437,7.5629,7.2341,7.2341,18100.0],["2015-09-09",7.3594,7.5943,7.3124,7.4846,51750.0],["2015-09-10",7.4377,7.4846,7.2028,7.375,23633.0],["2015-09-11",7.1715,7.4377,7.0149,7.4377,12567.0],["2015-09-14",7.469,7.469,7.0619,7.1088,12083.0],["2015-09-15",7.1715,7.4377,6.9992,7.422,10817.0],["2015-09-16",7.4064,7.8291,7.3907,7.6569,17650.0],["2015-09-17",7.6099,7.6725,7.516,7.5943,12833.0],["2015-09-18",7.375,7.5003,7.2185,7.2498,9667.0],["2015-09-21",7.3437,7.375,6.9836,7.0462,21883.0],["2015-09-22",6.9679,7.1245,6.7174,6.9836,10150.0],["2015-09-23",7.0932,7.0932,6.9366,7.0462,15683.0],["2015-09-24",7.0462,7.0462,6.7487,6.9053,9683.0],["2015-09-25",6.9679,7.0306,6.7644,6.8896,18817.0],["2015-09-28",6.8583,6.9366,6.7017,6.733,9033.0],["2015-09-29",6.7017,6.8427,6.6548,6.6861,9200.0],["2015-09-30",6.874,7.0306,6.8113,6.8583,8867.0],["2015-10-01",6.874,7.1088,6.874,7.0775,13433.0],["2015-10-02",6.9679,7.4377,6.78,7.2341,31267.0],["2015-10-05",7.3594,7.516,7.1558,7.2967,16050.0],["2015-10-06",7.2028,7.469,7.0619,7.2811,7683.0],["2015-10-07",7.3907,7.4533,7.0932,7.2185,20650.0],["2015-10-08",7.3281,7.3281,6.9679,7.0619,10783.0],["2015-10-09",7.1715,7.2811,7.0306,7.1715,14583.0],["2015-10-12",7.1715,7.3124,7.1402,7.1558,12533.0],["2015-10-13",7.1558,7.3907,7.1402,7.2028,9650.0],["2015-10-14",7.1715,7.2654,6.8896,6.9209,7900.0],["2015-10-15",7.0619,7.2811,6.8113,7.1245,17733.0],["2015-10-16",7.2341,7.422,7.0775,7.1088,7700.0],["2015-10-19",7.1088,7.2967,6.9366,7.2028,9367.0],["2015-10-20",7.2341,7.5629,7.0462,7.3281,39717.0],["2015-10-21",7.3594,7.4377,7.2341,7.2967,15983.0],["2015-10-22",7.3281,7.7508,7.3281,7.4377,31267.0],["2015-10-23",7.5943,7.8135,7.4846,7.6725,43100.0],["2015-10-26",7.5943,7.7978,7.4846,7.5943,23517.0],["2015-10-27",7.5629,7.5786,7.4377,7.469,11433.0],["2015-10-28",7.4533,7.6725,7.3594,7.5316,15233.0],["2015-10-29",7.5316,7.7665,7.5316,7.5943,29367.0],["2015-10-30",7.4533,7.6725,7.4533,7.5943,18800.0],["2015-11-02",7.6099,7.9701,7.6099,7.8291,32600.0],["2015-11-03",7.9387,7.9857,7.6569,7.9231,26933.0],["2015-11-04",7.9231,8.064,7.8448,7.9544,51983.0],["2015-11-05",7.8918,8.0327,7.7508,7.9074,20600.0],["2015-11-06",7.8604,8.0014,7.7039,7.9857,28650.0],["2015-11-09",7.8761,8.017,7.8761,7.9231,13717.0],["2015-11-10",7.8761,7.8918,7.6412,7.6725,25383.0],["2015-11-11",7.7508,7.8135,7.0619,7.3437,40450.0],["2015-11-12",7.3907,7.6099,7.3124,7.5473,19667.0],["2015-11-13",7.4533,7.4533,7.1402,7.375,15967.0],["2015-11-16",7.3124,7.5629,7.2967,7.4377,27400.0],["2015-11-17",7.3437,7.6569,7.0462,7.1402,12417.0],["2015-11-18",7.1715,7.3124,6.7487,6.9523,20417.0],["2015-11-19",7.0619,7.2185,6.9836,7.0775,30383.0],["2015-11-20",7.0619,7.3907,7.0619,7.3437,12100.0],["2015-11-23",7.2028,7.3594,7.1871,7.3594,14433.0],["2015-11-24",7.2185,7.3437,6.9836,7.2341,19917.0],["2015-11-25",7.0932,7.5629,7.0932,7.4533,30883.0],["2015-11-27",7.4377,7.6725,7.2498,7.6569,16133.0],["2015-11-30",7.7508,7.7508,7.4846,7.6725,23983.0],["2015-12-01",7.6099,7.6882,7.4377,7.6412,16017.0],["2015-12-02",7.6412,7.6412,7.4533,7.6099,13367.0],["2015-12-03",7.5316,7.6882,7.4064,7.5943,13083.0],["2015-12-04",7.469,7.5629,7.4064,7.4846,4817.0],["2015-12-07",7.4377,7.5629,7.3594,7.516,11867.0],["2015-12-08",7.4377,7.5003,7.3907,7.469,13817.0],["2015-12-09",7.4377,7.5003,7.375,7.4533,14683.0],["2015-12-10",7.4377,7.5473,7.4377,7.5003,3917.0],["2015-12-11",7.4533,7.516,7.375,7.4533,8083.0],["2015-12-14",7.4533,7.516,7.3594,7.4533,13483.0],["2015-12-15",7.5473,7.6412,7.4377,7.6412,18900.0],["2015-12-16",7.5943,7.8918,7.5943,7.8135,33067.0],["2015-12-17",7.7508,7.9231,7.6099,7.6569,29083.0],["2015-12-18",7.6725,8.8469,7.6569,8.6903,51533.0],["2015-12-21",8.7843,8.7843,8.3145,8.5337,12400.0],["2015-12-22",8.612,9.0192,8.5181,8.6747,26500.0],["2015-12-23",8.5024,8.9252,8.5024,8.7373,27517.0],["2015-12-24",8.706,9.5202,8.706,9.3636,37067.0],["2015-12-28",9.395,9.6925,9.0974,9.1914,24800.0],["2015-12-29",9.0192,9.5046,9.0192,9.395,11433.0],["2015-12-30",9.395,9.4732,9.0192,9.2384,25317.0],["2015-12-31",9.3636,9.4732,9.2384,9.4263,12150.0],["2016-01-04",9.2384,9.3636,8.5807,8.7686,57850.0],["2016-01-05",8.6434,9.0974,8.6277,9.0035,21100.0],["2016-01-06",9.0035,9.3636,8.9252,8.9878,14200.0],["2016-01-07",8.612,8.753,8.0797,8.3772,41717.0],["2016-01-08",8.1736,8.4241,8.1736,8.3928,15600.0],["2016-01-11",8.2989,8.2989,7.6412,7.7039,49667.0],["2016-01-12",7.6882,8.0014,7.6412,7.8135,21700.0],["2016-01-13",7.7039,7.9857,7.5943,7.7039,22317.0],["2016-01-14",7.6412,7.9231,7.6412,7.7195,6833.0],["2016-01-15",7.6725,7.7039,6.7487,7.2498,41450.0],["2016-01-19",7.2498,8.0327,7.2498,7.8291,37350.0],["2016-01-20",7.516,7.7508,7.2967,7.5629,45117.0],["2016-01-21",7.3124,7.5473,7.2967,7.4377,8883.0],["2016-01-22",7.7039,7.7665,7.3124,7.375,13550.0],["2016-01-25",7.2967,7.5003,7.2967,7.422,7633.0],["2016-01-26",7.3594,7.5786,7.2185,7.469,18167.0],["2016-01-27",7.469,7.469,6.9836,7.0775,10250.0],["2016-01-28",7.2654,7.2654,6.78,6.9523,15950.0],["2016-01-29",6.827,7.0149,6.6548,6.9992,20217.0],["2016-02-01",6.9679,6.9679,6.6548,6.6704,6983.0],["2016-02-02",6.6548,6.6548,6.3729,6.3729,12500.0],["2016-02-03",6.4199,6.5451,6.138,6.2633,21383.0],["2016-02-04",6.2633,6.3103,6.2007,6.2633,8867.0],["2016-02-05",6.2946,6.4669,5.9501,6.0284,13667.0],["2016-02-08",5.9188,6.0128,5.5117,5.6683,23350.0],["2016-02-09",5.5743,5.7622,5.2925,5.4178,12367.0],["2016-02-10",5.4804,5.5117,5.2455,5.2612,20617.0],["2016-02-11",5.4021,5.5274,5.1829,5.1829,25117.0],["2016-02-12",5.3708,5.6683,5.2612,5.3081,43717.0],["2016-02-16",6.2007,6.2946,5.637,5.9188,15833.0],["2016-02-17",6.0911,6.1537,5.8092,5.9971,15533.0],["2016-02-18",6.1067,6.2946,6.0441,6.2946,26850.0],["2016-02-19",6.279,6.2946,5.8875,6.0128,9400.0],["2016-02-22",6.0441,6.2633,6.0441,6.185,8750.0],["2016-02-23",6.1067,6.1537,5.8249,5.8718,18833.0],["2016-02-24",5.8875,6.232,5.6683,6.0911,18350.0],["2016-02-25",5.9658,5.9658,5.6996,5.7936,11100.0],["2016-02-26",5.7936,6.0284,5.6839,5.7779,12700.0],["2016-02-29",5.8092,5.8718,5.6839,5.8562,28550.0],["2016-03-01",5.8718,6.0128,5.7779,5.9658,16050.0],["2016-03-02",5.9815,6.0754,5.9032,5.9815,11983.0],["2016-03-03",6.0284,6.232,5.8405,6.0754,16217.0],["2016-03-04",6.0597,6.2633,5.9815,6.0284,16900.0],["2016-03-07",6.0597,6.3573,6.0597,6.2007,16067.0],["2016-03-08",6.1224,6.2476,5.9815,6.185,24133.0],["2016-03-09",6.232,6.8583,6.1067,6.6234,36117.0],["2016-03-10",6.6234,6.7957,6.3416,6.3729,20867.0],["2016-03-11",6.4825,6.5765,6.3886,6.4669,13867.0],["2016-03-14",6.5765,6.874,6.5765,6.6861,11950.0],["2016-03-15",6.733,6.7487,6.185,6.3103,19867.0],["2016-03-16",6.4042,6.6704,6.4042,6.6078,9800.0],["2016-03-17",6.6548,6.7017,6.5608,6.6548,5917.0],["2016-03-18",6.7017,6.874,6.5921,6.6548,33983.0],["2016-03-21",6.6548,6.7957,6.5608,6.6861,5467.0],["2016-03-22",6.6704,7.2028,6.6704,7.1558,20050.0],["2016-03-23",7.1558,7.1558,6.733,6.78,13467.0],["2016-03-24",6.7174,6.8427,6.5451,6.7957,7917.0],["2016-03-28",6.78,6.827,6.6078,6.827,5733.0],["2016-03-29",6.7957,7.1402,6.5451,7.0619,13950.0],["2016-03-30",6.9836,7.2811,6.9836,7.0932,12900.0],["2016-03-31",6.9836,7.0462,6.9209,6.9679,16167.0],["2016-04-01",6.8583,6.9053,6.733,6.7957,12467.0],["2016-04-04",6.6704,6.78,6.5295,6.6078,18450.0],["2016-04-05",6.3886,6.6078,6.1537,6.4042,23200.0],["2016-04-06",6.4042,6.6234,6.4042,6.6234,18750.0],["2016-04-07",6.6078,6.78,6.6078,6.6704,23433.0],["2016-04-08",6.7017,6.827,6.6391,6.8113,34267.0],["2016-04-11",6.6704,7.1402,6.6704,6.9679,23300.0],["2016-04-12",6.8113,6.9992,6.8113,6.9366,9983.0],["2016-04-13",6.827,7.1245,6.827,7.1088,22950.0],["2016-04-14",6.8583,7.0149,6.8583,6.9366,12567.0],["2016-04-15",6.9836,6.9992,6.8583,6.9053,10550.0],["2016-04-18",6.9836,6.9836,6.827,6.827,10433.0],["2016-04-19",6.827,6.827,6.6861,6.7644,14117.0],["2016-04-20",6.78,6.9366,6.6861,6.78,6233.0],["2016-04-21",6.8583,6.8583,6.6548,6.7174,5867.0],["2016-04-22",6.6548,6.6704,6.4825,6.5451,20117.0],["2016-04-25",6.4982,6.5451,6.4825,6.4982,3217.0],["2016-04-26",6.4825,6.4982,6.4042,6.4042,10217.0],["2016-04-27",6.4042,6.4042,6.2007,6.2946,31017.0],["2016-04-28",6.2633,6.4512,6.2633,6.279,8083.0],["2016-04-29",6.279,6.3416,6.2633,6.279,8433.0],["2016-05-02",6.279,6.3886,6.2007,6.3103,14667.0],["2016-05-03",6.3103,6.3103,6.0441,6.0441,17767.0],["2016-05-04",6.138,6.2633,6.0441,6.0441,10417.0],["2016-05-05",6.0441,6.1694,6.0441,6.1537,30700.0],["2016-05-06",6.0597,6.2007,6.0597,6.1067,39483.0],["2016-05-09",6.0284,6.0441,5.7153,5.7153,21850.0],["2016-05-10",5.7936,5.9815,5.7466,5.8249,58767.0],["2016-05-11",5.7936,5.8562,5.637,5.7936,32733.0],["2016-05-12",5.7466,5.8405,5.7309,5.7936,39733.0],["2016-05-13",5.7466,5.8249,5.4647,5.59,32550.0],["2016-05-16",5.6683,5.8405,5.59,5.8405,60433.0],["2016-05-17",5.8405,6.0441,5.7936,6.0284,11267.0],["2016-05-18",6.0128,6.3103,5.8405,6.2476,47900.0],["2016-05-19",6.2946,6.3103,6.0911,6.2007,13100.0],["2016-05-20",6.0597,6.2946,6.0597,6.2476,52767.0],["2016-05-23",6.2633,6.2946,6.1224,6.2476,11050.0],["2016-05-24",6.2476,6.2476,6.0284,6.0441,7617.0],["2016-05-25",6.0441,6.232,5.9815,6.1537,12900.0],["2016-05-26",6.138,6.2007,5.9971,5.9971,6000.0],["2016-05-27",6.0754,6.2633,6.0441,6.185,8617.0],["2016-05-31",6.2007,6.2946,6.138,6.2476,18233.0],["2016-06-01",6.185,6.2476,6.0597,6.2476,11200.0],["2016-06-02",6.1537,6.1537,5.8875,6.0441,14467.0],["2016-06-03",6.0441,6.1537,6.0284,6.1537,6183.0],["2016-06-06",6.2007,6.232,6.0911,6.1537,6850.0],["2016-06-07",6.1067,6.185,6.0754,6.0911,5483.0],["2016-06-08",6.0754,6.2007,6.0754,6.0754,5750.0],["2016-06-09",6.0754,6.1224,5.9032,6.1224,32033.0],["2016-06-10",5.9971,6.0128,5.8875,5.8875,6433.0],["2016-06-13",5.8875,5.9345,5.8092,5.8092,12150.0],["2016-06-14",5.7309,5.8875,5.637,5.6526,27650.0],["2016-06-15",5.6057,5.7936,5.6057,5.6996,19150.0],["2016-06-16",5.7309,5.8405,5.5743,5.6996,12517.0],["2016-06-17",5.6996,5.8249,5.5743,5.6213,15467.0],["2016-06-20",5.637,6.1537,5.637,6.1537,6667.0],["2016-06-21",6.0284,6.0754,5.8405,5.9501,4500.0],["2016-06-22",5.9188,6.0128,5.8405,5.9815,3217.0],["2016-06-23",6.0441,6.1537,5.9971,6.0441,3283.0],["2016-06-24",5.59,5.9345,5.59,5.7779,4917.0],["2016-06-27",5.7779,5.7779,5.496,5.59,6650.0],["2016-06-28",5.637,5.7466,5.637,5.6526,2983.0],["2016-06-29",5.6526,5.7936,5.6526,5.6839,1067.0],["2016-06-30",5.7153,5.7936,5.6996,5.7622,1000.0],["2016-07-01",5.7309,5.7936,5.7309,5.7779,1450.0],["2016-07-05",5.6839,5.9032,5.6839,5.7936,4083.0],["2016-07-06",5.7936,5.8875,5.637,5.7153,5200.0],["2016-07-07",5.6526,5.9345,5.6526,5.9188,2833.0],["2016-07-08",6.0597,6.0754,5.9658,6.0128,4467.0],["2016-07-11",6.0441,6.185,6.0284,6.1694,6167.0],["2016-07-12",6.185,6.2007,6.0911,6.138,7233.0],["2016-07-13",5.8718,6.1067,5.8718,6.0441,5783.0],["2016-07-14",6.2163,6.2946,6.0128,6.2633,6633.0],["2016-07-15",6.1537,6.3416,6.0441,6.1694,8450.0],["2016-07-18",6.1694,6.279,6.0441,6.2007,6667.0],["2016-07-19",6.0911,6.279,6.0911,6.1067,4217.0],["2016-07-20",6.0911,6.138,6.0441,6.0597,1683.0],["2016-07-21",6.0597,6.0754,5.7936,5.9188,6567.0],["2016-07-22",5.8405,5.9501,5.8092,5.8875,1883.0],["2016-07-25",5.8875,5.9815,5.7466,5.8405,7683.0],["2016-07-26",5.7936,6.185,5.7936,6.1224,8333.0],["2016-07-27",6.138,6.232,5.9501,5.9658,7350.0],["2016-07-28",6.0128,6.232,5.9658,6.185,6667.0],["2016-07-29",6.2007,6.2163,6.0597,6.0911,7333.0],["2016-08-01",6.1694,6.2163,6.1224,6.2007,20117.0],["2016-08-02",6.2163,6.2633,6.0597,6.2476,24817.0],["2016-08-03",6.2633,6.279,6.1694,6.2476,8500.0],["2016-08-04",6.2476,6.2476,6.1224,6.185,9400.0],["2016-08-05",6.2163,6.2476,6.0754,6.0754,7700.0],["2016-08-08",6.1067,6.2007,6.0754,6.185,4433.0],["2016-08-09",6.1067,6.2476,6.0754,6.1537,29400.0],["2016-08-10",6.1224,6.1537,5.637,5.7153,41767.0],["2016-08-11",5.6839,5.9501,5.6839,5.8249,14567.0],["2016-08-12",5.7779,5.8405,5.5743,5.6839,31133.0],["2016-08-15",5.7153,5.9188,5.6839,5.6839,26483.0],["2016-08-16",5.6839,5.7936,5.496,5.5117,30217.0],["2016-08-17",5.5743,5.7309,5.5117,5.5117,29650.0],["2016-08-18",5.5117,5.6996,5.4804,5.5117,16100.0],["2016-08-19",5.4804,5.6526,5.4804,5.543,26417.0],["2016-08-22",5.496,5.6683,5.4804,5.6057,24500.0],["2016-08-23",5.6839,5.7153,5.59,5.637,22733.0],["2016-08-24",5.6526,5.6526,5.5117,5.5274,29217.0],["2016-08-25",5.5587,5.637,5.5117,5.59,34733.0],["2016-08-26",5.59,5.6526,5.496,5.59,22483.0],["2016-08-29",5.5743,5.6526,5.496,5.5743,37467.0],["2016-08-30",5.5743,5.6526,5.5587,5.637,22333.0],["2016-08-31",5.6526,5.6526,5.5743,5.5743,41267.0],["2016-09-01",5.6057,5.6057,5.496,5.543,26400.0],["2016-09-02",5.5587,5.6213,5.543,5.6057,16300.0],["2016-09-06",5.6526,5.6839,5.543,5.6213,37900.0],["2016-09-07",5.59,5.637,5.5587,5.59,23467.0],["2016-09-08",5.5743,5.6213,5.5587,5.59,5750.0],["2016-09-09",5.5587,5.6213,5.496,5.5587,30417.0],["2016-09-12",5.5117,5.5587,5.4491,5.496,48717.0],["2016-09-13",5.4021,5.59,5.3238,5.4178,32700.0],["2016-09-14",5.4178,5.496,5.3864,5.4491,14517.0],["2016-09-15",5.4804,5.59,5.4021,5.5117,12800.0],["2016-09-16",5.5117,5.5274,5.3551,5.3708,13183.0],["2016-09-19",5.3864,5.4178,5.3395,5.4178,22800.0],["2016-09-20",5.4491,5.496,5.3551,5.3864,21950.0],["2016-09-21",5.3864,5.6213,5.3864,5.5117,21300.0],["2016-09-22",5.5274,5.8875,5.5274,5.8875,130433.0],["2016-09-23",5.7936,6.0128,5.7936,5.8875,15283.0],["2016-09-26",5.7779,6.0911,5.6996,5.9501,66333.0],["2016-09-27",6.0441,6.0754,5.9971,6.0284,15467.0],["2016-09-28",5.9971,6.0754,5.9971,6.0754,12917.0],["2016-09-29",6.1067,6.1067,5.9971,6.0597,8517.0],["2016-09-30",6.0441,6.138,5.9188,6.1067,18367.0],["2016-10-03",6.0911,6.1067,5.9501,5.9501,4233.0],["2016-10-04",5.9032,6.0441,5.9032,6.0128,5083.0],["2016-10-05",5.9345,6.0911,5.9345,6.0128,14367.0],["2016-10-06",5.9188,5.9971,5.9188,5.9345,8133.0],["2016-10-07",5.8718,5.9501,5.8718,5.8875,7950.0],["2016-10-10",5.9032,5.9658,5.8718,5.9345,3600.0],["2016-10-11",5.8875,5.9188,5.7466,5.7622,12233.0],["2016-10-12",5.6839,5.8249,5.6683,5.7466,7400.0],["2016-10-13",5.6526,5.6996,5.6526,5.6839,11000.0],["2016-10-14",5.6526,5.7466,5.6526,5.6526,10617.0],["2016-10-17",5.6526,5.6683,5.6526,5.6526,6517.0],["2016-10-18",5.6526,5.7622,5.6526,5.6839,12233.0],["2016-10-19",5.6526,5.7153,5.6526,5.6839,4917.0],["2016-10-20",5.6839,5.7309,5.6839,5.7153,367.0],["2016-10-21",5.6683,5.7309,5.6683,5.6683,3183.0],["2016-10-24",5.7309,6.0128,5.6683,5.7622,12250.0],["2016-10-25",5.7153,5.7779,5.6526,5.6526,8917.0],["2016-10-26",5.6526,5.6839,5.6526,5.6683,5250.0],["2016-10-27",5.6526,5.8249,5.6526,5.7153,7133.0],["2016-10-28",5.7309,6.0441,5.7309,5.8249,20150.0],["2016-10-31",5.9188,5.9188,5.6526,5.6526,10767.0],["2016-11-01",5.6996,5.7309,5.59,5.637,20283.0],["2016-11-02",5.6526,5.7466,5.637,5.6526,10767.0],["2016-11-03",5.7153,5.7153,5.637,5.6526,5983.0],["2016-11-04",5.6683,5.6996,5.637,5.637,7883.0],["2016-11-07",5.6996,5.7466,5.6526,5.6683,2333.0],["2016-11-08",5.6996,5.6996,5.5743,5.5743,18950.0],["2016-11-09",5.7153,5.9032,5.6526,5.8249,32550.0],["2016-11-10",5.8249,6.2476,5.8249,6.0911,90583.0],["2016-11-11",6.0911,6.1694,5.9501,6.1694,39083.0],["2016-11-14",6.1067,6.1067,5.9658,5.9658,10983.0],["2016-11-15",5.9971,6.0911,5.9658,6.0284,9183.0],["2016-11-16",6.0441,6.1537,6.0284,6.1067,13833.0],["2016-11-17",6.0754,6.185,5.9815,5.9971,17133.0],["2016-11-18",5.9658,6.0754,5.8718,6.0441,15933.0],["2016-11-21",5.9501,6.1067,5.9501,6.1067,5617.0],["2016-11-22",6.0128,6.1067,6.0128,6.0441,5367.0],["2016-11-23",5.8718,6.0441,5.8092,5.9658,16967.0],["2016-11-25",5.9501,6.0441,5.8562,5.9345,5733.0],["2016-11-28",5.9032,6.138,5.8875,5.9501,13883.0],["2016-11-29",5.9501,5.9971,5.9188,5.9188,10633.0],["2016-11-30",5.9501,6.0911,5.9032,6.0441,11850.0],["2016-12-01",6.0441,6.138,5.7936,5.9188,14517.0],["2016-12-02",5.8875,6.1067,5.8875,6.0441,15267.0],["2016-12-05",6.0911,6.0911,5.8718,5.9345,11983.0],["2016-12-06",5.9658,5.9815,5.8718,5.9188,5550.0],["2016-12-07",5.8405,6.0128,5.8405,5.9501,10017.0],["2016-12-08",5.9032,5.9971,5.8718,5.8875,32033.0],["2016-12-09",5.9032,5.9032,5.8405,5.8718,12033.0],["2016-12-12",5.8562,5.8562,5.7309,5.7466,18983.0],["2016-12-13",5.7309,5.8405,5.7309,5.7779,8217.0],["2016-12-14",5.7466,5.8249,5.6996,5.7466,8383.0],["2016-12-15",5.7622,5.7622,5.5743,5.59,25217.0],["2016-12-16",5.5743,5.6683,5.5743,5.5743,12400.0],["2016-12-19",5.5743,5.6057,5.4804,5.5117,10900.0],["2016-12-20",5.4647,5.7622,5.4647,5.7309,10867.0],["2016-12-21",5.6213,5.7466,5.4491,5.4804,19250.0],["2016-12-22",5.4491,5.543,5.2612,5.2612,15100.0],["2016-12-23",5.3238,5.4334,5.3238,5.4334,4017.0],["2016-12-27",5.4178,5.4804,5.1516,5.1985,21533.0],["2016-12-28",5.2612,5.4647,5.1046,5.1829,23933.0],["2016-12-29",5.1985,5.2768,5.0106,5.042,19783.0],["2016-12-30",5.1359,5.1516,4.8697,4.9167,25000.0],["2017-01-03",4.8854,5.1359,4.8854,5.0263,9750.0],["2017-01-04",5.0263,5.3395,4.9793,5.2925,6817.0],["2017-01-05",5.1672,5.2925,5.1046,5.2455,18633.0],["2017-01-06",5.1672,5.1672,4.9323,4.9323,55017.0],["2017-01-09",4.901,5.1046,4.901,5.0576,20167.0],["2017-01-10",5.0889,5.1359,5.042,5.1359,23167.0],["2017-01-11",5.1359,5.2768,5.0263,5.1672,25450.0],["2017-01-12",5.1516,5.1516,5.042,5.0576,6983.0],["2017-01-13",5.0733,5.3864,5.0733,5.3081,20483.0],["2017-01-17",5.1672,5.4491,5.0733,5.2612,16867.0],["2017-01-18",5.1829,5.2455,5.1359,5.1359,3767.0],["2017-01-19",5.0889,5.3238,5.042,5.2925,12700.0],["2017-01-20",5.3708,5.5587,5.2612,5.4491,26167.0],["2017-01-23",5.4491,5.4804,5.3864,5.4647,5850.0],["2017-01-24",5.496,5.496,5.3708,5.3708,6200.0],["2017-01-25",5.4804,5.6839,5.4804,5.543,30100.0],["2017-01-26",5.5587,6.0441,5.496,5.6057,13400.0],["2017-01-27",5.6213,5.6213,5.4804,5.4804,1517.0],["2017-01-30",5.5117,5.5117,5.3238,5.3708,5817.0],["2017-01-31",5.4647,5.4647,5.2612,5.3081,9050.0],["2017-02-01",5.3551,5.3551,5.2455,5.2925,7667.0],["2017-02-02",5.2455,5.2925,5.2455,5.2925,190300.0],["2017-02-03",5.2455,5.4804,5.2455,5.4647,7400.0],["2017-02-06",5.3708,5.4334,5.3238,5.3551,10350.0],["2017-02-07",5.2925,5.4334,5.2768,5.4334,5600.0],["2017-02-08",5.4491,5.5587,5.4491,5.5274,8517.0],["2017-02-09",5.5274,5.543,5.4178,5.496,8133.0],["2017-02-10",5.496,5.59,5.4491,5.5117,6533.0],["2017-02-13",5.5274,5.6996,5.496,5.59,17033.0],["2017-02-14",5.496,5.5743,5.3551,5.4804,16183.0],["2017-02-15",5.4178,5.5587,5.4021,5.4804,11950.0],["2017-02-16",5.4021,5.5587,5.4021,5.496,16050.0],["2017-02-17",5.6683,6.0441,5.637,5.9501,114133.0],["2017-02-21",6.0284,6.279,6.0128,6.2163,136100.0],["2017-02-22",6.733,6.733,5.9032,6.2007,35683.0],["2017-02-23",6.1537,6.1537,5.9501,6.0911,21950.0],["2017-02-24",6.0597,6.2163,5.8718,6.185,13917.0],["2017-02-27",6.1537,6.1694,6.0284,6.1067,9317.0],["2017-02-28",6.1067,6.1537,5.9658,6.0128,11733.0],["2017-03-01",6.0754,6.0911,5.9501,6.0597,7750.0],["2017-03-02",5.9815,6.1067,5.9501,6.0284,12867.0],["2017-03-03",5.9971,6.0441,5.9501,6.0284,7333.0],["2017-03-06",5.9345,5.9501,5.7936,5.8405,20383.0],["2017-03-07",5.7309,5.8249,5.6683,5.7309,18000.0],["2017-03-08",5.7153,5.8718,5.6996,5.7936,6067.0],["2017-03-09",5.8562,5.8562,5.6526,5.7466,5967.0],["2017-03-10",5.7309,5.8405,5.6526,5.7936,3467.0],["2017-03-13",5.7309,5.8718,5.4804,5.7622,11550.0],["2017-03-14",5.8562,5.9032,5.6213,5.7309,22183.0],["2017-03-15",5.7466,5.7466,5.6057,5.6526,15300.0],["2017-03-16",5.637,5.7936,5.6057,5.6213,19467.0],["2017-03-17",5.6526,5.7309,5.59,5.6057,15567.0],["2017-03-20",5.543,5.543,5.4021,5.5117,13933.0],["2017-03-21",5.5274,5.5274,5.3864,5.4334,11900.0],["2017-03-22",5.4021,5.4804,5.3708,5.4491,11917.0],["2017-03-23",5.4178,5.59,5.4178,5.5587,2450.0],["2017-03-24",5.5587,5.6213,5.5587,5.6057,1667.0],["2017-03-27",5.5274,5.6213,5.4334,5.5743,3367.0],["2017-03-28",5.5587,5.6996,5.5587,5.6683,5167.0],["2017-03-29",5.637,5.6683,5.4804,5.543,15833.0],["2017-03-30",5.5117,5.5587,5.3708,5.4491,10050.0],["2017-03-31",5.4178,5.4647,5.4021,5.4647,3833.0],["2017-04-03",5.4491,5.496,5.4178,5.4491,13500.0],["2017-04-04",5.4334,5.496,5.4178,5.4491,4800.0],["2017-04-05",5.4491,5.496,5.3864,5.3864,16217.0],["2017-04-06",5.3395,5.59,5.3395,5.496,11950.0],["2017-04-07",5.4334,5.5743,5.4178,5.5587,2250.0],["2017-04-10",5.5743,5.6996,5.5587,5.5587,13767.0],["2017-04-11",5.637,5.7622,5.5743,5.6213,27050.0],["2017-04-12",5.5274,5.6996,5.5274,5.5743,1617.0],["2017-04-13",5.5117,5.7466,5.5117,5.59,7900.0],["2017-04-17",5.4804,5.7309,5.4491,5.7153,13700.0],["2017-04-18",5.5743,5.7309,5.5743,5.5743,14183.0],["2017-04-19",5.59,5.6526,5.5743,5.5743,7783.0],["2017-04-20",5.5743,5.6683,5.5587,5.637,4450.0],["2017-04-21",5.59,5.6683,5.496,5.59,4900.0],["2017-04-24",5.59,5.6839,5.496,5.496,4867.0],["2017-04-25",5.59,5.6057,5.4804,5.5117,6350.0],["2017-04-26",5.496,5.59,5.4491,5.59,7767.0],["2017-04-27",5.5587,5.59,5.4647,5.5274,5900.0],["2017-04-28",5.5274,5.5274,5.4647,5.4647,2583.0],["2017-05-01",5.4021,5.4021,5.2925,5.3081,28950.0],["2017-05-02",5.2299,5.4021,5.2142,5.2925,7883.0],["2017-05-03",5.2299,5.3864,5.2299,5.2612,10633.0],["2017-05-04",5.1829,5.2612,5.1829,5.2299,2850.0],["2017-05-05",5.1672,5.2612,5.1046,5.1672,39850.0],["2017-05-08",5.0733,5.2925,5.0733,5.1985,12217.0],["2017-05-09",5.1829,5.4021,5.1829,5.2612,28117.0],["2017-05-10",5.2142,5.4021,5.2142,5.3708,4383.0],["2017-05-11",5.3551,5.3864,5.3238,5.3864,2817.0],["2017-05-12",5.3551,5.3864,5.2925,5.2925,5700.0],["2017-05-15",5.2455,5.2612,5.1672,5.2455,10033.0],["2017-05-16",5.2299,5.2612,5.0106,5.0263,35300.0],["2017-05-17",5.0106,5.042,4.9637,4.9793,18400.0],["2017-05-18",4.9167,4.9637,4.8541,4.8541,30733.0],["2017-05-19",4.8697,4.9793,4.8541,4.9167,8417.0],["2017-05-22",4.9323,5.042,4.8541,4.8854,31133.0],["2017-05-23",4.8697,4.9167,4.8071,4.8071,10150.0],["2017-05-24",4.8071,4.901,4.7914,4.7914,3933.0],["2017-05-25",4.8071,4.901,4.7445,4.7601,16433.0],["2017-05-26",4.7288,4.7914,4.5879,4.7288,17800.0],["2017-05-30",4.7288,4.8071,4.6192,4.6348,10200.0],["2017-05-31",4.6348,4.6662,4.5879,4.6192,13150.0],["2017-06-01",4.6192,4.7601,4.6035,4.7445,8333.0],["2017-06-02",4.7445,4.7445,4.6505,4.6975,4850.0],["2017-06-05",4.7131,4.9793,4.7131,4.9167,16900.0],["2017-06-06",4.8854,4.9637,4.7758,4.7914,5483.0],["2017-06-07",4.8541,4.9167,4.6348,4.7131,8283.0],["2017-06-08",4.7445,4.7445,4.5409,4.5722,27567.0],["2017-06-09",4.5566,4.6505,4.5096,4.5409,13150.0],["2017-06-12",4.5409,4.6192,4.4626,4.5252,11567.0],["2017-06-13",4.5252,4.5722,4.4626,4.4939,7933.0],["2017-06-14",4.4783,4.5409,4.4626,4.4939,6217.0],["2017-06-15",4.4939,4.5409,4.4313,4.4783,5800.0],["2017-06-16",4.4939,4.5096,4.4313,4.4469,9433.0],["2017-06-19",4.4156,4.4939,4.4,4.4469,34650.0],["2017-06-20",4.4156,4.4626,4.2121,4.2747,23700.0],["2017-06-21",4.2747,4.3373,4.2747,4.306,35367.0],["2017-06-22",4.0711,4.2904,4.0242,4.1964,63467.0],["2017-06-23",4.0711,4.3843,4.0711,4.306,12400.0],["2017-06-26",4.306,4.353,4.2277,4.2904,22083.0],["2017-06-27",3.9929,4.306,3.9929,4.2904,1450.0],["2017-06-28",4.2121,4.2747,4.1808,4.2277,13767.0],["2017-06-29",4.1494,4.2904,4.0085,4.0868,24783.0],["2017-06-30",4.0398,4.2121,4.0398,4.1181,43833.0],["2017-07-03",4.1651,4.1964,4.0711,4.1338,6650.0],["2017-07-05",4.0711,4.1494,4.0711,4.0711,11733.0],["2017-07-06",4.1181,4.1808,4.0555,4.0555,14083.0],["2017-07-07",4.0711,4.1181,3.9459,3.9459,18383.0],["2017-07-10",3.9929,4.0085,3.8363,3.8519,14050.0],["2017-07-11",3.8519,3.8832,3.805,3.8676,8467.0],["2017-07-12",3.8363,4.0398,3.805,4.0085,18467.0],["2017-07-13",3.9146,4.3373,3.8519,4.2434,17750.0],["2017-07-14",4.1338,4.2434,3.9929,4.1338,10650.0],["2017-07-17",4.0555,4.1494,4.0398,4.0711,3700.0],["2017-07-18",4.0868,4.1181,4.0242,4.0711,9683.0],["2017-07-19",4.0711,4.259,4.0398,4.2434,19783.0],["2017-07-20",4.2434,4.306,4.2277,4.306,7733.0],["2017-07-21",4.3843,4.3843,4.2277,4.3217,7950.0],["2017-07-24",4.3217,4.353,4.259,4.353,3767.0],["2017-07-25",4.3217,4.4156,4.3217,4.3843,9183.0],["2017-07-26",4.3843,4.4156,4.2277,4.259,9867.0],["2017-07-27",4.259,4.3217,4.2277,4.2747,5267.0],["2017-07-28",4.2747,4.2747,4.2277,4.2434,4467.0],["2017-07-31",4.2277,4.259,4.1338,4.2277,8717.0],["2017-08-01",4.2277,4.3217,4.1964,4.2434,6700.0],["2017-08-02",4.1808,4.2277,4.1808,4.1964,5300.0],["2017-08-03",4.1338,4.306,4.0555,4.1964,3900.0],["2017-08-04",4.1651,4.3217,4.1651,4.2434,4467.0],["2017-08-07",4.1338,4.3373,4.1181,4.306,48783.0],["2017-08-08",4.306,4.5409,4.2904,4.4783,17017.0],["2017-08-09",4.4939,4.5096,4.2904,4.3843,6067.0],["2017-08-10",4.3687,4.4313,4.2904,4.3217,6817.0],["2017-08-11",4.2747,4.3843,4.2747,4.3217,4167.0],["2017-08-14",4.3373,4.4,4.2747,4.3843,13183.0],["2017-08-15",4.3843,4.5252,4.306,4.4939,7817.0],["2017-08-16",4.6975,6.2007,4.6975,6.185,977617.0],["2017-08-17",6.1537,6.2633,5.5743,6.1694,548800.0],["2017-08-18",5.9815,7.5316,5.8405,7.0462,830017.0],["2017-08-21",7.0149,7.4846,6.3729,6.4669,461150.0],["2017-08-22",6.5451,7.2654,6.3103,7.1558,362833.0],["2017-08-23",7.0462,8.2206,6.6861,7.7039,683300.0],["2017-08-24",7.6725,8.111,7.4533,7.6412,262000.0],["2017-08-25",7.7352,7.9074,7.1245,7.1402,329517.0],["2017-08-28",7.1558,7.3437,6.6234,6.7644,201950.0],["2017-08-29",6.7644,7.5473,6.7174,7.4846,153300.0],["2017-08-30",7.469,7.5316,7.2028,7.4064,64950.0],["2017-08-31",7.4064,7.4377,6.9366,7.0462,84650.0],["2017-09-01",7.0932,7.5473,6.8896,6.9679,237667.0],["2017-09-05",6.9836,7.5003,6.874,7.4377,149433.0],["2017-09-06",7.4377,7.7822,7.1715,7.2498,159933.0],["2017-09-07",7.2341,7.4533,7.1871,7.422,67100.0],["2017-09-08",7.422,7.516,7.2185,7.2811,54483.0],["2017-09-11",7.3437,7.4377,7.1871,7.1871,76717.0],["2017-09-12",7.2028,7.5629,7.1871,7.2967,99017.0],["2017-09-13",7.2811,7.516,7.2028,7.375,41133.0],["2017-09-14",7.375,8.9409,7.2654,8.7999,758200.0],["2017-09-15",8.7999,9.3636,8.4868,8.706,404800.0],["2017-09-18",8.7216,9.301,8.7216,9.0818,168500.0],["2017-09-19",9.1288,9.6768,9.0348,9.3167,268150.0],["2017-09-20",9.3793,10.538,9.3793,9.5829,378700.0],["2017-09-21",9.6768,10.0213,9.4576,9.7394,140533.0],["2017-09-22",9.7238,9.8334,9.2071,9.3636,147033.0],["2017-09-25",9.2697,9.3323,8.9252,9.1444,104117.0],["2017-09-26",9.1757,9.7081,9.1444,9.3167,68600.0],["2017-09-27",9.3636,9.395,9.0035,9.0505,58550.0],["2017-09-28",9.0192,9.0974,8.7843,9.0505,45083.0],["2017-09-29",9.0192,9.3167,9.0192,9.2227,31200.0],["2017-10-02",9.254,9.3636,9.1444,9.1757,33117.0],["2017-10-03",9.2853,9.896,9.2227,9.395,233000.0],["2017-10-04",9.4732,9.5202,9.1444,9.1444,71033.0],["2017-10-05",9.1601,9.4263,9.0974,9.1288,56983.0],["2017-10-06",9.0818,9.3167,8.9565,9.1444,67300.0],["2017-10-09",9.1757,9.6611,9.1288,9.348,115983.0],["2017-10-10",9.348,9.7081,9.2227,9.2384,76783.0],["2017-10-11",9.2071,10.1309,9.2071,10.0996,209617.0],["2017-10-12",10.1779,10.3344,9.4889,9.5359,106767.0],["2017-10-13",9.5359,9.7551,9.4732,9.5515,55217.0],["2017-10-16",9.5515,10.0839,9.5515,9.7394,87983.0],["2017-10-17",9.6925,10.0213,9.301,9.3636,129200.0],["2017-10-18",9.4732,9.5829,9.2853,9.3793,78400.0],["2017-10-19",9.2853,9.3323,9.0035,9.2227,112900.0],["2017-10-20",9.3323,9.4889,9.1757,9.348,79183.0],["2017-10-23",9.3636,9.395,9.0974,9.1288,47417.0],["2017-10-24",9.1288,9.3636,9.0348,9.2697,58383.0],["2017-10-25",9.2384,9.3793,8.2989,8.7999,210300.0],["2017-10-26",8.753,8.7999,8.4711,8.6747,47817.0],["2017-10-27",8.6903,8.8626,8.5181,8.8313,53467.0],["2017-10-30",8.7843,9.1601,8.7216,8.8782,57633.0],["2017-10-31",7.8291,9.0818,7.0462,8.5181,358967.0],["2017-11-01",8.5964,8.5964,7.9387,8.4085,94367.0],["2017-11-02",8.3772,8.4868,8.0327,8.2519,69233.0],["2017-11-03",8.2519,8.5337,8.1266,8.2519,59350.0],["2017-11-06",8.2049,8.4398,8.1579,8.3615,36000.0],["2017-11-07",8.3615,8.9409,8.1893,8.8313,84817.0],["2017-11-08",8.7686,8.8313,8.1893,8.3772,86183.0],["2017-11-09",8.3145,8.4711,8.1736,8.4241,25100.0],["2017-11-10",8.3928,8.5964,8.2519,8.5494,34250.0],["2017-11-13",8.612,8.9095,8.3145,8.4085,57900.0],["2017-11-14",9.301,10.7572,8.8782,9.849,572717.0],["2017-11-15",10.0839,10.1465,9.2384,10.0369,205250.0],["2017-11-16",10.0683,10.0839,9.395,9.6611,213517.0],["2017-11-17",9.6298,9.6925,9.2227,9.2384,139450.0],["2017-11-20",9.1757,9.7551,9.0505,9.7238,256000.0],["2017-11-21",9.9117,12.7458,9.6142,12.6675,841367.0],["2017-11-22",12.1195,12.2134,11.1174,11.9629,477350.0],["2017-11-24",11.5714,11.8533,11.5245,11.6967,103767.0],["2017-11-27",11.7593,11.775,10.2562,10.7572,288667.0],["2017-11-28",10.7885,11.0547,10.3971,10.6163,125150.0],["2017-11-29",10.632,11.0391,9.8021,10.4284,222650.0],["2017-11-30",10.4284,10.6946,10.0996,10.5223,191300.0],["2017-12-01",10.4284,10.6006,9.8804,10.1465,110517.0],["2017-12-04",10.1779,10.1935,9.4732,9.7238,113400.0],["2017-12-05",9.7238,9.943,9.5046,9.8334,42933.0],["2017-12-06",9.5515,9.9117,9.5515,9.7864,36700.0],["2017-12-07",9.7707,10.2092,9.6455,9.849,93683.0],["2017-12-08",9.943,10.1465,9.8021,9.99,39500.0],["2017-12-11",9.9586,10.6946,9.9586,10.6006,97933.0],["2017-12-12",10.5537,10.6476,10.1465,10.1779,57017.0],["2017-12-13",10.2875,10.6163,10.0683,10.1779,52850.0],["2017-12-14",10.1779,10.632,10.1779,10.491,54750.0],["2017-12-15",10.5067,11.2896,10.5067,11.1643,135650.0],["2017-12-18",11.1174,11.1174,10.0683,10.632,84133.0],["2017-12-19",10.4597,10.632,10.3031,10.5223,39950.0],["2017-12-20",10.5223,11.0391,10.491,10.8981,38667.0],["2017-12-21",10.9608,11.0078,10.6476,10.7416,54400.0],["2017-12-22",10.7572,10.8199,10.6476,10.6476,24700.0],["2017-12-26",10.7729,10.7729,10.1152,10.2405,47317.0],["2017-12-27",10.2092,10.4284,10.0996,10.2562,33967.0],["2017-12-28",10.3344,10.5693,10.0839,10.3971,46267.0],["2017-12-29",10.3814,10.5067,10.0839,10.1622,43767.0],["2018-01-02",10.1779,10.7885,10.1622,10.632,54433.0],["2018-01-03",10.632,10.8512,10.2092,10.4441,48517.0],["2018-01-04",10.5223,10.6006,10.3344,10.5693,40783.0],["2018-01-05",10.7259,11.6184,10.7259,11.3053,145417.0],["2018-01-08",11.3053,11.5714,11.0391,11.2426,57167.0],["2018-01-09",11.3679,11.3679,10.7259,10.9764,43300.0],["2018-01-10",10.8512,11.0391,10.6476,10.9451,45167.0],["2018-01-11",10.9608,11.5714,10.9451,11.3366,191383.0],["2018-01-12",11.3522,11.3522,10.9451,11.0234,55117.0],["2018-01-16",11.0234,11.1487,10.632,10.6946,44867.0],["2018-01-17",10.8512,11.3053,10.6789,11.0078,112767.0],["2018-01-18",10.9138,11.1487,10.7729,11.0078,54633.0],["2018-01-19",11.0078,11.18,10.8668,11.1174,52683.0],["2018-01-22",11.1174,11.1174,10.6946,10.8981,100533.0],["2018-01-23",10.7729,10.8981,10.5693,10.6163,65783.0],["2018-01-24",10.6946,10.8981,10.3658,10.4127,69733.0],["2018-01-25",10.4127,10.6476,10.2092,10.5693,40833.0],["2018-01-26",10.6476,10.9138,10.5693,10.9138,54100.0],["2018-01-29",10.7259,10.9608,10.538,10.7259,41067.0],["2018-01-30",10.5223,10.7102,10.2718,10.3658,34650.0],["2018-01-31",10.4127,10.6006,10.1935,10.3501,48383.0],["2018-02-01",10.3344,10.7416,10.2562,10.5693,48400.0],["2018-02-02",10.5693,10.5693,9.6611,9.6768,78517.0],["2018-02-05",9.5829,9.9273,9.1288,9.1914,42400.0],["2018-02-06",8.5181,9.2227,8.0483,9.1444,96267.0],["2018-02-07",9.1601,9.3167,8.9409,8.9722,21983.0],["2018-02-08",9.0035,9.0974,8.5494,8.5494,29100.0],["2018-02-09",8.612,8.7999,8.2049,8.5651,39317.0],["2018-02-12",8.6747,8.7999,8.4241,8.4555,51067.0],["2018-02-13",8.4241,9.0192,8.4241,8.8156,32500.0],["2018-02-14",8.7686,9.0661,8.6903,9.0035,20600.0],["2018-02-15",9.1288,9.1288,8.753,8.8469,17183.0],["2018-02-16",8.7999,8.8939,8.4868,8.5494,32433.0],["2018-02-20",8.4711,8.753,8.2676,8.2832,36550.0],["2018-02-21",8.3458,9.1757,8.158,9.0348,83083.0],["2018-02-22",9.0035,9.2384,8.4555,8.5494,92517.0],["2018-02-23",8.5494,8.7373,8.4555,8.659,40033.0],["2018-02-26",8.6747,8.8782,8.5651,8.7686,33850.0],["2018-02-27",8.706,8.753,7.9387,8.0797,96350.0],["2018-02-28",8.111,8.2832,8.0797,8.111,36067.0],["2018-03-01",8.1893,8.1893,7.5629,7.8448,65583.0],["2018-03-02",7.6412,7.9387,7.469,7.9074,44450.0],["2018-03-05",7.8135,8.3458,7.7352,8.2519,45550.0],["2018-03-06",8.3302,8.8156,8.2832,8.6277,55750.0],["2018-03-07",8.4868,8.6747,8.3772,8.3928,30550.0],["2018-03-08",8.4555,8.5337,8.2362,8.3772,24033.0],["2018-03-09",8.4398,8.7999,8.4398,8.659,67717.0],["2018-03-12",8.753,9.395,8.753,8.9565,105200.0],["2018-03-13",7.9857,8.5337,7.6725,7.8604,198517.0],["2018-03-14",8.0797,8.1266,7.6725,7.8135,86733.0],["2018-03-15",7.8135,7.8135,7.3124,7.5943,76167.0],["2018-03-16",7.5943,7.7039,7.3281,7.3907,30767.0],["2018-03-19",7.3594,7.3594,7.1245,7.3437,56200.0],["2018-03-20",7.3907,7.422,7.2028,7.2185,20767.0],["2018-03-21",7.2028,7.3437,6.9523,7.1558,22450.0],["2018-03-22",6.9992,7.1715,6.7644,6.8113,40233.0],["2018-03-23",6.733,6.733,6.2946,6.4199,58817.0],["2018-03-26",6.5608,6.78,6.4669,6.6078,39283.0],["2018-03-27",6.6548,6.9209,6.5451,6.7957,64033.0],["2018-03-28",6.6861,6.8896,6.6861,6.733,63717.0],["2018-03-29",6.8113,6.9679,6.7174,6.8113,44217.0],["2018-04-02",6.7017,6.9053,6.4042,6.5608,32950.0],["2018-04-03",6.5765,6.9523,6.5765,6.827,71067.0],["2018-04-04",6.6391,6.7644,6.4825,6.7487,57217.0],["2018-04-05",6.7957,6.8427,6.6391,6.6704,44917.0],["2018-04-06",6.6078,6.7017,6.5765,6.6704,20433.0],["2018-04-09",6.733,6.733,6.4512,6.5608,75883.0],["2018-04-10",6.7017,6.7174,6.5138,6.6704,34433.0],["2018-04-11",6.6548,6.7957,6.6548,6.7017,15883.0],["2018-04-12",6.7017,6.7017,6.3103,6.3416,68950.0],["2018-04-13",6.4042,6.4669,6.2476,6.4042,36450.0],["2018-04-16",6.3416,6.3886,6.2633,6.3416,19717.0],["2018-04-17",6.3416,6.6704,6.3416,6.5765,33783.0],["2018-04-18",6.5451,6.6704,6.5451,6.6391,20800.0],["2018-04-19",6.6391,6.6548,6.4825,6.5608,21883.0],["2018-04-20",6.5295,6.5451,6.2633,6.3573,30117.0],["2018-04-23",6.3729,6.5451,6.3729,6.4512,29350.0],["2018-04-24",6.5138,6.5451,6.2163,6.2476,24017.0],["2018-04-25",6.232,6.232,5.9815,6.1224,27567.0],["2018-04-26",6.138,6.232,6.0441,6.2007,15883.0],["2018-04-27",6.232,6.2476,6.0754,6.2163,23283.0],["2018-04-30",6.2633,6.3886,6.2007,6.3729,27267.0],["2018-05-01",6.3729,6.4042,6.3103,6.3259,14250.0],["2018-05-02",6.3573,6.3573,6.232,6.2633,43450.0],["2018-05-03",6.185,6.279,6.1694,6.2633,13150.0],["2018-05-04",6.2476,6.3573,6.1067,6.1537,29733.0],["2018-05-07",6.1224,6.4355,6.1224,6.232,40333.0],["2018-05-08",6.279,6.3103,6.1537,6.1694,12450.0],["2018-05-09",6.2007,6.2163,6.0911,6.1694,15450.0],["2018-05-10",6.2007,6.733,6.1694,6.7017,38450.0],["2018-05-11",6.733,6.78,6.4199,6.4669,29133.0],["2018-05-14",6.5138,6.6078,6.4669,6.5608,37100.0],["2018-05-15",6.4042,7.9387,6.4042,7.6256,125850.0],["2018-05-16",7.6569,8.9565,7.6569,8.6903,326633.0],["2018-05-17",8.5651,8.8626,8.4085,8.6277,93000.0],["2018-05-18",8.612,8.7373,8.612,8.6903,40800.0],["2018-05-21",8.6903,9.1288,8.5807,8.8156,76650.0],["2018-05-22",8.6903,9.0661,8.612,8.7999,83650.0],["2018-05-23",8.706,8.9565,8.5807,8.8469,55050.0],["2018-05-24",8.5964,8.7216,8.5337,8.6903,49583.0],["2018-05-25",8.7216,8.8782,8.5807,8.6277,21050.0],["2018-05-29",8.6277,8.753,8.5807,8.7373,28150.0],["2018-05-30",8.753,8.7686,8.5807,8.612,37917.0],["2018-05-31",8.5964,8.659,8.5651,8.6277,24767.0],["2018-06-01",8.612,8.6434,8.5024,8.5651,27367.0],["2018-06-04",8.5494,8.6903,8.5494,8.612,23200.0],["2018-06-05",8.612,8.7216,8.1736,8.3302,26750.0],["2018-06-06",8.2989,8.3615,7.9701,8.0483,24950.0],["2018-06-07",8.111,8.2519,8.0483,8.0483,18450.0],["2018-06-08",8.0014,8.3458,8.0014,8.1423,17333.0],["2018-06-11",8.158,8.5337,8.017,8.4085,64417.0],["2018-06-12",8.4711,8.5494,7.9857,8.0483,35833.0],["2018-06-13",7.9857,8.0953,7.7352,7.9701,41217.0],["2018-06-14",8.0327,8.111,7.7822,7.9074,19450.0],["2018-06-15",7.7508,7.9074,7.6412,7.7039,23100.0],["2018-06-18",7.5629,7.6412,7.3594,7.4533,27033.0],["2018-06-19",7.3594,7.4064,6.9523,7.0149,158550.0],["2018-06-20",7.1245,7.2654,6.8113,7.2028,44683.0],["2018-06-21",7.2341,7.2811,7.0149,7.1715,20500.0],["2018-06-22",7.2028,7.2028,6.9523,7.1402,20983.0],["2018-06-25",7.1088,7.1871,6.874,6.9836,38683.0],["2018-06-26",6.9679,7.2185,6.7644,6.874,39067.0],["2018-06-27",6.8896,6.8896,6.5451,6.6548,16617.0],["2018-06-28",6.6234,6.6861,6.5295,6.6078,10533.0],["2018-06-29",6.5765,6.827,6.5765,6.6548,10817.0],["2018-07-02",6.5765,6.874,6.5765,6.78,16317.0],["2018-07-03",6.7957,6.8583,6.6704,6.7957,7533.0],["2018-07-05",6.7644,7.1558,6.7174,7.0932,163050.0],["2018-07-06",7.0775,7.2811,6.8427,7.1088,62383.0],["2018-07-09",7.1715,7.9544,6.9992,7.6412,112067.0],["2018-07-10",7.5473,7.5629,7.3907,7.4377,22883.0],["2018-07-11",7.3281,7.4846,7.0306,7.1088,27433.0],["2018-07-12",7.1402,7.4064,7.0619,7.2185,29683.0],["2018-07-13",7.2185,7.2811,7.1245,7.2028,6967.0],["2018-07-16",7.1245,7.2811,6.9679,7.0149,16350.0],["2018-07-17",7.0306,7.2028,7.0149,7.1245,19417.0],["2018-07-18",7.0932,7.1715,6.7174,6.8583,24467.0],["2018-07-19",6.8113,6.9836,6.7174,6.8427,13050.0],["2018-07-20",6.874,6.874,6.2633,6.3259,55833.0],["2018-07-23",6.3259,6.3886,6.0441,6.0441,70383.0],["2018-07-24",6.1224,6.232,6.0284,6.1694,27850.0],["2018-07-25",6.2007,6.733,6.2007,6.6078,20750.0],["2018-07-26",6.5295,6.6234,6.3416,6.4199,16667.0],["2018-07-27",6.4199,6.4355,6.138,6.279,16233.0],["2018-07-30",6.279,6.279,6.1537,6.1694,9467.0],["2018-07-31",6.2163,6.5608,6.1067,6.4825,23083.0],["2018-08-01",6.4669,6.8427,6.3573,6.7017,27883.0],["2018-08-02",6.4825,6.7174,6.4825,6.5921,13983.0],["2018-08-03",6.6078,6.7017,6.3416,6.4355,7500.0],["2018-08-06",6.4042,6.6078,6.185,6.4982,15167.0],["2018-08-07",6.5451,6.5451,6.3886,6.5138,11900.0],["2018-08-08",6.4512,6.6391,6.3103,6.5451,21483.0],["2018-08-09",6.5608,6.874,6.5451,6.8113,24117.0],["2018-08-10",6.7017,7.0149,6.6548,6.9366,24750.0],["2018-08-13",6.874,6.874,6.4669,6.5451,28433.0],["2018-08-14",6.4355,6.5138,6.0911,6.4669,41517.0],["2018-08-15",6.5138,6.5138,5.9971,6.4669,43683.0],["2018-08-16",6.5451,6.8896,6.4512,6.733,18300.0],["2018-08-17",6.733,6.874,6.6391,6.8113,16550.0],["2018-08-20",6.8583,7.0775,6.8583,6.9523,10350.0],["2018-08-21",6.9523,7.1715,6.9523,7.0149,16733.0],["2018-08-22",7.0462,7.1245,6.4199,7.0149,37317.0],["2018-08-23",7.0619,7.1088,6.7487,6.9209,20783.0],["2018-08-24",6.9209,7.0462,6.7174,6.9836,19467.0],["2018-08-27",7.0462,7.2967,6.9836,7.1715,21200.0],["2018-08-28",7.2341,7.3124,6.6391,7.3124,60000.0],["2018-08-29",7.5473,7.8918,7.3594,7.6882,180650.0],["2018-08-30",7.5943,7.7665,7.4064,7.6882,30717.0],["2018-08-31",7.7508,8.0327,7.516,8.017,110750.0],["2018-09-04",8.0327,8.2989,7.8291,7.8918,102383.0],["2018-09-05",7.8291,7.9857,7.6725,7.9231,49250.0],["2018-09-06",7.9857,8.017,7.7508,7.8761,25800.0],["2018-09-07",7.8135,7.9074,7.5786,7.5786,30067.0],["2018-09-10",7.5786,7.6882,7.0932,7.1558,46583.0],["2018-09-11",7.1402,7.1558,6.78,6.8583,22683.0],["2018-09-12",6.8583,7.0775,6.7174,6.9366,19450.0],["2018-09-13",7.0932,7.2811,6.9366,7.1558,22400.0],["2018-09-14",7.0619,7.2498,6.8896,7.0619,25383.0],["2018-09-17",6.9523,7.1088,6.78,6.9836,19817.0],["2018-09-18",6.9836,7.1402,6.8427,6.9836,14500.0],["2018-09-19",6.8896,7.0619,6.7644,6.8896,17150.0],["2018-09-20",6.8583,6.9366,6.6548,6.7017,31500.0],["2018-09-21",6.78,6.78,6.5765,6.5921,22250.0],["2018-09-24",6.5765,6.6078,6.3573,6.4199,35317.0],["2018-09-25",6.4825,6.5921,6.4042,6.5295,18067.0],["2018-09-26",6.279,6.9053,6.0128,6.3886,129000.0],["2018-09-27",6.4042,6.8113,6.0128,6.7644,63983.0],["2018-09-28",6.733,6.827,6.4355,6.6078,30617.0],["2018-10-01",6.6861,6.8113,6.0284,6.2007,56250.0],["2018-10-02",6.1537,6.2007,5.9501,5.9815,39017.0],["2018-10-03",6.0284,6.2633,5.9658,6.2163,20483.0],["2018-10-04",6.2163,6.2163,6.0754,6.185,21283.0],["2018-10-05",6.1224,6.1537,5.9815,6.0597,19567.0],["2018-10-08",5.9658,6.0911,5.9345,6.0284,19217.0],["2018-10-09",5.9501,6.0441,5.496,5.5117,56417.0],["2018-10-10",5.496,5.5117,5.2925,5.3864,37583.0],["2018-10-11",5.3395,5.5274,5.2768,5.2768,14383.0],["2018-10-12",5.3238,5.6213,5.3238,5.5587,15067.0],["2018-10-15",5.496,5.5274,5.4491,5.4647,11433.0],["2018-10-16",5.496,5.5274,5.4021,5.4804,6500.0],["2018-10-17",5.4491,5.5587,5.4021,5.5587,5550.0],["2018-10-18",5.5274,5.5274,5.2455,5.2455,18467.0],["2018-10-19",5.2612,5.3551,5.2142,5.2142,9067.0],["2018-10-22",5.2768,5.4647,5.1516,5.2142,25517.0],["2018-10-23",5.1359,5.1516,5.042,5.0733,22367.0],["2018-10-24",5.0576,5.0576,4.8541,4.8541,20400.0],["2018-10-25",4.8541,5.2455,4.8541,5.0889,13750.0],["2018-10-26",5.0576,5.0576,4.8541,4.9323,65067.0],["2018-10-29",5.0889,5.1516,4.7914,4.8697,50950.0],["2018-10-30",4.7914,4.9793,4.7914,4.8854,30500.0],["2018-10-31",4.9637,5.1046,4.8541,5.042,53933.0],["2018-11-01",5.0733,5.637,5.042,5.6057,71983.0],["2018-11-02",5.7153,5.7153,5.4178,5.5743,23717.0],["2018-11-05",5.6057,5.6057,5.3708,5.5117,3950.0],["2018-11-06",5.4647,5.6683,5.3081,5.6526,21100.0],["2018-11-07",5.6839,5.9501,5.6057,5.8562,21500.0],["2018-11-08",5.8562,5.8718,5.7309,5.7779,21767.0],["2018-11-09",5.6839,5.7153,5.4178,5.496,18500.0],["2018-11-12",5.4804,5.4804,5.2299,5.2925,27617.0],["2018-11-13",5.1202,5.1516,4.8071,4.8071,75483.0],["2018-11-14",4.8384,5.042,4.8071,5.0106,36100.0],["2018-11-15",5.042,5.1829,4.9323,5.1516,18283.0],["2018-11-16",5.1202,5.4021,5.0263,5.1985,28617.0],["2018-11-19",5.4021,5.5274,5.2768,5.3395,36550.0],["2018-11-20",5.2455,5.4021,5.042,5.1829,34733.0],["2018-11-21",5.1046,5.5117,5.1046,5.2925,46233.0],["2018-11-23",5.2612,5.496,5.1516,5.4334,17050.0],["2018-11-26",5.496,5.5743,5.4178,5.496,19350.0],["2018-11-27",5.4804,5.7153,5.4804,5.59,23800.0],["2018-11-28",5.6057,5.7622,5.5274,5.7309,20833.0],["2018-11-29",5.6526,5.8092,5.5274,5.7153,14367.0],["2018-11-30",5.7153,5.8405,5.5117,5.5587,168783.0],["2018-12-03",5.7309,5.7936,5.5274,5.6996,55300.0],["2018-12-04",5.6839,5.7466,5.5274,5.5274,33200.0],["2018-12-06",5.4804,5.5587,5.3551,5.4647,29500.0],["2018-12-07",5.3864,5.6683,5.3864,5.543,38717.0],["2018-12-10",5.4804,5.6057,5.2299,5.2612,16583.0],["2018-12-11",5.2768,5.3708,5.1829,5.1985,13750.0],["2018-12-12",5.2612,5.3708,5.1202,5.1359,10033.0],["2018-12-13",5.1359,5.3551,4.9323,4.948,23200.0],["2018-12-14",4.9323,5.2142,4.9323,5.1985,12517.0],["2018-12-17",5.1202,5.2455,5.0106,5.1985,17300.0],["2018-12-18",5.1829,5.1829,5.0106,5.042,17233.0],["2018-12-19",4.995,5.1046,4.948,4.9793,15850.0],["2018-12-20",4.948,5.0106,4.7288,4.9167,13983.0],["2018-12-21",4.948,5.0263,4.4313,4.6035,50283.0],["2018-12-24",4.5096,4.948,4.5096,4.6192,8783.0],["2018-12-26",4.7601,4.9323,4.6348,4.9323,14850.0],["2018-12-27",4.8697,4.9323,4.6818,4.7914,12000.0],["2018-12-28",4.7601,4.9793,4.6662,4.8384,4817.0],["2018-12-31",4.7758,5.0889,4.7131,5.0106,13367.0],["2019-01-02",4.901,4.948,4.7601,4.901,1500.0],["2019-01-03",4.9167,4.9167,4.7288,4.8384,5900.0],["2019-01-04",4.7914,5.0263,4.7914,4.948,12050.0],["2019-01-07",4.9637,4.9637,4.7758,4.8541,9667.0],["2019-01-08",4.948,4.948,4.7288,4.8384,8433.0],["2019-01-09",4.8541,5.0576,4.8227,4.8541,7783.0],["2019-01-10",4.8227,5.2142,4.7445,5.1359,20667.0],["2019-01-11",5.1516,5.2925,4.9793,5.2768,15083.0],["2019-01-14",5.1672,5.1672,4.8697,4.8697,10683.0],["2019-01-15",4.901,5.0263,4.8854,4.9323,34833.0],["2019-01-16",4.9637,5.0733,4.8541,4.995,33683.0],["2019-01-17",4.9167,5.2455,4.901,5.1516,29967.0],["2019-01-18",5.2299,5.3081,5.0263,5.2299,19550.0],["2019-01-22",5.3395,5.496,5.042,5.4804,33417.0],["2019-01-23",5.496,5.5274,5.3238,5.4178,18550.0],["2019-01-24",5.4804,5.5587,5.2612,5.3551,20683.0],["2019-01-25",5.5117,5.5117,5.3551,5.4021,5783.0],["2019-01-28",5.4178,5.9188,5.4178,5.8718,33717.0],["2019-01-29",5.9345,5.9345,5.543,5.6213,25400.0],["2019-01-30",5.6057,6.2007,5.59,6.1067,101817.0],["2019-01-31",6.2007,6.2163,5.9188,6.2163,78850.0],["2019-02-01",6.2007,6.2007,5.8249,5.8718,11933.0],["2019-02-04",5.8875,5.9188,5.7779,5.8249,8183.0],["2019-02-05",5.8405,5.9188,5.637,5.7779,27067.0],["2019-02-06",5.637,5.7309,5.5587,5.59,13783.0],["2019-02-07",5.5587,5.5743,5.2455,5.2925,19000.0],["2019-02-08",5.2299,5.4021,5.1985,5.4021,18650.0],["2019-02-11",5.4804,5.4804,5.3081,5.3551,11517.0],["2019-02-12",5.3708,5.4804,5.2612,5.2925,18333.0],["2019-02-13",5.3238,5.4178,5.2925,5.3395,20867.0],["2019-02-14",5.4334,5.4334,5.2612,5.2768,11833.0],["2019-02-15",5.2925,5.3238,5.1672,5.1985,16033.0],["2019-02-19",5.3238,5.3238,5.1985,5.2925,10267.0],["2019-02-20",5.2925,5.4021,5.2612,5.3708,16617.0],["2019-02-21",5.4647,5.5587,5.3864,5.5117,17650.0],["2019-02-22",5.5274,5.6996,5.4491,5.637,16183.0],["2019-02-25",7.9857,7.9857,6.8427,7.4377,338600.0],["2019-02-26",7.375,7.4377,6.8427,7.3281,279967.0],["2019-02-27",7.1871,7.6882,7.0619,7.5786,181400.0],["2019-02-28",7.5943,7.6412,7.2341,7.4846,66500.0],["2019-03-01",7.5316,7.5316,7.2811,7.4064,50350.0],["2019-03-04",7.469,7.6412,7.2967,7.5316,64833.0],["2019-03-05",7.516,7.5629,7.375,7.4377,38933.0],["2019-03-06",7.4377,7.4377,7.1088,7.2811,39850.0],["2019-03-07",7.2028,7.2028,6.7174,6.733,54500.0],["2019-03-08",6.6234,6.6861,6.4042,6.5765,31350.0],["2019-03-11",6.6234,6.7957,6.5295,6.5765,20817.0],["2019-03-12",6.6078,6.7174,6.5138,6.5765,18667.0],["2019-03-13",6.5608,6.5765,6.4512,6.4669,12350.0],["2019-03-14",6.4199,6.4199,6.0911,6.2633,66300.0],["2019-03-15",6.279,6.6234,6.279,6.5451,59350.0],["2019-03-18",6.5921,6.6861,6.3103,6.4512,29850.0],["2019-03-19",6.1067,6.9679,6.0754,6.8896,69700.0],["2019-03-20",6.8583,6.9523,6.4825,6.6078,27467.0],["2019-03-21",6.5608,6.6861,6.4355,6.6861,35950.0],["2019-03-22",6.4355,6.5451,6.279,6.4982,86333.0],["2019-03-25",6.4512,6.4512,6.138,6.3886,35300.0],["2019-03-26",6.4042,6.5138,6.2633,6.3416,26283.0],["2019-03-27",6.3416,6.3573,6.2163,6.2633,11167.0],["2019-03-28",6.232,6.3573,6.232,6.2476,8283.0],["2019-03-29",6.3103,6.733,6.279,6.5921,72983.0],["2019-04-01",6.6704,6.6704,6.3416,6.4982,33167.0],["2019-04-02",6.4825,6.5765,6.3729,6.4669,12667.0],["2019-04-03",6.4982,6.7017,6.4199,6.6548,39783.0],["2019-04-04",6.6234,6.8896,6.5138,6.827,49900.0],["2019-04-05",6.827,7.0932,6.827,6.9836,53850.0],["2019-04-08",6.9679,7.1245,6.9209,7.0619,22317.0],["2019-04-09",7.0619,7.1088,6.9679,6.9992,23867.0],["2019-04-10",7.0149,7.2028,6.9992,7.1402,10117.0],["2019-04-11",7.0932,7.0932,6.8896,6.9679,8650.0],["2019-04-12",7.0306,7.0932,6.8113,6.8583,12450.0],["2019-04-15",6.7957,6.8427,6.6548,6.7487,13817.0],["2019-04-16",6.78,6.827,6.6861,6.827,11467.0],["2019-04-17",6.8896,6.8896,6.6548,6.733,11583.0],["2019-04-18",6.733,6.8583,6.6234,6.7957,58050.0],["2019-04-22",6.733,6.8583,6.6548,6.7174,10367.0],["2019-04-23",6.733,7.1088,6.7017,6.9679,29533.0],["2019-04-24",6.9209,6.9366,6.733,6.733,13800.0],["2019-04-25",6.733,6.874,6.6704,6.733,9250.0],["2019-04-26",6.7017,6.7174,6.5765,6.6861,16533.0],["2019-04-29",6.6391,6.8583,6.6234,6.8583,5567.0],["2019-04-30",6.78,6.874,6.7174,6.8113,9750.0],["2019-05-01",6.8583,6.874,6.7174,6.733,9300.0],["2019-05-02",6.733,6.7957,6.7017,6.7017,13267.0],["2019-05-03",6.7487,6.8583,6.7174,6.827,11467.0],["2019-05-06",6.5765,6.6234,6.4512,6.4982,18250.0],["2019-05-07",6.4512,6.5295,6.3573,6.4199,11633.0],["2019-05-08",6.3573,6.3886,6.3103,6.3886,2267.0],["2019-05-09",6.2946,6.3103,6.1694,6.2633,11450.0],["2019-05-10",6.2476,6.3103,6.185,6.279,4017.0],["2019-05-13",6.185,6.185,5.9658,6.0441,10833.0],["2019-05-14",6.0441,6.2163,5.9658,6.0597,13833.0],["2019-05-15",6.0284,6.4199,6.0284,6.4199,18017.0],["2019-05-16",6.3729,6.5608,6.279,6.3259,6900.0],["2019-05-17",6.2633,6.3729,6.1067,6.1537,9967.0],["2019-05-20",6.0754,6.1224,5.9658,5.9815,11667.0],["2019-05-21",5.9188,6.0597,5.9188,5.9501,8700.0],["2019-05-22",5.9501,5.9501,5.7466,5.7936,10550.0],["2019-05-23",5.6683,5.6683,5.4647,5.5587,19967.0],["2019-05-24",5.6213,5.7153,5.2925,5.3395,13933.0],["2019-05-28",5.3395,5.7466,5.3395,5.3864,29333.0],["2019-05-29",5.3864,5.6683,5.3864,5.59,10267.0],["2019-05-30",5.59,5.7936,5.5274,5.6526,20133.0],["2019-05-31",5.5587,6.2633,5.496,5.8875,31800.0],["2019-06-03",5.9032,5.9345,5.5117,5.6839,41983.0],["2019-06-04",5.6526,5.6996,5.496,5.5587,23450.0],["2019-06-05",5.5117,5.6526,5.3238,5.4178,17583.0],["2019-06-06",5.3395,5.4647,5.3395,5.4021,6067.0],["2019-06-07",5.4021,5.543,5.3395,5.3864,5133.0],["2019-06-10",5.4021,5.6213,5.4021,5.5587,3167.0],["2019-06-11",5.6213,5.637,5.5274,5.543,5000.0],["2019-06-12",5.4804,5.543,5.4178,5.5117,5250.0],["2019-06-13",5.5274,5.7936,5.4178,5.7622,4617.0],["2019-06-14",5.7309,5.7309,5.5274,5.5743,6050.0],["2019-06-17",5.5743,5.5743,5.4647,5.543,8250.0],["2019-06-18",5.4804,5.7153,5.4804,5.6057,5733.0],["2019-06-19",5.59,5.6996,5.4334,5.4334,11400.0],["2019-06-20",5.496,5.6683,5.4491,5.59,6650.0],["2019-06-21",5.5743,5.7153,5.496,5.637,8333.0],["2019-06-24",5.637,5.6996,5.6057,5.6057,4950.0],["2019-06-25",5.5743,5.6526,5.496,5.6213,5450.0],["2019-06-26",5.6526,5.7309,5.6057,5.637,1850.0],["2019-06-27",5.6996,5.7466,5.5587,5.6996,5950.0],["2019-06-28",5.4804,5.4804,5.0576,5.0889,32300.0],["2019-07-01",5.2299,5.4647,5.0106,5.0889,13050.0],["2019-07-02",5.0733,5.2925,5.0106,5.0733,40317.0],["2019-07-03",5.0576,5.0889,4.9793,5.0106,3500.0],["2019-07-05",4.9793,5.0733,4.8854,4.8854,4683.0],["2019-07-08",4.8854,4.901,4.7288,4.7601,17683.0],["2019-07-09",4.7131,4.7131,4.6662,4.6975,25983.0],["2019-07-10",4.6975,4.7758,4.6348,4.6662,12067.0],["2019-07-11",4.6662,4.7288,4.6348,4.6662,8650.0],["2019-07-12",4.6662,4.6975,4.6192,4.6348,8867.0],["2019-07-15",4.6662,4.7131,4.5722,4.6035,6583.0],["2019-07-16",4.6035,4.6035,4.5409,4.5566,4433.0],["2019-07-17",4.5566,4.5566,4.4939,4.5096,16183.0],["2019-07-18",4.4939,4.5252,4.3843,4.4626,4600.0],["2019-07-19",4.4626,4.4626,4.3687,4.4156,11383.0],["2019-07-22",4.3843,4.4626,4.1651,4.2121,16483.0],["2019-07-23",4.6192,4.6505,4.3843,4.5409,29517.0],["2019-07-24",4.6192,4.7445,4.5879,4.6662,28150.0],["2019-07-25",4.6818,4.6818,4.5096,4.5252,5233.0],["2019-07-26",4.5252,4.5879,4.5252,4.5566,3600.0],["2019-07-29",4.5409,4.5566,4.5096,4.5566,5583.0],["2019-07-30",4.5409,4.5409,4.4626,4.4783,7617.0],["2019-07-31",4.4939,4.5252,4.4626,4.4783,9917.0],["2019-08-01",4.4626,4.5252,4.1808,4.1964,21350.0],["2019-08-02",4.2277,4.3373,4.0711,4.2277,13217.0],["2019-08-05",4.1338,4.1338,4.0398,4.1181,5800.0],["2019-08-06",4.1964,4.1964,4.0085,4.1181,7133.0],["2019-08-07",4.1181,4.1964,4.0242,4.1964,3950.0],["2019-08-08",4.1964,4.3217,4.1338,4.3217,2933.0],["2019-08-09",4.2434,4.353,4.1808,4.2434,6333.0],["2019-08-12",4.2121,4.4313,4.1025,4.3217,5850.0],["2019-08-13",4.5722,4.9793,4.5409,4.8697,53950.0],["2019-08-14",4.9323,5.0263,4.8697,4.9323,51850.0],["2019-08-15",5.0576,5.0576,4.7758,4.7758,3533.0],["2019-08-16",4.8227,4.948,4.8227,4.9167,8817.0],["2019-08-19",5.042,5.0576,4.7758,4.8697,5800.0],["2019-08-20",4.8697,4.9793,4.8697,4.9323,4500.0],["2019-08-21",4.9167,4.948,4.901,4.9323,2300.0],["2019-08-22",4.901,4.9323,4.8697,4.901,5433.0],["2019-08-23",4.9167,4.9323,4.8541,4.8541,9883.0],["2019-08-26",4.901,4.995,4.8227,4.901,9633.0],["2019-08-27",4.901,4.9793,4.8384,4.8384,6167.0],["2019-08-28",4.8384,4.948,4.8384,4.8384,4067.0],["2019-08-29",4.8854,4.9637,4.8697,4.8697,12033.0],["2019-08-30",4.995,4.995,4.7445,4.7445,28300.0],["2019-09-03",4.7601,4.8071,4.5409,4.5409,19483.0],["2019-09-04",4.5722,4.7758,4.5722,4.5879,1733.0],["2019-09-05",4.7758,4.7758,4.5722,4.5722,5417.0],["2019-09-06",4.6192,4.6662,4.5722,4.5879,8867.0],["2019-09-09",4.5722,4.7131,4.4313,4.5879,22267.0],["2019-09-10",4.6035,4.8384,4.4939,4.8384,30017.0],["2019-09-11",4.8384,4.9793,4.8384,4.9637,10117.0],["2019-09-12",4.9323,4.948,4.8384,4.8384,19867.0],["2019-09-13",4.8384,4.901,4.8071,4.8227,12267.0],["2019-09-16",4.8071,4.8227,4.6975,4.7758,3083.0],["2019-09-17",4.6975,4.7445,4.6662,4.6818,8100.0],["2019-09-18",4.7288,4.7288,4.6662,4.7131,3650.0],["2019-09-19",4.7131,4.7601,4.6348,4.6662,84317.0],["2019-09-20",4.6662,4.6818,4.6192,4.6505,8550.0],["2019-09-23",4.6505,4.7131,4.4939,4.6975,19467.0],["2019-09-24",4.6975,4.6975,4.4469,4.6192,18033.0],["2019-09-25",4.5722,4.6035,4.5252,4.5409,2717.0],["2019-09-26",4.4626,4.5252,4.4626,4.4783,5783.0],["2019-09-27",4.4783,4.5252,3.8363,4.0711,94067.0],["2019-09-30",4.1338,4.1964,3.9772,4.0085,16917.0],["2019-10-01",3.9615,4.0555,3.9615,4.0242,4150.0],["2019-10-02",3.9929,4.1025,3.9929,4.0242,1517.0],["2019-10-03",4.0242,4.1651,4.0242,4.0555,13400.0],["2019-10-04",4.0398,4.0398,3.8676,3.8989,19150.0],["2019-10-07",3.9615,3.9615,3.8206,3.8363,7033.0],["2019-10-08",3.758,3.758,3.4761,3.5857,17917.0],["2019-10-09",3.6327,3.6484,3.5388,3.5701,5800.0],["2019-10-10",3.5701,3.6953,3.5544,3.6014,10917.0],["2019-10-11",3.6171,3.7736,3.6171,3.6327,6617.0],["2019-10-14",3.6484,3.6953,3.6014,3.6797,1533.0],["2019-10-15",3.6797,3.6953,3.5544,3.6014,20817.0],["2019-10-16",3.5857,3.6327,3.5857,3.5857,1650.0],["2019-10-17",3.5857,3.5857,3.5074,3.5231,8167.0],["2019-10-18",3.4918,3.6014,3.4918,3.5231,35667.0],["2019-10-21",3.5388,3.8363,3.5388,3.7736,7883.0],["2019-10-22",3.7736,4.0711,3.758,3.9929,9383.0],["2019-10-23",3.9772,4.0868,3.805,3.8832,12017.0],["2019-10-24",3.8832,3.9615,3.8206,3.8519,3417.0],["2019-10-25",3.758,4.1964,3.758,4.1494,11400.0],["2019-10-28",4.2747,4.4469,4.2434,4.3843,11933.0],["2019-10-29",4.3843,4.4469,4.306,4.3687,15250.0],["2019-10-30",4.3687,4.3843,4.306,4.3217,14650.0],["2019-10-31",4.306,4.306,4.2277,4.259,5417.0],["2019-11-01",4.2904,4.353,4.1964,4.2434,5667.0],["2019-11-04",4.2747,4.3373,4.1964,4.259,5883.0],["2019-11-05",4.259,4.306,4.1964,4.2121,10400.0],["2019-11-06",4.1964,4.259,4.1808,4.2121,13200.0],["2019-11-07",4.2121,4.3217,4.2121,4.259,9583.0],["2019-11-08",4.2434,4.3373,4.2277,4.3373,6500.0],["2019-11-11",4.2747,4.3843,4.2747,4.3687,27017.0],["2019-11-12",4.3843,4.8227,4.259,4.6975,51133.0],["2019-11-13",4.8541,4.8854,4.7445,4.7601,31550.0],["2019-11-14",5.1829,5.6213,5.0733,5.2612,75700.0],["2019-11-15",5.4647,5.4647,5.0576,5.1985,30400.0],["2019-11-18",5.1672,5.4021,5.0889,5.2299,32567.0],["2019-11-19",5.2455,5.3708,5.2142,5.3081,17267.0],["2019-11-20",5.3395,5.4491,5.3238,5.3864,18750.0],["2019-11-21",5.4021,5.4334,5.2612,5.4334,25133.0],["2019-11-22",5.4647,5.4647,5.0106,5.2142,49833.0],["2019-11-25",5.2299,5.2925,5.1359,5.1829,20133.0],["2019-11-26",5.1985,5.2299,4.9793,5.0263,52433.0],["2019-11-27",4.9793,5.0889,4.9323,4.948,22133.0],["2019-11-29",4.948,4.9793,4.7288,4.8227,25883.0],["2019-12-02",4.7914,4.948,4.7914,4.901,11767.0],["2019-12-03",4.9323,4.9637,4.8541,4.9323,24450.0],["2019-12-04",4.9323,4.9637,4.8541,4.9167,17183.0],["2019-12-05",4.9793,4.9793,4.8697,4.9793,8133.0],["2019-12-06",5.0576,5.2768,5.0576,5.1829,31233.0],["2019-12-09",5.1359,5.2455,5.0733,5.0889,12733.0],["2019-12-10",5.0889,5.1985,5.0889,5.1202,11817.0],["2019-12-11",5.1202,5.1985,5.1046,5.1359,13350.0],["2019-12-12",5.1046,5.1516,5.0889,5.1202,22050.0],["2019-12-13",5.1202,5.2612,5.042,5.2299,33633.0],["2019-12-16",5.3919,5.6044,5.3122,5.4981,46267.0],["2019-12-17",5.7106,5.9497,5.5247,5.684,50783.0],["2019-12-18",5.7637,5.8434,5.7106,5.7637,36033.0],["2019-12-19",5.8965,5.8965,5.5778,5.6575,16350.0],["2019-12-20",5.6575,5.6575,5.3653,5.3919,30483.0],["2019-12-23",5.4184,5.4716,5.206,5.3122,23033.0],["2019-12-24",5.3122,5.5778,5.2856,5.5778,15350.0],["2019-12-26",5.6044,5.6044,5.4716,5.4981,9233.0],["2019-12-27",5.4981,5.4981,5.3388,5.3653,6000.0],["2019-12-30",5.3653,5.3919,5.1794,5.2325,26483.0],["2019-12-31",5.206,5.2591,5.1528,5.206,18983.0],["2020-01-02",5.3122,5.445,5.2591,5.3653,9083.0],["2020-01-03",5.3653,5.3653,5.3122,5.3388,6083.0],["2020-01-06",5.3653,5.3653,5.2856,5.2856,5033.0],["2020-01-07",5.2856,5.3122,5.1794,5.2591,6317.0],["2020-01-08",5.3122,5.3122,5.2325,5.2856,2383.0],["2020-01-09",5.2856,5.3653,5.2591,5.3122,20067.0],["2020-01-10",5.3388,5.4716,5.2856,5.3122,10617.0],["2020-01-13",5.3122,5.3122,5.1794,5.2591,10750.0],["2020-01-14",5.2591,5.2591,5.0997,5.2591,19767.0],["2020-01-15",5.1794,5.2325,5.0997,5.1794,5833.0],["2020-01-16",5.2325,5.2591,5.1528,5.1528,18400.0],["2020-01-17",5.206,5.2856,5.1794,5.206,10833.0],["2020-01-21",5.0997,5.3122,5.0997,5.3122,15617.0],["2020-01-22",5.2591,5.3122,5.2325,5.3122,4700.0],["2020-01-23",5.3388,5.3388,5.2325,5.2856,2333.0],["2020-01-24",5.2856,5.3122,5.206,5.2325,8367.0],["2020-01-27",5.1794,5.1794,5.0466,5.1794,13917.0],["2020-01-28",5.1794,5.2325,5.1528,5.1528,4650.0],["2020-01-29",5.1794,5.1794,5.0731,5.1794,2917.0],["2020-01-30",5.1794,5.1794,5.0731,5.0997,2567.0],["2020-01-31",5.0731,5.0997,4.8075,4.8075,30750.0],["2020-02-03",4.781,4.9138,4.781,4.781,9817.0],["2020-02-04",4.781,5.0466,4.781,4.9935,21183.0],["2020-02-05",5.0997,5.0997,4.9403,5.02,21750.0],["2020-02-06",4.9669,5.1263,4.9403,5.1263,7200.0],["2020-02-07",5.1794,5.1794,5.0466,5.1528,12750.0],["2020-02-10",5.1528,5.1528,5.02,5.1263,6783.0],["2020-02-11",5.0997,5.206,5.0997,5.1528,11567.0],["2020-02-12",5.1263,5.2856,5.1263,5.2856,6067.0],["2020-02-13",5.2325,5.2325,5.1263,5.1794,14183.0],["2020-02-14",5.1794,5.3122,5.1794,5.2325,5400.0],["2020-02-18",5.206,5.2856,5.0466,5.0731,3767.0],["2020-02-19",5.1528,5.2591,5.1528,5.2325,13450.0],["2020-02-20",5.206,5.3122,5.1794,5.2856,11383.0],["2020-02-21",5.2856,5.2856,5.1263,5.1528,11383.0],["2020-02-24",5.02,5.0466,4.9138,4.9138,6517.0],["2020-02-25",4.9138,4.9138,4.8075,4.8341,3233.0],["2020-02-26",4.8607,4.8872,4.781,4.8341,7800.0],["2020-02-27",4.8075,4.8075,4.6747,4.7013,12900.0],["2020-02-28",4.5685,4.7544,4.5419,4.6216,11683.0],["2020-03-02",4.6216,4.7279,4.6216,4.7279,3117.0],["2020-03-03",4.781,4.8341,4.6747,4.6747,3950.0],["2020-03-04",4.6747,4.8607,4.6747,4.8607,11500.0],["2020-03-05",4.8075,4.8872,4.7279,4.8872,11433.0],["2020-03-06",4.7279,4.7544,4.7279,4.7279,1600.0],["2020-03-09",4.5685,4.6482,4.4622,4.4622,37233.0],["2020-03-10",4.4357,4.5419,4.4357,4.4888,10950.0],["2020-03-11",4.5154,4.5419,4.0107,4.0373,32017.0],["2020-03-12",4.117,4.1966,3.6123,3.6654,30200.0],["2020-03-13",3.692,4.0107,3.692,4.0107,17517.0],["2020-03-16",3.9045,3.9045,3.7185,3.8248,11967.0],["2020-03-17",3.8513,3.8513,3.6123,3.7185,4817.0],["2020-03-18",3.7185,3.8248,3.4529,3.6123,13067.0],["2020-03-19",3.6123,3.6123,3.3998,3.4264,29817.0],["2020-03-20",3.3732,3.6654,3.3732,3.5326,20067.0],["2020-03-23",3.4529,3.4529,3.267,3.267,31317.0],["2020-03-24",3.4529,3.4795,3.3201,3.3732,34850.0],["2020-03-25",3.3732,3.506,3.267,3.3732,10983.0],["2020-03-26",3.3467,3.4795,3.3467,3.4264,26483.0],["2020-03-27",3.4264,3.4264,3.2936,3.3201,6967.0],["2020-03-30",3.3201,3.3201,3.2404,3.2404,7633.0],["2020-03-31",3.1873,3.2936,3.1873,3.2936,13450.0],["2020-04-01",3.267,3.267,3.0545,3.1608,10917.0],["2020-04-02",3.1076,3.1873,3.0811,3.1342,13517.0],["2020-04-03",3.1076,3.267,3.1076,3.1342,4750.0],["2020-04-06",3.2404,3.3201,3.1076,3.1873,12650.0],["2020-04-07",3.1608,3.3201,3.1608,3.2404,41417.0],["2020-04-08",3.2404,3.3467,3.1873,3.267,3433.0],["2020-04-09",3.267,3.267,3.2139,3.2139,9333.0],["2020-04-13",3.1608,3.692,3.1342,3.5857,37017.0],["2020-04-14",3.6123,3.6123,3.4795,3.506,12517.0],["2020-04-15",3.2936,3.6123,3.2936,3.5592,16483.0],["2020-04-16",3.6123,3.7717,3.6123,3.7451,8083.0],["2020-04-17",3.7451,3.8779,3.6123,3.7982,9750.0],["2020-04-20",3.7982,3.7982,3.5857,3.6389,6900.0],["2020-04-21",3.506,3.6123,3.3732,3.506,10183.0],["2020-04-22",3.6389,3.8513,3.5857,3.7185,11317.0],["2020-04-23",3.7451,3.7451,3.5592,3.6123,16783.0],["2020-04-24",3.6123,3.6123,3.4529,3.5326,14000.0],["2020-04-27",3.5326,3.7185,3.5326,3.5857,14833.0],["2020-04-28",3.7185,3.8248,3.6654,3.6654,11467.0],["2020-04-29",3.7982,3.8779,3.7717,3.8513,10550.0],["2020-04-30",3.8513,3.8513,3.7185,3.7982,7167.0],["2020-05-01",3.7185,3.8779,3.6123,3.692,11283.0],["2020-05-04",3.692,3.692,3.5326,3.6123,2750.0],["2020-05-05",3.6123,3.6123,3.5592,3.5592,11567.0],["2020-05-06",3.6123,3.6123,3.5592,3.5592,3383.0],["2020-05-07",3.5857,3.7185,3.5592,3.6654,5700.0],["2020-05-08",3.7451,3.8513,3.6123,3.7717,10583.0],["2020-05-11",3.8248,3.8248,3.7451,3.7982,4683.0],["2020-05-12",3.7185,3.7185,3.6654,3.6654,3717.0],["2020-05-13",3.6389,3.6389,3.3998,3.4795,13033.0],["2020-05-14",3.4529,3.6123,3.4264,3.506,8150.0],["2020-05-15",3.506,3.5326,3.4264,3.506,3633.0],["2020-05-18",3.5592,3.7451,3.506,3.5857,24567.0],["2020-05-19",3.6389,3.7982,3.5592,3.5592,46633.0],["2020-05-20",3.5326,3.5592,3.4529,3.5592,22267.0],["2020-05-21",3.5857,3.5857,3.4795,3.5326,11267.0],["2020-05-22",3.5326,3.5326,3.4795,3.4795,6417.0],["2020-05-26",3.692,3.7185,3.506,3.692,14433.0],["2020-05-27",3.7717,3.7717,3.506,3.506,20700.0],["2020-05-28",3.506,3.6389,3.506,3.506,15750.0],["2020-05-29",3.5326,3.5326,3.2936,3.3467,37133.0],["2020-06-01",3.267,3.4795,3.267,3.4264,9700.0],["2020-06-02",3.4795,3.5592,3.3732,3.5592,10783.0],["2020-06-03",3.6389,3.692,3.4795,3.6123,11550.0],["2020-06-04",3.5592,3.6389,3.4529,3.5857,10033.0],["2020-06-05",3.6389,3.7982,3.5592,3.7717,42500.0],["2020-06-08",3.7982,3.7982,3.6389,3.7717,23750.0],["2020-06-09",3.7451,3.7451,3.5857,3.692,14317.0],["2020-06-10",3.6123,4.356,3.6123,4.1435,58117.0],["2020-06-11",4.0373,4.5685,3.7717,3.931,105283.0],["2020-06-12",4.0107,4.2232,3.9045,4.0638,20433.0],["2020-06-15",4.0638,4.0638,3.8513,3.9841,18933.0],["2020-06-16",4.0373,4.1435,3.931,3.9841,12767.0],["2020-06-17",3.9841,4.0904,3.8513,3.8779,29750.0],["2020-06-18",3.8779,4.1966,3.8513,4.117,458450.0],["2020-06-19",4.5154,4.6482,4.1435,4.3029,227967.0],["2020-06-22",4.2498,4.2498,4.0373,4.117,58733.0],["2020-06-23",4.0904,4.2763,3.9841,4.1701,57083.0],["2020-06-24",4.117,4.1701,3.9841,4.0373,25517.0],["2020-06-25",3.9841,4.0373,3.9841,4.0107,28650.0],["2020-06-26",4.0107,4.0638,3.8513,3.9576,63617.0],["2020-06-29",4.0638,4.0638,3.8513,4.0373,22683.0],["2020-06-30",3.9841,4.0107,3.9045,3.931,28617.0],["2020-07-01",3.8779,4.0107,3.8513,3.8779,22033.0],["2020-07-02",3.9576,4.0904,3.9045,3.931,56967.0],["2020-07-06",4.0373,4.2232,4.0373,4.1701,45900.0],["2020-07-07",4.1435,4.1966,4.0904,4.1435,27000.0],["2020-07-08",4.1966,4.5685,4.1435,4.4091,75167.0],["2020-07-09",4.6747,4.7013,4.2763,4.4888,69917.0],["2020-07-10",4.4357,4.8075,4.3294,4.6747,64567.0],["2020-07-13",4.7013,4.8872,4.5419,4.5685,127983.0],["2020-07-14",4.5685,4.6216,4.356,4.5154,49183.0],["2020-07-15",4.4091,4.6216,4.3029,4.4622,41617.0],["2020-07-16",4.4091,4.4622,4.1435,4.4357,36200.0],["2020-07-17",4.3029,4.3826,4.1701,4.2498,36483.0],["2020-07-20",4.2498,4.3826,4.1701,4.3294,25767.0],["2020-07-21",4.356,4.4091,4.117,4.117,32050.0],["2020-07-22",4.117,4.2498,3.9841,4.0373,27083.0],["2020-07-23",4.0373,4.0904,3.9045,3.9841,48333.0],["2020-07-24",3.9841,4.0107,3.8779,3.931,24483.0],["2020-07-27",3.9576,4.0373,3.931,3.9841,23400.0],["2020-07-28",3.9841,4.0373,3.9576,3.9841,18300.0],["2020-07-29",4.0107,4.117,3.931,3.931,28217.0],["2020-07-30",3.9576,4.0107,3.9045,3.9576,17783.0],["2020-07-31",3.9576,4.0638,3.9045,3.931,51017.0],["2020-08-03",4.0638,4.0638,3.8779,3.8779,41267.0],["2020-08-04",3.9045,3.9841,3.8779,3.9576,32317.0],["2020-08-05",4.0107,4.0373,3.8513,3.8513,29767.0],["2020-08-06",3.931,3.9841,3.8513,3.9841,49800.0],["2020-08-07",3.8779,4.0107,3.8779,3.9841,25650.0],["2020-08-10",4.0904,4.781,4.0373,4.1701,522233.0],["2020-08-11",4.2763,4.5154,4.1966,4.5154,126033.0],["2020-08-12",4.5685,4.595,4.4622,4.595,89933.0],["2020-08-13",4.5685,4.7279,4.5685,4.6747,91383.0],["2020-08-14",4.6747,4.8872,4.6216,4.8872,66300.0],["2020-08-17",4.8872,5.1794,4.781,5.1263,132333.0],["2020-08-18",4.9403,5.02,4.5154,4.7544,109167.0],["2020-08-19",4.781,4.781,4.2498,4.3826,73017.0],["2020-08-20",4.3826,4.4888,4.3826,4.4357,8233.0],["2020-08-21",4.4357,4.4357,4.1701,4.2498,42200.0],["2020-08-24",4.2498,4.356,4.1435,4.1966,39933.0],["2020-08-25",4.0904,4.1966,4.0373,4.0904,34683.0],["2020-08-26",4.0904,4.1701,3.9841,4.0904,33133.0],["2020-08-27",4.0904,4.1701,3.931,4.0904,43767.0],["2020-08-28",4.117,4.2232,4.0638,4.1966,23500.0],["2020-08-31",4.1966,4.1966,4.0107,4.0107,28883.0],["2020-09-01",4.0107,4.1701,3.9841,4.0904,8717.0],["2020-09-02",4.0904,4.0904,3.9576,4.0107,15467.0],["2020-09-03",3.9841,4.0107,3.8248,3.8513,20633.0],["2020-09-04",3.8779,3.931,3.7451,3.8779,22133.0],["2020-09-08",3.9576,3.9576,3.7717,3.7717,14267.0],["2020-09-09",3.7982,3.8513,3.7451,3.7451,11883.0],["2020-09-10",3.7451,3.8248,3.7451,3.7982,4483.0],["2020-09-11",3.7982,3.8779,3.7451,3.7717,15817.0],["2020-09-14",3.7982,3.8779,3.7717,3.7717,8767.0],["2020-09-15",3.7717,3.8779,3.7451,3.7717,19550.0],["2020-09-16",3.8513,3.8513,3.7717,3.7982,11433.0],["2020-09-17",3.7717,3.8513,3.7717,3.7982,10200.0],["2020-09-18",3.7717,3.8248,3.6123,3.6123,22550.0],["2020-09-21",3.6389,3.6654,3.267,3.3467,101233.0],["2020-09-22",3.3732,3.506,3.3732,3.4529,12800.0],["2020-09-23",3.4264,3.5592,3.3732,3.3732,11317.0],["2020-09-24",3.3467,3.4264,3.3201,3.3467,6117.0],["2020-09-25",3.267,3.3467,3.2404,3.267,17233.0],["2020-09-28",3.2936,3.3467,3.2936,3.2936,13100.0],["2020-09-29",3.2936,3.3467,3.267,3.2936,17283.0],["2020-09-30",3.2936,3.3201,3.1873,3.267,31167.0],["2020-10-01",3.3467,3.506,3.2936,3.506,70550.0],["2020-10-02",3.4529,3.692,3.4264,3.692,29450.0],["2020-10-05",3.692,3.8248,3.692,3.692,28233.0],["2020-10-06",3.692,3.7185,3.5592,3.6654,11517.0],["2020-10-07",3.6389,3.7982,3.6123,3.7451,12400.0],["2020-10-08",3.7451,3.7982,3.5592,3.7185,21233.0],["2020-10-09",3.7185,3.7717,3.6389,3.7451,4633.0],["2020-10-12",3.7185,3.7717,3.6654,3.7185,11983.0],["2020-10-13",3.7185,3.8248,3.6654,3.692,11550.0],["2020-10-14",3.692,3.7717,3.506,3.5326,25733.0],["2020-10-15",3.692,3.692,3.506,3.5592,21233.0],["2020-10-16",3.5592,3.7717,3.5592,3.6654,19133.0],["2020-10-19",3.6654,3.9045,3.6654,3.7717,32900.0],["2020-10-20",3.8248,3.8779,3.692,3.7982,33550.0],["2020-10-21",3.7982,3.931,3.7451,3.7717,9583.0],["2020-10-22",3.7185,3.7451,3.6654,3.7185,26033.0],["2020-10-23",3.7185,3.7451,3.6654,3.7451,3883.0],["2020-10-26",3.7451,3.7451,3.6123,3.6654,21033.0],["2020-10-27",3.7451,3.7451,3.5857,3.692,32483.0],["2020-10-28",3.6123,3.7185,3.506,3.6654,18933.0],["2020-10-29",3.692,3.7185,3.6123,3.6123,32517.0],["2020-10-30",3.5857,3.6389,3.506,3.5592,51800.0],["2020-11-02",3.506,3.5857,3.4529,3.506,25650.0],["2020-11-03",3.506,3.6654,3.506,3.6123,34300.0],["2020-11-04",3.6654,3.7451,3.5857,3.6654,33400.0],["2020-11-05",3.6654,3.7451,3.6654,3.692,33067.0],["2020-11-06",3.7185,3.7717,3.6654,3.6654,15400.0],["2020-11-09",3.6654,3.7451,3.6654,3.692,53183.0],["2020-11-10",3.6654,3.7717,3.6123,3.692,79883.0],["2020-11-11",3.692,3.8513,3.692,3.8513,48983.0],["2020-11-12",3.8248,4.1435,3.7717,4.0373,60700.0],["2020-11-13",4.117,4.5154,3.9841,4.356,168500.0],["2020-11-16",4.5154,4.5154,4.2232,4.3029,51683.0],["2020-11-17",4.3294,4.3294,4.0638,4.2498,61067.0],["2020-11-18",4.1435,4.2232,3.9841,4.0904,47883.0],["2020-11-19",6.5074,6.6402,5.684,6.1887,6021033.0],["2020-11-20",6.0559,6.4012,5.9231,6.3746,595167.0],["2020-11-23",6.3481,6.4278,5.9762,6.0293,229633.0],["2020-11-24",6.0293,6.4278,5.9497,6.3215,257750.0],["2020-11-25",6.3746,6.5074,6.2684,6.3746,224900.0],["2020-11-27",6.5074,6.5074,6.295,6.3746,153400.0],["2020-11-30",6.3746,7.0387,6.295,6.6668,395633.0],["2020-12-01",6.773,6.773,6.5606,6.6934,188183.0],["2020-12-02",6.7199,6.7199,6.534,6.6402,209917.0],["2020-12-03",6.3746,6.7199,6.3746,6.6137,292567.0],["2020-12-04",6.5074,6.5871,6.2418,6.3481,169700.0],["2020-12-07",6.109,6.2684,5.8965,6.0825,234250.0],["2020-12-08",6.0293,6.2153,6.0028,6.0825,64283.0],["2020-12-09",6.0825,6.1621,5.9762,5.9762,79117.0],["2020-12-10",5.9762,6.4278,5.9762,6.3746,102333.0],["2020-12-11",6.2418,6.3481,6.1356,6.2153,64550.0],["2020-12-14",6.295,6.295,6.1356,6.1356,49500.0],["2020-12-15",6.109,6.2418,6.0825,6.1621,82633.0],["2020-12-16",6.1887,6.3481,6.1621,6.2153,76800.0],["2020-12-17",6.2684,6.4278,6.1621,6.2153,113117.0],["2020-12-18",6.1887,6.6668,6.1887,6.6137,124383.0],["2020-12-21",6.5074,6.9855,6.4278,6.6402,210083.0],["2020-12-22",6.8793,6.9059,6.4809,6.534,111600.0],["2020-12-23",7.26,8.7,7.02,7.68,1184500.0],["2020-12-24",7.74,7.86,7.26,7.5,182033.0],["2020-12-28",7.5,7.62,7.2,7.32,211000.0],["2020-12-29",7.32,7.32,6.72,7.2,282250.0],["2020-12-30",7.26,7.26,6.96,7.14,99517.0],["2020-12-31",7.08,7.2,6.96,7.2,90567.0],["2021-01-04",7.2,7.2,6.78,7.14,194233.0],["2021-01-05",7.02,7.14,6.9,7.14,70533.0],["2021-01-06",7.14,7.32,7.08,7.08,111567.0],["2021-01-07",7.2,7.26,7.08,7.14,57000.0],["2021-01-08",7.14,7.26,7.14,7.2,58617.0],["2021-01-11",7.2,7.62,7.14,7.56,162017.0],["2021-01-12",7.56,8.1,7.56,7.98,175233.0],["2021-01-13",7.98,8.1,7.62,7.98,82533.0],["2021-01-14",7.98,8.94,7.8,8.58,204933.0],["2021-01-15",8.58,8.64,8.04,8.52,101250.0],["2021-01-19",9.18,9.6,8.7,9.3,276983.0],["2021-01-20",9.42,9.72,9.36,9.48,128517.0],["2021-01-21",9.54,9.84,9.0,9.3,83733.0],["2021-01-22",9.24,9.42,9.12,9.18,59233.0],["2021-01-25",9.06,9.18,8.16,8.64,150383.0],["2021-01-26",8.46,8.76,8.46,8.7,53433.0],["2021-01-27",8.4,8.58,8.16,8.28,105167.0],["2021-01-28",8.04,8.46,7.92,8.28,94550.0],["2021-01-29",8.4,8.4,8.1,8.34,57833.0],["2021-02-01",8.34,8.58,8.1,8.34,73517.0],["2021-02-02",8.58,8.58,8.16,8.16,66567.0],["2021-02-03",8.34,8.34,8.1,8.16,106050.0],["2021-02-04",8.4,8.46,8.16,8.4,146683.0],["2021-02-05",8.82,10.5,8.82,9.9,530750.0],["2021-02-08",10.8,10.98,9.96,10.5,351267.0],["2021-02-09",10.2,10.32,9.42,9.96,424867.0],["2021-02-10",10.5,10.74,9.9,10.56,418667.0],["2021-02-11",10.86,14.76,10.44,13.56,1828283.0],["2021-02-12",13.08,14.1,12.0,12.42,460167.0],["2021-02-16",13.56,15.9,12.9,15.0,781583.0],["2021-02-17",15.42,15.48,13.92,14.46,362967.0],["2021-02-18",13.5,13.98,12.3,13.32,267117.0],["2021-02-19",12.96,14.04,12.66,13.38,204683.0],["2021-02-22",12.96,13.2,12.12,12.12,183667.0],["2021-02-23",11.52,11.88,9.96,11.22,329900.0],["2021-02-24",10.92,11.7,10.92,11.4,95933.0],["2021-02-25",11.4,11.82,10.56,10.56,153083.0],["2021-02-26",9.9,10.98,9.9,10.68,123850.0],["2021-03-01",10.86,11.58,10.8,10.92,72350.0],["2021-03-02",10.98,11.16,10.74,10.74,42533.0],["2021-03-03",10.8,11.1,10.02,10.2,100217.0],["2021-03-04",10.02,10.44,8.76,9.78,246233.0],["2021-03-05",9.84,10.08,8.94,9.96,104883.0],["2021-03-08",10.02,10.2,9.48,9.54,99183.0],["2021-03-09",9.78,10.38,9.78,10.14,69267.0],["2021-03-10",10.32,10.8,9.9,10.14,111467.0],["2021-03-11",10.56,10.68,10.38,10.56,75350.0],["2021-03-12",10.5,11.4,10.32,11.34,108433.0],["2021-03-15",11.82,11.82,10.98,11.16,83833.0],["2021-03-16",10.56,10.8,10.02,10.44,132817.0],["2021-03-17",10.2,10.86,10.2,10.5,57833.0],["2021-03-18",10.44,10.8,10.14,10.5,86183.0],["2021-03-19",10.32,10.86,10.08,10.56,52500.0],["2021-03-22",10.56,10.92,10.32,10.86,57767.0],["2021-03-23",10.68,10.98,10.2,10.2,50233.0],["2021-03-24",10.5,14.52,10.2,13.14,5141300.0],["2021-03-25",11.28,16.98,9.66,13.14,8588767.0],["2021-03-26",12.36,13.56,11.22,11.46,1371350.0],["2021-03-29",11.22,11.94,10.62,10.74,400400.0],["2021-03-30",10.74,11.82,10.5,11.04,509567.0],["2021-03-31",11.52,11.7,10.56,10.62,218083.0],["2021-04-01",10.8,11.1,10.62,10.62,145983.0],["2021-04-05",10.68,11.1,10.56,10.56,139467.0],["2021-04-06",10.62,10.98,10.56,10.68,143083.0],["2021-04-07",10.62,10.98,10.62,10.8,156033.0],["2021-04-08",10.98,11.28,10.86,11.04,139267.0],["2021-04-09",10.98,11.04,10.38,10.44,172850.0],["2021-04-12",10.5,10.56,9.78,10.02,243150.0],["2021-04-13",9.78,10.26,9.72,9.96,133367.0],["2021-04-14",9.9,10.26,9.6,9.66,163083.0],["2021-04-15",9.6,10.44,9.12,9.36,143283.0],["2021-04-16",9.54,9.84,9.0,9.48,144967.0],["2021-04-19",9.84,9.9,9.3,9.3,91383.0],["2021-04-20",9.3,9.48,8.7,8.76,150450.0],["2021-04-21",8.82,9.66,8.76,9.42,92633.0],["2021-04-22",9.6,10.38,9.3,10.08,178967.0],["2021-04-23",10.14,10.26,9.72,9.96,126367.0],["2021-04-26",10.08,10.38,9.9,10.32,59900.0],["2021-04-27",10.08,10.86,10.02,10.56,96550.0],["2021-04-28",10.8,11.04,10.26,10.44,129283.0],["2021-04-29",10.44,10.44,10.08,10.14,39733.0],["2021-04-30",10.08,10.26,9.84,10.02,106117.0],["2021-05-03",10.08,10.14,9.9,10.02,30700.0],["2021-05-04",9.9,9.9,9.36,9.66,89183.0],["2021-05-05",9.48,9.84,9.48,9.6,66400.0],["2021-05-06",9.78,9.78,9.18,9.6,50650.0],["2021-05-07",9.72,9.84,9.54,9.72,51100.0],["2021-05-10",9.84,10.08,9.24,9.48,96150.0],["2021-05-11",9.0,9.6,8.82,9.6,61450.0],["2021-05-12",9.24,9.48,9.18,9.42,35400.0],["2021-05-13",9.12,9.54,8.88,9.24,65133.0],["2021-05-14",9.18,9.66,9.18,9.54,64433.0],["2021-05-17",9.48,9.72,9.42,9.6,44417.0],["2021-05-18",9.48,10.02,9.48,9.84,24267.0],["2021-05-19",9.6,9.96,9.6,9.9,22050.0],["2021-05-20",10.08,10.44,9.66,10.38,50117.0],["2021-05-21",10.26,10.38,9.96,10.08,30017.0],["2021-05-24",9.9,10.14,9.66,10.02,40767.0],["2021-05-25",9.9,10.26,9.9,10.08,42000.0],["2021-05-26",10.2,10.56,10.02,10.5,81950.0],["2021-05-27",11.1,11.16,10.14,10.62,113800.0],["2021-05-28",10.44,10.56,10.2,10.44,42950.0],["2021-06-01",10.26,10.74,10.26,10.62,41350.0],["2021-06-02",10.5,10.86,10.44,10.68,56250.0],["2021-06-03",10.68,10.68,10.38,10.44,18750.0],["2021-06-04",10.38,10.68,10.38,10.5,16083.0],["2021-06-07",10.62,10.62,10.44,10.5,25833.0],["2021-06-08",10.5,10.68,10.14,10.26,58483.0],["2021-06-09",10.56,10.62,10.14,10.32,123283.0],["2021-06-10",10.44,10.5,9.78,9.78,69050.0],["2021-06-11",9.9,9.96,9.66,9.66,39917.0],["2021-06-14",9.9,10.02,9.78,9.9,20417.0],["2021-06-15",10.02,10.02,9.72,9.72,31167.0],["2021-06-16",9.78,10.02,9.48,9.96,56933.0],["2021-06-17",9.9,9.96,9.6,9.66,51483.0],["2021-06-18",9.6,9.72,9.48,9.54,30333.0],["2021-06-21",9.54,9.66,9.24,9.24,39700.0],["2021-06-22",9.24,9.48,9.18,9.36,31300.0],["2021-06-23",9.24,9.6,9.24,9.42,35950.0],["2021-06-24",9.54,9.6,9.42,9.54,37383.0],["2021-06-25",9.54,9.66,9.48,9.48,32617.0],["2021-06-28",9.3,10.08,9.3,9.72,61133.0],["2021-06-29",9.72,9.84,9.48,9.54,21967.0],["2021-06-30",9.66,9.66,9.3,9.3,37433.0],["2021-07-01",9.48,9.48,9.18,9.3,17533.0],["2021-07-02",9.48,9.48,9.3,9.42,25750.0],["2021-07-06",9.42,9.6,9.18,9.36,31267.0],["2021-07-07",9.18,9.24,9.0,9.0,30150.0],["2021-07-08",8.88,9.0,8.64,8.82,23150.0],["2021-07-09",8.94,9.3,8.94,9.06,20433.0],["2021-07-12",9.0,9.3,8.94,9.12,31033.0],["2021-07-13",9.78,9.78,9.24,9.24,34083.0],["2021-07-14",9.48,9.54,9.12,9.54,18900.0],["2021-07-15",9.36,10.08,9.24,9.24,134017.0],["2021-07-16",9.24,9.36,8.88,8.88,63067.0],["2021-07-19",8.76,8.94,8.76,8.76,32967.0],["2021-07-20",8.76,9.54,8.76,9.0,78233.0],["2021-07-21",9.0,9.48,9.0,9.3,35617.0],["2021-07-22",9.48,9.48,9.12,9.12,16967.0],["2021-07-23",9.18,9.18,8.7,8.76,57467.0],["2021-07-26",8.7,8.82,8.52,8.58,70367.0],["2021-07-27",8.52,8.58,8.1,8.34,63533.0],["2021-07-28",8.28,8.52,8.28,8.34,36300.0],["2021-07-29",8.34,8.58,8.28,8.28,24633.0],["2021-07-30",8.28,8.52,8.16,8.16,20983.0],["2021-08-02",8.34,8.46,8.22,8.28,24133.0],["2021-08-03",8.34,8.4,8.28,8.28,7883.0],["2021-08-04",8.22,8.4,8.22,8.28,18233.0],["2021-08-05",8.16,8.46,8.1,8.4,29117.0],["2021-08-06",8.34,8.4,8.28,8.4,7767.0],["2021-08-09",8.34,8.7,8.34,8.7,28400.0],["2021-08-10",8.52,8.7,8.34,8.34,28633.0],["2021-08-11",8.4,8.46,8.34,8.4,8683.0],["2021-08-12",8.34,8.46,8.16,8.4,37233.0],["2021-08-13",8.28,8.46,7.98,8.4,30867.0],["2021-08-16",8.4,8.4,7.98,7.98,46617.0],["2021-08-17",7.98,7.98,7.5,7.62,56833.0],["2021-08-18",7.5,7.8,7.08,7.5,65483.0],["2021-08-19",7.44,7.56,7.08,7.32,25117.0],["2021-08-20",7.14,7.74,7.14,7.32,17717.0],["2021-08-23",7.32,7.44,7.14,7.26,26500.0],["2021-08-24",7.38,7.98,7.38,7.8,59150.0],["2021-08-25",7.8,7.98,7.5,7.62,63083.0],["2021-08-26",7.68,7.98,7.32,7.32,37383.0],["2021-08-27",7.26,7.5,7.2,7.5,31433.0],["2021-08-30",7.38,7.8,7.32,7.44,19867.0],["2021-08-31",7.5,7.86,7.44,7.62,86417.0],["2021-09-01",7.56,7.74,7.5,7.56,27950.0],["2021-09-02",7.44,7.8,7.44,7.68,31833.0],["2021-09-03",7.56,7.74,7.56,7.68,13283.0],["2021-09-07",7.8,7.8,7.62,7.8,16000.0],["2021-09-08",7.62,7.8,7.62,7.74,12700.0],["2021-09-09",7.62,7.86,7.62,7.8,35483.0],["2021-09-10",7.68,7.86,7.68,7.8,10633.0],["2021-09-13",7.86,7.86,7.56,7.8,13683.0],["2021-09-14",7.8,7.8,7.56,7.8,17750.0],["2021-09-15",7.68,7.74,7.5,7.62,25950.0],["2021-09-16",7.5,7.62,7.5,7.62,12333.0],["2021-09-17",7.62,7.74,7.38,7.74,13717.0],["2021-09-20",7.5,7.5,7.2,7.44,13733.0],["2021-09-21",7.44,7.44,7.2,7.38,14550.0],["2021-09-22",7.5,7.8,7.32,7.8,15200.0],["2021-09-23",7.62,7.8,7.56,7.8,7533.0],["2021-09-24",7.74,7.8,7.5,7.68,15967.0],["2021-09-27",7.56,7.8,7.56,7.8,11633.0],["2021-09-28",7.5,7.8,7.38,7.68,27967.0],["2021-09-29",7.68,7.74,7.56,7.68,20433.0],["2021-09-30",7.68,7.8,7.5,7.68,26400.0],["2021-10-01",7.68,7.74,7.56,7.62,12433.0],["2021-10-04",7.56,7.62,7.08,7.32,56617.0],["2021-10-05",7.2,7.68,7.2,7.56,21883.0],["2021-10-06",7.5,7.56,7.38,7.56,10417.0],["2021-10-07",7.68,7.8,7.38,7.5,47700.0],["2021-10-08",7.38,7.68,7.38,7.62,22667.0],["2021-10-11",7.44,7.68,7.44,7.68,9250.0],["2021-10-12",7.68,7.68,7.5,7.62,8617.0],["2021-10-13",7.5,7.8,7.5,7.68,31250.0],["2021-10-14",7.38,7.74,7.2,7.68,28500.0],["2021-10-15",7.38,7.74,7.38,7.74,12750.0],["2021-10-18",7.68,7.68,7.44,7.56,19667.0],["2021-10-19",7.5,7.8,7.5,7.74,18650.0],["2021-10-20",7.8,7.86,7.62,7.74,51400.0],["2021-10-21",7.68,8.1,7.68,7.86,39983.0],["2021-10-22",7.68,7.92,7.68,7.8,9800.0],["2021-10-25",7.68,8.28,7.68,8.16,70000.0],["2021-10-26",8.16,9.3,8.1,8.76,149883.0],["2021-10-27",9.12,9.12,8.16,8.82,33150.0],["2021-10-28",8.88,8.88,8.58,8.58,10350.0],["2021-10-29",8.82,8.82,8.16,8.46,24000.0],["2021-11-01",8.58,8.88,8.46,8.46,11783.0],["2021-11-02",8.64,8.64,8.34,8.4,17950.0],["2021-11-03",8.52,8.7,8.4,8.64,21033.0],["2021-11-04",8.88,8.88,8.58,8.64,14483.0],["2021-11-05",8.88,9.36,8.58,9.24,68483.0],["2021-11-08",9.36,9.48,9.24,9.42,25933.0],["2021-11-09",9.36,9.42,8.94,9.12,19967.0],["2021-11-10",9.12,9.18,8.46,8.88,19850.0],["2021-11-11",8.88,9.18,8.82,9.12,12617.0],["2021-11-12",9.12,9.6,9.06,9.42,41800.0],["2021-11-15",9.6,9.66,9.06,9.6,102783.0],["2021-11-16",8.4,8.4,7.08,7.74,160800.0],["2021-11-17",7.5,7.68,7.38,7.56,37533.0],["2021-11-18",7.5,7.5,6.9,7.26,57783.0],["2021-11-19",7.2,7.44,7.08,7.2,31700.0],["2021-11-22",7.02,7.14,6.6,6.66,62067.0],["2021-11-23",6.54,6.72,6.3,6.54,44467.0],["2021-11-24",6.54,6.84,6.42,6.54,21800.0],["2021-11-26",6.18,6.36,5.88,6.12,31250.0],["2021-11-29",5.94,6.6,5.94,6.36,27850.0],["2021-11-30",6.36,6.36,6.06,6.3,18567.0],["2021-12-01",6.18,6.42,6.0,6.12,14833.0],["2021-12-02",6.12,6.36,5.94,6.3,60117.0],["2021-12-03",6.24,6.3,5.58,5.64,65267.0],["2021-12-06",5.64,5.64,4.8,5.46,62517.0],["2021-12-07",5.28,5.88,5.22,5.52,19833.0],["2021-12-08",5.82,6.18,5.58,5.82,31650.0],["2021-12-09",5.76,6.06,5.76,5.88,11883.0],["2021-12-10",5.76,5.88,5.58,5.64,10933.0],["2021-12-13",5.58,5.7,5.46,5.52,18767.0],["2021-12-14",5.4,5.7,5.28,5.4,11883.0],["2021-12-15",5.28,5.4,4.98,5.04,40117.0],["2021-12-16",5.82,5.82,5.1,5.22,28350.0],["2021-12-17",5.1,5.28,5.04,5.16,13783.0],["2021-12-20",5.22,5.34,4.8,5.04,43700.0],["2021-12-21",4.86,5.16,4.86,5.1,16667.0],["2021-12-22",4.98,5.34,4.92,5.16,23117.0],["2021-12-23",5.16,5.34,5.04,5.28,12317.0],["2021-12-27",5.28,5.34,4.92,5.1,17617.0],["2021-12-28",4.86,5.1,4.8,4.86,30567.0],["2021-12-29",4.86,5.28,4.8,4.98,93550.0],["2021-12-30",4.92,5.22,4.92,5.16,64400.0],["2021-12-31",5.16,5.28,5.04,5.16,33983.0],["2022-01-03",5.22,5.34,5.1,5.28,12750.0],["2022-01-04",5.28,5.34,5.04,5.04,41967.0],["2022-01-05",5.04,5.34,4.8,4.86,22950.0],["2022-01-06",4.8,5.1,4.8,4.86,15700.0],["2022-01-07",4.86,5.1,4.8,4.98,17000.0],["2022-01-10",4.86,5.1,4.68,4.86,37017.0],["2022-01-11",4.74,5.1,4.74,4.86,10400.0],["2022-01-12",5.1,5.1,4.86,4.98,12617.0],["2022-01-13",4.98,5.1,4.8,4.98,16467.0],["2022-01-14",4.98,4.98,4.74,4.86,15267.0],["2022-01-18",4.92,4.92,4.68,4.74,21917.0],["2022-01-19",4.68,4.8,4.26,4.56,57350.0],["2022-01-20",4.5,4.8,4.5,4.74,24600.0],["2022-01-21",4.62,4.74,4.26,4.44,18650.0],["2022-01-24",4.38,4.44,3.96,4.38,69917.0],["2022-01-25",4.38,4.38,4.14,4.26,7500.0],["2022-01-26",4.26,4.5,4.14,4.38,13100.0],["2022-01-27",4.38,4.38,4.14,4.26,14800.0],["2022-01-28",4.02,4.32,4.02,4.14,2917.0],["2022-01-31",4.08,4.5,4.08,4.5,15150.0],["2022-02-01",4.5,4.92,4.32,4.74,15117.0],["2022-02-02",4.92,4.92,4.5,4.92,4583.0],["2022-02-03",4.98,4.98,4.56,4.74,14317.0],["2022-02-04",4.92,4.92,4.38,4.62,18850.0],["2022-02-07",4.74,4.86,4.5,4.62,5900.0],["2022-02-08",4.74,4.74,4.44,4.44,11583.0],["2022-02-09",4.5,4.68,4.44,4.56,19350.0],["2022-02-10",4.68,4.92,4.5,4.74,13217.0],["2022-02-11",4.86,4.92,4.68,4.86,17600.0],["2022-02-14",4.98,4.98,4.56,4.68,1683.0],["2022-02-15",4.86,4.98,4.68,4.86,5533.0],["2022-02-16",4.92,4.98,4.68,4.74,9617.0],["2022-02-17",4.56,4.92,4.56,4.86,15467.0],["2022-02-18",4.86,4.98,4.44,4.56,29133.0],["2022-02-22",4.38,4.8,4.38,4.5,8517.0],["2022-02-23",4.38,4.74,4.38,4.62,18133.0],["2022-02-24",4.44,4.5,4.26,4.38,10533.0],["2022-02-25",4.2,4.68,4.2,4.56,2550.0],["2022-02-28",4.32,4.8,4.32,4.62,8983.0],["2022-03-01",4.68,4.74,4.44,4.44,9433.0],["2022-03-02",4.68,4.68,4.32,4.44,10667.0],["2022-03-03",4.08,4.32,4.08,4.32,10833.0],["2022-03-04",4.26,4.26,4.08,4.08,7550.0],["2022-03-07",4.14,4.14,3.72,3.9,34733.0],["2022-03-08",3.9,4.08,3.72,4.08,24633.0],["2022-03-09",3.96,4.32,3.96,4.32,4300.0],["2022-03-10",4.32,4.32,3.84,3.9,7200.0],["2022-03-11",4.26,4.26,3.72,3.72,10400.0],["2022-03-14",3.42,3.6,2.94,3.3,51533.0],["2022-03-15",3.06,3.48,2.64,3.3,72933.0],["2022-03-16",3.42,3.6,3.3,3.54,35250.0],["2022-03-17",3.54,3.54,3.3,3.3,15417.0],["2022-03-18",3.3,3.78,3.3,3.6,29450.0],["2022-03-21",3.6,3.84,3.36,3.6,27567.0],["2022-03-22",3.6,3.72,3.48,3.54,30850.0],["2022-03-23",3.6,3.78,3.6,3.78,36550.0],["2022-03-24",3.78,3.78,3.54,3.54,23417.0],["2022-03-25",3.6,3.6,3.36,3.48,19083.0],["2022-03-28",3.48,3.6,3.3,3.36,6883.0],["2022-03-29",3.36,3.72,3.3,3.48,86900.0],["2022-03-30",3.42,3.54,3.18,3.36,22067.0],["2022-03-31",3.42,3.42,3.12,3.36,15317.0],["2022-04-01",3.18,3.36,3.12,3.3,33483.0],["2022-04-04",3.3,3.42,3.0,3.3,90033.0],["2022-04-05",3.24,3.6,3.24,3.48,33167.0],["2022-04-06",3.48,3.54,3.06,3.42,41600.0],["2022-04-07",3.42,3.54,3.36,3.54,19317.0],["2022-04-08",3.48,3.6,3.48,3.54,11833.0],["2022-04-11",3.6,3.6,3.36,3.36,16533.0],["2022-04-12",3.3,3.48,3.3,3.36,9217.0],["2022-04-13",3.42,3.6,3.42,3.42,6467.0],["2022-04-14",3.42,3.54,3.42,3.48,11367.0],["2022-04-18",3.36,3.6,3.36,3.54,27167.0],["2022-04-19",3.54,3.78,3.54,3.72,23617.0],["2022-04-20",3.6,3.72,3.6,3.66,20733.0],["2022-04-21",3.6,3.66,3.3,3.48,10000.0],["2022-04-22",3.42,3.66,3.24,3.3,13783.0],["2022-04-25",3.3,3.42,3.3,3.3,6000.0],["2022-04-26",3.48,3.6,3.18,3.24,7750.0],["2022-04-27",3.48,3.48,3.06,3.12,9850.0],["2022-04-28",3.12,3.3,3.0,3.0,6433.0],["2022-04-29",3.12,3.36,3.06,3.18,31167.0],["2022-05-02",3.06,3.36,3.0,3.24,21767.0],["2022-05-03",3.24,3.36,3.24,3.3,2617.0],["2022-05-04",3.48,3.48,3.06,3.24,13017.0],["2022-05-05",3.36,3.42,3.18,3.18,15983.0],["2022-05-06",3.06,3.12,3.06,3.06,4850.0],["2022-05-09",2.88,3.06,2.64,2.64,19133.0],["2022-05-10",2.64,2.88,2.64,2.64,7733.0],["2022-05-11",2.52,2.64,2.1,2.4,120067.0],["2022-05-12",2.58,2.7,2.4,2.64,25467.0],["2022-05-13",2.64,2.76,2.64,2.7,11900.0],["2022-05-16",2.76,2.82,2.64,2.76,125150.0],["2022-05-17",2.64,3.0,2.64,2.88,47000.0],["2022-05-18",2.82,2.94,2.76,2.94,70283.0],["2022-05-19",2.94,3.12,2.34,2.88,85850.0],["2022-05-20",2.76,2.94,2.7,2.7,25867.0],["2022-05-23",2.7,2.7,2.28,2.56,93100.0],["2022-05-24",2.2,2.8,2.2,2.8,166100.0],["2022-05-25",2.75,3.1,2.75,3.08,29100.0],["2022-05-26",3.27,3.49,3.18,3.47,62900.0],["2022-05-27",3.45,3.46,3.2,3.38,55700.0],["2022-05-31",3.42,3.7,3.13,3.45,459900.0],["2022-06-01",3.45,3.78,3.45,3.64,143600.0],["2022-06-02",3.72,4.25,3.55,4.19,380900.0],["2022-06-03",4.05,4.6,3.9,4.15,163400.0],["2022-06-06",4.22,5.28,4.18,4.41,961700.0],["2022-06-07",4.37,4.37,3.92,4.02,87000.0],["2022-06-08",4.02,4.4,3.94,4.28,117700.0],["2022-06-09",4.19,4.37,4.06,4.11,80200.0],["2022-06-10",4.1,4.1,3.7,3.82,84100.0],["2022-06-13",3.7,3.77,3.37,3.58,116800.0],["2022-06-14",3.51,4.04,3.48,3.98,89000.0],["2022-06-15",3.92,4.28,3.88,4.13,79600.0],["2022-06-16",4.01,4.28,3.7,4.08,75200.0],["2022-06-17",4.11,4.79,4.08,4.66,115200.0],["2022-06-21",4.66,5.88,4.63,5.31,541700.0],["2022-06-22",5.16,5.43,5.1,5.23,89200.0],["2022-06-23",5.36,5.51,5.23,5.31,56700.0],["2022-06-24",5.49,5.64,5.22,5.32,83900.0],["2022-06-27",5.31,5.41,5.18,5.22,20500.0],["2022-06-28",5.18,5.48,5.18,5.18,88200.0],["2022-06-29",5.18,5.2,4.51,4.64,136800.0],["2022-06-30",4.64,5.3,4.63,5.0,111800.0],["2022-07-01",4.96,5.0,4.71,4.85,52200.0],["2022-07-05",4.66,5.2,4.66,4.82,113400.0],["2022-07-06",4.8,5.14,4.77,4.86,5100.0],["2022-07-07",4.95,5.19,4.8,5.08,23000.0],["2022-07-08",5.1,5.12,4.83,4.93,30100.0],["2022-07-11",4.88,5.06,4.76,5.0,14600.0],["2022-07-12",4.88,4.99,4.8,4.89,16000.0],["2022-07-13",4.73,4.83,4.68,4.83,4400.0],["2022-07-14",4.76,5.0,4.76,4.96,18700.0],["2022-07-15",5.01,5.01,4.73,5.0,34900.0],["2022-07-18",5.22,5.8,5.04,5.33,449600.0],["2022-07-19",5.37,5.49,5.22,5.23,27800.0],["2022-07-20",5.27,5.33,5.16,5.33,5900.0],["2022-07-21",5.33,5.33,5.15,5.15,10100.0],["2022-07-22",5.15,5.15,4.81,4.87,29400.0],["2022-07-25",4.92,5.24,4.92,5.14,6100.0],["2022-07-26",5.1,5.1,4.9,5.1,3000.0],["2022-07-27",5.07,5.07,4.89,4.89,13700.0],["2022-07-28",4.93,5.17,4.75,4.89,40100.0],["2022-07-29",4.85,4.96,4.85,4.89,6600.0],["2022-08-01",4.8,5.04,4.8,4.97,8300.0],["2022-08-02",4.86,5.14,4.86,5.06,20500.0],["2022-08-03",5.06,5.06,4.83,5.0,30500.0],["2022-08-04",4.87,4.95,4.81,4.94,16000.0],["2022-08-05",4.82,4.95,4.76,4.79,19400.0],["2022-08-08",4.74,5.0,4.74,4.92,8100.0],["2022-08-09",4.96,4.96,4.8,4.86,6600.0],["2022-08-10",4.92,4.98,4.88,4.98,23100.0],["2022-08-11",4.94,5.06,4.9,4.93,6200.0],["2022-08-12",4.97,5.07,4.89,4.9,10300.0],["2022-08-15",4.81,5.04,4.77,4.88,45400.0],["2022-08-16",4.81,5.03,4.6,4.86,70900.0],["2022-08-17",4.85,4.92,4.76,4.79,9900.0],["2022-08-18",4.77,4.89,4.73,4.74,23000.0],["2022-08-19",4.79,5.1,4.71,4.9,55700.0],["2022-08-22",4.93,5.04,4.67,4.91,48000.0],["2022-08-23",4.78,5.11,4.73,5.06,20000.0],["2022-08-24",4.93,5.08,4.87,4.98,26100.0],["2022-08-25",5.06,5.13,4.92,5.05,27900.0],["2022-08-26",5.11,5.11,4.7,4.7,25600.0],["2022-08-29",4.76,4.98,4.73,4.86,13700.0],["2022-08-30",4.88,4.94,4.88,4.9,7600.0],["2022-08-31",4.92,4.95,4.88,4.94,3400.0],["2022-09-01",4.92,4.94,4.79,4.93,4700.0],["2022-09-02",4.9,4.92,4.9,4.9,1200.0],["2022-09-06",4.93,4.93,4.86,4.92,2800.0],["2022-09-07",4.88,4.95,4.87,4.95,3200.0],["2022-09-08",4.93,5.02,4.81,5.01,18000.0],["2022-09-09",4.99,5.02,4.94,5.0,3000.0],["2022-09-12",4.99,5.01,4.93,5.01,4800.0],["2022-09-13",4.86,5.0,4.85,4.92,3900.0],["2022-09-14",4.97,4.97,4.91,4.97,3500.0],["2022-09-15",4.89,5.11,4.89,5.03,18400.0],["2022-09-16",4.95,5.02,4.85,4.99,9500.0],["2022-09-19",4.89,4.89,4.6,4.6,6100.0],["2022-09-20",4.53,4.6,4.3,4.43,6800.0],["2022-09-21",4.5,4.87,4.14,4.86,118200.0],["2022-09-22",4.87,4.87,4.7,4.8,10400.0],["2022-09-23",4.84,4.84,4.67,4.82,27500.0],["2022-09-26",4.74,4.78,4.69,4.77,4600.0],["2022-09-27",4.71,4.75,4.69,4.75,4100.0],["2022-09-28",4.82,4.87,4.72,4.84,2700.0],["2022-09-29",4.72,4.86,4.7,4.85,1700.0],["2022-09-30",4.78,4.8,4.7,4.71,2200.0],["2022-10-03",4.73,4.78,4.48,4.78,11500.0],["2022-10-04",4.73,4.73,4.53,4.64,1900.0],["2022-10-05",4.52,4.67,4.52,4.67,2900.0],["2022-10-06",4.57,4.69,4.57,4.69,1500.0],["2022-10-07",4.55,4.87,4.51,4.77,30600.0],["2022-10-10",4.69,4.81,4.63,4.81,10900.0],["2022-10-11",4.72,4.72,4.59,4.69,10900.0],["2022-10-12",4.64,4.67,4.6,4.67,1700.0],["2022-10-13",4.54,4.81,4.54,4.8,22300.0],["2022-10-14",4.75,4.85,4.66,4.85,16300.0],["2022-10-17",4.8,4.8,4.69,4.78,2800.0],["2022-10-18",4.68,4.74,4.66,4.74,2500.0],["2022-10-19",4.63,4.67,4.54,4.67,3000.0],["2022-10-20",4.58,4.69,4.45,4.69,3300.0],["2022-10-21",4.56,4.99,4.5,4.98,18800.0],["2022-10-24",4.86,4.86,4.48,4.57,6300.0],["2022-10-25",4.48,4.48,4.26,4.42,6300.0],["2022-10-26",4.35,4.82,4.28,4.82,45400.0],["2022-10-27",4.66,4.76,4.6,4.76,3700.0],["2022-10-28",4.66,4.76,4.51,4.59,1500.0],["2022-10-31",4.48,4.55,4.25,4.55,220600.0],["2022-11-01",4.49,4.82,4.45,4.82,2100.0],["2022-11-02",4.71,4.81,4.51,4.6,8700.0],["2022-11-03",4.31,4.41,4.31,4.34,6000.0],["2022-11-04",4.32,4.41,4.2,4.41,12300.0],["2022-11-07",4.33,4.42,4.27,4.41,1700.0],["2022-11-08",4.53,4.69,4.53,4.69,700.0],["2022-11-09",4.6,4.6,4.34,4.42,1700.0],["2022-11-10",4.5,4.5,4.32,4.44,1600.0],["2022-11-11",4.37,4.42,4.28,4.38,4600.0],["2022-11-14",4.3,4.5,4.1,4.5,10800.0],["2022-11-15",4.24,4.7,4.24,4.7,4100.0],["2022-11-16",4.58,4.58,4.32,4.51,2700.0],["2022-11-17",4.38,4.51,4.33,4.51,1700.0],["2022-11-18",4.42,4.5,4.3,4.5,3400.0],["2022-11-21",4.36,4.43,4.23,4.43,1300.0],["2022-11-22",4.32,4.59,2.55,2.81,156400.0],["2022-11-23",3.07,3.2,2.46,2.49,137900.0],["2022-11-25",2.6,2.66,2.54,2.6,48400.0],["2022-11-28",2.66,2.66,2.55,2.59,20800.0],["2022-11-29",2.58,2.62,2.55,2.56,4700.0],["2022-11-30",2.56,2.61,2.4,2.55,50500.0],["2022-12-01",2.5,2.58,2.5,2.55,6600.0],["2022-12-02",2.5,2.6,2.5,2.57,11200.0],["2022-12-05",2.58,2.6,2.45,2.55,31300.0],["2022-12-06",2.54,2.56,2.45,2.56,23700.0],["2022-12-07",2.52,2.55,2.52,2.55,2700.0],["2022-12-08",2.55,2.6,2.48,2.56,33700.0],["2022-12-09",2.51,2.6,2.5,2.58,17000.0],["2022-12-12",2.52,2.56,2.5,2.54,3900.0],["2022-12-13",2.53,2.56,2.52,2.54,12100.0],["2022-12-14",2.51,2.56,2.51,2.52,10800.0],["2022-12-15",2.57,2.61,2.46,2.54,154200.0],["2022-12-16",2.51,2.56,2.47,2.52,184400.0],["2022-12-19",2.49,2.51,2.43,2.47,23600.0],["2022-12-20",2.42,2.66,2.42,2.58,56400.0],["2022-12-21",2.6,2.82,2.55,2.69,26300.0],["2022-12-22",2.65,2.8,2.6,2.68,31900.0],["2022-12-23",2.61,2.68,2.58,2.62,11000.0],["2022-12-27",2.68,2.74,2.64,2.68,19600.0],["2022-12-28",2.72,2.77,2.62,2.66,8200.0],["2022-12-29",2.72,2.77,2.64,2.69,8800.0],["2022-12-30",2.65,2.71,2.61,2.68,9600.0],["2023-01-03",2.66,2.66,2.55,2.63,4700.0],["2023-01-04",2.6,2.67,2.53,2.55,27500.0],["2023-01-05",2.59,2.6,2.47,2.53,10100.0],["2023-01-06",2.51,2.58,2.47,2.54,14800.0],["2023-01-09",2.59,2.59,2.49,2.51,18900.0],["2023-01-10",2.51,2.59,2.51,2.56,5000.0],["2023-01-11",2.47,2.62,2.47,2.56,11700.0],["2023-01-12",2.6,2.63,2.54,2.63,10400.0],["2023-01-13",2.62,2.66,2.57,2.6,4500.0],["2023-01-17",2.56,2.6,2.51,2.55,6200.0],["2023-01-18",2.59,2.63,2.48,2.53,16800.0],["2023-01-19",2.48,2.58,2.44,2.51,9800.0],["2023-01-20",2.5,2.54,2.44,2.49,17300.0],["2023-01-23",2.45,2.55,2.45,2.51,19900.0],["2023-01-24",2.45,2.51,2.45,2.47,6600.0],["2023-01-25",2.49,2.5,2.41,2.44,16600.0],["2023-01-26",2.41,2.62,2.41,2.6,642200.0],["2023-01-27",2.64,2.71,2.5,2.58,87400.0],["2023-01-30",2.58,2.58,2.5,2.55,22800.0],["2023-01-31",2.52,2.54,2.47,2.49,38100.0],["2023-02-01",2.52,2.58,2.47,2.51,16800.0],["2023-02-02",2.57,2.58,2.51,2.57,11900.0],["2023-02-03",2.59,2.62,2.54,2.56,22700.0],["2023-02-06",2.55,2.55,2.52,2.52,5900.0],["2023-02-07",2.52,2.55,2.45,2.55,23600.0],["2023-02-08",2.51,2.52,2.47,2.49,3700.0],["2023-02-09",2.49,2.51,2.49,2.49,8300.0],["2023-02-10",2.46,2.5,2.46,2.48,3500.0],["2023-02-13",2.45,2.51,2.45,2.47,5000.0],["2023-02-14",2.48,2.49,2.48,2.49,2200.0],["2023-02-15",2.5,2.5,2.48,2.48,1200.0],["2023-02-16",2.46,2.48,2.46,2.46,5600.0],["2023-02-17",2.53,2.56,2.5,2.52,16200.0],["2023-02-21",2.52,2.52,2.43,2.44,8800.0],["2023-02-22",2.41,2.42,2.35,2.4,5100.0],["2023-02-23",2.38,2.38,2.16,2.23,36500.0],["2023-02-24",2.23,2.26,2.23,2.26,3400.0],["2023-02-27",2.24,2.28,2.21,2.22,5800.0],["2023-02-28",2.2,2.2,2.15,2.16,5200.0],["2023-03-01",2.14,2.19,2.14,2.18,4000.0],["2023-03-02",2.14,2.19,2.13,2.14,4400.0],["2023-03-03",2.13,2.22,2.11,2.21,9700.0],["2023-03-06",2.18,2.18,2.13,2.14,9000.0],["2023-03-07",2.17,2.23,2.14,2.2,13800.0],["2023-03-08",2.22,2.32,2.22,2.24,27500.0],["2023-03-09",2.22,2.27,2.15,2.15,12500.0],["2023-03-10",2.15,2.2,2.11,2.16,7100.0],["2023-03-13",2.13,2.18,2.11,2.15,9300.0],["2023-03-14",2.14,2.48,2.14,2.41,46400.0],["2023-03-15",2.4,2.53,2.4,2.5,21800.0],["2023-03-16",2.5,2.51,2.46,2.46,4800.0],["2023-03-17",2.28,2.42,2.28,2.37,7700.0],["2023-03-20",2.32,2.36,2.28,2.31,4000.0],["2023-03-21",2.42,2.42,2.22,2.28,9000.0],["2023-03-22",2.3,2.42,2.3,2.38,6400.0],["2023-03-23",2.35,2.37,2.28,2.3,5000.0],["2023-03-24",2.34,2.34,2.28,2.32,1500.0],["2023-03-27",2.3,2.3,2.16,2.22,11100.0],["2023-03-28",2.15,2.19,2.13,2.17,8500.0],["2023-03-29",2.13,2.17,2.13,2.17,9100.0],["2023-03-30",2.2,2.25,2.18,2.24,900.0],["2023-03-31",2.24,2.28,2.24,2.28,400.0],["2023-04-03",2.16,2.19,2.14,2.19,2900.0],["2023-04-04",2.21,2.22,2.15,2.21,3300.0],["2023-04-05",2.17,2.17,2.11,2.14,5900.0],["2023-04-06",2.16,2.36,2.15,2.22,7000.0],["2023-04-10",2.26,2.26,2.18,2.2,5900.0],["2023-04-11",2.16,2.27,2.13,2.25,4800.0],["2023-04-12",2.3,2.34,2.15,2.18,5400.0],["2023-04-13",2.19,2.25,2.18,2.25,4400.0],["2023-04-14",2.19,2.26,2.19,2.26,2200.0],["2023-04-17",2.27,2.27,2.2,2.25,2500.0],["2023-04-18",2.23,2.25,2.18,2.23,4300.0],["2023-04-19",2.18,2.23,2.18,2.21,1100.0],["2023-04-20",2.17,2.22,2.17,2.21,4000.0],["2023-04-21",2.24,2.63,2.18,2.63,175100.0],["2023-04-24",2.63,2.63,2.33,2.39,171500.0],["2023-04-25",2.31,2.37,2.31,2.37,1700.0],["2023-04-26",2.33,2.44,2.33,2.44,9100.0],["2023-04-27",2.38,2.38,2.17,2.27,18800.0],["2023-04-28",2.21,2.29,2.21,2.28,3200.0],["2023-05-01",2.25,2.85,2.25,2.57,74400.0],["2023-05-02",2.76,4.14,2.4,3.0,3662700.0],["2023-05-03",2.56,3.25,2.47,3.25,147300.0],["2023-05-04",2.9,2.9,2.61,2.9,64400.0],["2023-05-05",2.8,2.8,2.62,2.71,43100.0],["2023-05-08",2.62,2.69,2.36,2.41,54800.0],["2023-05-09",2.4,2.42,2.35,2.41,22000.0],["2023-05-10",2.42,2.5,2.37,2.43,19400.0],["2023-05-11",2.37,2.44,2.35,2.44,11500.0],["2023-05-12",2.46,2.51,2.4,2.51,9100.0],["2023-05-15",2.56,2.56,2.32,2.45,13200.0],["2023-05-16",2.43,2.5,2.39,2.5,47300.0],["2023-05-17",2.46,2.56,2.41,2.45,47700.0],["2023-05-18",2.41,2.48,2.35,2.4,6600.0],["2023-05-19",2.46,2.58,2.4,2.56,238100.0],["2023-05-22",2.5,2.5,2.24,2.35,17000.0],["2023-05-23",2.29,2.32,2.24,2.28,5400.0],["2023-05-24",2.31,2.31,2.25,2.27,30900.0],["2023-05-25",2.26,2.26,2.11,2.16,26100.0],["2023-05-26",2.19,2.26,2.19,2.22,3100.0],["2023-05-30",2.21,2.31,2.16,2.26,8200.0],["2023-05-31",2.31,2.31,2.14,2.15,6500.0],["2023-06-01",2.24,2.24,2.15,2.2,7000.0],["2023-06-02",2.21,2.3,2.2,2.2,8500.0],["2023-06-05",2.18,2.39,2.18,2.28,57600.0],["2023-06-06",2.33,2.33,2.21,2.27,34500.0],["2023-06-07",2.29,2.33,2.19,2.25,18900.0],["2023-06-08",2.19,2.23,2.16,2.23,15000.0],["2023-06-09",2.18,2.27,2.18,2.25,23800.0],["2023-06-12",2.22,2.26,2.19,2.23,19800.0],["2023-06-13",2.27,2.29,2.13,2.15,34300.0],["2023-06-14",2.11,2.21,2.11,2.2,14400.0],["2023-06-15",2.3,2.32,2.06,2.15,909300.0],["2023-06-16",2.13,2.14,2.05,2.14,30200.0],["2023-06-20",2.07,2.12,2.05,2.09,29100.0],["2023-06-21",2.06,2.11,2.01,2.08,23900.0],["2023-06-22",2.05,2.11,2.01,2.06,15900.0],["2023-06-23",2.07,2.07,2.0,2.05,12900.0],["2023-06-26",2.0,2.15,2.0,2.05,31400.0],["2023-06-27",2.02,2.02,1.93,1.94,36700.0],["2023-06-28",1.99,2.08,1.81,2.06,27300.0],["2023-06-29",2.09,2.12,1.82,1.96,45000.0],["2023-06-30",1.99,1.99,1.89,1.97,9800.0],["2023-07-03",1.92,2.01,1.89,1.97,16000.0],["2023-07-05",1.92,1.98,1.86,1.91,16500.0],["2023-07-06",1.84,1.88,1.74,1.79,28100.0],["2023-07-07",1.84,1.87,1.77,1.82,16700.0],["2023-07-10",1.85,1.85,1.74,1.81,26300.0],["2023-07-11",1.85,1.85,1.81,1.83,1800.0],["2023-07-12",1.88,1.88,1.77,1.82,8700.0],["2023-07-13",1.8,1.85,1.77,1.79,5600.0],["2023-07-14",1.8,1.8,1.73,1.75,13400.0],["2023-07-17",1.73,1.75,1.68,1.75,17400.0],["2023-07-18",1.73,1.75,1.7,1.75,4400.0],["2023-07-19",1.7,1.73,1.69,1.73,2100.0],["2023-07-20",1.69,1.71,1.65,1.66,18700.0],["2023-07-21",1.7,1.9,1.68,1.82,86300.0],["2023-07-24",1.86,1.86,1.75,1.81,20200.0],["2023-07-25",1.8,1.82,1.7,1.78,21700.0],["2023-07-26",1.82,1.82,1.69,1.7,16500.0],["2023-07-27",1.68,1.77,1.66,1.77,37600.0],["2023-07-28",1.78,1.78,1.63,1.7,58900.0],["2023-07-31",1.68,1.76,1.67,1.75,48600.0],["2023-08-01",1.76,1.76,1.65,1.66,28500.0],["2023-08-02",1.63,1.83,1.56,1.64,135800.0],["2023-08-03",1.68,1.68,1.55,1.6,18500.0],["2023-08-04",1.64,1.76,1.6,1.7,113600.0],["2023-08-07",1.65,1.74,1.57,1.59,36400.0],["2023-08-08",1.56,1.56,1.46,1.5,34800.0],["2023-08-09",1.45,1.62,1.4,1.49,90900.0],["2023-08-10",1.55,1.67,1.43,1.49,76700.0],["2023-08-11",1.43,1.53,1.43,1.51,40100.0],["2023-08-14",1.55,1.55,1.44,1.51,50600.0],["2023-08-15",1.46,1.54,1.45,1.53,48500.0],["2023-08-16",1.59,1.65,1.33,1.46,53300.0],["2023-08-17",1.46,1.46,1.37,1.45,52000.0],["2023-08-18",1.4,1.48,1.37,1.43,81200.0],["2023-08-21",1.36,1.43,1.36,1.41,36300.0],["2023-08-22",1.48,1.48,1.38,1.43,8300.0],["2023-08-23",1.35,1.4,1.35,1.39,24400.0],["2023-08-24",1.36,1.44,1.34,1.38,94000.0],["2023-08-25",1.4,1.44,1.34,1.37,28200.0],["2023-08-28",1.42,1.42,1.33,1.37,5200.0],["2023-08-29",1.42,1.42,1.31,1.33,27600.0],["2023-08-30",1.35,1.39,1.34,1.36,12300.0],["2023-08-31",1.35,1.37,1.3,1.32,20000.0],["2023-09-01",1.31,1.38,1.31,1.37,7600.0],["2023-09-05",1.42,1.42,1.33,1.38,30000.0],["2023-09-06",1.41,1.41,1.31,1.35,11600.0],["2023-09-07",1.34,1.35,1.27,1.3,19500.0],["2023-09-08",1.31,1.31,1.25,1.27,28200.0],["2023-09-11",1.26,1.31,1.23,1.29,55500.0],["2023-09-12",1.34,1.34,1.24,1.25,36000.0],["2023-09-13",1.24,1.24,1.21,1.23,4100.0],["2023-09-14",1.24,1.24,1.2,1.2,21800.0],["2023-09-15",1.24,1.24,1.12,1.18,60000.0],["2023-09-18",1.18,1.19,1.16,1.16,10000.0],["2023-09-19",1.17,1.17,1.15,1.16,16100.0],["2023-09-20",1.18,1.23,1.15,1.17,12800.0],["2023-09-21",1.15,1.15,1.1,1.11,48000.0],["2023-09-22",1.1,1.16,1.1,1.11,10800.0],["2023-09-25",1.1,1.18,1.1,1.14,15400.0],["2023-09-26",1.11,1.17,1.11,1.12,5000.0],["2023-09-27",1.35,1.38,1.22,1.26,145800.0],["2023-09-28",1.31,1.32,1.26,1.26,11300.0],["2023-09-29",1.25,1.31,1.25,1.26,6700.0],["2023-10-02",1.3,1.37,1.26,1.33,45300.0],["2023-10-03",1.27,1.37,1.27,1.35,15400.0],["2023-10-04",1.32,1.37,1.3,1.34,4100.0],["2023-10-05",1.3,1.32,1.3,1.32,1300.0],["2023-10-06",1.28,1.38,1.2,1.38,12300.0],["2023-10-09",1.34,1.34,1.31,1.31,1300.0],["2023-10-10",1.27,1.34,1.23,1.33,46200.0],["2023-10-11",1.33,1.39,1.28,1.28,7800.0],["2023-10-12",1.3,1.41,1.3,1.39,11800.0],["2023-10-13",1.37,1.39,1.32,1.39,4700.0],["2023-10-16",1.33,1.39,1.33,1.36,5800.0],["2023-10-17",1.39,1.39,1.3,1.38,1600.0],["2023-10-18",1.3,1.38,1.3,1.31,5100.0],["2023-10-19",1.3,1.3,1.25,1.3,12800.0],["2023-10-20",1.27,1.29,1.26,1.27,12500.0],["2023-10-23",1.32,1.32,1.23,1.28,16800.0],["2023-10-24",1.23,1.28,1.23,1.28,2400.0],["2023-10-25",1.28,1.31,1.28,1.31,7900.0],["2023-10-26",1.27,1.3,1.23,1.26,13400.0],["2023-10-27",1.25,1.29,1.25,1.28,4100.0],["2023-10-30",1.25,1.26,1.24,1.25,2100.0],["2023-10-31",1.22,1.27,1.22,1.27,3300.0],["2023-11-01",1.24,1.27,1.24,1.27,2100.0],["2023-11-02",1.3,1.31,1.27,1.28,2500.0],["2023-11-03",1.28,1.38,1.28,1.3,8200.0],["2023-11-06",1.31,1.34,1.3,1.3,7900.0],["2023-11-07",1.29,1.35,1.29,1.3,2300.0],["2023-11-08",1.31,1.33,1.31,1.33,3300.0],["2023-11-09",1.3,1.3,1.19,1.23,5800.0],["2023-11-10",1.18,1.27,1.18,1.23,8900.0],["2023-11-13",1.26,1.26,1.21,1.25,8200.0],["2023-11-14",1.29,1.29,1.2,1.22,4700.0],["2023-11-15",1.26,1.35,1.25,1.34,15500.0],["2023-11-16",1.34,1.34,1.28,1.29,8400.0],["2023-11-17",1.29,1.32,1.24,1.29,5900.0],["2023-11-20",1.26,1.3,1.26,1.3,1300.0],["2023-11-21",1.29,1.31,1.24,1.24,1500.0],["2023-11-22",1.26,1.27,1.26,1.27,400.0],["2023-11-24",1.26,1.33,1.26,1.33,2600.0],["2023-11-27",1.28,1.32,1.27,1.31,2000.0],["2023-11-28",1.28,1.32,1.28,1.32,1900.0],["2023-11-29",1.32,1.33,1.29,1.33,4200.0],["2023-11-30",1.29,1.49,1.29,1.47,27100.0],["2023-12-01",1.35,1.5,1.28,1.43,63400.0],["2023-12-04",1.37,1.41,1.34,1.41,6000.0],["2023-12-05",1.34,1.36,1.34,1.35,1900.0],["2023-12-06",1.31,1.35,1.31,1.35,2900.0],["2023-12-07",1.31,1.33,1.31,1.33,700.0],["2023-12-08",1.35,1.4,1.33,1.4,21000.0],["2023-12-11",1.35,1.42,1.35,1.4,15400.0],["2023-12-12",1.33,1.37,1.32,1.37,10500.0],["2023-12-13",1.33,1.35,1.33,1.35,3300.0],["2023-12-14",1.32,1.46,1.27,1.33,36100.0],["2023-12-15",1.31,1.34,1.31,1.34,5200.0],["2023-12-18",1.38,1.38,1.31,1.33,5200.0],["2023-12-19",1.3,1.36,1.3,1.31,10900.0],["2023-12-20",1.3,1.35,1.3,1.35,2200.0],["2023-12-21",1.39,1.41,1.33,1.41,13000.0],["2023-12-22",1.41,1.43,1.33,1.33,29500.0],["2023-12-26",1.4,1.4,1.35,1.36,18600.0],["2023-12-27",1.4,1.41,1.33,1.37,6900.0],["2023-12-28",1.35,1.46,1.35,1.43,22900.0],["2023-12-29",1.44,1.59,1.36,1.36,72700.0],["2024-01-02",1.47,1.47,1.37,1.41,7700.0],["2024-01-03",1.47,1.47,1.42,1.45,6800.0],["2024-01-04",1.4,1.49,1.4,1.44,9500.0],["2024-01-05",1.4,1.43,1.4,1.43,1700.0],["2024-01-08",1.5,1.5,1.41,1.41,6800.0],["2024-01-09",1.41,1.41,1.37,1.39,5300.0],["2024-01-10",1.47,1.47,1.39,1.44,19700.0],["2024-01-11",1.43,1.49,1.43,1.46,6000.0],["2024-01-12",1.42,1.51,1.39,1.45,22300.0],["2024-01-16",1.42,1.57,1.4,1.47,24800.0],["2024-01-17",1.45,1.46,1.45,1.46,8700.0],["2024-01-18",1.43,1.46,1.42,1.45,2500.0],["2024-01-19",1.42,1.48,1.42,1.48,400.0],["2024-01-22",1.46,1.46,1.42,1.46,10600.0],["2024-01-23",1.43,1.53,1.43,1.48,10700.0],["2024-01-24",1.46,1.46,1.46,1.46,200.0],["2024-01-25",1.46,1.46,1.46,1.46,1300.0],["2024-01-26",1.44,1.46,1.43,1.43,10300.0],["2024-01-29",1.45,1.46,1.45,1.46,500.0],["2024-01-30",1.48,1.54,1.36,1.49,30300.0],["2024-01-31",1.44,1.46,1.44,1.45,1200.0],["2024-02-01",1.42,1.45,1.42,1.45,6100.0],["2024-02-02",1.43,1.45,1.41,1.41,5900.0],["2024-02-05",1.46,1.48,1.36,1.4,10600.0],["2024-02-06",1.31,1.41,1.3,1.36,10000.0],["2024-02-07",1.32,1.38,1.32,1.32,14700.0],["2024-02-08",1.3,1.37,1.3,1.33,11700.0],["2024-02-09",1.31,1.31,1.3,1.3,5500.0],["2024-02-12",1.35,1.35,1.3,1.34,5700.0],["2024-02-13",1.35,1.36,1.2,1.2,35900.0],["2024-02-14",1.36,1.43,1.36,1.41,50900.0],["2024-02-15",1.4,1.49,1.33,1.45,30800.0],["2024-02-16",1.49,1.5,1.41,1.43,37100.0],["2024-02-20",1.35,1.69,1.3,1.65,201500.0],["2024-02-21",1.59,1.62,1.47,1.48,64500.0],["2024-02-22",1.46,1.58,1.46,1.47,10100.0],["2024-02-23",1.46,1.57,1.46,1.52,37900.0],["2024-02-26",1.46,1.62,1.44,1.58,10400.0],["2024-02-27",1.52,1.57,1.47,1.5,19600.0],["2024-02-28",1.48,1.48,1.46,1.46,15100.0],["2024-02-29",1.47,1.52,1.45,1.48,21300.0],["2024-03-01",1.54,1.54,1.32,1.32,335100.0],["2024-03-04",1.34,1.39,1.34,1.37,3800.0],["2024-03-05",1.3,2.14,1.3,2.0,2017100.0],["2024-03-06",2.0,2.09,1.86,1.86,89700.0],["2024-03-07",1.83,1.97,1.82,1.88,43500.0],["2024-03-08",1.82,1.88,1.77,1.78,42900.0],["2024-03-11",1.71,2.04,1.71,1.97,48500.0],["2024-03-12",2.0,2.0,1.88,1.94,3600.0],["2024-03-13",1.85,1.92,1.82,1.88,13000.0],["2024-03-14",1.8,1.85,1.67,1.79,22500.0],["2024-03-15",1.77,1.78,1.71,1.76,17700.0],["2024-03-18",1.75,1.78,1.64,1.67,33300.0],["2024-03-19",1.65,1.65,1.5,1.59,25400.0],["2024-03-20",1.52,1.68,1.51,1.64,28000.0],["2024-03-21",1.68,1.7,1.64,1.7,11800.0],["2024-03-22",1.7,1.7,1.61,1.69,2600.0],["2024-03-25",1.7,1.7,1.58,1.63,2600.0],["2024-03-26",1.57,1.65,1.57,1.65,2500.0],["2024-03-27",1.65,1.7,1.62,1.62,9900.0],["2024-03-28",1.57,2.25,1.57,1.94,340300.0],["2024-04-01",1.91,1.99,1.88,1.91,18200.0],["2024-04-02",1.83,1.97,1.71,1.92,27500.0],["2024-04-03",1.96,2.14,1.91,2.01,88600.0],["2024-04-04",2.2,2.2,1.99,2.13,61200.0],["2024-04-05",2.08,2.11,2.05,2.07,5000.0],["2024-04-08",2.18,2.18,2.07,2.09,9200.0],["2024-04-09",2.07,2.07,2.02,2.02,7100.0],["2024-04-10",2.04,2.1,2.02,2.06,15200.0],["2024-04-11",2.06,2.09,1.91,2.09,3800.0],["2024-04-12",2.11,2.11,1.96,2.03,26800.0],["2024-04-15",2.03,2.03,1.87,1.87,18300.0],["2024-04-16",1.95,2.02,1.8,1.82,48000.0],["2024-04-17",1.82,1.98,1.82,1.89,29200.0],["2024-04-18",1.9,1.9,1.88,1.88,1200.0],["2024-04-19",1.82,1.87,1.82,1.82,6800.0],["2024-04-22",1.78,1.89,1.78,1.86,2300.0],["2024-04-23",1.85,1.85,1.82,1.82,1000.0],["2024-04-24",1.72,1.82,1.67,1.76,27400.0],["2024-04-25",1.81,1.97,1.78,1.78,17700.0],["2024-04-26",1.74,1.75,1.74,1.75,600.0],["2024-04-29",2.07,2.14,1.89,2.11,266900.0],["2024-04-30",2.14,2.17,2.05,2.14,23500.0],["2024-05-01",2.1,2.15,2.1,2.13,7400.0],["2024-05-02",2.1,2.13,2.06,2.1,4600.0],["2024-05-03",2.01,2.16,1.98,2.11,12200.0],["2024-05-06",2.16,2.16,2.06,2.11,2800.0],["2024-05-07",2.05,2.93,1.81,2.1,959100.0],["2024-05-08",2.03,2.2,1.89,2.06,21700.0],["2024-05-09",2.13,2.13,2.03,2.09,13700.0],["2024-05-10",1.98,2.09,1.92,2.04,5500.0],["2024-05-13",2.04,2.05,2.0,2.0,1500.0],["2024-05-14",2.07,2.12,2.0,2.05,5100.0],["2024-05-15",2.1,2.1,1.93,1.94,3900.0],["2024-05-16",1.96,2.1,1.95,1.98,7800.0],["2024-05-17",2.02,2.13,1.96,2.03,72900.0],["2024-05-20",1.99,2.02,1.87,1.97,12800.0],["2024-05-21",1.97,2.01,1.96,2.0,5300.0],["2024-05-22",1.9,1.98,1.9,1.94,13600.0],["2024-05-23",1.94,1.94,1.83,1.83,10500.0],["2024-05-24",1.83,1.86,1.8,1.84,2900.0],["2024-05-28",1.86,1.87,1.83,1.87,5900.0],["2024-05-29",1.81,1.81,1.8,1.81,6200.0],["2024-05-30",2.27,2.58,2.18,2.5,1767400.0],["2024-05-31",2.55,2.89,2.51,2.86,196600.0],["2024-06-03",2.83,2.98,2.75,2.95,66600.0],["2024-06-04",2.95,3.3,2.91,3.13,78900.0],["2024-06-05",3.0,3.01,2.6,2.62,43800.0],["2024-06-06",2.5,2.5,2.41,2.5,63400.0],["2024-06-07",2.4,2.6,2.34,2.56,4900.0],["2024-06-10",2.61,2.61,2.57,2.61,2300.0],["2024-06-11",2.55,2.67,2.48,2.64,6100.0],["2024-06-12",3.0,3.0,2.64,2.65,12000.0],["2024-06-13",2.56,2.72,2.56,2.65,3100.0],["2024-06-14",2.7,2.7,2.44,2.52,6700.0],["2024-06-17",2.54,2.56,2.42,2.42,3500.0],["2024-06-18",2.4,2.4,2.22,2.32,14800.0],["2024-06-20",2.22,2.29,2.2,2.22,5600.0],["2024-06-21",2.22,2.4,2.22,2.37,2400.0],["2024-06-24",2.27,2.35,2.2,2.28,9000.0],["2024-06-25",2.4,2.52,2.4,2.41,13100.0],["2024-06-26",2.54,2.67,2.47,2.67,30900.0],["2024-06-27",2.8,3.02,2.65,2.73,29600.0],["2024-06-28",2.81,2.81,2.65,2.71,7700.0],["2024-07-01",2.79,2.89,2.68,2.75,4200.0],["2024-07-02",2.85,2.88,2.67,2.76,5700.0],["2024-07-03",2.86,2.86,2.71,2.8,1900.0],["2024-07-05",2.67,2.77,2.65,2.65,32700.0],["2024-07-08",2.7,2.79,2.7,2.74,5600.0],["2024-07-09",2.7,2.72,2.7,2.7,2800.0],["2024-07-10",3.26,4.15,3.07,4.03,983200.0],["2024-07-11",4.03,4.14,3.58,3.59,81600.0],["2024-07-12",3.57,3.98,3.37,3.98,56000.0],["2024-07-15",3.75,3.99,3.6,3.9,39400.0],["2024-07-16",3.81,3.98,3.78,3.86,14800.0],["2024-07-17",3.75,4.01,3.67,3.9,5500.0],["2024-07-18",3.77,3.89,3.53,3.54,16600.0],["2024-07-19",3.7,3.73,3.52,3.61,2300.0],["2024-07-22",3.64,3.64,3.12,3.42,13700.0],["2024-07-23",3.2,3.74,3.16,3.63,52200.0],["2024-07-24",3.57,3.83,3.37,3.6,3100.0],["2024-07-25",3.45,3.45,3.27,3.33,4700.0],["2024-07-26",3.2,3.43,3.2,3.37,2100.0],["2024-07-29",3.57,3.68,3.48,3.58,12300.0],["2024-07-30",3.48,3.65,3.39,3.65,11000.0],["2024-07-31",3.55,3.63,3.49,3.6,10800.0],["2024-08-01",3.52,3.6,3.32,3.55,7700.0],["2024-08-02",3.45,3.69,3.45,3.53,4000.0],["2024-08-05",3.41,3.41,3.06,3.16,8400.0],["2024-08-06",3.28,3.43,3.28,3.39,3700.0],["2024-08-07",3.3,3.31,3.29,3.29,1300.0],["2024-08-08",3.26,3.6,3.26,3.38,1900.0],["2024-08-09",3.3,3.4,3.27,3.33,3300.0],["2024-08-12",3.33,3.34,3.24,3.34,8500.0],["2024-08-13",3.4,3.42,3.32,3.4,3400.0],["2024-08-14",3.58,3.58,3.29,3.4,8000.0],["2024-08-15",3.54,3.54,3.11,3.21,4400.0],["2024-08-16",3.35,3.35,3.21,3.27,1000.0],["2024-08-19",3.35,3.35,3.06,3.06,4300.0],["2024-08-20",3.05,3.37,3.05,3.27,5700.0],["2024-08-21",3.18,3.39,3.18,3.33,9400.0],["2024-08-22",3.41,3.5,3.33,3.36,6900.0],["2024-08-23",3.34,3.55,3.34,3.37,2500.0],["2024-08-26",3.35,3.4,3.35,3.37,1000.0],["2024-08-27",3.44,3.44,3.18,3.2,1500.0],["2024-08-28",3.11,3.15,2.7,2.7,15100.0],["2024-08-29",2.82,2.89,2.7,2.7,26300.0],["2024-08-30",2.7,2.97,2.65,2.65,19200.0],["2024-09-03",2.65,2.8,2.52,2.56,14300.0],["2024-09-04",2.53,2.76,2.53,2.69,5900.0],["2024-09-05",2.76,2.86,2.76,2.85,1900.0],["2024-09-06",2.75,2.75,2.5,2.52,9400.0],["2024-09-09",2.63,2.79,2.6,2.61,5800.0],["2024-09-10",2.64,2.98,2.56,2.79,24100.0],["2024-09-11",2.93,2.93,2.79,2.85,14400.0],["2024-09-12",2.78,2.97,2.78,2.94,11400.0],["2024-09-13",3.03,3.03,2.87,2.99,7600.0],["2024-09-16",3.14,3.14,3.02,3.02,1000.0],["2024-09-17",2.94,3.08,2.85,3.07,4900.0],["2024-09-18",2.8,3.07,2.8,2.92,16700.0],["2024-09-19",2.9,3.08,2.9,3.07,1000.0],["2024-09-20",2.95,3.07,2.86,2.86,1700.0],["2024-09-23",2.84,2.95,2.69,2.83,3300.0],["2024-09-24",2.83,2.83,2.78,2.83,20400.0],["2024-09-25",2.89,2.98,2.74,2.9,16200.0],["2024-09-26",2.95,3.18,2.8,2.88,39100.0],["2024-09-27",2.88,3.17,2.8,3.01,42000.0],["2024-09-30",3.21,3.3,2.99,3.19,46800.0],["2024-10-01",3.15,3.15,2.7,2.95,37300.0],["2024-10-02",3.05,3.33,3.05,3.33,20700.0],["2024-10-03",3.31,3.33,3.2,3.24,8200.0],["2024-10-04",3.16,3.28,3.08,3.27,15500.0],["2024-10-07",3.4,3.49,3.2,3.23,26000.0],["2024-10-08",3.11,3.14,3.05,3.05,2500.0],["2024-10-09",2.99,3.1,2.99,3.08,3000.0],["2024-10-10",3.0,3.0,2.98,2.98,800.0],["2024-10-11",2.95,3.16,2.71,3.16,5300.0],["2024-10-14",3.15,3.15,2.93,3.12,2000.0],["2024-10-15",3.04,3.12,2.9,3.11,14500.0],["2024-10-16",3.15,3.15,2.99,2.99,2800.0],["2024-10-17",2.99,3.0,2.99,2.99,900.0],["2024-10-18",2.99,3.05,2.99,3.05,600.0],["2024-10-21",2.99,3.0,2.86,2.86,1600.0],["2024-10-22",2.96,2.98,2.87,2.89,2900.0],["2024-10-23",2.82,2.84,2.82,2.84,8700.0],["2024-10-24",2.97,2.97,2.97,2.97,1300.0],["2024-10-25",2.96,2.97,2.85,2.85,1000.0],["2024-10-28",2.97,2.97,2.86,2.93,4600.0],["2024-10-29",3.02,3.02,2.86,2.92,4100.0],["2024-10-30",2.86,2.86,2.86,2.86,4000.0],["2024-10-31",2.9,2.9,2.57,2.77,5900.0],["2024-11-01",2.77,2.98,2.77,2.92,7600.0],["2024-11-04",2.88,2.88,2.72,2.72,5400.0],["2024-11-05",2.71,2.83,2.51,2.66,11400.0],["2024-11-06",2.8,2.8,2.42,2.42,4200.0],["2024-11-07",2.47,2.74,2.47,2.62,9800.0],["2024-11-08",2.74,2.74,2.65,2.65,1200.0],["2024-11-11",2.56,2.61,2.42,2.55,13600.0],["2024-11-12",2.5,2.56,2.41,2.41,3500.0],["2024-11-13",2.4,2.59,2.4,2.53,8600.0],["2024-11-14",2.04,2.81,2.04,2.69,16800.0],["2024-11-15",2.78,3.0,2.68,2.68,5100.0],["2024-11-18",2.59,2.66,2.56,2.66,2800.0],["2024-11-19",2.54,2.73,2.44,2.44,4100.0],["2024-11-20",2.56,2.56,2.45,2.45,1100.0],["2024-11-21",2.44,2.64,2.44,2.47,2500.0],["2024-11-22",2.43,2.55,2.43,2.52,2100.0],["2024-11-25",2.62,2.68,2.48,2.63,11100.0],["2024-11-26",2.59,3.07,2.59,2.9,29200.0],["2024-11-27",2.77,2.79,2.62,2.63,4800.0],["2024-11-29",2.8,2.8,2.48,2.48,8300.0],["2024-12-02",2.48,2.56,2.42,2.44,30600.0],["2024-12-03",2.25,2.45,2.25,2.45,3700.0],["2024-12-04",2.22,2.6,2.22,2.59,1900.0],["2024-12-05",2.3,2.55,2.3,2.5,9600.0],["2024-12-06",2.39,2.44,2.14,2.43,8100.0],["2024-12-09",2.4,2.57,2.4,2.48,4000.0],["2024-12-10",2.48,2.48,2.43,2.43,2400.0],["2024-12-11",2.45,2.45,2.4,2.45,1800.0],["2024-12-12",2.4,2.76,2.4,2.69,13300.0],["2024-12-13",2.69,2.83,2.55,2.69,6000.0],["2024-12-16",2.68,2.68,2.53,2.53,2700.0],["2024-12-17",2.7,2.7,2.46,2.61,4700.0],["2024-12-18",2.45,2.59,2.4,2.56,8700.0],["2024-12-19",2.56,2.56,2.42,2.42,1600.0],["2024-12-20",2.41,2.41,2.32,2.37,5900.0],["2024-12-23",2.34,2.37,2.34,2.36,3400.0],["2024-12-24",2.34,2.38,2.34,2.38,1100.0],["2024-12-26",2.34,2.4,2.34,2.4,1700.0],["2024-12-27",2.4,2.41,2.38,2.41,900.0],["2024-12-30",2.34,2.38,2.3,2.3,7100.0],["2024-12-31",2.34,2.55,2.31,2.37,1500.0],["2025-01-02",2.5,2.5,2.37,2.48,1300.0],["2025-01-03",2.55,2.55,2.42,2.47,3800.0],["2025-01-06",2.47,2.47,2.47,2.47,6700.0],["2025-01-07",2.45,2.65,2.43,2.52,6900.0],["2025-01-08",2.5,2.54,2.49,2.53,3300.0],["2025-01-10",2.42,2.49,2.34,2.44,3100.0],["2025-01-13",2.33,2.38,2.33,2.38,1000.0],["2025-01-14",2.32,2.45,2.31,2.35,3400.0],["2025-01-15",2.35,2.45,2.35,2.36,1400.0],["2025-01-16",2.37,2.42,2.37,2.4,5000.0],["2025-01-17",2.46,2.49,2.34,2.49,4000.0],["2025-01-21",2.43,2.43,2.26,2.26,8400.0],["2025-01-22",2.27,2.4,2.18,2.22,20000.0],["2025-01-23",2.22,2.36,2.18,2.21,8000.0],["2025-01-24",2.18,2.29,2.16,2.23,6000.0],["2025-01-27",2.14,2.22,1.99,2.15,9800.0],["2025-01-28",2.27,2.27,2.14,2.14,1200.0],["2025-01-29",2.13,2.24,2.13,2.24,4300.0],["2025-01-30",2.28,2.29,2.14,2.22,11300.0],["2025-01-31",2.16,2.33,2.11,2.23,14200.0],["2025-02-03",2.2,2.21,2.14,2.21,7500.0],["2025-02-04",2.21,2.21,2.2,2.2,2000.0],["2025-02-05",2.15,2.31,2.15,2.23,4100.0],["2025-02-06",2.13,2.69,2.13,2.57,32000.0],["2025-02-07",2.58,2.68,2.58,2.61,12200.0],["2025-02-10",2.51,2.61,2.41,2.53,4900.0],["2025-02-11",2.61,2.61,2.34,2.48,4700.0],["2025-02-12",2.55,2.57,2.34,2.46,3400.0],["2025-02-13",2.48,2.48,2.41,2.45,2000.0],["2025-02-14",2.38,2.63,2.37,2.41,39500.0],["2025-02-18",2.5,2.78,2.45,2.75,45000.0],["2025-02-19",2.75,2.75,2.65,2.75,4900.0],["2025-02-20",2.63,2.8,2.63,2.79,17000.0],["2025-02-21",2.68,2.95,2.68,2.93,20800.0],["2025-02-24",2.93,2.93,2.73,2.73,6200.0],["2025-02-25",2.85,2.85,2.57,2.67,8000.0],["2025-02-26",2.6,2.74,2.57,2.67,4500.0],["2025-02-27",2.59,2.67,2.46,2.46,4800.0],["2025-02-28",2.38,2.45,2.25,2.25,13000.0],["2025-03-03",2.23,2.27,1.88,1.98,27900.0],["2025-03-04",1.99,2.21,1.96,2.03,15400.0],["2025-03-05",2.04,2.2,2.04,2.17,8200.0],["2025-03-06",2.29,2.32,2.1,2.2,6400.0],["2025-03-07",2.2,2.29,2.19,2.2,2300.0],["2025-03-10",2.2,2.23,2.15,2.2,5700.0],["2025-03-11",2.24,2.24,2.13,2.16,2600.0],["2025-03-12",2.2,2.28,2.1,2.2,13600.0],["2025-03-13",2.3,2.3,2.13,2.21,8000.0],["2025-03-14",2.22,2.22,2.1,2.1,19400.0],["2025-03-17",2.02,2.3,2.02,2.28,15200.0],["2025-03-18",2.27,2.32,2.23,2.23,1400.0],["2025-03-19",2.2,2.37,2.2,2.28,1300.0],["2025-03-20",2.28,2.28,2.28,2.28,300.0],["2025-03-21",2.39,2.39,2.39,2.39,400.0],["2025-03-24",2.3,2.45,2.25,2.37,14100.0],["2025-03-25",2.47,2.47,2.25,2.38,4900.0],["2025-03-26",2.37,2.37,2.37,2.37,1000.0],["2025-03-27",2.37,2.37,2.37,2.37,0.0],["2025-03-28",2.18,2.18,2.18,2.18,9300.0],["2025-03-31",2.16,2.33,2.1,2.33,13500.0],["2025-04-01",2.22,2.28,2.12,2.15,5400.0],["2025-04-02",2.25,2.25,2.25,2.25,400.0],["2025-04-03",2.11,2.17,2.1,2.17,1700.0],["2025-04-04",2.1,2.15,1.86,2.03,46400.0],["2025-04-07",1.81,2.0,1.81,2.0,6100.0],["2025-04-08",1.89,1.94,1.77,1.77,7700.0],["2025-04-09",1.77,1.77,1.28,1.63,213300.0],["2025-04-10",1.63,1.74,1.53,1.53,55200.0],["2025-04-11",1.53,1.59,1.46,1.58,3800.0],["2025-04-14",1.6,1.76,1.58,1.71,155700.0],["2025-04-15",1.68,1.71,1.62,1.7,4100.0],["2025-04-16",1.7,1.73,1.69,1.73,3300.0],["2025-04-17",1.6,1.67,1.6,1.61,1000.0],["2025-04-21",1.61,1.61,1.43,1.48,13000.0],["2025-04-22",1.48,1.59,1.48,1.5,7200.0],["2025-04-23",1.52,1.59,1.52,1.56,900.0],["2025-04-24",1.68,1.68,1.6,1.62,3200.0],["2025-04-25",1.55,1.9,1.53,1.77,82400.0],["2025-04-28",1.73,2.04,1.71,1.88,79500.0],["2025-04-29",1.92,2.21,1.82,2.19,114200.0],["2025-04-30",2.14,2.42,2.02,2.15,84600.0],["2025-05-01",2.24,2.3,2.15,2.19,24100.0],["2025-05-02",2.24,2.35,2.19,2.35,12100.0],["2025-05-05",2.26,2.32,2.14,2.15,6700.0],["2025-05-06",2.19,2.23,2.05,2.11,3000.0],["2025-05-07",2.08,2.14,2.04,2.11,2600.0],["2025-05-08",2.08,2.27,2.05,2.05,7100.0],["2025-05-09",2.03,2.14,2.01,2.01,1500.0],["2025-05-12",2.01,2.46,2.0,2.29,56400.0],["2025-05-13",2.16,2.42,2.16,2.26,21200.0],["2025-05-14",2.34,2.43,2.03,2.09,30300.0],["2025-05-15",2.09,2.25,2.09,2.25,600.0],["2025-05-16",2.3,2.3,2.13,2.13,600.0],["2025-05-19",2.02,2.2,2.02,2.15,6200.0],["2025-05-20",2.04,2.48,2.04,2.29,24400.0],["2025-05-21",2.29,2.29,2.2,2.22,1700.0],["2025-05-22",2.17,2.26,2.07,2.22,2700.0],["2025-05-23",2.27,2.32,2.27,2.32,300.0],["2025-05-27",2.22,2.22,2.13,2.21,1900.0],["2025-05-28",2.08,2.13,2.06,2.13,1300.0],["2025-05-29",2.07,2.38,2.05,2.38,11700.0],["2025-05-30",2.25,2.25,2.01,2.25,19300.0],["2025-06-02",2.13,2.25,2.04,2.15,1900.0],["2025-06-03",2.09,2.11,2.02,2.11,1700.0],["2025-06-04",2.11,2.11,2.0,2.1,7300.0],["2025-06-05",2.03,2.07,2.03,2.07,1100.0],["2025-06-06",2.03,2.08,2.03,2.08,800.0],["2025-06-09",2.08,2.21,2.02,2.02,4900.0],["2025-06-10",2.12,2.12,2.04,2.04,1600.0],["2025-06-11",2.16,2.16,2.06,2.06,1000.0],["2025-06-12",2.07,2.07,2.06,2.06,1000.0],["2025-06-13",2.08,2.13,2.06,2.13,800.0],["2025-06-16",2.05,2.08,2.05,2.08,500.0],["2025-06-17",2.07,2.12,2.0,2.06,22900.0],["2025-06-18",2.03,2.3,2.03,2.07,8000.0],["2025-06-20",2.02,2.1,2.01,2.01,700.0],["2025-06-23",2.0,2.05,2.0,2.03,1800.0],["2025-06-24",2.06,2.08,2.03,2.06,1200.0],["2025-06-25",2.05,2.38,2.01,2.16,71200.0],["2025-06-26",2.1,2.28,2.07,2.21,1300.0],["2025-06-27",2.25,2.25,2.08,2.14,2300.0],["2025-06-30",2.08,2.17,2.08,2.17,1900.0],["2025-07-01",2.12,2.17,2.08,2.17,5600.0],["2025-07-02",2.19,2.33,2.09,2.33,7700.0],["2025-07-03",2.34,2.34,2.16,2.17,900.0],["2025-07-07",2.09,2.17,2.09,2.1,1600.0],["2025-07-08",2.22,2.22,2.09,2.22,9700.0],["2025-07-09",2.26,2.39,2.2,2.28,10000.0],["2025-07-10",2.36,2.36,2.23,2.25,3500.0],["2025-07-11",2.3,2.3,2.17,2.23,1600.0],["2025-07-14",2.22,2.35,2.22,2.27,2400.0],["2025-07-15",2.33,2.33,2.25,2.3,3300.0],["2025-07-16",2.31,2.31,2.23,2.23,900.0],["2025-07-17",2.23,2.35,2.22,2.32,9100.0],["2025-07-18",2.32,2.35,2.23,2.33,2400.0],["2025-07-21",2.27,2.33,2.27,2.29,2700.0],["2025-07-22",2.29,2.38,2.29,2.32,3000.0],["2025-07-23",2.28,2.31,2.28,2.3,2900.0],["2025-07-24",2.31,2.33,2.3,2.33,1800.0],["2025-07-25",2.37,2.37,2.29,2.29,5700.0],["2025-07-28",2.2,2.29,2.11,2.12,6000.0],["2025-07-29",2.1,2.19,2.1,2.1,4500.0],["2025-07-30",2.21,2.21,2.1,2.1,3100.0],["2025-07-31",2.07,2.2,2.07,2.2,5000.0],["2025-08-01",2.2,2.2,2.12,2.12,500.0],["2025-08-04",2.15,2.15,2.07,2.12,4500.0],["2025-08-05",2.14,2.2,2.11,2.2,4100.0],["2025-08-06",2.19,2.19,2.13,2.18,8400.0],["2025-08-07",2.23,2.23,2.08,2.15,800.0],["2025-08-08",2.1,2.11,2.1,2.11,400.0],["2025-08-11",2.07,2.11,2.0,2.1,16800.0],["2025-08-12",2.06,2.13,2.01,2.09,6000.0],["2025-08-13",2.17,2.35,2.16,2.33,10200.0],["2025-08-14",2.39,2.39,2.2,2.2,3000.0],["2025-08-15",2.19,2.28,2.19,2.22,1900.0],["2025-08-18",2.19,2.28,2.19,2.2,900.0],["2025-08-19",2.2,2.26,2.19,2.24,1500.0],["2025-08-20",2.29,2.29,2.2,2.26,1100.0],["2025-08-21",2.2,2.24,2.2,2.24,1200.0],["2025-08-22",2.35,2.35,2.21,2.26,1300.0],["2025-08-25",2.31,2.31,2.22,2.22,2500.0],["2025-08-26",2.19,2.45,2.19,2.45,15900.0],["2025-08-27",2.31,2.45,2.31,2.4,2800.0],["2025-08-28",2.4,2.41,2.4,2.41,2200.0],["2025-08-29",2.5,2.5,2.37,2.39,4200.0],["2025-09-02",2.44,2.6,2.44,2.56,14200.0],["2025-09-03",2.6,3.05,2.5,2.82,164700.0],["2025-09-04",2.83,2.99,2.62,2.62,12000.0],["2025-09-05",2.57,2.64,2.18,2.31,42300.0],["2025-09-08",2.3,2.7,2.3,2.46,53200.0],["2025-09-09",2.58,2.58,2.4,2.48,5900.0],["2025-09-10",2.48,2.48,2.27,2.35,15300.0],["2025-09-11",2.5,2.62,2.49,2.62,17100.0],["2025-09-12",2.68,2.68,2.56,2.56,5700.0],["2025-09-15",2.66,2.66,2.51,2.6,8400.0],["2025-09-16",2.6,2.61,2.52,2.59,4800.0],["2025-09-17",2.61,2.74,2.6,2.66,10600.0],["2025-09-18",2.66,2.66,2.66,2.66,700.0],["2025-09-19",2.62,2.62,2.56,2.56,1200.0],["2025-09-22",2.6,2.8,2.6,2.76,11900.0],["2025-09-23",2.68,2.7,2.56,2.65,14000.0],["2025-09-24",2.76,3.65,2.76,3.13,288700.0],["2025-09-25",3.09,3.13,2.86,3.07,17700.0],["2025-09-26",3.0,3.0,2.88,2.88,7500.0],["2025-09-29",2.87,2.87,2.74,2.74,4400.0],["2025-09-30",2.83,2.85,2.75,2.82,8200.0],["2025-10-01",2.75,2.78,2.7,2.74,11600.0],["2025-10-02",2.75,2.78,2.71,2.71,6700.0],["2025-10-03",2.8,2.8,2.72,2.72,8100.0],["2025-10-06",2.71,2.79,2.71,2.78,4300.0],["2025-10-07",2.76,2.89,2.71,2.8,8100.0],["2025-10-08",2.87,2.87,2.7,2.7,400.0],["2025-10-09",2.63,2.71,2.63,2.66,5200.0],["2025-10-10",2.6,2.66,2.47,2.52,24000.0],["2025-10-13",2.48,2.48,2.23,2.32,18700.0],["2025-10-14",2.32,2.32,2.25,2.25,900.0],["2025-10-15",2.18,2.37,2.18,2.31,10200.0],["2025-10-16",2.32,2.4,2.32,2.4,3900.0],["2025-10-17",2.43,2.43,2.28,2.29,3100.0],["2025-10-20",2.31,2.35,2.28,2.32,1600.0],["2025-10-21",2.32,2.32,2.3,2.3,2500.0],["2025-10-22",2.3,2.3,2.3,2.3,300.0],["2025-10-23",2.33,2.34,2.33,2.34,800.0],["2025-10-24",2.34,2.43,2.34,2.43,2300.0],["2025-10-27",2.36,2.42,2.36,2.42,3900.0],["2025-10-28",2.37,2.42,2.36,2.4,1500.0],["2025-10-29",2.36,2.41,2.34,2.36,4700.0],["2025-10-30",2.37,2.37,2.34,2.34,2600.0],["2025-10-31",2.34,2.34,2.34,2.34,0.0],["2025-11-03",2.32,2.32,2.15,2.23,1200.0],["2025-11-04",2.3,2.3,2.26,2.26,2400.0],["2025-11-05",2.21,2.26,2.16,2.24,8200.0],["2025-11-06",2.24,2.32,2.21,2.32,1200.0],["2025-11-07",2.19,2.31,2.19,2.31,400.0],["2025-11-10",2.18,2.27,2.18,2.27,1700.0],["2025-11-11",2.16,2.34,2.16,2.21,1800.0],["2025-11-12",2.2,2.29,2.2,2.21,1100.0],["2025-11-13",2.2,2.3,2.05,2.06,53700.0],["2025-11-14",2.05,2.15,2.05,2.1,14800.0],["2025-11-17",2.05,2.22,2.05,2.22,600.0],["2025-11-18",2.05,2.05,2.05,2.05,700.0],["2025-11-19",2.06,2.07,2.05,2.07,1400.0],["2025-11-20",2.22,2.23,2.07,2.15,2600.0],["2025-11-21",2.15,2.15,2.1,2.1,1700.0],["2025-11-24",2.16,2.16,2.06,2.08,3500.0],["2025-11-25",2.14,2.14,2.1,2.1,1500.0],["2025-11-26",2.12,2.12,2.09,2.09,1100.0],["2025-11-28",2.06,2.12,2.06,2.12,1700.0],["2025-12-01",2.06,2.08,2.06,2.08,400.0],["2025-12-02",2.06,2.08,2.06,2.08,1000.0],["2025-12-03",2.06,2.09,2.06,2.07,700.0],["2025-12-04",2.05,2.05,2.02,2.02,6000.0],["2025-12-05",2.07,2.1,2.02,2.02,3400.0],["2025-12-08",2.05,2.06,2.01,2.06,2000.0],["2025-12-09",2.08,2.08,2.03,2.04,6700.0],["2025-12-10",2.04,2.04,2.04,2.04,200.0],["2025-12-11",2.04,2.04,2.02,2.02,1400.0],["2025-12-12",2.02,2.03,2.02,2.03,500.0],["2025-12-15",2.04,2.04,2.02,2.02,8400.0],["2025-12-16",2.02,2.04,2.02,2.04,600.0],["2025-12-17",2.0,2.05,2.0,2.0,14200.0],["2025-12-18",2.0,2.03,2.0,2.01,9600.0],["2025-12-19",2.0,2.01,1.99,1.99,7900.0],["2025-12-22",1.9,1.97,1.81,1.87,16000.0],["2025-12-23",1.94,2.01,1.91,1.96,6300.0],["2025-12-24",1.95,2.02,1.95,2.02,500.0],["2025-12-26",1.81,1.97,1.81,1.83,1500.0],["2025-12-29",1.8,1.95,1.8,1.84,15500.0],["2025-12-30",1.8,1.92,1.63,1.74,25700.0],["2025-12-31",1.63,1.77,1.63,1.67,2900.0],["2026-01-02",1.8,1.8,1.71,1.71,6900.0],["2026-01-05",1.75,1.89,1.75,1.85,3900.0],["2026-01-06",1.79,1.89,1.79,1.89,1900.0],["2026-01-07",1.89,1.89,1.86,1.86,600.0],["2026-01-08",1.8,1.89,1.8,1.89,1600.0],["2026-01-09",1.86,1.93,1.85,1.85,1300.0],["2026-01-12",1.85,1.91,1.85,1.91,1000.0],["2026-01-13",1.89,1.91,1.87,1.91,800.0],["2026-01-14",1.87,1.93,1.87,1.87,900.0],["2026-01-15",1.9,1.97,1.9,1.9,800.0],["2026-01-16",2.02,2.02,1.91,1.92,2600.0],["2026-01-20",1.86,1.9,1.86,1.9,1900.0],["2026-01-21",1.87,1.9,1.86,1.9,700.0],["2026-01-22",1.86,1.87,1.85,1.85,2500.0],["2026-01-23",1.85,1.93,1.85,1.91,4900.0],["2026-01-26",1.87,1.89,1.85,1.86,1300.0],["2026-01-27",1.8,1.85,1.8,1.85,300.0],["2026-01-28",1.91,1.91,1.84,1.84,5800.0],["2026-01-29",1.81,1.81,1.81,1.81,300.0],["2026-01-30",1.82,1.87,1.81,1.81,2400.0],["2026-02-02",1.8,1.81,1.8,1.8,4600.0],["2026-02-03",1.75,1.84,1.74,1.76,4700.0],["2026-02-04",1.77,1.77,1.77,1.77,200.0],["2026-02-05",1.76,1.82,1.75,1.82,3100.0],["2026-02-06",1.78,1.78,1.78,1.78,500.0],["2026-02-09",1.77,1.77,1.75,1.75,2000.0],["2026-02-10",1.76,1.76,1.76,1.76,200.0],["2026-02-11",1.77,1.78,1.77,1.78,1300.0],["2026-02-12",1.76,1.76,1.76,1.76,800.0],["2026-02-13",1.76,1.76,1.76,1.76,2300.0],["2026-02-17",1.71,1.76,1.71,1.72,2500.0],["2026-02-18",1.71,1.73,1.71,1.73,400.0],["2026-02-19",1.71,1.72,1.71,1.71,500.0],["2026-02-20",1.7,1.78,1.7,1.71,1100.0],["2026-02-23",1.87,1.87,1.71,1.73,1200.0],["2026-02-24",1.73,1.74,1.72,1.74,1000.0],["2026-02-25",1.74,1.74,1.74,1.74,300.0],["2026-02-26",1.74,1.85,1.74,1.75,2500.0],["2026-02-27",1.74,1.74,1.74,1.74,1700.0],["2026-03-02",1.73,1.73,1.71,1.72,5700.0],["2026-03-03",1.72,1.75,1.71,1.71,4800.0],["2026-03-04",1.71,1.75,1.71,1.75,8700.0],["2026-03-05",1.72,1.72,1.72,1.72,600.0],["2026-03-06",1.78,1.78,1.72,1.72,900.0],["2026-03-09",1.78,1.78,1.78,1.78,500.0],["2026-03-10",1.77,1.77,1.73,1.73,3200.0],["2026-03-11",1.88,1.88,1.8,1.8,3400.0],["2026-03-12",1.81,1.85,1.8,1.82,12300.0],["2026-03-13",1.88,1.88,1.8,1.8,2700.0],["2026-03-16",1.85,1.89,1.85,1.88,25100.0],["2026-03-17",1.88,1.89,1.88,1.88,25300.0],["2026-03-18",1.88,1.88,1.85,1.85,1300.0],["2026-03-19",1.84,1.85,1.8,1.85,3000.0],["2026-03-20",1.8,1.8,1.79,1.79,7700.0],["2026-03-23",1.8,1.81,1.75,1.78,60700.0],["2026-03-24",1.84,1.95,1.83,1.85,6000.0],["2026-03-25",1.85,1.85,1.85,1.85,0.0],["2026-03-26",1.8,1.88,1.8,1.88,12800.0],["2026-03-27",1.89,1.89,1.81,1.83,1700.0],["2026-03-30",1.8,1.88,1.78,1.81,6800.0],["2026-03-31",1.78,1.78,1.75,1.75,1300.0],["2026-04-01",1.79,1.79,1.78,1.78,1400.0],["2026-04-02",1.76,1.76,1.76,1.76,1100.0],["2026-04-06",1.73,1.77,1.73,1.77,900.0],["2026-04-07",1.78,1.78,1.76,1.77,1000.0],["2026-04-08",1.77,1.78,1.76,1.78,7700.0],["2026-04-09",1.79,1.79,1.79,1.79,100.0],["2026-04-10",1.76,1.76,1.76,1.76,300.0],["2026-04-13",1.76,1.76,1.73,1.76,12700.0],["2026-04-14",1.76,1.76,1.76,1.76,200.0],["2026-04-15",1.76,1.76,1.76,1.76,0.0],["2026-04-16",1.75,1.79,1.73,1.79,6100.0],["2026-04-17",1.77,1.79,1.77,1.77,8400.0],["2026-04-20",1.78,1.78,1.77,1.78,1800.0],["2026-04-21",1.74,1.8,1.74,1.8,700.0],["2026-04-22",1.76,1.83,1.72,1.72,2100.0],["2026-04-23",1.74,1.79,1.74,1.78,6200.0],["2026-04-24",1.73,1.76,1.73,1.76,400.0],["2026-04-27",1.72,1.78,1.72,1.73,500.0],["2026-04-28",1.73,1.73,1.72,1.72,700.0],["2026-04-29",1.71,1.71,1.71,1.71,700.0],["2026-04-30",1.71,1.71,1.71,1.71,400.0],["2026-05-01",1.82,1.82,1.74,1.79,2600.0],["2026-05-04",1.7,1.74,1.7,1.74,300.0],["2026-05-05",1.77,1.8,1.75,1.8,8300.0],["2026-05-06",1.76,1.79,1.73,1.73,7500.0],["2026-05-07",1.72,1.73,1.7,1.73,2300.0],["2026-05-08",1.7,1.7,1.7,1.7,800.0],["2026-05-11",1.81,1.81,1.7,1.7,3100.0],["2026-05-12",1.7,1.7,1.7,1.7,2800.0],["2026-05-13",1.8,1.8,1.7,1.7,1500.0],["2026-05-14",1.75,1.78,1.7,1.7,9600.0],["2026-05-15",1.77,1.77,1.7,1.7,3900.0],["2026-05-18",1.7,1.74,1.7,1.74,1600.0],["2026-05-19",1.7,1.73,1.7,1.7,600.0],["2026-05-20",1.7,1.71,1.7,1.7,1600.0],["2026-05-21",1.7,1.73,1.7,1.73,2600.0],["2026-05-22",1.7,1.7,1.67,1.67,13700.0],["2026-05-26",1.67,1.72,1.65,1.68,15300.0],["2026-05-27",1.67,1.68,1.67,1.68,1700.0],["2026-05-28",1.68,1.69,1.65,1.65,4300.0],["2026-05-29",1.65,1.66,1.64,1.66,1000.0],["2026-06-01",1.65,1.66,1.64,1.64,2600.0],["2026-06-02",1.65,1.65,1.6,1.63,22300.0],["2026-06-03",1.61,1.65,1.61,1.61,6600.0],["2026-06-04",1.61,1.62,1.61,1.61,2100.0],["2026-06-05",1.62,1.62,1.6,1.61,11300.0],["2026-06-08",1.61,1.69,1.61,1.62,670600.0],["2026-06-09",1.62,1.7,1.62,1.63,16700.0],["2026-06-10",1.62,1.73,1.62,1.68,3600.0],["2026-06-11",1.63,1.77,1.63,1.77,23000.0],["2026-06-12",1.61,1.7,1.61,1.66,13400.0],["2026-06-15",1.66,1.67,1.66,1.66,3600.0],["2026-06-16",1.63,1.65,1.53,1.56,19100.0],["2026-06-17",1.56,1.63,1.56,1.59,23200.0],["2026-06-18",1.6,1.6,1.55,1.55,2600.0],["2026-06-22",1.55,1.58,1.55,1.56,5500.0],["2026-06-23",1.52,1.56,1.52,1.54,1600.0],["2026-06-24",1.54,1.55,1.53,1.55,3000.0],["2026-06-25",1.53,1.56,1.5,1.53,8800.0],["2026-06-26",1.53,1.56,1.5,1.55,12200.0],["2026-06-29",1.54,1.55,1.53,1.55,10000.0],["2026-06-30",1.55,1.55,1.55,1.55,2300.0],["2026-07-01",1.5,1.53,1.5,1.53,5100.0],["2026-07-02",1.5,1.5,1.5,1.5,400.0],["2026-07-06",1.51,1.535,1.51,1.535,3690],["2026-07-07",1.56,1.76,1.56,1.61,21795],["2026-07-08",1.54,1.54,1.54,1.54,380],["2026-07-09",1.53,1.54,1.5,1.5,14104],["2026-07-10",1.5,1.58,1.449,1.46,46670.333333],["2026-07-13",1.46,1.463,1.45,1.46,5589.943019],["2026-07-14",1.46,1.47,1.44,1.44,4219],["2026-07-15",1.47,1.538,1.47,1.5,6587.146729],["2026-07-16",1.5,1.515,1.5,1.5,1742],["2026-07-17",1.47,1.4702,1.47,1.47,4207],["2026-07-20",1.49,1.49,1.49,1.49,165],["2026-07-21",1.47,1.47,1.45,1.46,4510],["2026-07-22",1.4147,1.4547,1.4147,1.42,1405.5349],["2026-07-23",1.445,1.445,1.43,1.4351,3028],["2026-07-24",1.42,1.42,1.4,1.4,3458.333333],["2026-07-27",1.39,1.46,1.39,1.45,1171.566666],["2026-07-28",1.43,1.46,1.43,1.46,2578.654976],["2026-07-30",1.44,1.475,1.44,1.475,698.2642],["2026-07-31",1.52,1.52,1.52,1.52,208],["2026-08-03",1.46,1.46,1.46,1.46,224.54825],["2026-08-04",1.55,1.55,1.46,1.52,767],["2026-08-05",1.46,1.46,1.46,1.46,130],["2026-08-06",1.48,1.48,1.48,1.48,628.333333],["2026-08-07",1.47,1.5,1.46,1.5,2914.6667],["2026-08-10",1.5,1.5439,1.5,1.51,3291.84261],["2026-08-11",1.5,1.51,1.5,1.51,1292],["2026-08-12",1.56,1.6,1.51,1.57,10998.641139],["2026-08-13",1.6,1.6,1.52,1.53,4010],["2026-08-14",1.5,1.545,1.5,1.51,1959.143702],["2026-08-17",1.51,1.54,1.51,1.54,1530],["2026-08-19",1.49,1.5362,1.49,1.5362,1411.82372],["2026-08-20",1.51,1.51,1.47,1.47,3290],["2026-08-21",1.47,1.51,1.45,1.51,24063],["2026-08-24",1.45,1.4701,1.45,1.4701,564],["2026-08-25",1.4717,1.4928,1.47,1.4928,1471],["2026-08-26",1.47,1.48,1.47,1.48,806],["2026-08-27",1.48,1.48,1.48,1.48,200],["2026-08-28",1.52,1.52,1.48,1.498,479],["2026-08-31",1.5,1.5,1.5,1.5,685.184891],["2026-09-01",1.48,1.5,1.47,1.47,2389],["2026-09-02",1.47,1.47,1.4699,1.4699,1151.50601],["2026-09-03",1.45,1.49,1.45,1.49,2407.146022],["2026-09-04",1.48,1.48,1.48,1.48,711.50601],["2026-09-09",1.46,1.46,1.43,1.45,9433.00601],["2026-09-10",1.47,1.48,1.47,1.48,4153.50601],["2026-09-11",1.5,1.5,1.49,1.49,1762.61105],["2026-09-14",1.48,1.5,1.48,1.48,1144.310991],["2026-09-15",1.45,1.45,1.44,1.44,2542.369646]]}