{"t":"FTAI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-05-14",7.3323,7.3323,7.3323,7.3323,0.0],["2015-05-15",6.901,7.315,6.8363,7.1382,12318920.0],["2015-05-18",7.0951,7.2245,7.0519,7.0951,1717389.0],["2015-05-19",7.0864,7.2978,7.0864,7.2892,784687.0],["2015-05-20",7.2676,7.3754,7.1166,7.1382,719111.0],["2015-05-21",7.1166,7.1899,7.0735,7.1166,223427.0],["2015-05-22",7.0907,7.1339,7.0735,7.1166,133728.0],["2015-05-26",7.1296,7.1296,6.9139,7.1253,354696.0],["2015-05-27",7.1382,7.1813,7.0174,7.1209,215464.0],["2015-05-28",7.1166,7.1339,7.0562,7.1166,85015.0],["2015-05-29",7.0951,7.3021,7.0567,7.2892,124594.0],["2015-06-01",7.2805,7.4099,7.2719,7.397,600020.0],["2015-06-02",7.4013,7.4401,7.3237,7.3323,418398.0],["2015-06-03",7.3323,7.3538,7.2892,7.3237,402590.0],["2015-06-04",7.3107,7.3366,7.2892,7.2978,193449.0],["2015-06-05",7.2331,7.3538,7.2331,7.3409,294975.0],["2015-06-08",7.3323,7.3754,7.315,7.3668,178695.0],["2015-06-09",7.397,7.6989,7.3948,7.6126,1257654.0],["2015-06-10",7.6083,7.9189,7.5264,7.8973,868765.0],["2015-06-11",7.8542,8.0439,7.7722,7.9275,311486.0],["2015-06-12",7.9792,7.9792,7.7205,7.824,179514.0],["2015-06-15",7.7852,7.88,7.7377,7.8757,167804.0],["2015-06-16",7.8067,7.9275,7.6687,7.9146,153401.0],["2015-06-17",7.8326,7.893,7.6299,7.7636,199421.0],["2015-06-18",7.6687,8.1194,7.6687,8.0267,697916.0],["2015-06-19",7.9749,8.0871,7.9068,7.9836,281157.0],["2015-06-22",7.9792,7.9922,7.7808,7.893,68504.0],["2015-06-23",7.9059,8.1949,7.9059,8.1906,215464.0],["2015-06-24",8.1518,8.2812,7.9102,8.0008,242865.0],["2015-06-25",7.9577,8.1302,7.7852,7.811,143448.0],["2015-06-26",7.9792,8.0741,7.9275,7.9792,114055.0],["2015-06-29",7.9232,8.0051,7.8585,7.8628,347436.0],["2015-06-30",7.9016,7.9706,7.7895,7.8197,41805.0],["2015-07-01",7.8499,8.0051,7.8412,7.9447,104805.0],["2015-07-02",7.9534,8.0008,7.6169,7.755,1299459.0],["2015-07-06",7.6299,7.9663,7.6299,7.9275,80214.0],["2015-07-07",7.9749,7.9792,7.6566,7.824,744288.0],["2015-07-08",7.7808,7.8283,7.6126,7.6773,111245.0],["2015-07-09",7.7118,7.7852,7.5479,7.6989,89464.0],["2015-07-10",7.7248,7.7338,7.5479,7.6558,196025.0],["2015-07-13",7.6558,7.8499,7.6558,7.7636,109957.0],["2015-07-14",7.7291,7.7895,7.5824,7.7593,95905.0],["2015-07-15",7.7248,7.9016,7.6773,7.7636,84429.0],["2015-07-16",7.7636,7.8585,7.6169,7.6558,332915.0],["2015-07-17",7.6428,7.6773,7.5479,7.6773,121433.0],["2015-07-20",7.6471,7.7161,7.5876,7.686,107849.0],["2015-07-21",7.686,7.7636,7.6821,7.6989,49065.0],["2015-07-22",7.6903,7.7205,7.6169,7.7205,28690.0],["2015-07-23",7.7248,7.7679,7.7032,7.7636,44264.0],["2015-07-24",7.7205,7.7981,7.6558,7.6601,96139.0],["2015-07-27",7.6558,7.7636,7.5479,7.5566,99067.0],["2015-07-28",7.5609,7.5609,6.8622,7.2935,375540.0],["2015-07-29",7.3021,8.1518,7.2891,7.742,108435.0],["2015-07-30",7.742,7.7507,7.5221,7.6903,40985.0],["2015-07-31",7.7032,7.7161,7.4229,7.5781,194386.0],["2015-08-03",7.5479,7.6989,7.5005,7.5177,94617.0],["2015-08-04",7.4962,7.5695,7.3064,7.3538,82087.0],["2015-08-05",7.3884,7.3884,7.1339,7.2331,84663.0],["2015-08-06",7.2115,7.2201,6.7586,6.8578,371793.0],["2015-08-07",6.888,6.97,6.6637,6.8147,312540.0],["2015-08-10",6.819,6.9182,6.681,6.7543,300830.0],["2015-08-11",6.7241,7.0606,6.4697,6.6206,225886.0],["2015-08-12",6.4438,6.5775,6.1505,6.254,1239269.0],["2015-08-13",6.2238,6.5279,6.1807,6.3791,353525.0],["2015-08-14",6.4179,6.4912,6.3877,6.4352,44615.0],["2015-08-17",6.461,6.5085,6.4136,6.4265,119091.0],["2015-08-18",6.4308,6.4697,6.1462,6.2238,1024040.0],["2015-08-19",6.2238,6.3415,6.0364,6.141,340761.0],["2015-08-20",6.1628,6.2935,6.0582,6.2761,113353.0],["2015-08-21",6.1933,6.2151,5.971,6.0015,168039.0],["2015-08-24",6.0015,6.0364,5.4654,6.0364,203169.0],["2015-08-25",6.1628,6.3873,5.9274,5.9274,316404.0],["2015-08-26",6.0059,6.104,5.7226,5.8621,172605.0],["2015-08-27",5.9492,6.0277,5.9144,5.9274,279986.0],["2015-08-28",5.958,5.958,5.6136,5.8185,126702.0],["2015-08-31",5.7705,5.971,5.7313,5.8926,110777.0],["2015-09-01",5.849,6.1236,5.7662,6.0364,371324.0],["2015-09-02",6.0887,6.1497,5.8533,5.8795,149185.0],["2015-09-03",5.849,5.9536,5.74,5.7836,85600.0],["2015-09-04",5.7705,5.9405,5.6267,5.727,196143.0],["2015-09-08",5.7487,5.8621,5.4698,5.6572,701897.0],["2015-09-09",5.6834,5.7618,5.3914,5.3957,282328.0],["2015-09-10",5.4262,5.6093,5.1822,5.5483,336663.0],["2015-09-11",5.4916,5.5483,5.2214,5.3739,441701.0],["2015-09-14",5.3696,5.496,5.156,5.3565,868765.0],["2015-09-15",5.4044,5.4742,5.217,5.4219,1045586.0],["2015-09-16",5.3826,5.5134,5.3042,5.3521,274248.0],["2015-09-17",5.326,5.5788,5.3238,5.4611,306217.0],["2015-09-18",5.448,5.727,5.3347,5.6485,365235.0],["2015-09-21",5.7226,5.7226,5.4654,5.496,457158.0],["2015-09-22",5.4567,5.4654,5.3042,5.3739,459618.0],["2015-09-23",5.3478,5.5831,5.3478,5.5221,416642.0],["2015-09-24",5.496,5.6289,5.3129,5.5788,416173.0],["2015-09-25",5.5744,5.5744,5.3914,5.448,236893.0],["2015-09-28",5.4655,5.4829,5.2083,5.3521,705176.0],["2015-09-29",5.3216,5.6224,5.3216,5.6006,537021.0],["2015-09-30",5.6136,5.7749,5.5918,5.5918,370504.0],["2015-10-01",5.6398,5.6964,5.5352,5.6093,79979.0],["2015-10-02",5.5701,5.8577,5.5701,5.8403,537138.0],["2015-10-05",5.801,5.9841,5.7139,5.9536,338068.0],["2015-10-06",5.9405,6.2543,5.8882,6.1018,455519.0],["2015-10-07",6.2195,6.5245,6.0103,6.4897,741126.0],["2015-10-08",6.4417,6.5333,6.3328,6.4417,556342.0],["2015-10-09",6.4417,6.6553,6.4069,6.5333,310432.0],["2015-10-12",6.5376,6.5376,6.3458,6.4417,85717.0],["2015-10-13",6.3807,6.5202,6.3807,6.4069,94031.0],["2015-10-14",6.3633,6.4679,6.3415,6.4069,123306.0],["2015-10-15",6.3981,6.4679,6.3197,6.3851,113587.0],["2015-10-16",6.3502,6.4243,6.2892,6.3458,75647.0],["2015-10-19",6.311,6.3807,6.2979,6.3633,64405.0],["2015-10-20",6.3851,6.3851,6.1672,6.2151,313477.0],["2015-10-21",6.2151,6.2256,6.1018,6.1149,93563.0],["2015-10-22",6.141,6.2979,6.0887,6.1889,30680.0],["2015-10-23",6.202,6.3594,6.1454,6.1628,23888.0],["2015-10-26",6.202,6.202,5.9056,5.9449,68269.0],["2015-10-27",5.9231,5.9231,5.4872,5.7139,223310.0],["2015-10-28",5.7313,5.8185,5.5352,5.6921,186540.0],["2015-10-29",5.5918,5.6616,5.4654,5.5657,181739.0],["2015-10-30",5.5657,5.6659,5.5178,5.6224,51641.0],["2015-11-02",5.6224,5.7444,5.5082,5.5221,151410.0],["2015-11-03",5.5221,5.679,5.4219,5.6224,109957.0],["2015-11-04",5.6224,5.8185,5.3438,5.727,124126.0],["2015-11-05",5.7313,5.7749,5.4175,5.5395,197079.0],["2015-11-06",5.509,5.5722,5.2305,5.4916,199187.0],["2015-11-09",5.4742,5.5613,5.2475,5.3129,191224.0],["2015-11-10",5.4437,5.4437,5.0688,5.1037,170146.0],["2015-11-11",5.1429,5.2955,5.0776,5.1211,202817.0],["2015-11-12",5.1647,5.5918,5.1612,5.5788,135016.0],["2015-11-13",5.5788,5.5788,5.3085,5.4088,107264.0],["2015-11-16",5.4088,5.4131,5.2214,5.3042,47308.0],["2015-11-17",5.3565,5.3565,5.1691,5.1778,101760.0],["2015-11-18",5.1912,5.3342,4.9985,5.0209,276356.0],["2015-11-19",5.0747,5.4244,5.0747,5.4064,235605.0],["2015-11-20",5.4557,5.4782,5.3481,5.4782,53515.0],["2015-11-23",5.4423,5.4423,5.1688,5.2092,300830.0],["2015-11-24",5.2495,5.2787,5.0926,5.2137,308090.0],["2015-11-25",5.2002,5.2226,5.1554,5.1823,136890.0],["2015-11-27",5.1688,5.2025,5.1554,5.1957,64405.0],["2015-11-30",5.1554,5.1823,5.1419,5.1554,107615.0],["2015-12-01",5.1554,5.1868,5.0478,5.1061,179749.0],["2015-12-02",5.0523,5.0769,4.8779,4.9312,133377.0],["2015-12-03",4.9312,4.985,4.7923,4.8057,173894.0],["2015-12-04",4.864,4.8774,4.7609,4.8326,114992.0],["2015-12-07",4.7923,4.7923,4.2767,4.3216,672037.0],["2015-12-08",4.4381,4.5905,4.3978,4.5278,206447.0],["2015-12-09",4.4247,4.6309,4.4157,4.5278,162535.0],["2015-12-10",4.5188,4.725,4.5188,4.6712,163472.0],["2015-12-11",4.6354,4.6941,4.5098,4.5457,136539.0],["2015-12-14",4.5636,4.5681,4.3709,4.3933,310315.0],["2015-12-15",4.3798,4.4964,4.2588,4.3843,270969.0],["2015-12-16",4.3798,4.3798,4.214,4.2409,457393.0],["2015-12-17",4.2364,4.4336,4.2364,4.3574,309612.0],["2015-12-18",4.3484,4.4426,4.1037,4.1602,551658.0],["2015-12-21",4.2005,4.4157,4.2005,4.3305,307739.0],["2015-12-22",4.3216,4.3888,4.3126,4.3753,764195.0],["2015-12-23",4.4829,4.8326,4.456,4.8192,182091.0],["2015-12-24",4.8057,4.994,4.7967,4.9492,57847.0],["2015-12-28",4.985,4.985,4.7788,4.8326,112767.0],["2015-12-29",4.8192,5.133,4.7161,5.0971,459500.0],["2015-12-30",5.0837,5.2092,4.9761,5.0612,185604.0],["2015-12-31",5.0343,5.2002,4.9312,5.0478,196611.0],["2016-01-04",5.0119,5.1733,4.9761,4.9985,84898.0],["2016-01-05",5.0478,5.0478,4.9312,4.9447,55271.0],["2016-01-06",4.8864,4.9671,4.8416,4.8595,66981.0],["2016-01-07",4.7878,4.8192,4.7071,4.7609,183730.0],["2016-01-08",4.7474,4.8236,4.7071,4.7295,71314.0],["2016-01-11",4.7071,4.7295,4.3843,4.3978,201998.0],["2016-01-12",4.3933,4.4516,4.0346,4.084,190873.0],["2016-01-13",4.1243,4.2095,3.936,4.0122,229399.0],["2016-01-14",3.9853,4.2857,3.9495,4.2767,117803.0],["2016-01-15",4.205,4.205,4.0571,4.1602,73422.0],["2016-01-19",4.2588,4.2678,3.9741,4.0884,132440.0],["2016-01-20",4.066,4.1871,3.9853,4.0346,133026.0],["2016-01-21",4.0571,4.1871,4.0122,4.1646,54803.0],["2016-01-22",4.2409,4.3305,4.1915,4.2184,135836.0],["2016-01-25",4.214,4.3036,4.0436,4.0481,51875.0],["2016-01-26",4.1288,4.2274,4.0795,4.2274,214996.0],["2016-01-27",4.1781,4.2991,4.1557,4.2409,67333.0],["2016-01-28",4.326,4.3574,4.2364,4.2812,93680.0],["2016-01-29",4.3081,4.6533,4.2588,4.6533,129981.0],["2016-02-01",4.6712,4.6712,4.465,4.4829,98130.0],["2016-02-02",4.4426,4.4605,4.2812,4.3395,38877.0],["2016-02-03",4.3485,4.3758,4.1781,4.2364,65693.0],["2016-02-04",4.2722,4.4547,4.1467,4.3933,179514.0],["2016-02-05",4.3933,4.5054,4.3803,4.5054,58199.0],["2016-02-08",4.4785,4.6847,4.3529,4.6488,75998.0],["2016-02-09",4.5681,4.6488,4.4829,4.6174,116749.0],["2016-02-10",4.6309,4.6676,4.5278,4.6085,82438.0],["2016-02-11",4.5905,4.5905,4.3036,4.4874,184550.0],["2016-02-12",4.4605,4.5412,4.3574,4.4605,72836.0],["2016-02-16",4.456,4.4785,4.205,4.2364,107498.0],["2016-02-17",4.2498,4.4336,4.214,4.2364,142862.0],["2016-02-18",4.2498,4.4516,4.196,4.344,68152.0],["2016-02-19",4.3081,4.3619,4.1153,4.2274,238064.0],["2016-02-22",4.1512,4.2453,4.1378,4.1915,71899.0],["2016-02-23",4.1691,4.2095,4.1557,4.1602,43678.0],["2016-02-24",4.1243,4.1243,3.9943,4.0077,161013.0],["2016-02-25",4.0346,4.0526,3.8777,3.8777,327412.0],["2016-02-26",3.9271,4.0705,3.9271,4.0346,167219.0],["2016-02-29",4.0705,4.1781,4.0346,4.1153,210663.0],["2016-03-01",4.1109,4.2767,4.0615,4.2498,242163.0],["2016-03-02",4.2364,4.53,4.2095,4.3933,233732.0],["2016-03-03",4.5009,4.5009,4.3933,4.465,139466.0],["2016-03-04",4.4605,4.6452,4.4381,4.5502,241226.0],["2016-03-07",4.5681,4.8057,4.5636,4.7743,151879.0],["2016-03-08",4.8102,4.8102,4.5188,4.5457,148483.0],["2016-03-09",4.6085,4.6981,4.5771,4.6264,161247.0],["2016-03-10",4.6398,4.7071,4.5905,4.6578,57965.0],["2016-03-11",4.7071,4.7519,4.6376,4.6757,69206.0],["2016-03-14",4.7071,4.7111,4.5726,4.6578,97310.0],["2016-03-15",4.6488,4.7474,4.595,4.6488,104102.0],["2016-03-16",4.6673,4.6766,4.4451,4.6164,224949.0],["2016-03-17",4.6118,4.7229,4.4636,4.4867,129161.0],["2016-03-18",4.5238,4.709,4.4729,4.6534,150942.0],["2016-03-21",4.6673,4.6673,4.4821,4.5284,76701.0],["2016-03-22",4.5562,4.7044,4.4127,4.5747,83609.0],["2016-03-23",4.5238,4.5794,4.4636,4.5145,76701.0],["2016-03-24",4.4914,4.4914,4.371,4.4682,65927.0],["2016-03-28",4.4404,4.5516,4.4404,4.5377,44147.0],["2016-03-29",4.496,4.6766,4.4451,4.6673,71782.0],["2016-03-30",4.6812,4.7923,4.5794,4.7692,52344.0],["2016-03-31",4.7877,4.7923,4.5701,4.6071,76466.0],["2016-04-01",4.584,4.6257,4.5145,4.621,50353.0],["2016-04-04",4.6488,4.7831,4.5608,4.6257,89347.0],["2016-04-05",4.5701,4.584,4.5608,4.5701,80096.0],["2016-04-06",4.5701,4.6257,4.5608,4.6071,67333.0],["2016-04-07",4.6257,4.7229,4.5608,4.6627,62531.0],["2016-04-08",4.7229,4.746,4.6488,4.6627,65225.0],["2016-04-11",4.6766,4.8942,4.6349,4.8155,169795.0],["2016-04-12",4.8433,4.8618,4.7692,4.8386,100238.0],["2016-04-13",4.8525,4.8567,4.709,4.746,64756.0],["2016-04-14",4.7322,4.7692,4.6581,4.6766,334438.0],["2016-04-15",4.6766,4.6766,4.5608,4.5747,125531.0],["2016-04-18",4.5608,4.672,4.5608,4.6257,175416.0],["2016-04-19",4.6627,4.6627,4.5608,4.6164,93797.0],["2016-04-20",4.6025,4.6534,4.5701,4.6164,133260.0],["2016-04-21",4.6164,4.6534,4.5794,4.6442,145672.0],["2016-04-22",4.6627,4.6812,4.6303,4.672,91806.0],["2016-04-25",4.7044,4.7044,4.5979,4.6164,180568.0],["2016-04-26",4.6534,4.7044,4.5886,4.6858,222256.0],["2016-04-27",4.7229,4.7692,4.6766,4.7044,181856.0],["2016-04-28",4.6997,4.7183,4.6395,4.7136,255746.0],["2016-04-29",4.7183,4.7183,4.584,4.6349,291111.0],["2016-05-02",4.6534,4.6534,4.5608,4.584,137007.0],["2016-05-03",4.584,4.6303,4.5192,4.6025,309495.0],["2016-05-04",4.584,4.7229,4.5238,4.621,294975.0],["2016-05-05",4.6395,4.6627,4.5979,4.6071,299425.0],["2016-05-06",4.5932,4.6303,4.5608,4.5747,190053.0],["2016-05-09",4.5608,4.5701,4.4914,4.496,237713.0],["2016-05-10",4.496,4.584,4.4543,4.459,162418.0],["2016-05-11",4.459,4.6812,4.459,4.5053,99184.0],["2016-05-12",4.5608,4.6071,4.2599,4.3247,415120.0],["2016-05-13",4.3062,4.4127,4.2599,4.3617,220499.0],["2016-05-16",4.4451,4.5238,4.3571,4.5006,253287.0],["2016-05-17",4.5099,4.577,4.3988,4.4173,182676.0],["2016-05-18",4.3741,4.5324,4.3549,4.3981,153987.0],["2016-05-19",4.3645,4.4413,4.3214,4.4125,170381.0],["2016-05-20",4.4029,4.4557,4.3981,4.4269,107381.0],["2016-05-23",4.5036,4.5372,4.4125,4.518,61478.0],["2016-05-24",4.5516,4.6523,4.4883,4.5708,105624.0],["2016-05-25",4.6139,4.7482,4.59,4.6907,203520.0],["2016-05-26",4.7338,5.0216,4.6283,5.0216,361019.0],["2016-05-27",5.012,5.012,4.8825,4.9928,152230.0],["2016-05-31",5.012,5.0173,4.8681,4.9784,233849.0],["2016-06-01",4.9641,5.0384,4.8106,4.9065,219328.0],["2016-06-02",4.9209,4.9593,4.8825,4.9401,149654.0],["2016-06-03",4.9449,5.084,4.9161,5.0312,187009.0],["2016-06-06",5.0504,5.1511,5.0312,5.1319,180217.0],["2016-06-07",5.1223,5.1751,5.084,5.1463,198602.0],["2016-06-08",5.1799,5.2135,5.1367,5.1799,135016.0],["2016-06-09",5.1799,5.2326,5.0648,5.2231,125765.0],["2016-06-10",5.2183,5.2183,5.0312,5.1127,119793.0],["2016-06-13",5.1079,5.1079,4.8394,4.8777,76115.0],["2016-06-14",4.8537,4.9257,4.8298,4.8969,103048.0],["2016-06-15",4.9305,5.2758,4.9161,5.0264,214879.0],["2016-06-16",5.036,5.0648,4.8969,4.988,167804.0],["2016-06-17",4.988,5.036,4.9161,4.9401,145438.0],["2016-06-20",4.988,4.988,4.8106,4.8298,261367.0],["2016-06-21",4.8202,4.9641,4.7722,4.8058,137007.0],["2016-06-22",4.7626,4.7866,4.7242,4.7578,266871.0],["2016-06-23",4.7962,4.9113,4.753,4.7674,114758.0],["2016-06-24",4.7386,4.777,4.5756,4.6187,236893.0],["2016-06-27",4.5756,4.5756,4.2926,4.3118,217923.0],["2016-06-28",4.3981,4.3981,4.3118,4.3166,631872.0],["2016-06-29",4.3645,4.4844,4.2782,4.4365,1187511.0],["2016-06-30",4.4653,4.4796,4.3789,4.4077,124712.0],["2016-07-01",4.4413,4.4605,4.4149,4.4461,113704.0],["2016-07-05",4.4461,4.4461,4.3022,4.3885,122487.0],["2016-07-06",4.3885,4.3885,4.3094,4.3214,255278.0],["2016-07-07",4.3166,4.4365,4.294,4.3981,204340.0],["2016-07-08",4.4317,4.5948,4.3933,4.5564,190639.0],["2016-07-11",4.6043,4.6734,4.5372,4.5564,227408.0],["2016-07-12",4.5852,4.6715,4.5564,4.5708,127288.0],["2016-07-13",4.5948,4.6811,4.5804,4.6763,340410.0],["2016-07-14",4.6907,4.7674,4.6907,4.7578,350246.0],["2016-07-15",4.729,4.9401,4.729,4.9065,294038.0],["2016-07-18",4.9161,5.2135,4.9065,5.1991,396501.0],["2016-07-19",5.2231,5.2662,5.1367,5.1799,206096.0],["2016-07-20",5.2278,5.2422,5.1319,5.2087,144501.0],["2016-07-21",5.2183,5.2758,5.1751,5.1943,168858.0],["2016-07-22",5.1895,5.295,5.1703,5.2518,223427.0],["2016-07-25",5.295,5.3382,5.2183,5.3382,220382.0],["2016-07-26",5.3046,5.4197,5.3046,5.4197,135953.0],["2016-07-27",5.4437,5.4878,5.3717,5.4725,202466.0],["2016-07-28",5.4533,5.5396,5.3957,5.5348,353759.0],["2016-07-29",5.4964,5.6547,5.4629,5.6403,201529.0],["2016-08-01",5.6211,5.7746,5.6115,5.7506,391582.0],["2016-08-02",5.7708,5.813,5.6403,5.7314,645807.0],["2016-08-03",5.6691,5.7075,5.2566,5.5924,830942.0],["2016-08-04",5.6355,5.8082,5.5976,5.6067,493225.0],["2016-08-05",5.6067,5.7554,5.6067,5.6355,304226.0],["2016-08-08",5.6355,5.7554,5.6355,5.6355,186306.0],["2016-08-09",5.7506,5.7981,5.6307,5.6355,171552.0],["2016-08-10",5.7027,5.7842,5.6355,5.765,204457.0],["2016-08-11",5.789,5.8466,5.7367,5.8466,144033.0],["2016-08-12",5.8753,6.024,5.8274,5.9473,276005.0],["2016-08-15",5.9713,6.0283,5.8801,5.9233,160310.0],["2016-08-16",5.9761,6.0864,5.8514,5.9041,299893.0],["2016-08-17",5.8499,5.909,5.771,5.8006,129396.0],["2016-08-18",5.84,5.914,5.7858,5.7908,93680.0],["2016-08-19",5.7513,5.8893,5.7513,5.7908,103634.0],["2016-08-22",5.776,5.7908,5.6281,5.6429,216986.0],["2016-08-23",5.6478,5.7957,5.6478,5.7513,226823.0],["2016-08-24",5.7612,5.9682,5.7119,5.9238,103751.0],["2016-08-25",5.9041,5.9583,5.8055,5.9583,72368.0],["2016-08-26",5.9583,6.0125,5.8253,5.978,101526.0],["2016-08-29",6.0125,6.0125,5.8203,5.8598,98247.0],["2016-08-30",5.8203,5.914,5.7415,5.776,104336.0],["2016-08-31",5.7464,5.9559,5.6676,5.9485,126351.0],["2016-09-01",5.9682,5.9682,5.8055,5.9238,41922.0],["2016-09-02",5.9435,6.0717,5.9386,6.0175,130332.0],["2016-09-06",5.9682,6.0717,5.9435,5.9583,72719.0],["2016-09-07",5.9928,6.0175,5.8647,5.8893,57145.0],["2016-09-08",5.8696,5.9731,5.8548,5.8943,90635.0],["2016-09-09",5.9238,5.9435,5.7809,5.8154,100940.0],["2016-09-12",5.8302,5.909,5.7464,5.8696,82087.0],["2016-09-13",5.8499,5.8745,5.6281,5.6725,74007.0],["2016-09-14",5.6725,5.7563,5.6429,5.7464,38643.0],["2016-09-15",5.7316,5.776,5.6823,5.7267,66279.0],["2016-09-16",5.7218,5.7858,5.6922,5.7168,239118.0],["2016-09-19",5.7858,5.8105,5.6922,5.776,92041.0],["2016-09-20",5.8105,5.8351,5.6922,5.7218,63585.0],["2016-09-21",5.7218,5.8203,5.702,5.7168,272258.0],["2016-09-22",5.7218,5.8548,5.7218,5.7908,76466.0],["2016-09-23",5.7809,5.914,5.7809,5.8696,186189.0],["2016-09-26",5.8499,5.914,5.8154,5.9041,119793.0],["2016-09-27",5.914,5.9583,5.8943,5.9189,247667.0],["2016-09-28",5.9386,5.9583,5.8524,5.914,178578.0],["2016-09-29",5.8795,5.9337,5.84,5.8647,183379.0],["2016-09-30",5.8548,6.2047,5.8203,6.1653,338536.0],["2016-10-03",6.1505,6.1604,6.0125,6.0618,148132.0],["2016-10-04",6.052,6.0963,5.9928,6.0076,178460.0],["2016-10-05",6.0372,6.0963,5.914,6.0076,91572.0],["2016-10-06",6.0421,6.1062,5.9337,6.1012,100940.0],["2016-10-07",6.0766,6.0766,5.9189,5.9583,56208.0],["2016-10-10",5.9583,6.0076,5.9288,5.9977,50587.0],["2016-10-11",5.9485,6.047,5.914,5.9682,60189.0],["2016-10-12",5.9637,5.9637,5.8893,5.9189,31500.0],["2016-10-13",5.8992,5.9583,5.8844,5.9189,77754.0],["2016-10-14",5.9238,5.9435,5.8302,5.8745,70728.0],["2016-10-17",5.8844,5.9228,5.8351,5.914,68621.0],["2016-10-18",5.9534,5.9583,5.8598,5.914,90870.0],["2016-10-19",5.914,5.914,5.845,5.8696,80799.0],["2016-10-20",5.845,5.914,5.84,5.8598,190405.0],["2016-10-21",5.8598,5.9189,5.845,5.8745,81033.0],["2016-10-24",5.8893,5.9081,5.8055,5.8647,84546.0],["2016-10-25",5.84,5.9485,5.84,5.9288,195206.0],["2016-10-26",5.9534,5.9928,5.8647,5.9386,78574.0],["2016-10-27",5.9189,5.9337,5.7804,5.8696,55388.0],["2016-10-28",5.8647,6.0027,5.7661,5.8992,128225.0],["2016-10-31",5.8745,5.914,5.7415,5.8548,157968.0],["2016-11-01",5.8548,5.9041,5.5946,5.9041,382449.0],["2016-11-02",6.0667,6.3082,5.8548,6.185,721922.0],["2016-11-03",6.2097,6.2589,5.914,6.1357,347553.0],["2016-11-04",6.0865,6.3969,6.0569,6.3674,175533.0],["2016-11-07",6.4019,6.6877,6.4014,6.6483,387952.0],["2016-11-08",6.7321,6.7321,6.4364,6.4561,76583.0],["2016-11-09",6.5152,6.7025,6.3969,6.4265,192395.0],["2016-11-10",6.5251,6.7469,6.4955,6.6483,120262.0],["2016-11-11",6.6089,6.8553,6.5448,6.5497,167804.0],["2016-11-14",6.5645,6.875,6.5645,6.6631,224715.0],["2016-11-15",6.6631,6.7863,6.5497,6.6187,188648.0],["2016-11-16",6.6036,6.7652,6.6036,6.7198,151410.0],["2016-11-17",6.7046,6.8057,6.6692,6.8006,70377.0],["2016-11-18",6.8158,6.9628,6.7753,6.9269,82321.0],["2016-11-21",6.9219,6.9219,6.74,6.8158,65693.0],["2016-11-22",6.8208,6.8713,6.6945,6.7551,72953.0],["2016-11-23",6.7854,6.8208,6.745,6.7652,67333.0],["2016-11-25",6.7299,6.8966,6.7299,6.8208,82321.0],["2016-11-28",6.8057,6.8057,6.644,6.74,43093.0],["2016-11-29",6.7501,6.8057,6.649,6.7703,109840.0],["2016-11-30",6.8208,6.8208,6.745,6.7703,152113.0],["2016-12-01",6.8208,6.8865,6.7299,6.8158,148132.0],["2016-12-02",6.8158,6.8208,6.6642,6.7703,131269.0],["2016-12-05",6.8208,6.9017,6.74,6.9017,111479.0],["2016-12-06",6.9168,6.9168,6.7551,6.9017,129981.0],["2016-12-07",6.836,7.0229,6.7097,6.9067,188765.0],["2016-12-08",6.9219,7.028,6.8006,6.8814,244271.0],["2016-12-09",6.9168,6.9875,6.8663,6.9219,112299.0],["2016-12-12",6.9471,6.9926,6.8208,6.8814,137124.0],["2016-12-13",6.9471,7.028,6.8713,6.9875,95905.0],["2016-12-14",7.0078,7.0078,6.7349,6.7652,52110.0],["2016-12-15",6.74,6.8284,6.6985,6.745,98715.0],["2016-12-16",6.7299,6.8208,6.7299,6.7703,98715.0],["2016-12-19",6.8107,6.8107,6.7248,6.7956,21429.0],["2016-12-20",6.8461,6.884,6.7652,6.8006,96022.0],["2016-12-21",6.841,6.8814,6.7248,6.8764,71665.0],["2016-12-22",6.9168,6.9269,6.7501,6.7956,167336.0],["2016-12-23",6.7551,6.8309,6.6945,6.745,306099.0],["2016-12-27",6.7299,6.7905,6.6844,6.7905,134548.0],["2016-12-28",6.8309,6.8309,6.5783,6.6187,129278.0],["2016-12-29",6.6187,6.836,6.6187,6.7046,59487.0],["2016-12-30",6.7602,6.8638,6.6996,6.7198,52461.0],["2017-01-03",6.7753,6.9724,6.7248,6.8915,151527.0],["2017-01-04",6.8966,6.9875,6.7956,6.841,179749.0],["2017-01-05",6.8057,6.8865,6.7349,6.8461,121316.0],["2017-01-06",6.8562,6.937,6.8188,6.8915,74124.0],["2017-01-09",6.9118,6.9118,6.7956,6.8814,68269.0],["2017-01-10",6.9219,6.937,6.8259,6.8713,106678.0],["2017-01-11",6.9269,7.22,6.7956,7.1745,225652.0],["2017-01-12",7.1543,7.5686,7.1543,7.3867,340761.0],["2017-01-13",7.3766,7.3862,7.1543,7.3058,150942.0],["2017-01-17",7.3311,7.4776,7.2099,7.2705,181856.0],["2017-01-18",7.1896,7.2099,6.9901,7.2048,284319.0],["2017-01-19",7.2518,7.3463,7.129,7.3261,113704.0],["2017-01-20",7.3665,7.4953,7.3362,7.4473,105156.0],["2017-01-23",7.412,7.4726,7.3109,7.4675,72134.0],["2017-01-24",7.4928,7.4928,7.3412,7.412,117568.0],["2017-01-25",7.417,7.5686,7.3917,7.412,92509.0],["2017-01-26",7.4726,7.5282,7.4271,7.4675,63937.0],["2017-01-27",7.4574,7.5282,7.3665,7.3665,172254.0],["2017-01-30",7.3715,7.4574,7.1962,7.3665,88762.0],["2017-01-31",7.4322,7.5585,7.3513,7.412,97310.0],["2017-02-01",7.4423,7.5585,7.412,7.5079,73422.0],["2017-02-02",7.5332,7.705,7.5029,7.6444,95085.0],["2017-02-03",7.6696,7.7025,7.5079,7.5787,90167.0],["2017-02-06",7.614,7.6494,7.5029,7.609,79160.0],["2017-02-07",7.6494,7.6494,7.5282,7.5332,33491.0],["2017-02-08",7.5433,7.609,7.4928,7.5635,72017.0],["2017-02-09",7.5787,7.6489,7.4625,7.5686,51992.0],["2017-02-10",7.614,7.7454,7.5736,7.6747,61478.0],["2017-02-13",7.705,7.7303,7.5837,7.6393,98950.0],["2017-02-14",7.6898,7.6898,7.5282,7.5888,56676.0],["2017-02-15",7.5837,7.6797,7.5736,7.6444,90167.0],["2017-02-16",7.6696,7.6999,7.5686,7.5989,157851.0],["2017-02-17",7.5787,7.6393,7.5787,7.6242,103282.0],["2017-02-21",7.6494,7.705,7.5787,7.705,210780.0],["2017-02-22",7.71,7.9374,7.6343,7.7404,186540.0],["2017-02-23",7.7909,8.0385,7.705,7.8616,221787.0],["2017-02-24",7.8313,7.9576,7.6595,7.8768,440999.0],["2017-02-27",7.8566,7.9273,7.7707,7.9071,250828.0],["2017-02-28",7.8566,7.9121,7.7424,7.7505,309730.0],["2017-03-01",7.7656,7.902,7.71,7.8616,185018.0],["2017-03-02",7.8566,7.9071,7.6848,7.7555,172957.0],["2017-03-03",7.7757,7.9172,7.7757,7.8364,186189.0],["2017-03-06",7.8313,7.9071,7.7505,7.8161,302118.0],["2017-03-07",7.8616,7.9576,7.8616,7.8919,428703.0],["2017-03-08",7.9745,8.0261,7.8868,7.8919,325655.0],["2017-03-09",7.9384,8.021,7.8403,7.959,258791.0],["2017-03-10",7.9952,8.0106,7.7939,7.8093,239704.0],["2017-03-13",7.7526,7.7722,7.5822,7.5926,262538.0],["2017-03-14",7.6132,7.6493,7.5461,7.5461,77872.0],["2017-03-15",7.5822,7.6752,7.541,7.639,128576.0],["2017-03-16",7.6442,7.7319,7.541,7.701,181271.0],["2017-03-17",7.6958,7.7835,7.6958,7.7784,104687.0],["2017-03-20",7.799,7.799,7.6571,7.7164,200709.0],["2017-03-21",7.7629,7.7928,7.6958,7.7113,157617.0],["2017-03-22",7.7201,7.7371,7.6442,7.701,78106.0],["2017-03-23",7.6906,7.7732,7.6855,7.7268,100238.0],["2017-03-24",7.7268,7.7526,7.7066,7.7319,95202.0],["2017-03-27",7.6648,7.7423,7.5926,7.701,95085.0],["2017-03-28",7.7423,7.8042,7.6906,7.7423,188765.0],["2017-03-29",7.7423,7.8145,7.7164,7.7577,81502.0],["2017-03-30",7.7939,7.8403,7.7422,7.7732,139115.0],["2017-03-31",7.7939,7.8403,7.6906,7.6958,142979.0],["2017-04-03",7.6958,7.7423,7.6442,7.7164,122955.0],["2017-04-04",7.6855,7.8248,7.6235,7.7423,160661.0],["2017-04-05",7.7423,7.8197,7.7216,7.7784,144384.0],["2017-04-06",7.7526,7.8248,7.7526,7.799,62063.0],["2017-04-07",7.8042,7.8919,7.7939,7.8713,154221.0],["2017-04-10",7.8971,7.8971,7.8403,7.8661,98715.0],["2017-04-11",7.861,7.8971,7.8145,7.8558,59136.0],["2017-04-12",7.8197,7.8661,7.8094,7.8403,135368.0],["2017-04-13",7.861,7.861,7.7835,7.799,302586.0],["2017-04-17",7.8455,7.8455,7.3551,7.4377,2111313.0],["2017-04-18",7.4584,7.67,7.4326,7.5822,811152.0],["2017-04-19",7.6235,7.7319,7.5874,7.6855,304343.0],["2017-04-20",7.7319,7.7835,7.6803,7.701,133260.0],["2017-04-21",7.6958,7.7681,7.6803,7.7319,105976.0],["2017-04-24",7.8094,7.8403,7.7939,7.8197,191107.0],["2017-04-25",7.8506,7.8713,7.8094,7.8197,187711.0],["2017-04-26",7.8455,7.8713,7.7732,7.8713,129044.0],["2017-04-27",7.8713,7.8713,7.799,7.8093,180451.0],["2017-04-28",7.8145,7.8145,7.7113,7.7681,111713.0],["2017-05-01",7.7939,8.0365,7.7939,7.9487,228111.0],["2017-05-02",7.9745,8.0096,7.9281,7.9487,256098.0],["2017-05-03",7.959,8.0571,7.9332,7.9952,161598.0],["2017-05-04",8.0261,8.0519,7.9435,8.0106,407157.0],["2017-05-05",7.9952,8.2481,7.8713,8.1603,416291.0],["2017-05-08",8.2274,8.2584,8.1603,8.2068,182676.0],["2017-05-09",8.2584,8.3049,8.1552,8.1861,283148.0],["2017-05-10",8.2223,8.2894,8.1603,8.2119,756232.0],["2017-05-11",8.2119,8.2532,8.119,8.1965,231507.0],["2017-05-12",8.1861,8.6197,8.1242,8.1448,96842.0],["2017-05-15",8.2068,8.2429,8.1732,8.2429,152816.0],["2017-05-16",8.3009,8.3077,8.2271,8.2798,140286.0],["2017-05-17",8.2482,8.264,8.1112,8.1849,174011.0],["2017-05-18",8.2008,8.4326,8.1322,8.4116,201646.0],["2017-05-19",8.4168,8.4406,8.2956,8.3958,144736.0],["2017-05-22",8.3958,8.459,8.2956,8.3852,388538.0],["2017-05-23",8.4063,8.4353,8.3589,8.4116,171552.0],["2017-05-24",8.4116,8.4326,8.3799,8.4116,154455.0],["2017-05-25",8.459,8.459,8.3799,8.4379,236776.0],["2017-05-26",8.4327,8.6909,8.4237,8.654,175884.0],["2017-05-30",8.6962,8.7594,8.4379,8.4485,185838.0],["2017-05-31",8.4643,8.4643,8.3378,8.4221,92392.0],["2017-06-01",8.459,8.5381,8.3799,8.3799,144033.0],["2017-06-02",8.4327,8.4906,8.3536,8.4485,74710.0],["2017-06-05",8.4695,8.4695,8.3378,8.3483,125297.0],["2017-06-06",8.3325,8.517,8.3167,8.4906,190405.0],["2017-06-07",8.5012,8.5117,8.3114,8.3114,110308.0],["2017-06-08",8.3114,8.3852,8.3114,8.3747,75881.0],["2017-06-09",8.3799,8.4695,8.3636,8.3958,129864.0],["2017-06-12",8.4063,8.5117,8.3325,8.3483,150942.0],["2017-06-13",8.3114,8.459,8.3114,8.4327,76935.0],["2017-06-14",8.4326,8.4326,8.3378,8.3852,120964.0],["2017-06-15",8.3536,8.3536,8.2324,8.3167,91221.0],["2017-06-16",8.3483,8.3641,8.2587,8.3114,69557.0],["2017-06-19",8.3536,8.3641,8.2587,8.3641,83375.0],["2017-06-20",8.3905,8.5223,8.2482,8.3747,146258.0],["2017-06-21",8.4116,8.4432,8.2877,8.3589,122018.0],["2017-06-22",8.3589,8.4327,8.3167,8.4221,69675.0],["2017-06-23",8.4063,8.4327,8.3589,8.4063,159959.0],["2017-06-26",8.3589,8.4327,8.3251,8.401,173542.0],["2017-06-27",8.3958,8.4168,8.3167,8.3905,105858.0],["2017-06-28",8.4274,8.4854,8.3589,8.4063,226237.0],["2017-06-29",8.4432,8.4959,8.3272,8.4274,160076.0],["2017-06-30",8.4801,8.4801,8.3431,8.401,301415.0],["2017-07-03",8.4537,8.4537,8.3799,8.4327,127405.0],["2017-07-05",8.4327,8.4327,8.2271,8.401,140871.0],["2017-07-06",8.3958,8.3958,8.2693,8.2903,141808.0],["2017-07-07",8.3009,8.3431,8.2903,8.3431,78925.0],["2017-07-10",8.3641,8.5275,8.3536,8.4854,430460.0],["2017-07-11",8.4485,8.4854,8.3641,8.4327,172137.0],["2017-07-12",8.4801,8.6277,8.4327,8.6224,182091.0],["2017-07-13",8.6751,8.7225,8.5064,8.7225,294975.0],["2017-07-14",8.7278,8.849,8.6382,8.6593,431045.0],["2017-07-17",8.6013,8.6224,8.5402,8.6171,118505.0],["2017-07-18",8.6171,8.6909,8.5381,8.6277,295092.0],["2017-07-19",8.6962,8.7278,8.4168,8.5433,551775.0],["2017-07-20",8.5117,8.6066,8.4854,8.5539,98481.0],["2017-07-21",8.5222,8.5644,8.3641,8.4274,127756.0],["2017-07-24",8.3958,8.6066,8.3799,8.5328,185721.0],["2017-07-25",8.5644,8.5644,8.3905,8.4432,125180.0],["2017-07-26",8.4432,8.7383,8.3799,8.7067,241109.0],["2017-07-27",8.7067,8.9544,8.6329,8.7963,547911.0],["2017-07-28",8.8068,8.8701,8.7278,8.8648,314882.0],["2017-07-31",8.8701,8.907,8.7647,8.8859,242280.0],["2017-08-01",8.907,9.0229,8.791,8.9702,243217.0],["2017-08-02",8.9755,9.4867,8.8912,9.4709,445214.0],["2017-08-03",9.4288,9.5394,9.2865,9.4815,456456.0],["2017-08-04",9.2074,9.687,9.1442,9.6448,362659.0],["2017-08-07",9.687,9.7028,9.4182,9.4446,221436.0],["2017-08-08",9.4709,9.6238,9.3866,9.5816,322025.0],["2017-08-09",9.608,9.608,9.434,9.4551,94734.0],["2017-08-10",9.4235,9.4683,9.3497,9.4446,134197.0],["2017-08-11",9.3708,9.5921,9.2232,9.4182,190990.0],["2017-08-14",9.4446,9.5131,9.3919,9.3919,109020.0],["2017-08-15",9.3866,9.434,9.239,9.3813,96490.0],["2017-08-16",9.4028,9.4323,9.1907,9.2256,164057.0],["2017-08-17",9.2095,9.2363,9.0591,9.2095,228813.0],["2017-08-18",9.188,9.2632,9.1182,9.2632,67098.0],["2017-08-21",9.2578,9.2578,9.1397,9.1558,115109.0],["2017-08-22",9.1665,9.1665,9.0806,9.1289,150591.0],["2017-08-23",9.1289,9.2095,9.1128,9.1289,182676.0],["2017-08-24",9.1343,9.3706,9.1021,9.2149,290057.0],["2017-08-25",9.2256,9.4028,9.1665,9.2578,96490.0],["2017-08-28",9.231,9.2729,8.7423,9.145,270735.0],["2017-08-29",9.0967,9.1826,9.043,9.1665,97193.0],["2017-08-30",9.1934,9.1961,9.0752,9.0913,70026.0],["2017-08-31",9.1021,9.1773,9.0913,9.1558,70846.0],["2017-09-01",9.1612,9.2095,9.1182,9.1934,66864.0],["2017-09-05",9.1934,9.2229,8.9947,9.0752,114173.0],["2017-09-06",9.0806,9.2739,9.0672,9.231,225769.0],["2017-09-07",9.2363,9.3115,9.1021,9.2149,292165.0],["2017-09-08",9.2256,9.2363,9.1075,9.2202,95671.0],["2017-09-11",9.3008,9.4672,9.2686,9.333,124594.0],["2017-09-12",9.3867,9.6069,9.3491,9.5585,129044.0],["2017-09-13",9.5585,9.6069,9.3652,9.5317,134665.0],["2017-09-14",9.5209,9.5746,9.3357,9.4135,109723.0],["2017-09-15",9.4297,9.4619,9.3169,9.4404,117803.0],["2017-09-18",9.4619,9.4619,9.29,9.3652,91104.0],["2017-09-19",9.3545,9.6659,9.2686,9.58,144033.0],["2017-09-20",9.58,9.6659,9.5371,9.6391,98013.0],["2017-09-21",9.6552,9.6552,9.5371,9.6283,71080.0],["2017-09-22",9.623,9.623,9.4404,9.5532,142394.0],["2017-09-25",9.5102,9.6391,9.4732,9.623,113587.0],["2017-09-26",9.6122,9.6659,9.4979,9.6552,72134.0],["2017-09-27",9.6659,9.7626,9.5317,9.6498,259845.0],["2017-09-28",9.623,9.7143,9.5639,9.6981,108552.0],["2017-09-29",9.7035,9.7277,9.5908,9.6874,103399.0],["2017-10-02",9.6928,9.7599,9.5585,9.7357,131503.0],["2017-10-03",9.7143,9.7331,9.5371,9.6445,92509.0],["2017-10-04",9.6713,9.6713,9.4742,9.5693,82556.0],["2017-10-05",9.5317,9.6659,9.5048,9.6552,145321.0],["2017-10-06",9.6445,9.6445,9.4511,9.4887,62414.0],["2017-10-09",9.4887,9.5183,9.3786,9.4082,69675.0],["2017-10-10",9.4619,9.5693,9.3545,9.5585,84780.0],["2017-10-11",9.5424,9.623,9.4082,9.4941,113353.0],["2017-10-12",9.4834,9.6606,9.4565,9.6015,133143.0],["2017-10-13",9.6498,9.8378,9.6122,9.8002,300362.0],["2017-10-16",9.8163,9.9559,9.7196,9.9344,387835.0],["2017-10-17",9.9344,9.9462,9.7733,9.8646,351066.0],["2017-10-18",9.9076,9.9076,9.5908,9.6659,191927.0],["2017-10-19",9.6659,9.7035,9.5746,9.6981,147312.0],["2017-10-20",9.7465,9.9344,9.7196,9.9022,155860.0],["2017-10-23",9.9022,9.9505,9.7411,9.8539,153167.0],["2017-10-24",9.8539,9.9344,9.8539,9.9237,114641.0],["2017-10-25",9.9344,9.9344,9.8163,9.8915,196143.0],["2017-10-26",9.8915,9.9452,9.7733,9.8163,128693.0],["2017-10-27",9.8539,9.9344,9.6283,9.9344,128927.0],["2017-10-30",9.9344,9.9398,9.6724,9.8485,189468.0],["2017-10-31",9.8539,9.9291,9.768,9.7894,126936.0],["2017-11-01",9.8217,9.8807,9.7465,9.8002,150239.0],["2017-11-02",9.8431,9.9344,9.5908,9.9237,172020.0],["2017-11-03",9.9613,10.1922,9.7035,9.9398,248603.0],["2017-11-06",9.9667,10.0204,9.7519,9.8539,377296.0],["2017-11-07",9.8807,9.9344,9.6767,9.7733,211717.0],["2017-11-08",9.768,9.8619,9.696,9.7894,99769.0],["2017-11-09",9.7519,9.8807,9.7519,9.7733,135016.0],["2017-11-10",9.8055,9.8055,9.6176,9.7143,196728.0],["2017-11-13",9.6928,9.6928,9.5371,9.5854,228228.0],["2017-11-14",9.5639,9.6122,9.5317,9.5532,208438.0],["2017-11-15",9.5317,9.7035,9.4297,9.5854,186072.0],["2017-11-16",9.6073,9.8808,9.5471,9.8371,285021.0],["2017-11-17",9.8261,9.9191,9.7933,9.9027,78925.0],["2017-11-20",9.8972,9.9684,9.8507,9.9301,59136.0],["2017-11-21",9.9355,10.0012,9.9027,9.9136,151645.0],["2017-11-22",9.9574,9.9957,9.9137,9.9684,94734.0],["2017-11-24",9.9684,9.9684,9.9339,9.9629,78106.0],["2017-11-27",9.8754,10.0477,9.8754,9.9191,183730.0],["2017-11-28",9.9465,9.982,9.9082,9.9574,142042.0],["2017-11-29",9.9738,9.9848,9.848,9.8644,43795.0],["2017-11-30",9.8754,9.9793,9.8371,9.9574,160310.0],["2017-12-01",9.9738,9.9793,9.8535,9.9136,122838.0],["2017-12-04",9.9519,9.9848,9.941,9.9684,188765.0],["2017-12-05",9.9848,10.1763,9.9301,9.9301,214176.0],["2017-12-06",9.9027,9.9082,9.7878,9.8261,123775.0],["2017-12-07",9.8699,10.0668,9.848,9.9519,297551.0],["2017-12-08",9.9793,10.0121,9.848,9.9629,100823.0],["2017-12-11",9.9684,9.9793,9.8206,9.8918,337248.0],["2017-12-12",9.9301,10.1817,9.9301,10.045,478236.0],["2017-12-13",10.034,10.1544,10.0285,10.138,362425.0],["2017-12-14",10.1653,10.1653,10.0707,10.1434,201061.0],["2017-12-15",10.1216,10.1216,9.9301,9.9684,696511.0],["2017-12-18",10.0668,10.3349,9.9684,10.3185,215113.0],["2017-12-19",10.3842,10.4498,10.2638,10.324,266051.0],["2017-12-20",10.2966,10.6522,10.2583,10.5209,110777.0],["2017-12-21",10.5702,10.8766,10.5592,10.8547,203169.0],["2017-12-22",10.8054,10.9696,10.7945,10.9422,208321.0],["2017-12-26",10.9203,10.9641,10.8,10.8164,201763.0],["2017-12-27",10.7781,10.9586,10.6741,10.9203,181271.0],["2017-12-28",10.9422,10.975,10.7507,10.9367,220265.0],["2017-12-29",10.986,10.986,10.7896,10.9039,125063.0],["2018-01-02",10.8601,10.986,10.7671,10.8766,122721.0],["2018-01-03",10.8547,10.882,10.7726,10.8602,116749.0],["2018-01-04",10.8602,10.986,10.8492,10.9532,137944.0],["2018-01-05",10.9422,10.9696,10.8673,10.9422,74944.0],["2018-01-08",10.9422,10.9422,10.8109,10.8437,58199.0],["2018-01-09",10.8875,10.9696,10.8602,10.9367,93329.0],["2018-01-10",10.9477,11.0133,10.7562,10.8,189117.0],["2018-01-11",10.0614,10.231,9.9848,10.1763,5395383.0],["2018-01-12",10.1489,10.2255,10.0942,10.1489,867126.0],["2018-01-16",10.2036,10.2364,10.0614,10.0723,830942.0],["2018-01-17",10.0121,10.1106,9.8535,10.0559,535733.0],["2018-01-18",10.0614,10.0668,9.744,9.9848,877899.0],["2018-01-19",10.0614,10.0668,9.8152,9.8206,405986.0],["2018-01-22",9.848,9.9191,9.744,9.8918,594165.0],["2018-01-23",9.8808,9.9465,9.744,9.941,540651.0],["2018-01-24",9.9246,9.9848,9.7222,9.7988,510088.0],["2018-01-25",9.8371,9.8699,9.7659,9.848,233263.0],["2018-01-26",9.9027,10.1216,9.8392,10.0285,422965.0],["2018-01-29",9.8918,10.034,9.848,9.9574,310783.0],["2018-01-30",9.8808,9.9027,9.7112,9.744,493459.0],["2018-01-31",9.7495,9.9027,9.7386,9.8754,270618.0],["2018-02-01",9.8863,9.8972,9.6073,9.651,331744.0],["2018-02-02",9.5744,9.7167,9.5471,9.5744,204457.0],["2018-02-05",9.5471,9.6073,9.1969,9.2571,380107.0],["2018-02-06",9.0492,9.4212,9.0492,9.372,278932.0],["2018-02-07",9.3775,9.4595,9.2298,9.4213,266285.0],["2018-02-08",9.4541,9.465,9.1554,9.1641,287129.0],["2018-02-09",9.2462,9.3228,8.6662,9.2352,749674.0],["2018-02-12",9.279,9.3447,9.082,9.1258,375657.0],["2018-02-13",9.1313,9.3583,9.082,9.3009,207267.0],["2018-02-14",9.2954,9.3611,9.2653,9.3282,202817.0],["2018-02-15",9.3775,9.4048,9.1915,9.3337,324367.0],["2018-02-16",9.3064,9.3994,9.3009,9.3118,46137.0],["2018-02-20",9.2845,9.2889,9.1313,9.1477,182325.0],["2018-02-21",9.1805,9.2298,9.1422,9.175,94968.0],["2018-02-22",9.1915,9.2462,9.0,9.0383,405517.0],["2018-02-23",9.0602,9.2188,9.0164,9.1969,195557.0],["2018-02-26",9.2462,9.3939,9.0985,9.383,229399.0],["2018-02-27",9.4048,9.4377,9.3447,9.372,303640.0],["2018-02-28",8.8468,9.0766,8.4802,8.9343,1123692.0],["2018-03-01",8.9343,9.1313,8.8796,9.0273,432567.0],["2018-03-02",9.0437,9.0437,8.9343,8.9398,258908.0],["2018-03-05",8.8906,8.989,8.8851,8.8851,164760.0],["2018-03-06",8.896,9.0273,8.8796,8.907,409382.0],["2018-03-07",8.8906,9.0054,8.8851,8.8906,246847.0],["2018-03-08",8.9234,8.9671,8.6991,8.6991,604002.0],["2018-03-09",8.7209,8.8358,8.7209,8.7866,505169.0],["2018-03-12",8.8577,9.1586,8.832,9.0273,258791.0],["2018-03-13",9.0985,9.1641,8.9179,8.9343,284436.0],["2018-03-14",8.9398,8.9759,8.814,8.896,192747.0],["2018-03-15",8.8904,9.0189,8.7229,8.7843,197548.0],["2018-03-16",8.7955,8.896,8.7899,8.8067,265700.0],["2018-03-19",8.7955,8.8357,8.6782,8.7397,237362.0],["2018-03-20",8.7397,8.7955,8.6894,8.7732,117217.0],["2018-03-21",8.7564,8.8737,8.7564,8.8178,90987.0],["2018-03-22",8.7732,8.8402,8.7676,8.7676,189468.0],["2018-03-23",8.7732,8.8793,8.7676,8.7955,148132.0],["2018-03-26",8.8458,8.9625,8.8039,8.8793,178695.0],["2018-03-27",8.8737,8.9742,8.7564,8.8067,188531.0],["2018-03-28",8.8346,8.8793,8.6838,8.8513,262304.0],["2018-03-29",8.9016,9.0189,8.8849,8.9072,169210.0],["2018-04-02",8.9128,8.9519,8.7676,8.8346,274834.0],["2018-04-03",8.8569,8.9742,8.7732,8.8067,188297.0],["2018-04-04",8.7676,8.9239,8.628,8.9072,142862.0],["2018-04-05",8.9128,9.0524,8.8569,9.03,64873.0],["2018-04-06",8.991,9.0468,8.8234,8.9575,86069.0],["2018-04-09",8.9686,8.9826,8.8569,8.8904,1720667.0],["2018-04-10",8.9965,9.2032,8.9351,9.0245,1453094.0],["2018-04-11",8.9965,9.1808,8.963,9.125,157265.0],["2018-04-12",9.1417,9.2869,9.1417,9.2088,104687.0],["2018-04-13",9.2813,9.2869,9.0636,9.0747,73188.0],["2018-04-16",9.0915,9.2311,9.0245,9.1641,226706.0],["2018-04-17",9.2311,9.3819,9.1864,9.2702,201412.0],["2018-04-18",9.3539,9.3623,9.2032,9.2143,77637.0],["2018-04-19",9.1864,9.2216,9.039,9.0524,123775.0],["2018-04-20",9.0747,9.192,9.03,9.0859,191576.0],["2018-04-23",9.1082,9.3316,9.058,9.3037,104805.0],["2018-04-24",9.326,9.4042,9.058,9.1864,157734.0],["2018-04-25",9.2199,9.2478,9.1138,9.2367,94500.0],["2018-04-26",9.2367,9.3372,9.1473,9.1585,161013.0],["2018-04-27",9.1864,9.3037,9.1529,9.2423,189585.0],["2018-04-30",9.2646,9.3595,9.2199,9.2925,78925.0],["2018-05-01",9.2813,9.3707,9.1641,9.3539,88996.0],["2018-05-02",9.3372,9.4545,9.2702,9.3316,108552.0],["2018-05-03",9.2981,9.4249,9.1752,9.2702,93914.0],["2018-05-04",9.3539,9.4372,9.1864,9.3875,153401.0],["2018-05-07",9.4768,9.6388,9.326,9.4154,400014.0],["2018-05-08",9.393,9.5215,9.3651,9.4656,146961.0],["2018-05-09",9.5494,9.5494,9.3707,9.4433,165931.0],["2018-05-10",9.4656,9.4712,9.2423,9.3484,537957.0],["2018-05-11",9.3539,9.488,9.2925,9.2981,220265.0],["2018-05-14",9.3651,9.4042,9.2813,9.3372,279869.0],["2018-05-15",9.3539,9.4042,9.2981,9.3316,159022.0],["2018-05-16",9.3487,9.4569,9.343,9.4455,98598.0],["2018-05-17",9.4285,9.4968,9.3259,9.4114,163355.0],["2018-05-18",9.4,9.5709,9.286,9.4171,624260.0],["2018-05-21",9.4569,9.5139,9.3829,9.3943,171786.0],["2018-05-22",9.4228,9.531,9.2575,9.2746,256683.0],["2018-05-23",9.2575,9.3088,9.2291,9.2632,173074.0],["2018-05-24",9.286,9.662,9.2689,9.6449,654940.0],["2018-05-25",9.6108,9.7589,9.5823,9.7418,124946.0],["2018-05-29",9.7418,9.7418,9.6392,9.7361,116515.0],["2018-05-30",9.7988,9.8102,9.6335,9.6734,181739.0],["2018-05-31",9.6734,9.8557,9.6506,9.85,334672.0],["2018-06-01",9.8785,10.0266,9.7646,9.9526,597093.0],["2018-06-04",10.0152,10.152,9.9868,10.0722,173074.0],["2018-06-05",10.1292,10.1406,9.9982,10.0836,116866.0],["2018-06-06",10.0779,10.0779,9.9754,10.0209,250594.0],["2018-06-07",10.0665,10.0665,9.9526,9.9982,177172.0],["2018-06-08",9.9754,10.0266,9.9355,9.9811,164877.0],["2018-06-11",10.0095,10.0437,9.9412,10.0266,171083.0],["2018-06-12",10.0494,10.2146,10.0238,10.1634,201998.0],["2018-06-13",10.1805,10.2032,10.1184,10.2032,220265.0],["2018-06-14",10.2203,10.2431,10.0893,10.226,125765.0],["2018-06-15",10.226,10.4539,10.1577,10.3855,272843.0],["2018-06-18",10.3514,10.414,10.2716,10.3798,115344.0],["2018-06-19",10.34,10.34,10.1212,10.3229,175884.0],["2018-06-20",10.3628,10.3798,10.2944,10.3798,145087.0],["2018-06-21",10.4254,10.4254,10.3229,10.3457,125414.0],["2018-06-22",10.3969,10.4539,10.3514,10.4368,173894.0],["2018-06-25",10.4254,10.4368,10.3628,10.4254,220616.0],["2018-06-26",10.4083,10.4767,10.3912,10.4311,138178.0],["2018-06-27",10.4368,10.4539,10.2602,10.3058,80096.0],["2018-06-28",10.2944,10.2944,10.1121,10.2317,89933.0],["2018-06-29",10.2602,10.3685,10.2431,10.2944,183964.0],["2018-07-02",10.2944,10.4254,10.2944,10.34,122955.0],["2018-07-03",10.3457,10.4653,10.3457,10.4425,124594.0],["2018-07-05",10.4995,10.5394,10.3969,10.5394,214293.0],["2018-07-06",10.5678,10.6419,10.4881,10.5849,207853.0],["2018-07-09",10.6419,10.6818,10.5451,10.6704,298605.0],["2018-07-10",10.6818,10.79,10.6385,10.7274,228931.0],["2018-07-11",10.3969,10.7558,10.3969,10.7445,150005.0],["2018-07-12",10.7672,10.8242,10.6305,10.7103,381395.0],["2018-07-13",10.7331,10.8185,10.7046,10.7786,190405.0],["2018-07-16",10.7843,10.8413,10.7786,10.8185,181154.0],["2018-07-17",10.8242,10.9211,10.8242,10.847,299542.0],["2018-07-18",10.8242,10.9666,10.7388,10.8527,478236.0],["2018-07-19",10.8413,10.8413,10.6818,10.7388,143799.0],["2018-07-20",10.7388,10.7843,10.6191,10.6419,169561.0],["2018-07-23",10.6248,10.6704,10.5451,10.5622,153518.0],["2018-07-24",10.5849,10.6533,10.4687,10.5223,209492.0],["2018-07-25",10.5052,10.6077,10.5052,10.5565,147897.0],["2018-07-26",10.5565,10.6248,10.5052,10.5849,128459.0],["2018-07-27",10.5792,10.6129,10.5052,10.5508,159607.0],["2018-07-30",10.5678,10.6191,10.4824,10.5394,150122.0],["2018-07-31",10.5109,10.6704,10.414,10.6134,98598.0],["2018-08-01",10.6248,10.6818,10.5849,10.6761,135485.0],["2018-08-02",10.6761,10.7615,10.5166,10.5622,225183.0],["2018-08-03",10.4539,10.7957,10.4539,10.7445,250009.0],["2018-08-06",10.7388,10.9837,10.6875,10.9154,289471.0],["2018-08-07",10.8983,11.0236,10.8242,10.847,234434.0],["2018-08-08",10.8983,10.8983,10.8242,10.8356,146492.0],["2018-08-09",10.8299,10.9097,10.7672,10.8242,123658.0],["2018-08-10",10.8242,10.8584,10.7672,10.8242,148014.0],["2018-08-13",10.8128,10.814,10.5963,10.6533,195557.0],["2018-08-14",10.6419,10.7501,10.6419,10.716,195089.0],["2018-08-15",10.659,10.6875,10.3685,10.6533,217572.0],["2018-08-16",10.6707,10.7867,10.4503,10.7055,233497.0],["2018-08-17",10.6533,10.6916,10.5721,10.6475,202115.0],["2018-08-20",10.6475,10.6881,10.5953,10.6533,138764.0],["2018-08-21",10.6649,10.6823,10.6069,10.6649,127405.0],["2018-08-22",10.6475,10.6591,10.5547,10.5663,148249.0],["2018-08-23",10.5547,10.6301,10.5141,10.5373,64171.0],["2018-08-24",10.5373,10.6243,10.4851,10.5431,90518.0],["2018-08-27",10.5779,10.5837,10.5043,10.5489,57496.0],["2018-08-28",10.5663,10.5953,10.4097,10.4909,87122.0],["2018-08-29",10.5083,10.6707,10.4735,10.5315,84898.0],["2018-08-30",10.6069,10.6069,10.4967,10.5199,114173.0],["2018-08-31",10.5199,10.5315,10.4741,10.4967,88645.0],["2018-09-04",10.5025,10.5025,10.4387,10.4735,79979.0],["2018-09-05",10.4735,10.4909,10.3517,10.4155,106678.0],["2018-09-06",10.4329,10.4329,10.2474,10.3343,60541.0],["2018-09-07",10.2937,10.3865,10.1894,10.2184,131855.0],["2018-09-10",10.2937,10.3691,10.2358,10.3517,60541.0],["2018-09-11",10.4387,10.5837,10.2358,10.2705,137241.0],["2018-09-12",10.3923,10.3923,10.2068,10.2647,87005.0],["2018-09-13",10.2995,10.3401,10.1952,10.3343,59838.0],["2018-09-14",10.3517,10.5431,10.3059,10.5141,178460.0],["2018-09-17",10.5199,10.6823,10.4677,10.6591,77872.0],["2018-09-18",10.6417,10.7983,10.6243,10.7809,126936.0],["2018-09-19",10.7403,10.8389,10.7287,10.7867,174830.0],["2018-09-20",10.7867,10.8447,10.7136,10.8273,107029.0],["2018-09-21",10.8447,10.9027,10.8012,10.8911,120964.0],["2018-09-24",10.8853,10.8969,10.7983,10.8331,81150.0],["2018-09-25",10.8215,10.8447,10.6765,10.8447,124594.0],["2018-09-26",10.8447,10.8447,10.6997,10.7345,164057.0],["2018-09-27",10.7345,10.7345,10.4387,10.4909,141340.0],["2018-09-28",10.4851,10.5779,10.4677,10.5431,58433.0],["2018-10-01",10.5373,10.5373,10.4677,10.4967,85600.0],["2018-10-02",10.5141,10.5199,10.4561,10.5025,79394.0],["2018-10-03",10.5257,10.5721,10.5025,10.5663,85951.0],["2018-10-04",10.5431,10.5605,10.4967,10.5257,55740.0],["2018-10-05",10.5025,10.5721,10.4712,10.5083,94266.0],["2018-10-08",10.5083,10.5721,10.4387,10.5431,56208.0],["2018-10-09",10.5141,10.6069,10.5083,10.5083,47777.0],["2018-10-10",10.4851,10.4851,10.2474,10.2647,71431.0],["2018-10-11",10.3459,10.5547,10.23,10.3691,287832.0],["2018-10-12",10.4735,10.5489,10.2763,10.3807,130918.0],["2018-10-15",10.3633,10.3633,10.2236,10.2821,62883.0],["2018-10-16",10.3053,10.4039,10.1952,10.3691,159256.0],["2018-10-17",10.3517,10.3749,10.2705,10.3169,88762.0],["2018-10-18",10.2821,10.4271,10.1604,10.2879,92158.0],["2018-10-19",10.2995,10.3807,10.1488,10.1894,77520.0],["2018-10-22",10.2474,10.2474,10.143,10.1546,33725.0],["2018-10-23",10.0792,10.201,10.0473,10.0908,291579.0],["2018-10-24",10.0676,10.0734,9.708,9.7254,170849.0],["2018-10-25",9.7892,9.9458,9.7138,9.7776,66396.0],["2018-10-26",9.6094,9.8066,9.5688,9.7834,110660.0],["2018-10-29",9.8298,9.8298,9.5688,9.5978,119910.0],["2018-10-30",9.5862,9.679,9.5166,9.6268,104453.0],["2018-10-31",9.708,9.7533,9.6558,9.6558,79394.0],["2018-11-01",9.708,9.8414,9.6158,9.8008,109606.0],["2018-11-02",10.1604,10.2937,9.8472,10.1024,230921.0],["2018-11-05",10.23,10.3633,10.0096,10.2937,169444.0],["2018-11-06",10.2821,10.2937,10.1662,10.2126,83375.0],["2018-11-07",10.2705,10.2937,10.1198,10.201,141808.0],["2018-11-08",10.2821,10.2821,10.0386,10.0966,94148.0],["2018-11-09",10.0792,10.0908,9.9603,10.0096,64522.0],["2018-11-12",10.027,10.0328,9.7834,9.8182,141574.0],["2018-11-13",9.8762,9.9261,9.4818,9.5572,323664.0],["2018-11-14",9.6674,9.6674,9.4876,9.5862,279049.0],["2018-11-15",9.6158,9.8466,9.4324,9.5981,341815.0],["2018-11-16",9.5862,9.6158,9.2182,9.5389,237830.0],["2018-11-19",9.5448,9.5596,9.4146,9.462,121433.0],["2018-11-20",9.4087,9.4679,9.314,9.3259,141925.0],["2018-11-21",9.3495,9.6099,9.3347,9.5034,302821.0],["2018-11-23",9.4916,9.5981,9.4028,9.4265,154689.0],["2018-11-26",9.6277,9.6513,9.3259,9.4265,139583.0],["2018-11-27",9.3555,9.4714,9.3436,9.3614,84546.0],["2018-11-28",9.4146,9.4916,9.3318,9.456,107615.0],["2018-11-29",9.4679,9.5507,9.4205,9.4679,302938.0],["2018-11-30",9.4205,9.4561,9.3495,9.4146,95671.0],["2018-12-03",9.4324,9.4738,9.3347,9.4501,137827.0],["2018-12-04",9.4087,9.4383,9.1158,9.3673,226237.0],["2018-12-06",9.3495,9.3495,8.8821,9.0714,424136.0],["2018-12-07",9.0714,9.3063,8.9945,9.0241,238181.0],["2018-12-10",8.9827,9.0951,8.7105,8.7696,292750.0],["2018-12-11",8.7578,8.811,8.4471,8.5093,317575.0],["2018-12-12",8.5566,8.9531,8.5566,8.8821,223544.0],["2018-12-13",8.9057,9.1424,8.8229,8.8821,318161.0],["2018-12-14",8.8288,9.0241,8.817,8.8702,207853.0],["2018-12-17",8.8702,9.0477,8.6986,8.7578,197899.0],["2018-12-18",8.7815,8.8939,8.5329,8.5684,120028.0],["2018-12-19",8.5211,8.6039,8.1838,8.4087,414885.0],["2018-12-20",8.3554,8.5507,8.3081,8.3199,300127.0],["2018-12-21",8.314,8.3613,7.666,7.6986,486551.0],["2018-12-24",7.598,7.7637,7.598,7.6453,218392.0],["2018-12-26",7.6631,8.4974,7.6631,8.4974,329285.0],["2018-12-27",8.385,8.4323,8.0891,8.2844,242514.0],["2018-12-28",8.3317,8.3672,8.1069,8.1601,290174.0],["2018-12-31",8.2075,8.527,8.1069,8.4856,234434.0],["2019-01-02",8.3672,8.5921,8.3672,8.5448,77754.0],["2019-01-03",8.5033,8.5803,8.2075,8.2548,191927.0],["2019-01-04",8.3436,8.4974,8.2903,8.4501,140052.0],["2019-01-07",8.4501,8.7637,8.4501,8.7223,71665.0],["2019-01-08",8.7755,8.7755,8.6335,8.7164,173191.0],["2019-01-09",8.7105,8.8584,8.7105,8.7933,158553.0],["2019-01-10",8.7815,8.811,8.6217,8.7696,77403.0],["2019-01-11",8.7105,8.9649,8.6572,8.817,205159.0],["2019-01-14",8.7755,8.8821,8.669,8.8821,185252.0],["2019-01-15",8.8702,9.0182,8.8466,8.9057,134782.0],["2019-01-16",8.8821,8.9986,8.8761,8.9531,109840.0],["2019-01-17",8.9471,9.0655,8.9116,9.0122,154338.0],["2019-01-18",9.0359,9.1602,8.9471,8.9886,302586.0],["2019-01-22",9.0122,9.0122,8.6572,8.7815,151879.0],["2019-01-23",8.7815,8.8329,8.5655,8.6809,175650.0],["2019-01-24",8.6335,8.8288,8.6099,8.6809,86537.0],["2019-01-25",8.6454,8.7874,8.6394,8.7105,125531.0],["2019-01-28",8.6513,8.6513,8.5329,8.5388,119442.0],["2019-01-29",8.5625,8.6749,8.527,8.669,116983.0],["2019-01-30",8.6927,8.7874,8.6276,8.669,251180.0],["2019-01-31",8.6631,8.746,8.5749,8.7282,127054.0],["2019-02-01",8.7282,8.7341,8.5507,8.6158,173425.0],["2019-02-04",8.6039,8.7164,8.598,8.6986,133845.0],["2019-02-05",8.7045,8.8406,8.6986,8.7282,153869.0],["2019-02-06",8.7341,8.7519,8.4323,8.6927,506575.0],["2019-02-07",8.5803,8.7282,8.4974,8.527,383034.0],["2019-02-08",8.5152,8.7282,8.4619,8.7164,253287.0],["2019-02-11",8.74,8.811,8.6868,8.8051,183730.0],["2019-02-12",8.817,8.9767,8.7755,8.7755,251531.0],["2019-02-13",8.817,8.8939,8.7578,8.817,266285.0],["2019-02-14",8.8051,8.8939,8.7874,8.8466,269330.0],["2019-02-15",8.9235,8.9708,8.817,8.9294,235957.0],["2019-02-19",9.2726,9.7342,9.1306,9.3377,1140905.0],["2019-02-20",9.3791,9.5685,9.2667,9.4383,1130132.0],["2019-02-21",9.456,9.488,9.385,9.4205,406220.0],["2019-02-22",9.4324,9.4324,9.3377,9.3791,496972.0],["2019-02-25",9.385,9.5152,9.3495,9.462,392636.0],["2019-02-26",9.4679,9.6809,9.456,9.6158,287481.0],["2019-02-27",9.6158,9.7638,9.5093,9.5626,463950.0],["2019-02-28",9.7223,9.7401,9.4383,9.4797,695106.0],["2019-03-01",9.5921,9.6395,9.4087,9.462,779652.0],["2019-03-04",9.4679,9.5389,9.4028,9.462,490298.0],["2019-03-05",9.462,9.6691,9.4205,9.5626,276942.0],["2019-03-06",9.5626,9.6927,9.456,9.5271,422731.0],["2019-03-07",9.5271,9.6454,9.5034,9.6099,234200.0],["2019-03-08",9.5566,10.1721,9.5566,9.9768,1185286.0],["2019-03-11",10.0596,10.1306,9.9413,10.0419,300830.0],["2019-03-12",10.0596,10.1129,9.9945,10.0951,163003.0],["2019-03-13",10.1306,10.2076,9.9768,10.0715,332798.0],["2019-03-14",10.2042,10.2827,10.1559,10.2766,166282.0],["2019-03-15",10.2404,10.4637,10.2404,10.4275,143096.0],["2019-03-18",10.4396,10.4999,10.3973,10.4758,75881.0],["2019-03-19",10.4697,10.5723,10.4396,10.512,93914.0],["2019-03-20",10.4878,10.5995,10.4094,10.5784,194269.0],["2019-03-21",10.5602,10.6351,10.3792,10.4516,147663.0],["2019-03-22",10.4034,10.4034,10.2163,10.2163,163355.0],["2019-03-25",10.2163,10.3551,10.1982,10.2465,73070.0],["2019-03-26",10.2947,10.337,10.2284,10.2827,191459.0],["2019-03-27",10.3249,10.3436,10.2646,10.337,70143.0],["2019-03-28",10.3852,10.4094,10.2585,10.3309,148600.0],["2019-03-29",10.2827,10.4034,10.2585,10.3249,99184.0],["2019-04-01",10.3732,10.4094,10.3189,10.3611,60072.0],["2019-04-02",10.349,10.3853,10.3189,10.3551,134782.0],["2019-04-03",10.3611,10.3883,10.2766,10.3189,253990.0],["2019-04-04",10.337,10.3533,10.2796,10.2947,38409.0],["2019-04-05",10.343,10.343,10.2634,10.3068,93329.0],["2019-04-08",10.2827,10.3189,10.1921,10.2585,108669.0],["2019-04-09",10.2525,10.2827,10.1439,10.1982,78106.0],["2019-04-10",10.2223,10.2223,10.1258,10.1499,86771.0],["2019-04-11",10.1499,10.2646,10.1439,10.2404,53515.0],["2019-04-12",10.3189,10.3189,10.2344,10.2646,208555.0],["2019-04-15",10.2284,10.2766,10.1439,10.2585,144033.0],["2019-04-16",10.3189,10.3189,10.2344,10.2585,57965.0],["2019-04-17",10.2585,10.2706,10.1982,10.2223,87708.0],["2019-04-18",10.2585,10.2887,10.2072,10.2706,61126.0],["2019-04-22",10.2585,10.2947,10.1077,10.1439,79511.0],["2019-04-23",10.1318,10.168,10.0534,10.1378,92860.0],["2019-04-24",10.1499,10.1861,9.993,10.0473,90987.0],["2019-04-25",10.0292,10.0292,9.8723,9.993,180920.0],["2019-04-26",10.0473,10.0594,9.8844,9.9809,137827.0],["2019-04-29",10.0292,10.0292,9.8663,9.9387,98832.0],["2019-04-30",9.9568,9.9628,9.7697,9.8059,162535.0],["2019-05-01",9.7818,9.8603,9.6309,9.6792,225300.0],["2019-05-02",9.6792,9.8361,9.6068,9.7758,320151.0],["2019-05-03",9.7154,9.8965,9.7154,9.8059,514186.0],["2019-05-06",9.7034,9.8482,9.6672,9.7697,260548.0],["2019-05-07",9.7456,9.8361,9.5585,9.6913,173776.0],["2019-05-08",9.6551,9.7197,9.5706,9.6309,127990.0],["2019-05-09",9.5646,9.7432,9.462,9.649,325538.0],["2019-05-10",9.6672,9.9689,9.649,9.8421,167336.0],["2019-05-13",9.7335,9.7372,9.637,9.6611,170029.0],["2019-05-14",9.6853,9.7094,9.637,9.6611,277410.0],["2019-05-15",9.643,9.7456,9.6249,9.6853,156446.0],["2019-05-16",9.6853,9.9563,9.6853,9.9132,150942.0],["2019-05-17",9.8824,9.981,9.8824,9.9009,102345.0],["2019-05-20",9.8824,9.9071,9.8454,9.8516,59253.0],["2019-05-21",9.8762,9.9502,9.8454,9.9071,67567.0],["2019-05-22",9.8763,9.9194,9.8454,9.8454,100121.0],["2019-05-23",9.8454,9.8947,9.8331,9.8824,122135.0],["2019-05-24",9.8824,10.0488,9.8639,10.0118,133260.0],["2019-05-28",9.9687,10.0734,9.9379,9.9502,329871.0],["2019-05-29",9.981,10.0488,9.6298,9.6791,124009.0],["2019-05-30",9.7777,9.7777,9.5312,9.6175,229867.0],["2019-05-31",9.5805,9.5805,9.4511,9.4758,101994.0],["2019-06-03",9.5004,9.5805,9.1985,9.217,199890.0],["2019-06-04",9.2909,9.4758,9.1739,9.4327,160895.0],["2019-06-05",9.4203,9.4696,9.2971,9.3834,128576.0],["2019-06-06",9.3834,9.3834,9.18,9.2478,106093.0],["2019-06-07",9.2663,9.384,9.2601,9.2786,45669.0],["2019-06-10",9.3649,9.3649,9.1924,9.2663,64639.0],["2019-06-11",9.3156,9.4142,9.2521,9.3526,69792.0],["2019-06-12",9.3834,9.3834,9.2848,9.3094,43795.0],["2019-06-13",9.3895,9.5497,9.3372,9.5004,176704.0],["2019-06-14",9.4881,9.4881,9.3957,9.408,51992.0],["2019-06-17",9.408,9.408,9.18,9.2417,227525.0],["2019-06-18",9.3033,9.3834,9.2663,9.3033,260665.0],["2019-06-19",9.2417,9.3895,9.1123,9.1184,252116.0],["2019-06-20",9.1924,9.2176,9.1308,9.1554,70611.0],["2019-06-21",9.1677,9.2109,8.9582,9.0014,134665.0],["2019-06-24",8.9952,9.1,8.9952,9.0014,133728.0],["2019-06-25",8.9952,9.0938,8.9644,9.0753,175767.0],["2019-06-26",9.1061,9.254,9.0815,9.2293,108435.0],["2019-06-27",9.2109,9.3895,9.1554,9.3834,159256.0],["2019-06-28",9.4203,9.4573,9.2909,9.3033,57965.0],["2019-07-01",9.3772,9.4123,9.2047,9.2417,87942.0],["2019-07-02",9.254,9.3341,9.1616,9.2725,235957.0],["2019-07-03",9.2663,9.3464,9.2293,9.3279,88528.0],["2019-07-05",9.2848,9.3526,9.2478,9.3033,83024.0],["2019-07-08",9.2848,9.3033,9.1862,9.2663,125180.0],["2019-07-09",9.2663,9.4142,9.2417,9.3402,187477.0],["2019-07-10",9.3649,9.445,9.2417,9.3526,104219.0],["2019-07-11",9.3895,9.4265,9.3094,9.3834,114992.0],["2019-07-12",9.4265,9.5682,9.4265,9.5312,112416.0],["2019-07-15",9.5374,9.5497,9.4881,9.5004,59370.0],["2019-07-16",9.4881,9.5435,9.4819,9.5004,85951.0],["2019-07-17",9.4943,9.5318,9.2909,9.4018,211131.0],["2019-07-18",9.4511,9.4943,9.2725,9.3156,191224.0],["2019-07-19",9.3279,9.4018,9.2355,9.2417,157617.0],["2019-07-22",9.2417,9.3156,9.2417,9.2601,164174.0],["2019-07-23",9.2848,9.3033,9.18,9.2417,349778.0],["2019-07-24",9.2293,9.3402,9.2109,9.2848,130098.0],["2019-07-25",9.2909,9.3895,9.1492,9.2417,157734.0],["2019-07-26",9.2663,9.3033,9.1431,9.2232,146492.0],["2019-07-29",9.2232,9.2601,9.1677,9.2293,210897.0],["2019-07-30",9.217,9.2386,9.18,9.1862,61360.0],["2019-07-31",9.217,9.246,9.18,9.217,168624.0],["2019-08-01",9.1924,9.217,9.1061,9.2109,222841.0],["2019-08-02",9.5744,9.7099,9.4511,9.5744,284085.0],["2019-08-05",9.4696,9.4819,9.2417,9.3464,163706.0],["2019-08-06",9.408,9.5435,9.3156,9.3957,119793.0],["2019-08-07",9.3895,9.4758,9.2848,9.4018,84312.0],["2019-08-08",9.4018,9.5682,9.3957,9.445,134665.0],["2019-08-09",9.4388,9.445,9.3218,9.3957,64171.0],["2019-08-12",9.3957,9.4388,9.2047,9.2293,64288.0],["2019-08-13",9.2109,9.3218,9.18,9.2109,204105.0],["2019-08-14",9.2417,9.2417,9.0507,9.0753,120730.0],["2019-08-15",9.0753,9.2518,8.9745,9.2518,160895.0],["2019-08-16",9.2896,9.3652,9.214,9.3211,49299.0],["2019-08-19",9.3274,9.485,9.3022,9.4534,113119.0],["2019-08-20",9.4471,9.5581,9.4471,9.5228,67450.0],["2019-08-21",9.6929,9.7055,9.5322,9.6677,251414.0],["2019-08-22",9.6866,9.6866,9.5669,9.611,116280.0],["2019-08-23",9.6362,9.6551,9.403,9.4282,83492.0],["2019-08-26",9.4787,9.4862,9.4282,9.4534,68738.0],["2019-08-27",9.5543,9.611,9.4282,9.4534,96490.0],["2019-08-28",9.4471,9.485,9.4156,9.4156,82556.0],["2019-08-29",9.4724,9.5669,9.3589,9.3715,74710.0],["2019-08-30",9.3841,9.4534,9.3274,9.3967,195089.0],["2019-09-03",9.3967,9.3967,9.1856,9.3274,75881.0],["2019-09-04",9.3967,9.485,9.3841,9.4156,109606.0],["2019-09-05",9.5354,9.5795,9.4345,9.4471,146375.0],["2019-09-06",9.4534,9.5984,9.4534,9.5417,194620.0],["2019-09-09",9.5984,9.6551,9.5039,9.6362,216869.0],["2019-09-10",9.6425,9.7938,9.6261,9.7875,337834.0],["2019-09-11",9.9261,10.1467,9.9261,10.1341,405283.0],["2019-09-12",10.1341,10.1908,10.0143,10.0207,265349.0],["2019-09-13",10.0333,10.0963,9.9507,10.0207,213942.0],["2019-09-16",10.0648,10.1467,9.9671,10.0522,411958.0],["2019-09-17",10.0522,10.153,9.9072,10.0711,476597.0],["2019-09-18",10.0711,10.1971,10.0333,10.1278,276473.0],["2019-09-19",10.1593,10.2854,10.141,10.1782,307270.0],["2019-09-20",10.1467,10.2538,10.0837,10.1467,261719.0],["2019-09-23",10.1404,10.1404,10.0206,10.0333,148834.0],["2019-09-24",10.0396,10.0711,9.9576,9.9765,141340.0],["2019-09-25",9.9891,10.0112,9.6677,9.6677,328934.0],["2019-09-26",9.6425,9.8127,9.6299,9.7055,218626.0],["2019-09-27",9.6614,9.7301,9.6236,9.6425,498729.0],["2019-09-30",9.6425,9.6425,9.548,9.548,176470.0],["2019-10-01",9.5669,9.5896,9.403,9.4156,216518.0],["2019-10-02",9.403,9.4188,9.3022,9.3085,107849.0],["2019-10-03",9.3526,9.3526,9.1383,9.3337,302352.0],["2019-10-04",9.3148,9.3904,9.2644,9.34,136773.0],["2019-10-07",9.3274,9.5732,9.3274,9.4976,92977.0],["2019-10-08",9.4156,9.6173,9.3539,9.611,104102.0],["2019-10-09",9.6236,9.674,9.4597,9.4724,277176.0],["2019-10-10",9.4976,9.5259,9.3904,9.485,94383.0],["2019-10-11",9.3904,9.5354,9.3904,9.4976,130801.0],["2019-10-14",9.485,9.5732,9.4724,9.5543,49650.0],["2019-10-15",9.5228,9.5921,9.466,9.5291,125297.0],["2019-10-16",9.5291,9.6079,9.485,9.5291,75178.0],["2019-10-17",9.4913,9.7749,9.4913,9.7497,137007.0],["2019-10-18",9.7497,10.1656,9.7497,10.153,168156.0],["2019-10-21",10.1278,10.1908,9.9576,9.9891,160544.0],["2019-10-22",9.9954,10.0585,9.9822,10.0207,61595.0],["2019-10-23",9.9639,10.1152,9.9387,10.0963,109137.0],["2019-10-24",10.1467,10.1593,10.0522,10.1026,101877.0],["2019-10-25",10.1089,10.2223,10.09,10.1404,151176.0],["2019-10-28",10.1152,10.1593,10.0207,10.0711,183027.0],["2019-10-29",10.0396,10.0522,9.8442,9.8631,65693.0],["2019-10-30",9.8316,9.9639,9.7711,9.945,78223.0],["2019-10-31",9.9639,10.0522,9.8631,9.9891,268159.0],["2019-11-01",10.3358,10.6383,10.09,10.2853,474841.0],["2019-11-04",10.4618,10.7013,10.3358,10.6887,491000.0],["2019-11-05",10.7139,10.7832,10.6131,10.632,201061.0],["2019-11-06",10.7139,10.7139,10.5248,10.55,108669.0],["2019-11-07",10.5753,10.695,10.5437,10.5879,150942.0],["2019-11-08",10.5563,10.5879,10.424,10.4807,132323.0],["2019-11-11",10.4492,10.5563,10.3736,10.5248,114407.0],["2019-11-12",10.5374,10.6698,10.4996,10.5942,116163.0],["2019-11-13",10.5563,10.5879,10.4681,10.5185,114524.0],["2019-11-14",10.5185,10.57,10.4028,10.5185,177524.0],["2019-11-15",10.5185,10.6407,10.5057,10.5957,227877.0],["2019-11-18",10.5635,10.7114,10.4311,10.705,156329.0],["2019-11-19",10.6728,10.8593,10.6407,10.75,335374.0],["2019-11-20",10.7628,10.7821,10.6214,10.7371,98481.0],["2019-11-21",10.7821,10.9236,10.7436,10.8079,268393.0],["2019-11-22",10.8979,10.9236,10.75,10.7628,263007.0],["2019-11-25",10.8529,10.9364,10.7886,10.9364,417344.0],["2019-11-26",11.155,11.4122,11.0715,11.3929,590887.0],["2019-11-27",11.4637,11.6501,11.3981,11.6051,484911.0],["2019-11-29",11.6051,11.708,11.5408,11.5794,150356.0],["2019-12-02",11.7208,11.7401,11.4315,11.4958,581753.0],["2019-12-03",11.4829,11.7401,11.2901,11.7337,419452.0],["2019-12-04",11.7658,12.0294,11.7337,12.023,499432.0],["2019-12-05",12.0552,12.0957,11.7285,11.9652,218977.0],["2019-12-06",12.023,12.2191,12.0166,12.203,545686.0],["2019-12-09",12.2159,12.2159,12.0809,12.1516,679063.0],["2019-12-10",12.1452,12.2159,12.1323,12.1773,242748.0],["2019-12-11",12.1387,12.158,12.023,12.0487,158788.0],["2019-12-12",12.0423,12.1677,12.0423,12.068,251414.0],["2019-12-13",12.0616,12.1645,12.023,12.1516,190053.0],["2019-12-16",12.2095,12.2159,12.1259,12.1773,253990.0],["2019-12-17",12.1516,12.3123,11.978,12.1323,311135.0],["2019-12-18",12.1838,12.2609,12.0552,12.068,211717.0],["2019-12-19",12.068,12.1966,12.068,12.1645,150239.0],["2019-12-20",12.1645,12.2416,12.1169,12.1452,147897.0],["2019-12-23",12.0809,12.8588,12.0809,12.7945,798037.0],["2019-12-24",12.8653,12.8653,12.6852,12.6981,142277.0],["2019-12-26",12.6981,12.8588,12.6724,12.8074,362542.0],["2019-12-27",12.8588,13.0067,12.6981,12.7174,148717.0],["2019-12-30",12.7367,12.7688,12.6724,12.711,246964.0],["2019-12-31",12.711,12.7303,12.4666,12.5631,149420.0],["2020-01-02",12.666,12.6743,12.4538,12.6017,271204.0],["2020-01-03",12.4988,12.7817,12.4474,12.7817,175650.0],["2020-01-06",12.6981,12.6981,12.5824,12.666,138529.0],["2020-01-07",12.6145,12.7174,12.6145,12.666,336311.0],["2020-01-08",12.6981,12.7174,12.6081,12.6467,249072.0],["2020-01-09",12.6338,12.6981,12.3573,12.3766,250360.0],["2020-01-10",12.4088,12.4602,12.2095,12.2159,303055.0],["2020-01-13",12.2673,12.2673,12.1066,12.1838,313008.0],["2020-01-14",12.1002,12.1773,11.9999,12.1452,363478.0],["2020-01-15",12.1516,12.203,11.9844,12.1066,478822.0],["2020-01-16",12.0873,12.3123,12.0873,12.2802,360551.0],["2020-01-17",12.3059,12.5181,12.2506,12.4602,195557.0],["2020-01-21",12.4602,12.4666,12.2545,12.2802,196611.0],["2020-01-22",12.3509,12.3882,12.1966,12.3059,152933.0],["2020-01-23",12.6274,12.9501,12.5567,12.8653,633277.0],["2020-01-24",12.8267,12.8267,12.6017,12.6402,288300.0],["2020-01-27",12.5374,12.5657,12.3831,12.4088,175767.0],["2020-01-28",12.4666,12.5502,12.2802,12.3766,466526.0],["2020-01-29",12.4409,12.8653,12.4075,12.801,348607.0],["2020-01-30",12.666,12.6981,12.4409,12.5309,214410.0],["2020-01-31",12.5438,12.6531,12.2802,12.3316,312423.0],["2020-02-03",12.5245,12.5245,12.3766,12.4345,207618.0],["2020-02-04",12.5181,12.7367,12.4088,12.4795,443809.0],["2020-02-05",12.4666,12.6017,12.4024,12.4859,199187.0],["2020-02-06",12.5374,12.8138,12.4666,12.756,202115.0],["2020-02-07",12.7817,12.7817,12.5117,12.6852,185838.0],["2020-02-10",12.6852,12.8318,12.5695,12.756,321674.0],["2020-02-11",12.8267,12.8267,12.6467,12.7431,347084.0],["2020-02-12",12.7817,12.7817,12.6338,12.7174,312891.0],["2020-02-13",12.621,13.1224,12.621,12.9167,1000502.0],["2020-02-14",12.981,13.296,12.8653,13.2575,1420774.0],["2020-02-18",13.5854,13.9711,13.3861,13.6882,1330139.0],["2020-02-19",13.759,13.8104,13.5404,13.759,600372.0],["2020-02-20",13.8233,13.8419,13.4439,13.5596,420155.0],["2020-02-21",13.5596,13.5918,13.1032,13.206,511844.0],["2020-02-24",12.5631,12.6788,12.1773,12.6338,998980.0],["2020-02-25",12.6917,12.6981,12.1066,12.2352,870873.0],["2020-02-26",12.2288,12.4538,12.1259,12.1516,1059404.0],["2020-02-27",11.9394,12.0417,11.1383,11.6887,1301684.0],["2020-02-28",11.3672,11.798,11.1229,11.6244,1580030.0],["2020-03-02",11.708,12.4924,11.6758,12.3316,685152.0],["2020-03-03",12.3766,12.5824,11.8623,11.8944,902841.0],["2020-03-04",12.1709,12.3175,11.5665,11.9137,602597.0],["2020-03-05",11.6823,11.7202,11.1743,11.1936,587491.0],["2020-03-06",10.8529,11.0908,10.6085,10.975,940547.0],["2020-03-09",10.2549,10.3449,9.0912,9.1684,624377.0],["2020-03-10",9.6441,9.8434,8.8147,9.3419,885159.0],["2020-03-11",9.1619,9.2584,7.5417,8.1011,1280371.0],["2020-03-12",6.6684,7.8304,5.7572,7.0117,1216318.0],["2020-03-13",7.3418,7.5927,6.3316,6.4571,1009285.0],["2020-03-16",5.3479,5.7242,3.2087,5.678,2847989.0],["2020-03-17",5.7506,5.7506,4.417,4.7471,1843388.0],["2020-03-18",4.6216,4.6414,2.4363,3.7435,3330792.0],["2020-03-19",3.7699,5.163,3.4398,5.064,1950886.0],["2020-03-20",4.9782,5.0706,4.4566,4.965,887852.0],["2020-03-23",4.8395,4.8395,4.0406,4.2453,957527.0],["2020-03-24",4.5754,5.1102,4.5292,4.7471,868765.0],["2020-03-25",4.7075,5.7117,4.2189,5.3347,1079662.0],["2020-03-26",5.3479,6.0477,5.1657,6.0411,742882.0],["2020-03-27",5.8035,5.853,5.4139,5.6318,749674.0],["2020-03-30",5.6252,5.6608,4.8197,5.3611,820286.0],["2020-03-31",5.3479,5.5394,4.8461,5.4139,795109.0],["2020-04-01",5.1828,5.1828,4.0934,4.2519,1105892.0],["2020-04-02",4.2849,4.8395,4.2651,4.7075,747684.0],["2020-04-03",4.7867,5.9883,4.6348,5.8827,4390547.0],["2020-04-06",5.9421,6.4234,5.579,5.8299,2084731.0],["2020-04-07",5.9421,6.4703,5.744,5.8893,1067132.0],["2020-04-08",5.9421,6.1732,5.9421,6.0015,715832.0],["2020-04-09",6.2392,7.0183,6.2392,6.6816,1096524.0],["2020-04-13",6.9126,6.9919,5.9289,5.9817,988207.0],["2020-04-14",6.2524,6.4901,6.1237,6.3184,690422.0],["2020-04-15",6.0742,6.1732,5.8497,6.1138,702366.0],["2020-04-16",6.2722,6.2722,5.8299,6.0609,939142.0],["2020-04-17",6.4109,6.7014,6.2848,6.4505,982352.0],["2020-04-20",6.3977,6.642,6.1336,6.5363,1184232.0],["2020-04-21",6.2392,6.642,6.2062,6.4901,392168.0],["2020-04-22",6.6684,6.6948,6.292,6.4043,503881.0],["2020-04-23",6.5495,6.906,6.4571,6.8202,571097.0],["2020-04-24",6.8664,6.9589,6.5693,6.9126,611262.0],["2020-04-27",6.9325,7.3088,6.8202,7.256,570043.0],["2020-04-28",7.4408,7.4408,7.0447,7.1701,700961.0],["2020-04-29",7.2824,7.6191,7.1635,7.5069,1144770.0],["2020-04-30",7.8106,8.4312,7.3286,7.7644,2150307.0],["2020-05-01",7.3484,7.4474,6.6552,7.289,1661415.0],["2020-05-04",7.0513,7.0711,6.4241,6.708,1671603.0],["2020-05-05",6.9523,7.2626,6.9325,7.0381,602831.0],["2020-05-06",7.1173,7.1569,6.4439,6.6948,1024040.0],["2020-05-07",6.8004,6.9556,6.5825,6.7476,694052.0],["2020-05-08",6.9589,6.9853,6.741,6.9325,1163037.0],["2020-05-11",6.9919,6.9991,6.6023,6.708,837616.0],["2020-05-12",6.7872,6.873,6.2986,6.2986,752250.0],["2020-05-13",6.2722,6.3191,5.645,5.8233,1500754.0],["2020-05-14",5.8301,5.8301,5.1511,5.4872,1530614.0],["2020-05-15",5.4597,5.9261,5.35,5.6244,824852.0],["2020-05-18",5.7615,6.5915,5.6244,6.5777,1360234.0],["2020-05-19",6.5846,6.7698,6.372,6.4063,542641.0],["2020-05-20",6.7355,6.7561,6.5297,6.7492,688899.0],["2020-05-21",6.7492,7.1402,6.6669,7.1059,895112.0],["2020-05-22",7.099,7.099,6.6738,6.8864,794406.0],["2020-05-26",7.2362,7.7026,7.1059,7.6752,1239269.0],["2020-05-27",7.8878,8.0113,7.2979,8.0113,855416.0],["2020-05-28",7.9976,8.0113,7.5929,7.6272,315467.0],["2020-05-29",7.3871,7.7781,7.3322,7.7163,623323.0],["2020-06-01",7.682,7.7575,7.5311,7.5586,448025.0],["2020-06-02",7.5792,7.7712,7.5792,7.7026,258557.0],["2020-06-03",7.7506,8.5806,7.682,8.5051,989378.0],["2020-06-04",8.5806,8.8481,8.2376,8.8138,359614.0],["2020-06-05",9.3899,9.8838,9.1979,9.6711,1254375.0],["2020-06-08",9.8906,10.117,9.3351,9.8906,773211.0],["2020-06-09",9.5683,9.6643,9.1224,9.3831,587959.0],["2020-06-10",9.2665,9.3097,8.4022,8.8481,1031183.0],["2020-06-11",7.977,8.4983,7.7712,7.8467,554000.0],["2020-06-12",8.2308,8.5531,8.0113,8.3268,383620.0],["2020-06-15",7.9701,8.56,7.8604,8.4914,483857.0],["2020-06-16",8.951,9.0538,8.1896,8.56,645104.0],["2020-06-17",8.5669,8.5669,8.1553,8.3542,431045.0],["2020-06-18",8.217,8.6354,8.1416,8.1622,326709.0],["2020-06-19",8.2582,8.2911,7.9084,7.9976,1049216.0],["2020-06-22",8.0044,8.1142,7.8261,8.1073,1477802.0],["2020-06-23",8.1622,8.3028,8.0113,8.1347,353057.0],["2020-06-24",7.9907,7.9907,7.3734,7.7781,499314.0],["2020-06-25",7.6477,8.4571,7.5586,8.4571,545452.0],["2020-06-26",8.4708,8.5298,8.1485,8.4434,420272.0],["2020-06-29",8.416,8.8343,8.3487,8.8275,511961.0],["2020-06-30",8.8138,8.9304,8.6402,8.9098,390411.0],["2020-07-01",8.9098,9.0538,8.5051,8.7246,271321.0],["2020-07-02",8.9578,9.0881,8.6286,8.7177,333032.0],["2020-07-06",8.8824,8.9852,8.7452,8.8755,522852.0],["2020-07-07",8.7658,8.8069,8.5531,8.752,307388.0],["2020-07-08",8.7452,9.047,8.704,9.0058,371207.0],["2020-07-09",8.9372,8.977,8.6492,8.8755,363127.0],["2020-07-10",8.7863,9.2733,8.7733,9.1018,408913.0],["2020-07-13",9.1087,9.4036,9.0058,9.1842,1115846.0],["2020-07-14",9.1842,9.3899,9.095,9.3282,696862.0],["2020-07-15",9.4997,9.6163,9.3831,9.4448,465004.0],["2020-07-16",9.4448,9.4722,9.2939,9.4517,326241.0],["2020-07-17",9.7054,10.2542,9.6026,10.1238,940079.0],["2020-07-20",10.069,10.1787,9.7809,10.0827,737027.0],["2020-07-21",10.2404,10.5834,10.1993,10.309,1934726.0],["2020-07-22",10.3365,10.4579,10.0964,10.2953,410904.0],["2020-07-23",10.1856,10.4798,10.1513,10.2885,605290.0],["2020-07-24",10.1856,10.2816,9.9318,10.069,379170.0],["2020-07-27",10.069,10.213,10.0209,10.117,230336.0],["2020-07-28",10.0278,10.2679,9.9043,9.9386,307739.0],["2020-07-29",10.069,10.2884,10.0209,10.1924,452826.0],["2020-07-30",10.021,10.392,9.8378,10.357,535733.0],["2020-07-31",10.2199,10.7686,10.2199,10.357,1243017.0],["2020-08-03",10.2679,10.4188,10.165,10.213,416876.0],["2020-08-04",10.2953,10.4599,10.2336,10.2885,453645.0],["2020-08-05",10.2885,10.7892,10.2885,10.7823,355867.0],["2020-08-06",10.7823,11.6877,10.7411,11.5436,1409767.0],["2020-08-07",11.6397,11.7768,11.3447,11.5917,514655.0],["2020-08-10",11.6602,11.8249,11.543,11.6122,346499.0],["2020-08-11",11.8317,11.9209,11.5574,11.6259,484794.0],["2020-08-12",11.7631,11.962,11.6054,11.7014,356921.0],["2020-08-13",11.7974,12.0032,11.6191,11.6465,370856.0],["2020-08-14",11.6815,12.0872,11.5696,12.0802,295209.0],["2020-08-17",12.0592,12.0942,11.6325,11.7305,344391.0],["2020-08-18",11.7305,11.8704,11.6255,11.6325,171552.0],["2020-08-19",11.6955,11.9263,11.5766,11.6955,100355.0],["2020-08-20",11.5906,11.7864,11.4157,11.7165,159607.0],["2020-08-21",11.5906,11.7794,11.4227,11.6046,185955.0],["2020-08-24",11.6745,11.8634,11.6255,11.8354,182091.0],["2020-08-25",11.8844,11.9263,11.5066,11.6255,230804.0],["2020-08-26",11.5906,11.5906,11.1919,11.2618,345913.0],["2020-08-27",11.1919,11.4786,11.1793,11.2198,330222.0],["2020-08-28",11.2758,11.3737,11.1079,11.2128,421443.0],["2020-08-31",11.2968,11.2968,10.975,11.0869,232912.0],["2020-09-01",11.1079,11.3947,11.017,11.2968,507746.0],["2020-09-02",11.2688,11.3038,10.989,11.1919,385259.0],["2020-09-03",11.2478,11.4647,10.7931,10.9191,427415.0],["2020-09-04",10.8001,11.0659,10.5203,10.8701,287129.0],["2020-09-08",10.8421,11.059,10.6672,10.94,207735.0],["2020-09-09",11.045,11.3457,10.954,11.2968,211366.0],["2020-09-10",11.3178,11.5276,11.1919,11.1919,209141.0],["2020-09-11",11.1639,11.3318,11.0799,11.1779,207735.0],["2020-09-14",11.1919,11.6675,11.1919,11.5066,260079.0],["2020-09-15",11.5626,11.5976,11.3667,11.4856,288769.0],["2020-09-16",11.4856,11.8844,11.4297,11.8494,325889.0],["2020-09-17",11.7165,11.9893,11.6416,11.8004,184433.0],["2020-09-18",11.7584,11.8074,11.5766,11.6395,125297.0],["2020-09-21",11.3667,11.3877,10.9855,11.2478,249540.0],["2020-09-22",11.3108,11.4297,11.1429,11.2898,101877.0],["2020-09-23",11.2828,11.4367,10.933,10.975,270150.0],["2020-09-24",10.968,11.1849,10.6679,10.94,188063.0],["2020-09-25",10.8281,11.3457,10.8281,11.2478,124712.0],["2020-09-28",11.4367,11.706,11.4367,11.5626,197548.0],["2020-09-29",11.5906,11.9893,11.4087,11.9333,682576.0],["2020-09-30",12.0312,12.1012,11.7514,11.9823,768996.0],["2020-10-01",12.0033,12.5419,11.9543,12.5209,1019004.0],["2020-10-02",12.1362,12.5419,12.0033,12.1781,427415.0],["2020-10-05",12.2901,12.5419,12.1292,12.1921,193683.0],["2020-10-06",12.346,12.4027,11.8844,12.0033,820520.0],["2020-10-07",12.2341,12.402,12.1362,12.1991,538543.0],["2020-10-08",12.311,12.4999,12.1572,12.43,564188.0],["2020-10-09",12.416,12.4999,12.1781,12.2131,350129.0],["2020-10-12",12.2481,12.332,11.9543,12.0732,265934.0],["2020-10-13",11.9683,12.2621,11.9403,12.0662,267222.0],["2020-10-14",12.0033,12.2411,11.9998,12.0033,172488.0],["2020-10-15",11.8913,12.1502,11.7724,11.8983,298722.0],["2020-10-16",11.9543,12.0033,11.7794,11.8634,182325.0],["2020-10-19",11.8774,12.0872,11.4507,11.4647,267105.0],["2020-10-20",11.7794,11.9333,11.5976,11.7165,369451.0],["2020-10-21",11.7515,11.7724,11.4157,11.4367,254810.0],["2020-10-22",11.4367,12.0522,11.4367,12.0173,254341.0],["2020-10-23",12.2901,12.7587,12.1851,12.7517,887033.0],["2020-10-26",12.5908,12.6748,11.8913,12.0732,393456.0],["2020-10-27",12.1572,12.1851,11.9263,12.1012,313477.0],["2020-10-28",11.8004,11.8564,11.1289,11.4926,464770.0],["2020-10-29",11.5416,11.7654,11.2828,11.6255,284553.0],["2020-10-30",11.5136,11.7165,10.933,11.01,799325.0],["2020-11-02",11.1989,11.4157,11.0659,11.2548,779652.0],["2020-11-03",11.4647,11.4647,10.947,11.1499,519339.0],["2020-11-04",11.1009,11.6395,10.7092,11.5836,441701.0],["2020-11-05",11.6885,11.9543,11.4856,11.8844,389592.0],["2020-11-06",11.8913,11.8913,11.5136,11.5556,323430.0],["2020-11-09",12.5908,12.6608,12.1082,12.5768,710094.0],["2020-11-10",12.5908,12.7727,12.353,12.5069,491000.0],["2020-11-11",12.5908,12.5908,12.2411,12.416,514537.0],["2020-11-12",12.4509,12.4509,11.8983,12.1641,751197.0],["2020-11-13",12.1998,12.3567,12.0429,12.321,382449.0],["2020-11-16",12.4707,13.0697,12.4422,13.0269,1136573.0],["2020-11-17",12.9699,13.797,12.7702,13.7328,786444.0],["2020-11-18",13.7613,14.7738,13.7043,14.4743,2211785.0],["2020-11-19",14.4173,14.6312,14.1421,14.2747,1009753.0],["2020-11-20",14.2533,14.4815,13.8825,14.2533,1716335.0],["2020-11-23",14.4387,15.0519,14.3503,14.9378,1977936.0],["2020-11-24",14.9378,15.2373,14.7382,15.2373,2009553.0],["2020-11-25",15.0947,15.166,14.8387,15.0804,1170649.0],["2020-11-27",14.9735,15.2088,14.8594,15.1374,518402.0],["2020-11-30",15.1375,15.1874,14.4815,14.8808,849092.0],["2020-12-01",15.0448,15.5831,15.0448,15.5082,775553.0],["2020-12-02",15.3585,15.4583,15.1018,15.2444,1209175.0],["2020-12-03",15.2515,15.3856,15.1018,15.2587,490064.0],["2020-12-04",15.608,16.4851,15.4227,16.4351,1822076.0],["2020-12-07",16.4351,16.5777,16.0145,16.3995,1375457.0],["2020-12-08",16.2284,16.5015,16.2284,16.3995,485145.0],["2020-12-09",16.4209,16.5778,16.1713,16.3852,456924.0],["2020-12-10",16.2355,16.6847,15.9717,16.5492,382800.0],["2020-12-11",16.3995,16.535,16.1785,16.3353,314179.0],["2020-12-14",16.3638,16.6412,16.1927,16.2712,360200.0],["2020-12-15",16.3567,16.6847,16.2569,16.5778,342869.0],["2020-12-16",16.5778,16.5778,16.0572,16.4351,297200.0],["2020-12-17",16.3638,16.6063,16.1285,16.4922,227760.0],["2020-12-18",16.4922,16.6063,16.1072,16.3068,260665.0],["2020-12-21",16.043,16.2712,15.7364,16.1143,374837.0],["2020-12-22",16.0786,16.3638,15.9182,16.1143,338419.0],["2020-12-23",16.1642,16.6134,16.1214,16.3995,289471.0],["2020-12-24",16.4066,16.5849,16.1499,16.535,76935.0],["2020-12-28",16.5778,16.7489,16.1357,16.3425,443106.0],["2020-12-29",16.4209,16.4209,15.7934,16.0501,176470.0],["2020-12-30",16.0572,16.3068,15.9289,16.2854,238416.0],["2020-12-31",16.3068,16.7489,16.0501,16.7275,520861.0],["2021-01-04",16.7275,16.7275,15.8647,16.2212,569926.0],["2021-01-05",16.3139,16.5065,16.0929,16.1785,301884.0],["2021-01-06",16.2212,16.3995,15.9289,16.2426,752485.0],["2021-01-07",16.3995,16.3995,15.9075,16.1499,283148.0],["2021-01-08",16.2355,16.3282,15.2587,15.608,697096.0],["2021-01-11",15.3442,15.8291,15.3193,15.6722,300362.0],["2021-01-12",15.6722,16.1143,15.5795,16.0287,242631.0],["2021-01-13",16.0073,16.5777,15.9146,16.3995,395095.0],["2021-01-14",16.4851,16.8915,16.4637,16.7917,468517.0],["2021-01-15",16.7489,16.92,16.4993,16.8273,341347.0],["2021-01-19",16.7917,17.2908,16.6918,17.2551,703420.0],["2021-01-20",17.1909,17.2908,16.8487,16.8772,751899.0],["2021-01-21",16.8202,16.9343,16.6241,16.8273,425190.0],["2021-01-22",16.756,17.0056,16.3624,16.9271,279401.0],["2021-01-25",16.8915,16.9414,16.5421,16.6918,246847.0],["2021-01-26",16.7774,16.7917,15.9859,16.2783,514655.0],["2021-01-27",15.8647,16.535,14.5456,16.2141,760682.0],["2021-01-28",16.2997,16.3988,15.6223,15.772,376125.0],["2021-01-29",15.8362,15.9075,15.5367,15.7578,391231.0],["2021-02-01",16.0715,16.2355,15.6095,16.0929,582221.0],["2021-02-02",16.207,16.3924,16.1,16.1285,537840.0],["2021-02-03",16.2212,16.5564,16.1321,16.5136,242046.0],["2021-02-04",16.5421,16.6134,16.1785,16.5849,155743.0],["2021-02-05",16.6134,17.2409,16.592,17.0056,245910.0],["2021-02-08",17.1125,17.2123,16.9343,17.1909,93563.0],["2021-02-09",17.1482,17.3264,16.8665,17.2551,622504.0],["2021-02-10",17.7756,20.1215,17.4762,19.9432,2571633.0],["2021-02-11",19.5439,19.9432,19.2017,19.6437,1576166.0],["2021-02-12",19.6081,19.9361,19.0519,19.5297,685035.0],["2021-02-16",19.8648,19.8933,18.8808,19.0448,740540.0],["2021-02-17",19.002,19.2444,18.4958,18.7097,754944.0],["2021-02-18",18.5528,19.0519,17.7542,18.9592,917947.0],["2021-02-19",18.9735,19.3799,18.8523,18.9878,855416.0],["2021-02-22",19.0876,19.3414,18.8166,18.8737,482218.0],["2021-02-23",19.0876,19.6366,18.2248,19.5297,581636.0],["2021-02-24",19.3871,19.5011,19.1018,19.2088,601309.0],["2021-02-25",19.0092,19.2373,18.366,18.4173,857523.0],["2021-02-26",18.6455,19.5653,18.4102,19.0591,1671603.0],["2021-03-01",19.4797,20.0359,19.273,19.8149,730470.0],["2021-03-02",20.0145,20.4994,19.7008,20.314,857875.0],["2021-03-03",20.2213,21.2053,20.2213,21.0983,658336.0],["2021-03-04",20.9343,21.5546,20.4851,20.8274,420155.0],["2021-03-05",21.3122,22.1465,21.0341,21.8898,920289.0],["2021-03-08",21.9682,22.6812,21.9682,22.3532,666533.0],["2021-03-09",22.2677,22.6028,21.9468,22.2249,254927.0],["2021-03-10",22.2249,22.6028,21.6837,22.56,2639200.0],["2021-03-11",22.4663,22.8266,21.962,22.4447,877196.0],["2021-03-12",22.2646,22.5744,21.9115,22.1853,465121.0],["2021-03-15",22.0124,22.1853,21.3639,21.8251,411372.0],["2021-03-16",21.7386,21.753,21.1838,21.472,539714.0],["2021-03-17",21.4288,21.9259,21.3207,21.7602,680117.0],["2021-03-18",21.6882,22.3366,21.0685,21.2558,410904.0],["2021-03-19",21.1405,21.6305,20.7082,20.9316,579177.0],["2021-03-22",20.8812,20.8812,20.2471,20.3696,601894.0],["2021-03-23",20.1462,20.175,19.2383,19.4545,569692.0],["2021-03-24",19.5986,20.384,19.5986,20.1318,616766.0],["2021-03-25",20.0381,20.6506,19.5914,20.4632,332915.0],["2021-03-26",20.5353,21.1766,20.2759,21.0685,513249.0],["2021-03-29",21.1838,21.3495,19.9877,20.103,755998.0],["2021-03-30",20.0597,20.4899,19.8148,20.1534,172957.0],["2021-03-31",20.2471,20.6794,20.2471,20.3119,453177.0],["2021-04-01",20.456,20.7154,20.103,20.3696,319215.0],["2021-04-05",20.3696,20.5569,19.8508,20.4632,477183.0],["2021-04-06",20.2687,20.4776,19.9949,20.0021,384556.0],["2021-04-07",20.0381,20.4993,19.894,20.3119,269447.0],["2021-04-08",20.3335,20.665,19.7571,20.5929,360200.0],["2021-04-09",20.5281,21.1622,20.3696,20.6938,626251.0],["2021-04-12",20.6794,20.6794,19.6202,20.0021,414651.0],["2021-04-13",19.894,20.2471,19.4833,20.2327,997224.0],["2021-04-14",20.2183,20.7947,20.17,20.3552,1523822.0],["2021-04-15",20.629,20.6938,20.0237,20.5353,595805.0],["2021-04-16",20.6146,20.701,19.5986,19.5986,1558016.0],["2021-04-19",19.6058,20.1354,19.6058,19.8364,672505.0],["2021-04-20",19.7211,20.0237,19.4689,19.894,515474.0],["2021-04-21",19.6995,20.8091,19.6274,20.7587,390411.0],["2021-04-22",20.7947,21.1478,20.4921,20.6866,383385.0],["2021-04-23",20.8667,21.1333,20.6722,20.7515,309495.0],["2021-04-26",20.8956,21.5368,20.7817,21.2486,632691.0],["2021-04-27",20.9676,21.4864,20.7226,21.2774,2187311.0],["2021-04-28",21.3639,21.8467,21.2558,21.5801,304694.0],["2021-04-29",21.6161,21.6882,21.0685,21.5657,385259.0],["2021-04-30",21.1045,21.9115,20.2255,20.348,672271.0],["2021-05-03",20.6073,20.7515,19.7283,19.8796,783516.0],["2021-05-04",19.8148,20.1534,19.1735,19.7067,597327.0],["2021-05-05",19.8148,20.0518,19.5626,19.9228,346265.0],["2021-05-06",19.8652,20.0742,19.2599,20.0742,1291496.0],["2021-05-07",20.175,20.8307,20.175,20.4776,288652.0],["2021-05-10",20.5857,20.737,20.3263,20.5353,283733.0],["2021-05-11",20.175,20.7406,20.175,20.4704,340293.0],["2021-05-12",20.4488,20.6196,19.4833,19.5554,719228.0],["2021-05-13",19.5116,20.0258,19.249,19.6867,231273.0],["2021-05-14",19.7888,20.0732,19.7012,19.942,516879.0],["2021-05-17",19.6502,20.0805,19.2563,19.9857,242983.0],["2021-05-18",20.0003,20.0222,19.7085,19.8982,131152.0],["2021-05-19",19.7012,19.9857,19.2198,19.6648,294858.0],["2021-05-20",19.7304,20.7662,19.3584,20.5984,420975.0],["2021-05-21",20.7589,21.6597,20.7224,21.1528,713959.0],["2021-05-24",21.3497,21.481,20.7662,20.8172,318863.0],["2021-05-25",20.9777,21.2184,20.6714,20.8099,267808.0],["2021-05-26",20.861,21.3424,20.5255,21.2695,178343.0],["2021-05-27",21.4664,21.6633,21.3059,21.4299,274365.0],["2021-05-28",21.5393,21.5904,21.1601,21.3278,85600.0],["2021-06-01",21.4299,21.6415,21.0798,21.0798,453411.0],["2021-06-02",21.1382,21.3388,20.4379,20.5401,268745.0],["2021-06-03",20.4234,20.7443,20.1316,20.489,211131.0],["2021-06-04",20.5036,21.109,20.2702,21.0725,349426.0],["2021-06-07",21.0652,22.0317,20.6568,21.8165,1117251.0],["2021-06-08",22.1958,23.3045,22.0281,22.2323,765366.0],["2021-06-09",22.5897,22.5897,21.6925,21.8895,485497.0],["2021-06-10",21.9843,22.7793,21.7436,22.597,277059.0],["2021-06-11",22.7429,22.8523,22.3052,22.6408,287715.0],["2021-06-14",22.6407,22.8012,21.8676,22.524,374017.0],["2021-06-15",22.5095,23.0273,22.028,22.9544,366640.0],["2021-06-16",23.341,23.4942,23.02,23.4869,750260.0],["2021-06-17",23.5233,24.1506,23.1951,24.0631,566998.0],["2021-06-18",23.8151,24.2308,23.6254,24.209,272960.0],["2021-06-21",24.209,25.2958,24.209,25.1645,1342083.0],["2021-06-22",25.2812,25.376,24.8727,25.2156,1219597.0],["2021-06-23",25.201,25.3323,24.6029,24.8509,221553.0],["2021-06-24",24.9457,24.9727,24.4497,24.88,116515.0],["2021-06-25",25.0478,25.2739,24.7196,24.9384,352120.0],["2021-06-28",24.8873,24.8873,23.9974,24.2163,301064.0],["2021-06-29",24.1652,24.3111,23.8078,23.9974,585500.0],["2021-06-30",24.0339,24.7998,23.8997,24.4716,292282.0],["2021-07-01",24.5664,24.6539,23.9829,24.333,257503.0],["2021-07-02",24.3767,24.3767,24.0011,24.2381,254693.0],["2021-07-06",24.0996,24.2527,23.8078,24.1214,151879.0],["2021-07-07",24.0704,24.333,23.8589,23.961,222607.0],["2021-07-08",23.6036,24.147,22.942,23.5598,259025.0],["2021-07-09",23.764,24.1834,23.764,23.9974,329871.0],["2021-07-12",23.9537,24.3767,23.4869,23.5233,595688.0],["2021-07-13",23.5671,23.7859,23.2389,23.3118,370739.0],["2021-07-14",23.6838,24.1652,22.969,22.9836,687611.0],["2021-07-15",22.9763,23.1951,21.7655,21.8603,1161398.0],["2021-07-16",22.0135,22.8012,21.8895,21.9478,1839992.0],["2021-07-19",21.6561,21.9405,20.5692,21.1236,1453445.0],["2021-07-20",21.0798,22.2906,21.0798,22.0791,600372.0],["2021-07-21",22.2396,22.7728,22.2323,22.6189,892302.0],["2021-07-22",22.8669,22.8669,22.3709,22.3928,654355.0],["2021-07-23",22.6626,22.6772,21.853,21.853,199538.0],["2021-07-26",21.6998,22.3125,21.481,21.5248,379521.0],["2021-07-27",21.3059,21.6706,20.9777,21.1455,435144.0],["2021-07-28",21.3716,21.5977,21.1528,21.4008,494630.0],["2021-07-29",21.3351,21.6962,20.0805,21.1382,1043712.0],["2021-07-30",21.0215,21.2549,20.5474,20.8537,300010.0],["2021-08-02",20.8829,21.4153,20.0659,20.117,573322.0],["2021-08-03",20.1608,20.2118,19.497,19.694,779066.0],["2021-08-04",19.7304,19.8836,19.2344,19.5408,688899.0],["2021-08-05",19.5408,20.117,19.4605,20.0222,253404.0],["2021-08-06",20.1316,20.7954,19.9675,20.6932,484677.0],["2021-08-09",20.6787,20.9121,20.2921,20.4234,459032.0],["2021-08-10",20.3942,21.0725,20.3001,21.0361,247315.0],["2021-08-11",21.0215,21.2257,20.7253,21.0215,230921.0],["2021-08-12",21.0871,21.1528,20.3577,20.4234,183144.0],["2021-08-13",20.3791,20.4972,20.0691,20.4381,258206.0],["2021-08-16",20.1576,20.4307,19.8919,20.2315,722039.0],["2021-08-17",20.0912,20.416,19.9805,20.1798,231741.0],["2021-08-18",20.1798,20.2831,19.9657,20.0248,179397.0],["2021-08-19",19.8255,19.9805,19.4343,19.5819,383385.0],["2021-08-20",19.4675,20.0543,19.4675,19.8698,303757.0],["2021-08-23",19.9288,20.1872,19.796,20.0838,258323.0],["2021-08-24",20.2167,20.7924,20.2167,20.3348,317692.0],["2021-08-25",20.3938,20.8957,20.2167,20.6817,308559.0],["2021-08-26",20.63,20.8367,20.4972,20.63,174596.0],["2021-08-27",20.6079,21.0803,20.6079,20.8367,181505.0],["2021-08-30",20.94,20.9725,20.261,20.3053,262538.0],["2021-08-31",20.2167,20.3938,19.5967,19.9141,590067.0],["2021-09-01",19.9141,20.5267,19.7591,20.3422,650139.0],["2021-09-02",20.4307,20.8515,20.1872,20.7334,330808.0],["2021-09-03",20.6743,20.9991,20.4972,20.63,239704.0],["2021-09-07",20.5784,20.7983,19.8993,20.0026,212419.0],["2021-09-08",19.8919,20.1355,18.0614,18.8217,1016428.0],["2021-09-09",18.0319,19.3826,16.9026,19.2793,2938625.0],["2021-09-10",19.0431,19.1981,18.6076,18.829,6641209.0],["2021-09-13",18.8217,18.8955,18.2017,18.4821,1418901.0],["2021-09-14",18.4895,18.6002,18.2238,18.364,1964938.0],["2021-09-15",18.7331,18.7552,18.2238,18.5707,1198050.0],["2021-09-16",18.5264,18.7036,18.3788,18.6224,592877.0],["2021-09-17",18.5929,18.6371,18.2533,18.556,450015.0],["2021-09-20",18.209,18.46,17.9876,18.4526,505404.0],["2021-09-21",18.4748,18.5796,17.6481,17.8252,871692.0],["2021-09-22",17.899,18.3788,17.6333,17.6702,1163271.0],["2021-09-23",17.6776,18.7995,17.5669,18.6076,885627.0],["2021-09-24",18.6298,18.866,18.519,18.77,168273.0],["2021-09-27",18.6814,19.1169,18.6371,18.8217,485262.0],["2021-09-28",18.9398,19.0195,18.6076,18.6298,332096.0],["2021-09-29",18.6371,18.8069,17.8806,18.4748,1255546.0],["2021-09-30",18.5117,18.9102,18.3685,18.7331,555054.0],["2021-10-01",18.6593,19.1464,18.6519,18.8217,555054.0],["2021-10-04",18.7405,19.3088,18.6076,19.2498,987973.0],["2021-10-05",19.3236,19.3605,18.6076,18.674,981181.0],["2021-10-06",18.4526,18.6364,17.8769,18.1721,1277093.0],["2021-10-07",18.305,18.4452,17.5743,17.9802,1407893.0],["2021-10-08",17.9359,18.77,17.9359,18.674,458798.0],["2021-10-11",18.7774,19.5524,18.7774,19.3974,780354.0],["2021-10-12",19.3752,19.5671,18.8881,19.0357,447322.0],["2021-10-13",18.9029,19.4011,18.8947,18.9914,561612.0],["2021-10-14",19.2571,19.331,18.5855,18.6298,1075681.0],["2021-10-15",18.7774,19.0837,18.6667,18.9545,304577.0],["2021-10-18",19.0579,19.5007,18.7331,18.9988,317809.0],["2021-10-19",19.2645,19.4343,18.8364,19.1538,366991.0],["2021-10-20",19.1169,19.7997,19.0992,19.486,569457.0],["2021-10-21",19.6188,19.8329,19.3752,19.7148,490415.0],["2021-10-22",19.6705,20.0543,19.5745,19.8698,826258.0],["2021-10-25",19.951,20.6595,19.8919,20.1281,488424.0],["2021-10-26",20.0838,20.2979,19.9074,20.0764,287363.0],["2021-10-27",20.0764,20.4086,19.9288,20.1798,359965.0],["2021-10-28",20.0986,20.7629,19.9584,20.1724,829771.0],["2021-10-29",20.1429,20.4603,18.829,19.2719,2237196.0],["2021-11-01",19.0505,19.7074,18.8143,19.6041,491586.0],["2021-11-02",19.7148,20.1429,19.1095,19.1907,500134.0],["2021-11-03",19.0062,19.5302,18.5264,19.2202,456690.0],["2021-11-04",19.2941,19.2941,18.7257,18.8733,1140320.0],["2021-11-05",19.1391,19.6926,19.1243,19.641,333735.0],["2021-11-08",19.8772,20.3274,19.4564,19.9362,979424.0],["2021-11-09",19.8772,20.2831,19.1833,19.3088,496153.0],["2021-11-10",19.3457,19.4933,18.8512,19.1464,418750.0],["2021-11-11",19.1243,19.1243,18.77,18.9471,774031.0],["2021-11-12",18.8425,19.2388,18.678,19.0443,780237.0],["2021-11-15",19.0892,19.3509,18.8948,18.9322,643230.0],["2021-11-16",18.9322,18.9845,18.3639,18.6705,888789.0],["2021-11-17",18.6331,19.1715,18.5882,18.8275,486199.0],["2021-11-18",18.82,19.1341,18.6481,19.0518,377530.0],["2021-11-19",18.9322,19.306,18.6256,18.678,437486.0],["2021-11-22",18.7527,19.0443,18.0499,18.0723,852956.0],["2021-11-23",18.1396,18.6406,18.02,18.1845,594283.0],["2021-11-24",18.1321,18.4611,18.0237,18.2069,376828.0],["2021-11-26",17.8704,17.8704,16.9134,17.4667,997575.0],["2021-11-29",17.6013,18.1172,17.1526,17.4218,1232009.0],["2021-11-30",17.205,17.4928,15.9039,16.7713,1936014.0],["2021-12-01",17.19,17.3956,16.0161,16.2404,924387.0],["2021-12-02",16.2255,17.362,16.2255,17.1751,917361.0],["2021-12-03",17.1751,17.4308,16.0834,16.4273,1100155.0],["2021-12-06",16.6217,17.1377,16.1806,16.4124,696979.0],["2021-12-07",16.6143,17.4592,16.5582,17.3396,425659.0],["2021-12-08",17.2498,18.1419,17.0853,17.9826,2328065.0],["2021-12-09",17.9452,18.0499,17.7209,18.005,394861.0],["2021-12-10",18.0648,18.0648,17.6835,17.8929,572736.0],["2021-12-13",17.8555,18.0275,17.5115,17.7882,513015.0],["2021-12-14",17.5938,17.934,17.2199,17.7882,339239.0],["2021-12-15",17.8106,18.2742,17.1975,18.2742,649671.0],["2021-12-16",18.3938,18.6032,17.9078,18.3265,543812.0],["2021-12-17",18.1994,20.0014,17.848,19.6126,1298054.0],["2021-12-20",20.4052,20.4351,19.4855,20.3828,1493142.0],["2021-12-21",21.0333,21.2501,20.0239,20.1285,1503798.0],["2021-12-22",20.3753,20.5921,19.8519,20.3977,1400048.0],["2021-12-23",20.809,21.7062,20.5099,21.6314,1211634.0],["2021-12-27",21.8184,22.4165,21.3099,22.4165,878367.0],["2021-12-28",22.3567,22.5661,21.4296,21.5567,584915.0],["2021-12-29",21.6838,21.7586,21.3847,21.6838,350715.0],["2021-12-30",21.609,21.7137,21.5567,21.6015,263826.0],["2021-12-31",21.4744,21.6838,21.2352,21.624,613955.0],["2022-01-03",21.6838,21.7137,20.6295,20.6968,1179314.0],["2022-01-04",20.9361,21.123,20.6146,20.7342,978488.0],["2022-01-05",20.8015,20.9121,19.964,20.136,721453.0],["2022-01-06",20.1136,20.8987,20.1136,20.7342,377530.0],["2022-01-07",20.794,21.7586,20.7865,21.3398,890311.0],["2022-01-10",21.2053,21.5716,21.0094,21.5268,1116314.0],["2022-01-11",21.5492,21.9455,21.0557,21.108,389826.0],["2022-01-12",21.0856,21.5716,21.0258,21.1679,390411.0],["2022-01-13",21.1604,22.1623,21.123,21.6614,1201446.0],["2022-01-14",21.4894,22.0876,21.295,21.9978,227408.0],["2022-01-18",21.8932,21.9388,21.1679,21.5417,402824.0],["2022-01-19",21.5716,21.5716,20.6744,20.9809,510205.0],["2022-01-20",21.138,21.2277,20.2557,20.2631,1397237.0],["2022-01-21",20.1884,20.4052,19.5229,19.7397,1060926.0],["2022-01-24",19.5229,19.964,18.82,19.964,1288686.0],["2022-01-25",19.7248,20.4725,19.2986,20.2482,566061.0],["2022-01-26",20.4052,20.8875,19.9267,20.1958,1047460.0],["2022-01-27",20.2856,20.5136,19.4706,19.5827,793353.0],["2022-01-28",19.4406,19.6276,18.7826,19.4257,647914.0],["2022-01-31",19.2537,20.308,19.1498,19.9566,1064790.0],["2022-02-01",19.9042,20.5024,19.7173,20.2108,428586.0],["2022-02-02",20.1211,20.7865,19.6276,20.4575,218743.0],["2022-02-03",20.1285,20.7566,20.1136,20.293,318044.0],["2022-02-04",19.9192,20.1809,19.5677,20.1211,616649.0],["2022-02-07",20.0313,20.6744,19.9939,20.4575,584329.0],["2022-02-08",20.308,20.9809,20.308,20.8389,573673.0],["2022-02-09",20.8464,21.3922,20.7865,21.3698,533391.0],["2022-02-10",21.3847,21.7137,21.1305,21.1903,550604.0],["2022-02-11",21.1305,21.4969,19.8444,19.979,613370.0],["2022-02-14",19.8818,20.2519,19.665,19.7098,173542.0],["2022-02-15",20.0313,20.8538,20.0089,20.7566,402121.0],["2022-02-16",20.6445,20.8837,20.4314,20.7342,388655.0],["2022-02-17",20.622,20.622,20.1884,20.4276,390294.0],["2022-02-18",20.4426,20.8015,20.2026,20.5248,474021.0],["2022-02-22",20.4426,20.5398,19.9192,20.1659,351417.0],["2022-02-23",20.3005,20.4052,19.3135,19.3434,469571.0],["2022-02-24",18.7378,19.1939,18.2443,18.6406,982469.0],["2022-02-25",18.5583,19.336,18.3415,18.9546,1510824.0],["2022-02-28",18.6331,18.9845,17.3134,17.6461,1672539.0],["2022-03-01",17.4517,17.4816,16.7937,16.9283,2042458.0],["2022-03-02",17.1975,18.192,16.8535,17.7209,1195474.0],["2022-03-03",17.7583,17.7658,16.5245,16.8461,2215649.0],["2022-03-04",16.5619,16.6068,15.6273,16.5096,956707.0],["2022-03-07",16.375,17.0405,15.9413,16.4498,1347353.0],["2022-03-08",16.5844,17.7134,16.532,17.5863,616883.0],["2022-03-09",18.0349,18.6929,17.8779,17.9751,1065493.0],["2022-03-10",17.6264,17.6681,17.0578,17.4293,1038443.0],["2022-03-11",17.6188,17.6794,17.2852,17.3307,530697.0],["2022-03-14",17.452,17.452,16.6257,16.9365,1375105.0],["2022-03-15",16.8303,17.3914,16.5498,17.2322,457393.0],["2022-03-16",17.4368,18.339,17.361,17.8917,1418315.0],["2022-03-17",17.8993,19.0213,17.8993,18.6953,443341.0],["2022-03-18",18.4982,19.2639,18.4755,19.2412,320269.0],["2022-03-21",19.1426,19.4307,18.3693,18.7029,313008.0],["2022-03-22",18.9455,19.3162,18.6764,19.0062,291345.0],["2022-03-23",18.9455,18.9455,18.2632,18.3693,228696.0],["2022-03-24",18.3466,18.9152,18.0433,18.8849,167687.0],["2022-03-25",18.8849,18.9607,18.3693,18.9607,284670.0],["2022-03-28",18.8621,19.0289,18.2556,19.0289,111245.0],["2022-03-29",19.1805,19.6961,18.991,19.2791,636087.0],["2022-03-30",18.9531,19.4686,18.6347,19.1047,421209.0],["2022-03-31",19.0668,19.5444,18.8318,19.5217,492288.0],["2022-04-01",19.4914,20.295,19.3322,19.8325,557747.0],["2022-04-04",19.7643,20.0751,19.135,19.1957,295912.0],["2022-04-05",19.0289,19.1047,18.4224,18.6119,347553.0],["2022-04-06",18.4072,18.6423,18.1192,18.4831,442170.0],["2022-04-07",18.4755,18.6498,18.013,18.2632,190756.0],["2022-04-08",18.3087,18.7787,18.0615,18.1874,181154.0],["2022-04-11",18.0585,18.3997,17.8993,18.3163,636321.0],["2022-04-12",18.3769,19.0289,17.9979,18.2177,649554.0],["2022-04-13",18.3087,18.9304,18.248,18.8318,649085.0],["2022-04-14",18.8318,19.3473,18.5058,19.1805,513835.0],["2022-04-18",19.1426,19.2639,17.7401,17.96,779418.0],["2022-04-19",17.9524,18.4224,17.8879,18.2859,650608.0],["2022-04-20",18.3618,18.7408,18.3618,18.5058,289940.0],["2022-04-21",18.7408,19.1426,18.2859,18.4906,378936.0],["2022-04-22",18.2708,18.5778,18.0661,18.4376,286661.0],["2022-04-25",18.0813,18.521,17.9296,18.2708,683864.0],["2022-04-26",18.195,18.4679,17.1791,17.6264,2340946.0],["2022-04-27",17.4369,17.634,17.035,17.3383,406337.0],["2022-04-28",17.6112,18.5892,17.035,18.3845,6674934.0],["2022-04-29",17.8159,17.8159,14.6924,16.2921,4600976.0],["2022-05-02",16.2997,16.2997,14.8062,15.9206,3087107.0],["2022-05-03",15.6704,16.0419,15.208,15.2459,1326275.0],["2022-05-04",15.3899,15.8524,14.4044,14.6924,2028055.0],["2022-05-05",14.7834,15.208,14.0329,14.791,1222641.0],["2022-05-06",14.8516,15.4657,14.7228,15.3634,463599.0],["2022-05-09",15.1549,15.1852,13.8206,13.995,692178.0],["2022-05-10",13.8433,14.772,13.578,14.0859,565242.0],["2022-05-11",14.2679,14.5863,13.205,13.5249,873098.0],["2022-05-12",13.6408,14.251,12.9302,13.5635,805180.0],["2022-05-13",13.6717,14.5522,13.6717,14.4364,320854.0],["2022-05-16",14.3823,14.7994,14.2896,14.5831,306451.0],["2022-05-17",14.7917,15.4946,14.4982,14.8149,531166.0],["2022-05-18",14.5677,14.6526,13.6099,13.7721,576249.0],["2022-05-19",13.7567,14.2819,13.6902,13.9652,269564.0],["2022-05-20",14.1197,14.4441,13.5944,14.2896,481281.0],["2022-05-23",14.5136,15.1393,14.1158,14.8844,331042.0],["2022-05-24",14.923,15.2582,14.3815,14.4673,422028.0],["2022-05-25",14.3282,14.9693,14.3282,14.5986,529878.0],["2022-05-26",14.7685,15.3015,14.6372,14.9075,320503.0],["2022-05-27",14.9693,15.4714,14.838,15.4444,407625.0],["2022-05-31",15.2242,15.5255,14.8226,15.5023,527653.0],["2022-06-01",15.4482,15.7031,14.838,15.5255,359965.0],["2022-06-02",15.4482,15.9735,15.2938,15.7804,427532.0],["2022-06-03",15.9735,16.3056,15.3787,16.1666,289120.0],["2022-06-06",16.3211,16.4524,15.9889,16.1434,213005.0],["2022-06-07",15.8808,16.7382,15.8808,16.6069,483272.0],["2022-06-08",16.4755,16.7613,16.1898,16.6069,326241.0],["2022-06-09",16.5528,16.6146,16.0546,16.1511,140871.0],["2022-06-10",15.8267,16.2183,15.2242,15.3246,565710.0],["2022-06-13",14.8689,14.9075,13.0306,13.1387,610559.0],["2022-06-14",13.1696,13.9343,13.0229,13.8416,586203.0],["2022-06-15",13.9961,14.7299,13.9652,14.6218,431162.0],["2022-06-16",14.1892,14.6218,13.3627,13.4013,522032.0],["2022-06-17",13.6331,13.7875,12.9688,13.2005,647563.0],["2022-06-21",13.6408,14.0888,13.4245,13.6794,434324.0],["2022-06-22",13.4091,14.1738,13.3704,13.9266,430108.0],["2022-06-23",14.0811,14.4557,13.7412,14.3128,314882.0],["2022-06-24",14.4209,14.9539,13.3836,14.6758,450250.0],["2022-06-27",14.8535,14.8882,14.2973,14.6218,240992.0],["2022-06-28",14.7685,15.0852,14.1892,14.4518,291462.0],["2022-06-29",14.3514,14.6681,13.9613,14.5059,481749.0],["2022-06-30",14.251,15.0157,14.0811,14.9384,254575.0],["2022-07-01",14.8226,15.3478,14.5136,14.923,724381.0],["2022-07-05",14.614,15.1161,14.4286,15.0157,162769.0],["2022-07-06",14.9462,15.3555,14.2471,14.5986,407274.0],["2022-07-07",14.6372,15.147,14.5831,14.8612,574844.0],["2022-07-08",14.7453,15.6568,14.6758,15.5873,246847.0],["2022-07-11",15.5564,16.1357,14.9384,14.9771,1125799.0],["2022-07-12",14.8226,15.4405,14.7531,14.923,229399.0],["2022-07-13",14.6295,15.286,14.3746,15.2242,120496.0],["2022-07-14",14.9384,15.0466,14.5677,14.7299,550019.0],["2022-07-15",14.9616,15.6104,14.5754,15.0234,827546.0],["2022-07-18",15.1933,15.4212,14.7299,15.0389,866774.0],["2022-07-19",15.2088,15.6954,15.0234,15.6413,578474.0],["2022-07-20",15.7572,16.2824,15.5989,16.2206,803774.0],["2022-07-21",15.958,16.2322,15.6606,16.2206,452592.0],["2022-07-22",16.2206,16.4833,15.6182,16.0353,585617.0],["2022-07-25",16.0662,16.3983,15.7649,16.1975,844174.0],["2022-07-26",16.1589,16.4215,15.8229,16.2438,844408.0],["2022-07-27",16.2206,16.7652,16.1743,16.63,1028724.0],["2022-07-28",16.4755,17.9431,16.3211,17.7886,986685.0],["2022-07-29",17.7964,18.0744,17.1784,17.7577,2147029.0],["2022-08-01",17.5183,18.0319,17.2943,17.4488,974506.0],["2022-08-02",17.2035,17.6376,15.9734,16.0005,1591900.0],["2022-08-03",16.0548,17.1854,16.0548,16.9321,820400.0],["2022-08-04",17.1673,17.4432,16.3713,16.4889,1114700.0],["2022-08-05",16.1271,16.7422,16.1271,16.6427,286900.0],["2022-08-08",16.5975,17.0298,16.4889,16.4889,231800.0],["2022-08-09",16.3261,16.7784,15.4578,15.9734,428900.0],["2022-08-10",16.4437,16.5613,16.109,16.4256,209200.0],["2022-08-11",16.715,16.9774,16.498,16.5432,251500.0],["2022-08-12",16.7182,17.0774,16.5542,16.9485,289800.0],["2022-08-15",17.1235,17.4919,16.7191,16.9761,1112200.0],["2022-08-16",17.2709,17.5012,16.6353,16.6629,1304300.0],["2022-08-17",16.7366,16.8932,16.0089,16.1195,440400.0],["2022-08-18",16.0642,16.58,15.9997,16.4327,430600.0],["2022-08-19",16.3958,16.709,15.8616,16.0274,266600.0],["2022-08-22",15.7326,16.0228,15.5576,15.9813,258500.0],["2022-08-23",15.9629,16.0909,15.7234,15.9813,192200.0],["2022-08-24",15.9905,16.1471,15.7879,15.9076,116900.0],["2022-08-25",16.1103,16.5248,15.8432,16.4879,336600.0],["2022-08-26",16.6169,16.6289,15.5945,15.7695,239900.0],["2022-08-29",15.7695,15.8616,15.4747,15.5668,452700.0],["2022-08-30",15.4747,15.6866,15.0049,15.4931,588900.0],["2022-08-31",15.6589,15.6589,15.1063,15.401,314200.0],["2022-09-01",15.1339,15.4461,14.595,15.2721,390200.0],["2022-09-02",15.5208,15.9353,15.1919,15.751,356800.0],["2022-09-06",16.0642,16.5708,15.8984,16.1287,441300.0],["2022-09-07",16.0734,16.4695,15.88,16.2761,985700.0],["2022-09-08",16.1011,16.4971,16.0089,16.2669,1010500.0],["2022-09-09",16.5616,17.0314,16.3728,16.5248,906800.0],["2022-09-12",16.5708,16.9945,16.5248,16.8564,1052200.0],["2022-09-13",16.7182,16.7182,16.1932,16.3037,657500.0],["2022-09-14",16.3498,16.7228,16.0532,16.4603,667900.0],["2022-09-15",16.3037,16.5524,16.0918,16.1103,510500.0],["2022-09-16",15.7695,16.0089,15.6221,15.6681,558000.0],["2022-09-19",15.6037,16.0182,15.3273,15.3365,543300.0],["2022-09-20",15.1339,15.3089,14.9312,15.0694,457300.0],["2022-09-21",15.1523,15.4194,14.6457,14.6549,531700.0],["2022-09-22",14.5536,14.5536,14.0838,14.1207,466600.0],["2022-09-23",14.047,14.047,13.2088,13.7338,579100.0],["2022-09-26",13.7706,14.268,13.5883,13.7799,503300.0],["2022-09-27",14.047,14.3602,13.1627,13.8628,415500.0],["2022-09-28",13.8812,14.7793,13.8167,14.7194,766100.0],["2022-09-29",14.4523,14.9405,13.3561,13.8443,943300.0],["2022-09-30",13.8904,14.5674,13.7716,13.8121,1411100.0],["2022-10-03",13.9733,14.6825,13.7706,14.4431,283200.0],["2022-10-04",14.7747,15.8339,14.7378,15.751,752300.0],["2022-10-05",15.4286,15.7418,15.2997,15.6405,304600.0],["2022-10-06",15.4839,15.7925,15.3826,15.6037,124500.0],["2022-10-07",15.3089,15.3734,14.5628,14.6641,410900.0],["2022-10-10",14.6641,14.853,14.1022,14.1207,425700.0],["2022-10-11",14.0562,14.5214,13.6048,14.0654,430400.0],["2022-10-12",14.093,14.3786,13.9457,14.1022,252800.0],["2022-10-13",13.6785,14.7654,13.5312,14.5628,348200.0],["2022-10-14",14.7286,14.8714,14.0654,14.0654,250800.0],["2022-10-17",14.526,14.9451,13.9641,14.1022,291700.0],["2022-10-18",14.4615,14.7608,14.1483,14.268,258400.0],["2022-10-19",14.1759,14.5214,13.8075,13.8167,273500.0],["2022-10-20",13.8075,14.2773,13.5588,13.5588,298400.0],["2022-10-21",13.5219,13.9917,13.416,13.9549,253100.0],["2022-10-24",14.0009,14.8668,14.0009,14.6918,371600.0],["2022-10-25",14.7286,15.576,14.7286,15.0694,314200.0],["2022-10-26",15.0878,15.4931,14.7194,14.8115,418600.0],["2022-10-27",14.922,15.4056,14.8834,15.097,369200.0],["2022-10-28",15.0602,16.6464,15.0602,16.23,962600.0],["2022-10-31",16.0366,16.1195,15.6221,16.0089,759400.0],["2022-11-01",16.2484,16.5616,15.9629,16.23,377800.0],["2022-11-02",16.0642,16.6998,15.9721,16.184,365500.0],["2022-11-03",15.9261,16.23,15.6774,15.705,606200.0],["2022-11-04",16.2761,16.58,15.705,15.9813,608900.0],["2022-11-07",15.9445,16.1195,15.6773,15.9445,879900.0],["2022-11-08",15.9721,16.58,15.88,16.1655,667900.0],["2022-11-09",16.5524,16.884,16.1766,16.58,1527900.0],["2022-11-10",17.5074,17.6198,16.8798,16.8798,1523800.0],["2022-11-11",16.8611,17.8915,16.5332,16.8611,3369200.0],["2022-11-14",16.7205,17.1187,16.477,16.5051,513100.0],["2022-11-15",16.7674,17.8727,15.9618,16.0086,1926100.0],["2022-11-16",15.9712,16.4021,15.8119,15.9899,2398300.0],["2022-11-17",16.0929,16.2241,15.5496,15.915,1684500.0],["2022-11-18",15.9431,16.5988,15.737,15.8588,4277500.0],["2022-11-21",15.6902,16.0367,15.456,15.6995,2050600.0],["2022-11-22",15.8869,16.0461,15.2967,15.5871,750100.0],["2022-11-23",15.7089,15.8681,15.4091,15.5777,635700.0],["2022-11-25",15.7276,15.9243,15.4372,15.9243,235400.0],["2022-11-28",15.8213,15.8353,15.3061,15.3717,718300.0],["2022-11-29",15.3717,15.7183,15.2405,15.6339,796500.0],["2022-11-30",15.6714,16.4864,15.5496,16.4114,785600.0],["2022-12-01",16.4208,16.6597,15.9618,15.9899,638900.0],["2022-12-02",15.9524,16.4957,15.5871,16.3646,707000.0],["2022-12-05",16.3459,16.3459,15.4934,15.4934,392200.0],["2022-12-06",15.3998,15.8962,15.3717,15.4372,1017300.0],["2022-12-07",15.4747,15.7136,15.2218,15.2499,806000.0],["2022-12-08",15.2312,15.7557,14.9876,15.1094,619700.0],["2022-12-09",15.3342,16.4208,15.3155,16.374,2576100.0],["2022-12-12",16.374,17.4887,16.3084,16.8611,4055500.0],["2022-12-13",17.2545,17.5823,16.3665,16.7299,4219100.0],["2022-12-14",16.58,17.2076,16.2709,16.8142,2979800.0],["2022-12-15",16.5145,16.8049,16.1023,16.2147,2741500.0],["2022-12-16",15.9712,16.6175,15.5028,16.0086,8552200.0],["2022-12-19",15.8869,16.2241,15.7838,16.1772,2269000.0],["2022-12-20",16.018,16.4208,15.8494,16.3552,2269100.0],["2022-12-21",16.5894,17.0194,16.2194,16.7674,697800.0],["2022-12-22",16.5519,17.1093,16.2943,16.4676,978900.0],["2022-12-23",16.4395,16.655,16.1491,16.2803,382900.0],["2022-12-27",16.2428,16.374,16.0367,16.1117,450800.0],["2022-12-28",16.0742,16.299,15.1656,15.381,1080600.0],["2022-12-29",15.4653,16.0555,15.2733,16.0555,532100.0],["2022-12-30",15.8119,16.0742,15.6902,16.0367,615900.0],["2023-01-03",15.9243,16.8798,15.9243,16.7112,836000.0],["2023-01-04",16.7112,17.7603,16.7112,17.7135,912600.0],["2023-01-05",17.7603,17.9383,17.4231,17.7978,734800.0],["2023-01-06",17.9851,18.8188,17.9758,18.7158,970900.0],["2023-01-09",18.8282,19.896,18.7813,19.8398,3327400.0],["2023-01-10",19.8586,20.1771,19.5026,19.9429,1890500.0],["2023-01-11",20.2801,20.2801,19.7836,19.9054,686500.0],["2023-01-12",20.0085,20.5986,19.971,20.4394,714900.0],["2023-01-13",20.1583,20.7672,19.9429,20.6548,624300.0],["2023-01-17",20.7485,21.3854,20.5049,20.9639,741100.0],["2023-01-18",21.0763,21.4791,20.6361,20.7485,741200.0],["2023-01-19",20.2707,20.7578,19.6712,20.4487,639800.0],["2023-01-20",20.6735,20.9358,20.3457,20.6735,749500.0],["2023-01-23",20.7672,21.1981,20.2707,20.5424,757900.0],["2023-01-24",20.4675,20.889,20.355,20.533,439900.0],["2023-01-25",20.3738,20.8515,20.0272,20.8047,449600.0],["2023-01-26",20.8702,21.1138,20.4862,20.9452,286100.0],["2023-01-27",20.7859,21.2449,20.6173,21.1606,317000.0],["2023-01-30",21.1138,21.4697,20.8047,20.9171,352200.0],["2023-01-31",20.7297,21.3011,20.7297,20.9452,328300.0],["2023-02-01",20.8515,21.6477,20.5518,21.4135,851600.0],["2023-02-02",21.5915,21.8538,21.1513,21.4323,455200.0],["2023-02-03",21.1887,22.1348,21.1044,22.1255,502500.0],["2023-02-06",22.0224,22.2285,20.7485,21.4978,321500.0],["2023-02-07",21.3761,22.0505,21.1232,21.9475,1380500.0],["2023-02-08",21.7508,22.2191,21.5541,22.0786,760900.0],["2023-02-09",22.1067,23.006,21.8725,22.4533,1011800.0],["2023-02-10",22.4439,23.109,22.1161,23.0903,993200.0],["2023-02-13",23.0903,23.1559,22.6126,22.9685,564500.0],["2023-02-14",22.9029,23.6242,22.6397,23.2214,905000.0],["2023-02-15",23.0153,23.1746,22.7343,22.9872,402000.0],["2023-02-16",22.9217,23.0153,22.4908,22.9779,583700.0],["2023-02-17",22.8374,23.0809,22.5282,23.0341,622200.0],["2023-02-21",22.5845,22.8233,22.013,22.0412,763100.0],["2023-02-22",22.0974,23.2402,22.0786,22.2098,675200.0],["2023-02-23",22.2098,22.5938,21.8725,22.4439,1570400.0],["2023-02-24",23.1184,24.1675,22.3643,24.0832,2158700.0],["2023-02-27",24.4298,25.1417,24.0364,24.1488,1344500.0],["2023-02-28",23.8771,24.4673,23.3994,23.6711,2542200.0],["2023-03-01",23.6523,24.2331,23.3057,23.4837,2278500.0],["2023-03-02",23.4837,23.6804,23.0903,23.2776,2336600.0],["2023-03-03",23.3432,24.2706,23.0622,24.1488,1674700.0],["2023-03-06",24.308,24.9356,24.0457,24.5703,1660000.0],["2023-03-07",24.4766,24.6265,24.0645,24.2706,955400.0],["2023-03-08",24.1581,24.5047,23.9802,24.4579,1002200.0],["2023-03-09",24.5053,24.7706,23.4724,23.4913,1916500.0],["2023-03-10",23.4345,23.6382,22.2784,22.5722,871500.0],["2023-03-13",21.9846,23.1786,21.7288,22.7712,543300.0],["2023-03-14",23.3208,23.842,23.0422,23.1312,591900.0],["2023-03-15",22.6669,22.6811,21.5629,22.231,848000.0],["2023-03-16",22.5627,23.7756,22.032,23.643,921600.0],["2023-03-17",23.4345,23.4345,22.2973,22.9322,1105200.0],["2023-03-20",23.0175,23.7472,22.9133,23.0933,774000.0],["2023-03-21",23.8514,23.9272,23.1218,23.3492,536200.0],["2023-03-22",23.2829,24.1168,22.9607,23.7472,805800.0],["2023-03-23",23.6809,23.7756,22.575,22.8091,522700.0],["2023-03-24",22.231,23.1691,22.0225,23.0744,483000.0],["2023-03-27",23.0933,23.4203,22.7238,22.9607,441900.0],["2023-03-28",23.3492,23.4913,22.5958,23.4819,1210300.0],["2023-03-29",23.6903,26.0783,23.1597,25.5382,1806100.0],["2023-03-30",25.6329,26.2489,25.3013,26.2394,1188400.0],["2023-03-31",26.3436,26.7606,26.1589,26.4953,1378500.0],["2023-04-03",26.5047,26.5806,25.9741,26.2868,734000.0],["2023-04-04",26.5237,26.5237,25.4813,25.6993,484100.0],["2023-04-05",25.5382,25.8035,24.7517,24.998,670300.0],["2023-04-06",25.0738,25.7703,24.6995,25.4055,503100.0],["2023-04-10",25.1212,26.1541,25.1118,25.9551,1404000.0],["2023-04-11",25.6329,26.4858,25.6329,26.1731,724900.0],["2023-04-12",26.3626,26.5332,26.1541,26.2963,936000.0],["2023-04-13",26.5332,26.5758,25.993,26.1826,486400.0],["2023-04-14",26.3247,26.7606,25.7751,25.9646,1208700.0],["2023-04-17",26.1731,26.5616,25.794,26.5426,1183500.0],["2023-04-18",26.7701,27.0733,26.211,26.3152,829500.0],["2023-04-19",26.0688,26.4574,25.8604,26.0594,1570600.0],["2023-04-20",25.8604,26.1143,25.306,25.4718,1045700.0],["2023-04-21",25.6519,26.0973,25.3392,26.0594,1372900.0],["2023-04-24",26.1636,26.808,25.6708,25.7372,1402000.0],["2023-04-25",25.5477,25.813,25.1876,25.5382,2247100.0],["2023-04-26",25.5571,26.4953,25.4339,26.0215,3019500.0],["2023-04-27",26.5047,28.1915,26.5047,26.7322,3041400.0],["2023-04-28",26.9312,27.2913,26.5711,26.9596,1812000.0],["2023-05-01",27.1207,27.4145,26.2205,26.4479,1597400.0],["2023-05-02",26.3436,26.59,25.3866,26.1162,1620900.0],["2023-05-03",26.0404,26.6403,25.7846,26.5426,1438700.0],["2023-05-04",26.3247,26.4479,25.415,25.595,817700.0],["2023-05-05",26.0025,26.3816,25.7372,26.2015,867500.0],["2023-05-08",26.2489,26.6943,25.7182,26.012,904000.0],["2023-05-09",25.9646,26.6516,25.6547,26.5047,593800.0],["2023-05-10",26.6753,26.9122,25.9172,26.391,739800.0],["2023-05-11",26.0653,26.4006,25.8067,26.3719,397100.0],["2023-05-12",26.4102,27.0041,26.3431,26.8508,524500.0],["2023-05-15",26.8604,27.6076,26.7071,27.4735,972400.0],["2023-05-16",27.4448,27.7609,27.052,27.1095,1800900.0],["2023-05-17",26.9945,27.8471,26.7828,27.3202,1141700.0],["2023-05-18",27.4256,27.9812,27.0951,27.9141,1352500.0],["2023-05-19",28.259,28.259,27.416,27.9716,1870000.0],["2023-05-22",28.259,28.987,27.7896,28.1824,1793100.0],["2023-05-23",27.895,28.4314,27.2532,27.5406,1612600.0],["2023-05-24",27.3873,27.3873,26.2857,26.7455,592100.0],["2023-05-25",26.8221,27.2149,26.4389,26.6497,565000.0],["2023-05-26",26.7742,27.2867,26.6209,26.6497,681700.0],["2023-05-30",26.6018,27.0328,26.4772,26.9275,827300.0],["2023-05-31",26.8413,27.0137,26.142,26.87,1194100.0],["2023-06-01",26.8987,27.7321,26.779,27.4543,1087900.0],["2023-06-02",27.7896,28.2686,27.7896,28.0674,881500.0],["2023-06-05",27.8854,27.9094,26.8892,27.2532,635700.0],["2023-06-06",27.2532,28.1728,27.167,27.6363,1376700.0],["2023-06-07",27.9046,28.077,26.6593,26.7359,1938700.0],["2023-06-08",26.8317,28.3931,26.7646,28.1824,1974100.0],["2023-06-09",28.1919,28.2494,27.4543,27.6363,1044800.0],["2023-06-12",27.6842,28.5943,27.3681,28.3835,906000.0],["2023-06-13",28.4793,28.6565,28.1728,28.374,743300.0],["2023-06-14",28.5847,28.7188,28.2303,28.2398,741100.0],["2023-06-15",28.1919,28.4793,27.7417,28.4602,876600.0],["2023-06-16",28.6901,28.7763,28.2686,28.3165,1203000.0],["2023-06-20",28.259,28.441,27.6076,28.3069,828800.0],["2023-06-21",28.259,28.6518,27.8088,28.5751,888600.0],["2023-06-22",28.4793,28.8242,27.9908,28.4506,736100.0],["2023-06-23",28.2494,28.556,27.3585,27.598,15612700.0],["2023-06-26",27.5789,28.0387,26.8508,26.8796,1574700.0],["2023-06-27",27.1478,28.1728,26.7646,28.0674,641700.0],["2023-06-28",28.1536,29.2073,27.9285,28.6996,1222600.0],["2023-06-29",28.6709,29.5043,28.3749,29.4756,1347700.0],["2023-06-30",29.9641,31.1328,29.763,30.3281,1804900.0],["2023-07-03",30.127,30.2323,29.5378,30.1222,450000.0],["2023-07-05",30.1078,30.2419,29.0637,29.6576,848900.0],["2023-07-06",29.2361,29.5618,29.0732,29.351,468900.0],["2023-07-07",29.4468,30.0216,29.4468,29.7917,598800.0],["2023-07-10",29.8204,30.8167,29.7055,30.5964,1187200.0],["2023-07-11",30.6059,30.7305,30.2084,30.4718,593700.0],["2023-07-12",30.4718,30.8454,30.1844,30.4048,594500.0],["2023-07-13",30.5101,31.0945,30.4239,30.9221,982700.0],["2023-07-14",31.037,31.1424,30.7113,31.0562,448100.0],["2023-07-17",31.0562,31.947,30.673,31.7267,643600.0],["2023-07-18",32.0141,32.0812,31.6692,31.9854,466800.0],["2023-07-19",31.9087,32.1769,31.8417,31.9854,828800.0],["2023-07-20",32.0333,32.2823,31.7267,31.88,868000.0],["2023-07-21",32.2727,32.3302,31.5399,32.1482,656300.0],["2023-07-24",32.1578,32.1769,31.6118,31.6501,546600.0],["2023-07-25",31.7076,32.244,31.5677,32.0333,699800.0],["2023-07-26",32.0428,32.3302,31.947,32.1003,805400.0],["2023-07-27",31.765,32.8475,30.4402,30.7305,1606700.0],["2023-07-28",31.5639,31.8033,30.3952,30.6921,946400.0],["2023-07-31",30.8837,31.4872,30.6538,30.855,676300.0],["2023-08-01",30.5676,30.9652,30.491,30.9125,903000.0],["2023-08-02",30.8742,31.2765,30.5485,31.2286,556800.0],["2023-08-03",30.9699,31.4297,30.74,31.2956,520600.0],["2023-08-04",31.5255,32.426,31.2765,32.3685,1413500.0],["2023-08-07",32.541,33.8821,32.3206,33.5276,2153800.0],["2023-08-08",33.269,33.6809,32.9529,33.6234,1038900.0],["2023-08-09",33.7001,33.7001,33.2786,33.4606,635700.0],["2023-08-10",33.5085,33.8246,32.9624,33.087,971700.0],["2023-08-11",32.8357,33.8021,32.5652,33.7731,380000.0],["2023-08-14",33.8214,33.8745,33.4542,33.8407,417200.0],["2023-08-15",33.7634,33.9422,33.3672,33.831,436000.0],["2023-08-16",33.9567,34.0533,33.4349,33.5411,902300.0],["2023-08-17",33.5412,33.6281,32.8261,32.8551,868400.0],["2023-08-18",32.5942,34.0147,32.2559,33.7344,842400.0],["2023-08-21",33.5798,33.9953,33.2126,33.7634,1293200.0],["2023-08-22",34.063,34.5268,33.5025,34.2949,1154300.0],["2023-08-23",34.4978,35.3192,34.1016,35.1356,676800.0],["2023-08-24",35.1259,35.4303,34.0659,34.1016,866700.0],["2023-08-25",34.3529,34.4302,33.7634,34.1113,917500.0],["2023-08-28",34.2852,34.5268,34.0823,34.3915,605600.0],["2023-08-29",34.2079,34.9327,33.6474,34.778,1310500.0],["2023-08-30",34.9423,35.8652,34.6331,35.8313,1242300.0],["2023-08-31",36.1696,36.2275,35.5994,35.7154,1251300.0],["2023-09-01",36.0633,36.701,35.7927,36.1695,879700.0],["2023-09-05",36.1696,36.4498,35.6477,36.0729,678100.0],["2023-09-06",36.0729,36.5271,35.4641,35.8507,397800.0],["2023-09-07",35.8313,35.9183,35.2999,35.8313,449800.0],["2023-09-08",35.9666,35.9666,35.1066,35.1549,473700.0],["2023-09-11",35.5801,36.0159,35.0389,35.5028,500800.0],["2023-09-12",35.3192,35.469,34.9037,34.9906,1213800.0],["2023-09-13",34.7877,35.1887,33.6571,34.1209,569100.0],["2023-09-14",34.6041,35.3965,34.319,35.0776,742700.0],["2023-09-15",35.0776,35.2032,34.6428,34.8747,1104600.0],["2023-09-18",34.7684,34.8409,33.6571,33.9857,660300.0],["2023-09-19",33.8214,34.436,33.6185,33.86,705700.0],["2023-09-20",33.9857,34.4978,33.5218,33.5605,340500.0],["2023-09-21",33.029,33.1643,32.5652,32.6811,462900.0],["2023-09-22",32.7198,32.8647,32.3912,32.7101,962800.0],["2023-09-25",32.3429,33.1933,32.198,33.058,542600.0],["2023-09-26",32.9807,34.0147,32.8454,33.5991,646400.0],["2023-09-27",33.6958,34.778,33.6958,34.5751,882800.0],["2023-09-28",34.7877,34.9858,34.1789,34.5075,823700.0],["2023-09-29",34.6428,35.0196,34.3142,34.3529,834200.0],["2023-10-02",34.3239,34.3819,32.5458,32.8261,800300.0],["2023-10-03",32.5652,32.7584,31.5988,32.3236,1070500.0],["2023-10-04",32.7004,32.7198,31.9564,32.3139,383000.0],["2023-10-05",32.2269,33.5073,32.1013,33.1836,1416800.0],["2023-10-06",32.9227,34.2562,32.4734,33.5701,824900.0],["2023-10-09",33.5315,33.7392,32.942,33.2706,437000.0],["2023-10-10",33.4349,34.5848,33.3576,33.8794,445100.0],["2023-10-11",34.1113,35.0679,34.1113,34.923,592100.0],["2023-10-12",34.8747,34.9278,33.6668,34.0726,392600.0],["2023-10-13",34.3239,34.3239,32.4057,32.7294,546900.0],["2023-10-16",32.7971,33.8021,32.7971,33.3286,376800.0],["2023-10-17",33.2126,34.1741,33.2126,33.8407,542400.0],["2023-10-18",33.6571,33.918,32.6038,32.7198,357600.0],["2023-10-19",32.8744,33.4059,32.3719,32.5265,389100.0],["2023-10-20",32.5168,32.6425,31.8887,32.4106,643600.0],["2023-10-23",32.1303,32.686,31.5602,31.6761,904500.0],["2023-10-24",32.0144,33.2319,31.9709,32.9517,606800.0],["2023-10-25",32.8261,33.1063,32.1593,32.198,801000.0],["2023-10-26",33.8214,35.0196,33.4638,34.4398,1375100.0],["2023-10-27",35.0196,35.2709,34.4592,34.952,1051100.0],["2023-10-30",35.5125,36.1792,35.2129,35.6381,875100.0],["2023-10-31",35.957,36.3628,35.0293,36.3435,862700.0],["2023-11-01",36.3435,37.822,35.899,37.6674,900500.0],["2023-11-02",38.3438,39.6773,37.2692,38.1409,1867500.0],["2023-11-03",38.8076,39.1072,38.0829,38.1505,961900.0],["2023-11-06",38.1022,39.3294,37.8799,39.1458,1277600.0],["2023-11-07",39.0782,39.3488,38.1892,39.2038,1310600.0],["2023-11-08",39.3971,39.4261,38.2665,38.4887,883900.0],["2023-11-09",38.6434,39.2328,38.3535,38.6434,625900.0],["2023-11-10",39.2908,40.0832,38.8753,39.687,1377100.0],["2023-11-13",39.1321,40.2856,38.9472,39.8525,464700.0],["2023-11-14",41.1179,41.3087,40.2321,40.5631,701000.0],["2023-11-15",40.7188,41.8675,40.7188,41.4781,769800.0],["2023-11-16",41.41,41.5657,40.237,40.8064,751800.0],["2023-11-17",41.1666,41.2055,40.4657,40.8551,586100.0],["2023-11-20",40.9135,41.0206,40.4949,40.6507,440900.0],["2023-11-21",40.6507,41.4392,40.602,40.7675,542100.0],["2023-11-22",40.8843,41.1179,40.4171,40.7578,462800.0],["2023-11-24",40.3781,40.933,39.907,40.6896,281200.0],["2023-11-27",40.5339,40.8843,40.2029,40.787,595900.0],["2023-11-28",40.4365,40.8843,39.9206,40.0666,637400.0],["2023-11-29",40.5631,40.5631,39.502,39.7162,614400.0],["2023-11-30",39.5994,40.3879,39.2197,40.1153,594300.0],["2023-12-01",40.2126,41.2153,39.7065,41.1471,794000.0],["2023-12-04",40.9038,41.1666,40.2808,41.0887,840900.0],["2023-12-05",40.8648,41.5803,40.7383,41.0108,677700.0],["2023-12-06",41.3321,41.7799,40.271,40.3489,685300.0],["2023-12-07",40.3489,41.8577,40.3489,41.556,950000.0],["2023-12-08",41.7799,42.7436,41.663,42.7046,651500.0],["2023-12-11",42.8312,43.7365,42.471,43.4152,1686900.0],["2023-12-12",43.4347,43.6683,42.14,42.9869,728800.0],["2023-12-13",42.9772,43.6391,42.1498,43.5223,648900.0],["2023-12-14",43.8046,44.5152,43.1651,43.717,1343200.0],["2023-12-15",43.8338,44.2329,42.9967,43.1232,1090000.0],["2023-12-18",43.2595,43.7423,42.9821,43.4347,396800.0],["2023-12-19",43.902,44.5834,43.827,44.1551,451600.0],["2023-12-20",43.9798,44.7099,43.3101,43.386,506000.0],["2023-12-21",43.9506,44.9143,43.4639,44.3595,702300.0],["2023-12-22",44.6515,45.9267,44.5931,45.7417,485500.0],["2023-12-26",45.8537,46.6568,45.7904,46.0532,641300.0],["2023-12-27",46.3842,46.5692,45.6249,45.6541,539200.0],["2023-12-28",45.4302,45.5276,45.0214,45.5179,376900.0],["2023-12-29",45.3037,45.4984,44.7975,45.1674,439900.0],["2024-01-02",45.0993,45.0993,43.6683,44.1258,795000.0],["2024-01-03",44.0772,44.3497,43.4639,43.5613,831700.0],["2024-01-04",43.8046,45.0895,43.6002,44.5736,403200.0],["2024-01-05",44.1453,45.0019,44.1453,44.778,448200.0],["2024-01-08",44.9533,46.0727,44.8043,46.063,515500.0],["2024-01-09",45.7515,46.0143,45.2161,45.4789,594200.0],["2024-01-10",46.0533,46.0873,44.9727,45.3621,452400.0],["2024-01-11",45.9559,47.3187,45.6298,47.309,797700.0],["2024-01-12",47.6984,47.8541,46.7025,46.9877,567400.0],["2024-01-16",46.832,46.9488,46.3453,46.9196,529200.0],["2024-01-17",46.3745,47.7081,45.9559,47.6984,611900.0],["2024-01-18",47.4647,48.3165,47.3382,48.1948,466700.0],["2024-01-19",48.5063,48.8859,47.6497,48.8275,473700.0],["2024-01-22",49.6452,49.8983,48.6523,49.6939,817000.0],["2024-01-23",49.7523,49.7523,48.4868,48.9638,876800.0],["2024-01-24",49.6452,49.9616,49.1001,49.6355,998400.0],["2024-01-25",49.8204,51.1151,49.6744,50.2293,912400.0],["2024-01-26",50.3753,51.1833,50.166,50.8134,955800.0],["2024-01-29",50.7647,52.3027,50.6187,52.293,640900.0],["2024-01-30",52.2151,52.7982,52.0905,52.6921,630900.0],["2024-01-31",52.8284,53.0912,52.0886,52.5169,1129400.0],["2024-02-01",52.8868,54.0549,52.7602,53.9283,1138400.0],["2024-02-02",53.4903,54.9261,53.4903,54.7168,792600.0],["2024-02-05",54.4248,54.8531,53.5098,54.3129,1062300.0],["2024-02-06",54.2009,54.308,53.3735,53.8602,808700.0],["2024-02-07",53.9576,54.0208,52.3709,52.4001,589600.0],["2024-02-08",52.4001,52.4293,50.6381,51.4753,1448900.0],["2024-02-09",51.6894,52.6629,51.2709,52.4585,841500.0],["2024-02-12",52.9257,53.062,52.22,52.7018,807600.0],["2024-02-13",51.2806,52.3903,50.8143,51.5629,533500.0],["2024-02-14",52.4779,53.0425,51.8257,52.6045,636600.0],["2024-02-15",53.1788,53.3102,52.1372,52.293,866300.0],["2024-02-16",52.1567,52.731,51.5045,52.0691,599500.0],["2024-02-20",51.4558,52.0204,51.2086,51.485,485100.0],["2024-02-21",51.1541,52.108,50.7549,51.9523,495600.0],["2024-02-22",52.3611,53.2664,52.3416,53.0328,1078500.0],["2024-02-23",56.4593,58.3867,55.8849,56.3619,1808700.0],["2024-02-26",55.9726,55.9726,53.6363,54.9602,1289600.0],["2024-02-27",55.5248,55.7097,54.2788,55.1354,510200.0],["2024-02-28",55.2425,56.0796,54.0062,54.4345,466200.0],["2024-02-29",54.8823,55.3885,53.8407,54.7947,1569100.0],["2024-03-01",54.8628,56.9557,54.7947,56.654,826100.0],["2024-03-04",56.5664,57.1017,56.2451,56.6637,546000.0],["2024-03-05",56.177,57.0093,56.0115,56.4009,470300.0],["2024-03-06",57.0531,57.3062,56.4593,56.7124,435700.0],["2024-03-07",57.6321,57.8621,57.0842,57.4267,540400.0],["2024-03-08",57.8572,58.1801,55.5382,55.773,416000.0],["2024-03-11",55.2349,55.5578,53.6595,54.9707,517000.0],["2024-03-12",55.2055,56.5069,54.9805,56.2427,761800.0],["2024-03-13",56.1742,57.231,55.4991,57.0744,454100.0],["2024-03-14",57.368,57.4159,55.6067,56.184,1288400.0],["2024-03-15",56.6537,58.8748,56.4873,58.7476,2198800.0],["2024-03-18",58.9335,59.774,57.9942,58.1018,885600.0],["2024-03-19",57.9355,59.1096,57.1527,58.6204,623800.0],["2024-03-20",58.5323,62.094,58.4345,61.9472,862700.0],["2024-03-21",62.6224,64.2955,61.9863,63.5813,1024500.0],["2024-03-22",63.9726,64.2858,62.6615,63.9531,1051900.0],["2024-03-25",63.8944,65.0392,63.728,64.5793,702900.0],["2024-03-26",65.0685,65.3621,64.3494,65.2642,2258400.0],["2024-03-27",65.5578,65.9002,64.2271,65.2838,627800.0],["2024-03-28",65.3914,66.6537,64.8729,65.8513,859100.0],["2024-04-01",65.8513,66.7955,65.3523,66.3308,595400.0],["2024-04-02",65.2642,65.9198,63.6008,65.822,777400.0],["2024-04-03",65.0783,68.6693,65.0783,68.64,1082000.0],["2024-04-04",69.9413,70.3229,68.4589,68.5323,1894200.0],["2024-04-05",68.366,71.957,67.9345,71.1546,1136100.0],["2024-04-08",71.4971,71.7809,69.0656,69.5499,615400.0],["2024-04-09",70.137,70.137,66.3092,69.4717,891500.0],["2024-04-10",68.0235,69.6478,66.9766,68.9237,1200200.0],["2024-04-11",68.8846,70.7143,68.6918,70.2055,771800.0],["2024-04-12",69.5499,70.2828,68.8112,69.5499,472700.0],["2024-04-15",70.4697,71.4188,68.8455,69.4912,806600.0],["2024-04-16",68.9042,70.8709,68.4932,70.1762,1272800.0],["2024-04-17",70.2642,70.6067,67.2016,68.4051,1022500.0],["2024-04-18",69.0411,69.9413,66.5656,66.6047,1117600.0],["2024-04-19",65.9296,68.1018,64.7907,67.0646,995500.0],["2024-04-22",67.2212,69.8239,67.0255,69.3641,1364800.0],["2024-04-23",69.5206,72.2691,69.3738,71.1253,840800.0],["2024-04-24",71.3797,72.8376,69.7359,71.8689,1045700.0],["2024-04-25",70.6067,72.5734,69.501,71.6732,1289500.0],["2024-04-26",71.683,73.3758,67.5245,69.2271,1806300.0],["2024-04-29",69.7946,71.8151,68.4247,71.0275,1051500.0],["2024-04-30",70.6556,70.959,68.6204,68.6987,1045200.0],["2024-05-01",69.1586,72.6028,68.5715,71.6243,1137600.0],["2024-05-02",72.5539,74.0705,71.4531,73.8846,1349200.0],["2024-05-03",75.8318,77.8866,75.0881,76.6341,1315800.0],["2024-05-06",78.2192,79.6478,76.6341,76.7124,1512300.0],["2024-05-07",76.6341,77.4169,75.4208,75.8318,563800.0],["2024-05-08",75.3425,77.6419,75.3425,76.8102,396800.0],["2024-05-09",77.0558,78.7059,76.3977,77.3013,568100.0],["2024-05-10",77.4192,78.0773,76.7022,77.7041,454600.0],["2024-05-13",78.0871,78.1461,75.1601,75.2878,504400.0],["2024-05-14",75.2681,77.3505,74.4234,77.0853,560500.0],["2024-05-15",78.205,79.3296,78.0636,78.3523,1008100.0],["2024-05-16",78.1166,78.9417,77.3013,77.3013,332700.0],["2024-05-17",77.8416,78.151,75.8771,76.8495,1637000.0],["2024-05-20",77.0067,78.8867,76.9281,78.6372,544100.0],["2024-05-21",78.1461,81.4758,78.097,81.4562,1040800.0],["2024-05-22",81.4562,82.6741,80.1596,80.4347,951400.0],["2024-05-23",80.4936,81.466,78.981,79.1185,568200.0],["2024-05-24",80.0025,83.1554,79.6783,82.9688,588500.0],["2024-05-28",83.9117,84.7761,82.2812,83.1456,1255400.0],["2024-05-29",79.8551,80.0516,75.6905,77.7237,2590200.0],["2024-05-30",78.4604,80.0811,78.2443,79.8355,1652400.0],["2024-05-31",82.3795,83.2242,80.5427,82.8215,1556500.0],["2024-06-03",83.0277,83.179,79.3149,81.4464,1100800.0],["2024-06-04",81.4463,81.5937,75.8673,76.82,1276500.0],["2024-06-05",77.7728,80.4297,77.154,79.8453,854600.0],["2024-06-06",80.0614,83.4894,80.0614,81.2008,1153100.0],["2024-06-07",81.5642,83.0867,79.8551,80.4936,855300.0],["2024-06-10",80.415,84.2261,80.0712,83.4305,1225900.0],["2024-06-11",83.2635,83.4206,80.7784,82.4089,628200.0],["2024-06-12",84.8645,86.4655,83.1456,85.778,991600.0],["2024-06-13",86.2298,87.0647,83.2242,84.5895,707700.0],["2024-06-14",82.6545,83.4304,80.3659,83.0572,820500.0],["2024-06-17",83.843,88.2827,83.843,87.8112,974700.0],["2024-06-18",87.4674,92.2509,87.4674,92.0151,1408600.0],["2024-06-20",91.858,92.7518,89.3828,90.9543,1898700.0],["2024-06-21",91.2195,91.8383,88.2335,91.082,1281100.0],["2024-06-24",91.2686,91.4258,88.1451,89.8542,1016200.0],["2024-06-25",90.8266,99.2934,90.5221,97.8987,2210300.0],["2024-06-26",97.5353,99.7207,95.7672,98.9202,1347400.0],["2024-06-27",98.2228,100.1774,93.793,100.0006,964400.0],["2024-06-28",100.811,104.2144,99.4899,101.3954,2387200.0],["2024-07-01",102.1222,103.1634,99.6176,103.1339,961100.0],["2024-07-02",102.3383,106.0905,101.8374,106.0413,857200.0],["2024-07-03",106.9745,109.047,103.1998,104.8921,705600.0],["2024-07-05",104.9707,106.7682,101.6999,103.8313,1025900.0],["2024-07-08",104.1849,105.8547,103.5219,104.5778,659500.0],["2024-07-09",104.3716,104.8136,101.8276,102.3973,1048700.0],["2024-07-10",100.865,100.865,93.6162,93.9698,2618900.0],["2024-07-11",94.2939,95.4726,91.4749,94.7359,2140200.0],["2024-07-12",95.227,98.0558,95.1779,95.9833,869000.0],["2024-07-15",97.771,100.8061,96.7495,99.8828,1530000.0],["2024-07-16",100.6784,105.9824,100.6784,105.5109,1270400.0],["2024-07-17",103.3893,105.0493,100.3641,100.9632,1304500.0],["2024-07-18",102.4759,103.851,99.3327,101.1597,1143600.0],["2024-07-19",101.7686,103.5268,100.0498,100.2462,1014500.0],["2024-07-22",101.1007,103.851,98.8121,103.3599,1563200.0],["2024-07-23",103.8804,106.2378,103.7233,105.9235,1540900.0],["2024-07-24",110.0095,111.9544,103.5072,107.3084,2757800.0],["2024-07-25",107.1709,108.5264,101.1695,103.4581,1783400.0],["2024-07-26",108.0451,112.9562,106.2771,110.6283,2386300.0],["2024-07-29",111.5467,115.3627,108.3496,110.5891,1555200.0],["2024-07-30",110.9132,112.7107,106.4244,107.9469,961000.0],["2024-07-31",109.8426,112.3669,108.7326,109.4693,1297600.0],["2024-08-01",109.4202,111.5222,104.3715,106.9843,1058300.0],["2024-08-02",102.2106,103.075,97.437,100.148,1633300.0],["2024-08-05",91.1802,97.8869,85.2083,95.4529,1735900.0],["2024-08-06",97.5353,101.6803,94.51,99.8042,1068900.0],["2024-08-07",102.2598,102.4169,97.0638,98.9889,776900.0],["2024-08-08",101.415,103.239,99.5979,102.8982,585200.0],["2024-08-09",102.3482,103.3893,101.749,102.8393,415600.0],["2024-08-12",102.593,102.8984,100.3668,102.2285,770800.0],["2024-08-13",103.2432,104.1593,101.2238,102.199,1447600.0],["2024-08-14",102.8885,103.3791,101.1499,102.9476,906700.0],["2024-08-15",105.0655,106.3362,103.7849,104.8488,863200.0],["2024-08-16",107.3016,112.8878,106.1983,111.8229,1276200.0],["2024-08-19",112.0988,114.5909,111.3206,113.4089,814200.0],["2024-08-20",114.7879,115.3691,111.6358,112.5913,641800.0],["2024-08-21",112.9951,118.0386,112.8966,117.3688,886700.0],["2024-08-22",117.9598,120.8756,117.3688,117.7726,986300.0],["2024-08-23",117.3097,120.7376,116.7423,119.92,1180100.0],["2024-08-26",121.1612,122.5009,119.6836,120.3239,648800.0],["2024-08-27",119.6836,120.9347,118.5213,119.7083,507200.0],["2024-08-28",119.1911,120.45,117.5855,118.8759,476200.0],["2024-08-29",119.3684,124.4907,119.1123,122.7668,744700.0],["2024-08-30",124.1164,126.5297,122.229,125.8993,956000.0],["2024-09-03",125.2984,125.722,115.7336,116.167,1020500.0],["2024-09-04",114.2757,119.0729,113.5862,117.6249,588200.0],["2024-09-05",117.4279,118.4523,115.2805,117.1028,467400.0],["2024-09-06",117.024,118.9449,110.3729,110.8674,1142200.0],["2024-09-09",112.9065,115.4282,111.1433,111.3403,1092100.0],["2024-09-10",112.0396,112.7784,109.646,112.1874,571400.0],["2024-09-11",111.5964,115.0933,110.4783,114.1477,812200.0],["2024-09-12",114.2363,121.3484,114.2363,119.2601,1044300.0],["2024-09-13",121.0233,124.8552,120.3072,123.3579,1146600.0],["2024-09-16",123.1313,127.0715,122.7767,125.062,2152400.0],["2024-09-17",126.3327,126.6578,123.8307,124.8749,757500.0],["2024-09-18",124.6286,128.5688,123.3382,124.5399,954800.0],["2024-09-19",130.1498,130.4305,125.8501,128.2733,1443700.0],["2024-09-20",128.618,130.9526,127.6527,128.4407,3087600.0],["2024-09-23",128.5392,129.7568,126.9238,128.0566,815800.0],["2024-09-24",128.0763,128.2733,124.7271,128.1748,864400.0],["2024-09-25",128.3422,129.7213,127.2193,128.1255,630000.0],["2024-09-26",129.8198,129.8198,124.0376,124.1558,800500.0],["2024-09-27",126.0865,128.7363,125.1211,127.6133,1137400.0],["2024-09-30",128.2732,131.9081,127.8497,130.9132,1499300.0],["2024-10-01",130.5487,131.125,126.7267,129.6819,1205500.0],["2024-10-02",126.845,133.3758,126.845,132.6075,1305100.0],["2024-10-03",131.7603,134.3412,131.2383,131.455,842800.0],["2024-10-04",133.3562,138.2026,132.4992,138.0548,1691400.0],["2024-10-07",137.6116,139.6802,136.7644,137.2964,992400.0],["2024-10-08",138.242,145.5658,137.71,144.2606,1467700.0],["2024-10-09",144.7926,144.9009,141.2267,142.7831,1187100.0],["2024-10-10",139.7216,142.9358,138.2125,141.9458,1783800.0],["2024-10-11",141.5616,145.2457,140.8721,144.2114,1367900.0],["2024-10-14",145.7776,146.4623,144.042,145.8761,1150700.0],["2024-10-15",145.886,147.5015,139.3452,142.8422,1392300.0],["2024-10-16",143.2263,144.369,142.724,143.6204,696500.0],["2024-10-17",144.0932,146.8612,143.0096,143.118,639400.0],["2024-10-18",143.8075,144.2587,138.9956,141.404,864700.0],["2024-10-21",140.0151,141.3745,138.6557,140.2318,926900.0],["2024-10-22",139.6605,140.4692,137.4441,138.1336,964600.0],["2024-10-23",137.4343,139.3847,134.5382,138.7247,785300.0],["2024-10-24",139.1581,142.0049,138.2715,141.0395,1125400.0],["2024-10-25",141.9458,142.9505,139.5324,142.0837,732600.0],["2024-10-28",142.3792,143.3938,140.35,140.3795,951700.0],["2024-10-29",139.5817,141.3843,137.9169,141.2858,992300.0],["2024-10-30",138.8429,143.6598,138.1336,143.1278,1145700.0],["2024-10-31",136.4197,141.8374,125.328,132.4302,2465300.0],["2024-11-01",146.6721,147.1863,139.5127,140.3303,2497500.0],["2024-11-04",140.3598,140.6554,134.1146,135.4937,1372200.0],["2024-11-05",131.5634,137.3555,131.5043,137.0599,1541900.0],["2024-11-06",143.6302,147.1961,141.3843,146.7922,1771500.0],["2024-11-07",148.1516,148.6441,145.7629,147.7773,1116900.0],["2024-11-08",149.0874,156.0813,147.8857,154.7219,1308400.0],["2024-11-11",157.6081,163.3608,157.5982,162.2181,1188700.0],["2024-11-12",162.3462,163.5184,156.6132,159.0364,815000.0],["2024-11-13",161.6764,161.7453,159.0857,160.0018,678700.0],["2024-11-14",161.3242,161.6005,154.8996,155.5806,710300.0],["2024-11-15",155.7582,156.8655,153.0443,156.3602,632300.0],["2024-11-18",158.3043,162.5578,155.6891,160.8801,999000.0],["2024-11-19",159.2419,169.1106,159.2419,168.7751,1188200.0],["2024-11-20",171.0449,171.6824,163.7992,168.9626,982000.0],["2024-11-21",170.9659,173.6996,169.0514,172.6634,1041800.0],["2024-11-22",172.8508,174.8542,169.9297,171.4297,1203100.0],["2024-11-25",173.6897,174.3904,163.821,166.0513,1177800.0],["2024-11-26",164.8769,170.438,164.3638,169.7027,755900.0],["2024-11-27",168.854,169.5547,163.0413,163.1499,870800.0],["2024-11-29",165.5973,167.8178,164.3341,166.6039,358900.0],["2024-12-02",166.4165,168.8047,164.4526,164.6105,693700.0],["2024-12-03",164.719,165.923,157.1694,159.1037,1371700.0],["2024-12-04",161.8275,166.5072,160.0294,162.765,1107900.0],["2024-12-05",160.1399,161.5758,155.6102,156.2714,786100.0],["2024-12-06",156.4589,156.4589,152.0821,155.0477,1699300.0],["2024-12-09",155.0871,156.3207,147.0441,147.9323,1579900.0],["2024-12-10",148.2383,151.4209,147.4093,148.031,1351000.0],["2024-12-11",150.6067,150.6067,147.3895,147.7053,932800.0],["2024-12-12",146.1954,148.0112,132.9772,133.3068,2398400.0],["2024-12-13",133.366,137.1458,128.1159,129.9909,2343600.0],["2024-12-16",128.5995,133.7115,127.3067,128.9251,2057300.0],["2024-12-17",127.3066,130.7656,122.6486,128.4415,1843000.0],["2024-12-18",129.0139,129.7837,122.8065,124.9974,2314600.0],["2024-12-19",126.6948,130.0798,126.6158,129.4186,2388400.0],["2024-12-20",127.6718,133.3463,126.9701,131.7377,2518600.0],["2024-12-23",131.3824,131.7476,125.3428,126.3592,1267300.0],["2024-12-24",126.8132,127.8001,124.7309,127.6817,431100.0],["2024-12-26",127.6817,128.7475,125.0072,128.1356,707700.0],["2024-12-27",126.7639,127.8267,124.05,125.4415,676500.0],["2024-12-30",123.7342,125.7277,121.721,124.8444,1143400.0],["2024-12-31",134.7477,147.4636,133.2279,142.1492,3246700.0],["2025-01-02",143.0966,147.3303,138.6705,142.544,1862700.0],["2025-01-03",144.1526,149.4817,143.7381,149.3929,1122000.0],["2025-01-06",151.1002,156.0543,148.5146,155.8865,2147600.0],["2025-01-07",156.9129,159.5281,152.1561,157.8109,1685400.0],["2025-01-08",157.9688,167.1566,156.4095,166.5645,1632100.0],["2025-01-10",166.2191,179.2557,166.2191,171.7357,2509900.0],["2025-01-13",166.6632,168.7455,157.5395,162.4098,3051800.0],["2025-01-14",167.4132,167.7685,148.0606,151.2778,2267200.0],["2025-01-15",156.676,157.3816,90.1706,114.5562,20029100.0],["2025-01-16",125.1948,129.4778,116.9652,118.4248,8449400.0],["2025-01-17",121.5631,126.606,108.9212,110.9048,5554300.0],["2025-01-21",85.1178,86.7955,74.0747,82.6901,18433600.0],["2025-01-22",82.8973,91.3035,79.9367,90.7825,7458800.0],["2025-01-23",90.7233,100.5821,90.7233,100.1676,7302400.0],["2025-01-24",100.6414,103.4243,89.6969,89.7857,5369700.0],["2025-01-27",88.6212,93.6148,87.0521,90.4469,3611800.0],["2025-01-28",91.9272,100.4242,91.7891,98.7071,2635200.0],["2025-01-29",98.8452,102.1414,84.427,95.7267,6419000.0],["2025-01-30",96.7235,102.8618,95.7464,101.9934,1569200.0],["2025-01-31",101.6479,102.0723,97.2169,99.2104,1779300.0],["2025-02-03",96.5063,111.2601,96.2201,106.7797,3635800.0],["2025-02-04",105.8816,108.7751,105.2994,108.1613,2324900.0],["2025-02-05",107.9541,115.5431,106.1382,115.4148,2463700.0],["2025-02-06",118.5334,120.9413,116.076,117.2504,2120900.0],["2025-02-07",117.7537,118.1031,108.4179,111.3588,2283300.0],["2025-02-10",114.4773,119.3228,113.1549,115.1484,1725500.0],["2025-02-11",115.4444,118.0991,113.4904,117.9412,918100.0],["2025-02-12",114.2207,120.0137,112.395,113.2042,1693700.0],["2025-02-13",110.9936,112.8973,105.477,106.5034,2515300.0],["2025-02-14",106.7501,113.9543,104.1349,112.0989,1764900.0],["2025-02-18",113.6977,118.1633,112.997,117.6155,1408500.0],["2025-02-19",116.6287,124.6322,116.6287,124.0993,1929200.0],["2025-02-20",147.7695,156.7451,137.4517,141.9321,6253300.0],["2025-02-21",143.0966,144.0539,125.8954,127.6126,3872200.0],["2025-02-24",130.2673,133.2279,125.7227,128.3922,2859600.0],["2025-02-25",124.948,131.6588,123.3591,131.2048,1949700.0],["2025-02-26",134.8562,141.9519,133.6819,138.4781,2106400.0],["2025-02-27",135.9418,137.659,125.925,127.9284,2452300.0],["2025-02-28",126.8478,128.2541,122.7572,127.0205,2157500.0],["2025-03-03",124.8493,128.2837,114.6944,117.053,3764400.0],["2025-03-04",115.4642,117.3985,110.1548,113.6483,2667800.0],["2025-03-05",114.9905,117.428,111.566,111.645,1963000.0],["2025-03-06",108.7238,111.1515,104.6086,106.8586,2550800.0],["2025-03-07",104.8257,107.51,98.3715,102.8519,2791500.0],["2025-03-10",100.7499,100.7499,95.2431,96.4077,2192600.0],["2025-03-11",97.3353,107.4705,97.207,104.1941,1874000.0],["2025-03-12",108.1416,112.9279,98.8946,101.8848,2186400.0],["2025-03-13",102.4967,103.6612,96.9899,99.8518,1333000.0],["2025-03-14",102.2571,104.0783,99.2777,103.2469,1214600.0],["2025-03-17",103.2667,106.6964,102.0987,105.8897,1011900.0],["2025-03-18",105.7412,105.7412,100.6823,101.3465,1067000.0],["2025-03-19",101.0297,108.1266,100.3764,107.899,1274700.0],["2025-03-20",106.1866,106.8844,104.4248,105.6125,1333500.0],["2025-03-21",104.4643,106.8696,101.4949,106.1371,1451200.0],["2025-03-24",108.6215,114.1447,108.4384,113.7388,1279000.0],["2025-03-25",114.2337,115.9857,110.3784,115.7482,1977000.0],["2025-03-26",115.7284,116.5499,111.007,112.8381,2123900.0],["2025-03-27",110.0469,115.085,109.1461,113.3528,1071800.0],["2025-03-28",113.0064,113.7982,110.1261,111.2148,1543600.0],["2025-03-31",108.8789,111.5118,106.3093,109.8984,1468800.0],["2025-04-01",109.8786,112.7985,107.0972,112.4323,1014200.0],["2025-04-02",109.3243,116.3717,107.9376,114.7583,946900.0],["2025-04-03",107.8742,109.5569,100.2181,103.2766,3549100.0],["2025-04-04",95.5264,98.9808,84.7474,87.4198,4020400.0],["2025-04-07",82.55,98.1098,80.6199,89.2114,2741800.0],["2025-04-08",95.754,99.9904,86.4479,89.0728,2385700.0],["2025-04-09",88.2414,109.6707,87.6812,107.8396,3046100.0],["2025-04-10",101.9601,105.8501,94.0318,95.4472,1972300.0],["2025-04-11",95.1502,99.1293,91.775,97.9118,1149200.0],["2025-04-14",101.8315,101.8315,96.1084,98.0603,1101600.0],["2025-04-15",97.7435,99.2283,94.2198,94.8533,1311300.0],["2025-04-16",93.2993,94.6672,90.221,93.4478,1687800.0],["2025-04-17",91.003,93.9328,88.0137,92.0521,1879300.0],["2025-04-21",89.9241,90.9634,84.3613,86.4597,1581400.0],["2025-04-22",88.6868,92.161,88.5581,91.1019,1492300.0],["2025-04-23",96.8527,99.9112,93.6556,94.8533,1227300.0],["2025-04-24",94.6949,100.9604,94.3683,100.3368,1246400.0],["2025-04-25",100.2676,103.9496,99.3767,103.7715,1013800.0],["2025-04-28",104.7712,107.8693,103.1083,107.117,1161900.0],["2025-04-29",107.2853,108.572,105.4838,108.0376,1043300.0],["2025-04-30",105.9095,106.8993,103.4547,106.0183,1686500.0],["2025-05-01",101.4553,103.4844,85.9549,86.0143,6352200.0],["2025-05-02",92.5421,96.1994,87.9148,89.0332,4384400.0],["2025-05-05",89.3302,99.7924,88.8353,99.7232,3300500.0],["2025-05-06",97.6594,107.602,96.5063,106.9092,2674200.0],["2025-05-07",110.8486,113.4419,105.8501,108.8888,2258700.0],["2025-05-08",110.9575,111.3188,107.7703,108.8888,1529200.0],["2025-05-09",110.5121,110.8981,104.5138,106.0381,1839400.0],["2025-05-12",111.8483,113.63,108.9581,111.8087,1330400.0],["2025-05-13",112.9866,118.3019,112.457,116.6093,1688500.0],["2025-05-14",116.9953,118.4404,113.7735,117.1438,1064500.0],["2025-05-15",115.8075,116.6984,114.4169,116.5103,1501000.0],["2025-05-16",117.195,118.3759,114.8134,117.0759,1514200.0],["2025-05-19",114.863,121.5415,114.7737,121.4621,1165800.0],["2025-05-20",121.1148,121.6109,117.1156,118.3858,1064300.0],["2025-05-21",116.6095,117.7011,111.8959,113.6424,1370500.0],["2025-05-22",112.3723,113.3874,110.8937,112.0646,935600.0],["2025-05-23",108.8395,114.2527,108.1648,113.702,1206500.0],["2025-05-27",116.5996,119.6858,115.2084,118.9812,1268200.0],["2025-05-28",118.7728,120.1621,117.2734,117.3339,827100.0],["2025-05-29",119.0805,119.0805,115.3632,116.8477,749400.0],["2025-05-30",115.1707,116.7584,113.7764,116.2523,1023000.0],["2025-06-02",116.1034,119.7156,114.6794,119.4278,867900.0],["2025-06-03",120.1522,125.4066,119.0953,122.4048,1120500.0],["2025-06-04",122.2857,123.5658,120.5193,121.8789,663800.0],["2025-06-05",122.3353,125.5505,121.6208,122.5437,850000.0],["2025-06-06",125.2131,128.2894,123.7544,128.1802,1046000.0],["2025-06-09",129.0931,129.9773,123.3674,123.7742,1133400.0],["2025-06-10",124.0421,124.9948,117.7805,120.2018,1121700.0],["2025-06-11",120.7972,121.9989,119.0606,119.4278,890000.0],["2025-06-12",118.5148,123.1242,117.4927,122.7918,837300.0],["2025-06-13",122.1666,124.9452,120.9262,122.8216,1201700.0],["2025-06-16",125.1536,127.9916,122.7918,123.1093,1104500.0],["2025-06-17",122.3254,125.357,121.0651,122.3056,1103800.0],["2025-06-18",122.4941,129.2618,121.8838,129.0832,1496800.0],["2025-06-20",130.1351,130.2046,126.5528,128.1008,1626200.0],["2025-06-23",127.0192,131.1771,125.4314,129.2321,1476600.0],["2025-06-24",130.1053,135.5037,126.528,134.0152,1198400.0],["2025-06-25",134.4617,134.9579,123.2483,124.0421,2287300.0],["2025-06-26",127.0192,129.2817,120.7525,121.0751,2157200.0],["2025-06-27",120.0331,122.8285,116.5798,117.6912,17044600.0],["2025-06-30",118.3461,118.5843,113.3051,114.1585,2753900.0],["2025-07-01",114.1882,115.1111,109.7029,112.9875,2595200.0],["2025-07-02",112.9875,114.3569,110.6158,112.273,2046100.0],["2025-07-03",113.8806,114.9127,111.6449,114.0692,961100.0],["2025-07-07",112.7791,113.5234,109.3357,110.6357,1736700.0],["2025-07-08",110.7547,112.66,107.6388,108.9189,1684500.0],["2025-07-09",110.1494,111.3005,108.2144,109.564,1432000.0],["2025-07-10",110.1494,113.1562,108.3384,111.8166,1818100.0],["2025-07-11",110.6456,112.4854,108.2938,110.1296,1296300.0],["2025-07-14",110.1494,115.4078,109.554,113.7814,1576400.0],["2025-07-15",114.5554,115.4981,111.4692,112.9181,1255500.0],["2025-07-16",114.5058,114.734,110.4372,114.2676,1017500.0],["2025-07-17",114.7539,118.5744,114.5653,114.7638,1070400.0],["2025-07-18",115.1111,116.1035,112.0547,112.7196,822500.0],["2025-07-21",113.1959,113.9203,110.9532,113.0074,787400.0],["2025-07-22",112.6303,114.2627,110.0204,110.07,897100.0],["2025-07-23",110.1792,112.3127,110.1097,111.3402,947800.0],["2025-07-24",111.5089,111.9654,109.0579,109.0777,825400.0],["2025-07-25",110.467,116.4011,109.9162,116.2821,1356800.0],["2025-07-28",117.1454,117.2546,112.6104,113.5035,1472600.0],["2025-07-29",115.4088,116.3317,112.5608,113.2654,1213000.0],["2025-07-30",125.481,145.3774,125.2329,143.353,7157600.0],["2025-07-31",146.3598,151.649,135.5731,136.5555,2788200.0],["2025-08-01",133.7125,139.8699,127.3367,136.2677,1888600.0],["2025-08-04",139.1058,140.4951,135.067,140.3859,1163300.0],["2025-08-05",141.805,141.805,136.0296,137.915,1236600.0],["2025-08-06",138.1929,138.9173,134.6999,136.5754,1392200.0],["2025-08-07",136.7143,141.2691,135.8113,137.012,966700.0],["2025-08-08",137.0219,137.9646,133.4594,135.0174,592800.0],["2025-08-11",135.5136,139.1654,133.9953,136.9624,797900.0],["2025-08-12",137.4198,141.8752,136.0972,141.7758,978000.0],["2025-08-13",142.9294,145.3162,139.5282,145.1968,1205400.0],["2025-08-14",143.2078,145.0874,141.2785,144.1029,864200.0],["2025-08-15",144.2023,144.9681,142.2133,143.9239,887600.0],["2025-08-18",143.4067,145.8731,140.2741,141.6763,1062000.0],["2025-08-19",140.0851,142.9184,139.0707,140.2343,833800.0],["2025-08-20",141.7161,142.6608,137.3005,139.6276,1077900.0],["2025-08-21",139.4884,148.5284,139.4884,145.2863,1390800.0],["2025-08-22",145.5449,149.9406,144.1775,146.8974,1383200.0],["2025-08-25",148.9759,149.5925,145.7637,147.9914,1129600.0],["2025-08-26",147.872,152.0887,147.2355,148.3693,1015400.0],["2025-08-27",147.8521,150.1296,144.6996,149.0853,998100.0],["2025-08-28",150.1594,154.6346,149.7118,154.5352,1152400.0],["2025-08-29",154.1473,155.4004,151.7605,153.0037,1346600.0],["2025-09-02",151.4124,151.4124,147.1659,149.2643,936400.0],["2025-09-03",149.1748,151.3329,147.6134,150.0599,961200.0],["2025-09-04",150.3981,154.8236,150.3981,154.6943,1003600.0],["2025-09-05",155.5993,156.9518,151.2434,153.1528,1489300.0],["2025-09-08",154.9031,166.5686,153.2622,165.5045,2326200.0],["2025-09-09",164.7487,165.3752,161.7851,164.4802,1141800.0],["2025-09-10",166.0813,169.2736,165.0371,167.1902,1141100.0],["2025-09-11",166.9763,170.2781,159.1198,168.9156,1356700.0],["2025-09-12",169.4029,171.6366,167.3841,170.7157,1015600.0],["2025-09-15",170.288,173.0836,169.5919,171.561,831700.0],["2025-09-16",172.4163,173.4505,170.0792,172.7942,651500.0],["2025-09-17",172.0035,174.3456,170.0692,173.0826,855900.0],["2025-09-18",175.718,179.7855,173.1721,177.1898,1180400.0],["2025-09-19",177.9556,178.3952,174.09,177.9059,1312600.0],["2025-09-22",177.9059,181.0087,176.4042,180.8894,942100.0],["2025-09-23",181.1778,183.4293,179.4971,180.4717,1020600.0],["2025-09-24",181.3469,181.3469,175.7289,177.1898,1198400.0],["2025-09-25",174.5843,174.5843,169.1135,169.3432,1249900.0],["2025-09-26",171.3124,171.3124,162.4912,163.963,1186900.0],["2025-09-29",164.2813,166.8669,161.3972,162.3718,775900.0],["2025-09-30",164.9078,167.5641,163.595,165.9421,817800.0],["2025-10-01",163.6647,172.8538,163.1674,172.1577,1264000.0],["2025-10-02",174.1268,174.1268,167.5134,171.2129,823300.0],["2025-10-03",171.8593,174.0274,166.2404,168.7466,931900.0],["2025-10-06",170.8052,173.9677,169.7162,170.5168,602500.0],["2025-10-07",171.8295,173.4306,167.9112,169.93,626800.0],["2025-10-08",170.7753,171.3919,168.1101,169.4725,821300.0],["2025-10-09",170.0295,170.7157,166.4891,168.4482,419600.0],["2025-10-10",170.4671,171.7102,161.6956,162.2127,1037100.0],["2025-10-13",165.7631,169.393,164.1122,168.1698,667100.0],["2025-10-14",164.6492,170.5267,162.1928,169.6217,918500.0],["2025-10-15",170.477,175.8921,170.477,173.2019,1087800.0],["2025-10-16",176.5036,177.0208,168.0206,168.7366,721000.0],["2025-10-17",166.7576,168.5178,161.1585,165.7531,795900.0],["2025-10-20",166.3399,175.9567,166.3399,175.9368,742500.0],["2025-10-21",175.9766,177.518,171.6903,171.7201,686100.0],["2025-10-22",174.6937,175.3152,168.5278,171.2129,844400.0],["2025-10-23",171.4118,178.3435,171.3621,177.2197,904400.0],["2025-10-24",179.0098,181.3469,177.6175,180.959,1090400.0],["2025-10-27",183.8331,188.1791,183.4154,184.0718,2049700.0],["2025-10-28",186.4586,193.2908,168.3189,178.4031,2454200.0],["2025-10-29",176.7423,179.0098,169.1145,173.0428,1941200.0],["2025-10-30",183.9823,186.6674,176.0661,185.7326,2569500.0],["2025-10-31",185.1558,185.9414,171.3919,171.9488,1598600.0],["2025-11-03",167.593,173.4704,166.0813,171.7599,1477100.0],["2025-11-04",168.1896,168.6869,152.0092,154.4854,2192500.0],["2025-11-05",156.7728,164.1122,151.5964,161.606,2113400.0],["2025-11-06",161.6061,163.7044,157.9363,161.3475,1123600.0],["2025-11-07",157.9662,164.0923,154.4556,163.0978,1184400.0],["2025-11-10",166.4365,167.2338,161.6587,164.5429,1147400.0],["2025-11-11",164.4632,165.3004,154.9952,155.3042,878800.0],["2025-11-12",155.5633,159.1113,151.4971,153.0518,1573500.0],["2025-11-13",156.241,156.241,149.4939,152.4837,1206500.0],["2025-11-14",153.1515,167.2936,151.9954,157.7659,1926600.0],["2025-11-17",160.2076,163.3968,151.3077,152.2844,1144500.0],["2025-11-18",151.3277,157.6263,148.9956,155.5434,1126300.0],["2025-11-19",156.6496,165.7987,156.5799,164.4333,1277600.0],["2025-11-20",167.9414,171.8083,156.7692,156.9785,978500.0],["2025-11-21",156.4702,158.2841,151.5868,156.9586,989500.0],["2025-11-24",158.9319,163.4865,158.1246,161.8919,808700.0],["2025-11-25",163.4466,164.4333,156.9696,163.4466,567400.0],["2025-11-26",166.4365,170.3233,164.7522,169.536,831800.0],["2025-11-28",169.6656,174.0806,167.8567,172.6555,442800.0],["2025-12-01",169.2869,172.6555,166.3568,168.5992,888000.0],["2025-12-02",171.8083,171.9179,167.3833,167.5926,579700.0],["2025-12-03",166.5262,170.8715,163.0978,170.413,734200.0],["2025-12-04",170.2934,176.1237,165.9581,175.2467,950200.0],["2025-12-05",175.9842,176.5224,174.549,176.4227,614300.0],["2025-12-08",176.7117,177.1801,174.7284,176.8463,1095800.0],["2025-12-09",176.4925,182.4304,176.2234,180.6584,1146200.0],["2025-12-10",180.6584,183.4987,176.4028,181.3859,1059700.0],["2025-12-11",180.7879,183.409,179.881,181.5155,491600.0],["2025-12-12",181.7247,183.3791,175.0234,176.323,1438500.0],["2025-12-15",176.4426,176.9908,169.9048,170.1141,641700.0],["2025-12-16",169.3068,172.5558,167.2537,168.061,482400.0],["2025-12-17",167.5726,170.4031,162.0015,162.2407,590800.0],["2025-12-18",164.204,167.4281,161.5231,164.224,634200.0],["2025-12-19",164.4432,169.835,164.4432,167.9215,838100.0],["2025-12-22",170.8316,172.2668,167.7919,170.1738,645000.0],["2025-12-23",172.4362,173.8016,169.0078,171.6389,504900.0],["2025-12-24",173.1438,173.9112,170.6542,172.6754,202800.0],["2025-12-26",172.6555,174.9078,170.2885,173.6022,328100.0],["2025-12-29",171.3598,173.3431,170.0254,172.2468,368200.0],["2025-12-30",176.0838,199.2056,176.0838,197.013,3262400.0],["2025-12-31",198.0495,200.3218,193.8437,196.1858,1492300.0],["2026-01-02",197.3618,209.9093,197.3618,209.6402,1921700.0],["2026-01-05",211.9624,225.5564,208.3147,225.1876,3023000.0],["2026-01-06",228.2373,238.9111,225.4667,238.7018,2353700.0],["2026-01-07",234.3964,249.8541,233.2104,239.8181,3426400.0],["2026-01-08",241.1834,245.0703,227.4071,237.9942,2633600.0],["2026-01-09",240.8147,252.0965,238.6271,244.9008,1949100.0],["2026-01-12",240.7848,246.4436,239.1912,243.8145,1281000.0],["2026-01-13",244.273,256.8205,242.1801,252.7941,1351600.0],["2026-01-14",251.7676,256.5813,249.1564,251.1896,1310900.0],["2026-01-15",254.9668,275.8859,254.6927,265.9496,2641700.0],["2026-01-16",265.9595,276.1351,263.4221,272.7864,1606100.0],["2026-01-20",271.4609,280.1685,263.1192,279.2944,1689700.0],["2026-01-21",278.7264,286.0515,270.2451,286.0316,2428500.0],["2026-01-22",296.541,308.954,284.8157,292.4997,3904700.0],["2026-01-23",290.337,301.9776,288.3737,291.1144,2230800.0],["2026-01-26",291.3835,297.9911,286.4711,287.9551,1736800.0],["2026-01-27",287.4667,293.4864,279.3542,281.0485,1946100.0],["2026-01-28",283.9187,287.0282,270.0657,274.7299,2492200.0],["2026-01-29",279.0552,280.4953,272.4276,275.0787,1159800.0],["2026-01-30",269.976,275.2232,267.9428,271.4011,1309400.0],["2026-02-02",268.6804,274.5704,266.6821,273.4642,1335300.0],["2026-02-03",284.0782,289.0115,274.082,285.5133,1523000.0],["2026-02-04",286.5299,287.2624,255.1462,263.4779,1922500.0],["2026-02-05",270.3746,270.3746,255.1462,258.2357,1416400.0],["2026-02-06",266.3881,277.6699,266.3881,271.6901,1119100.0],["2026-02-09",274.0721,279.0552,267.9827,274.4508,1069000.0],["2026-02-10",275.4873,278.4672,261.1359,266.8964,1268600.0],["2026-02-11",274.0721,274.0721,254.7475,265.0726,1681200.0],["2026-02-12",266.5575,277.062,264.7636,273.9026,1615500.0],["2026-02-13",275.7165,284.146,271.0822,278.9057,918600.0],["2026-02-17",278.4871,288.0149,272.0788,284.7858,941700.0],["2026-02-18",287.3771,297.0493,284.5118,286.1911,1202600.0],["2026-02-19",286.6395,291.0944,281.477,288.0049,1037800.0],["2026-02-20",286.7392,295.2205,282.374,288.7623,971300.0],["2026-02-23",287.3372,292.8186,280.2611,283.271,1120200.0],["2026-02-24",280.59,305.9641,280.2611,302.9045,1752600.0],["2026-02-25",303.9709,308.954,298.9877,301.0109,1977900.0],["2026-02-26",289.0215,322.4184,284.0383,308.9939,4016500.0],["2026-02-27",305.4658,317.9734,299.8349,304.7682,7558800.0],["2026-03-02",299.7551,307.173,288.0249,297.134,1408700.0],["2026-03-03",289.3504,292.704,272.4077,280.7993,1491800.0],["2026-03-04",281.9753,292.699,279.6034,281.9554,1411200.0],["2026-03-05",274.7598,280.0718,268.1621,272.5472,1797700.0],["2026-03-06",261.7139,265.2619,251.1597,259.4715,2845800.0],["2026-03-09",254.1794,276.6234,247.7113,275.4076,2049500.0],["2026-03-10",275.9557,279.6233,269.657,270.5241,1282700.0],["2026-03-11",265.4812,269.2983,258.8337,259.033,1005300.0],["2026-03-12",254.4087,256.3023,235.9113,236.3498,1992400.0],["2026-03-13",241.7107,242.2997,221.465,221.8643,2019800.0],["2026-03-16",229.2918,238.8845,229.152,235.7009,2056600.0],["2026-03-17",235.621,239.7141,231.7875,236.25,1517100.0],["2026-03-18",236.1901,246.2081,234.5928,240.0835,1641700.0],["2026-03-19",232.0071,240.1833,226.6093,239.7341,1610500.0],["2026-03-20",236.1401,238.6958,227.6845,229.6412,3915200.0],["2026-03-23",237.0187,249.9068,235.032,241.1367,1439800.0],["2026-03-24",239.6043,247.6706,233.6044,246.6524,910400.0],["2026-03-25",251.2246,257.9632,240.3131,246.3129,1252400.0],["2026-03-26",240.9919,247.8254,238.1967,239.5444,1290500.0],["2026-03-27",238.1468,243.1084,234.4231,238.6559,874200.0],["2026-03-30",238.6858,239.2449,225.7877,228.3733,1342500.0],["2026-03-31",234.1136,245.674,233.3459,244.5859,1329300.0],["2026-04-01",250.1165,255.0581,245.3745,249.3877,1221400.0],["2026-04-02",239.175,248.2127,234.9422,242.2798,999000.0],["2026-04-06",243.7573,249.6872,243.3929,246.4028,756800.0],["2026-04-07",245.3446,246.9868,237.7025,240.6126,629200.0],["2026-04-08",265.4705,275.2539,257.8035,259.1911,1731400.0],["2026-04-09",256.5656,261.7069,251.7837,254.7486,992700.0],["2026-04-10",254.7486,257.0328,244.8304,250.995,1154600.0],["2026-04-13",249.2879,265.2808,248.6589,261.058,1057100.0],["2026-04-14",265.8798,274.5341,263.0096,269.0145,1154100.0],["2026-04-15",274.1059,274.1059,262.6453,269.3739,732800.0],["2026-04-16",268.2907,271.7049,253.2112,253.4908,1066300.0],["2026-04-17",265.4855,277.5301,257.7935,258.692,1205700.0],["2026-04-20",256.4657,258.9416,253.0815,256.8651,924900.0],["2026-04-21",256.8152,257.484,234.1036,236.3398,1541900.0],["2026-04-22",237.5977,240.4728,217.7912,227.7843,2132200.0],["2026-04-23",228.3633,243.4977,226.4865,235.1418,1507300.0],["2026-04-24",234.9821,237.5178,226.6163,232.4564,1232800.0],["2026-04-27",232.0271,236.6194,228.6379,229.4914,1260600.0],["2026-04-28",227.6146,229.6262,215.0858,215.6349,2323900.0],["2026-04-29",216.6232,216.753,202.4931,212.7498,2989300.0],["2026-04-30",232.4564,254.0698,226.6063,249.248,3402500.0],["2026-05-01",245.5043,249.1581,236.5994,239.5444,1664300.0],["2026-05-04",242.14,245.4544,236.6293,239.6043,1445500.0],["2026-05-05",246.1931,250.4409,239.6342,243.9569,1281100.0],["2026-05-06",262.4157,287.0939,255.5673,285.0773,2423400.0],["2026-05-07",285.0773,287.5132,267.7566,272.0793,1763900.0],["2026-05-08",286.4629,286.4629,265.3607,269.8331,968100.0],["2026-05-11",267.6518,288.212,267.3224,279.8861,1512000.0],["2026-05-12",274.5351,275.4236,257.7236,265.76,1080300.0],["2026-05-13",267.11,269.68,259.99,267.09,998500.0],["2026-05-14",268.01,273.76,255.5,258.95,898500.0],["2026-05-15",252.0,256.45,237.63,237.97,1288500.0],["2026-05-18",237.81,242.73,230.18,230.6,933700.0],["2026-05-19",226.005,226.31,214.53,223.49,1833600.0],["2026-05-20",228.72,243.0,225.72,239.84,1242800.0],["2026-05-21",235.0,247.83,233.441,246.46,802800.0],["2026-05-22",247.5,258.0,246.36,252.13,1191600.0],["2026-05-26",262.0,263.99,249.43,253.39,821200.0],["2026-05-27",255.75,255.79,245.86,250.33,706100.0],["2026-05-28",250.11,264.09,246.466,262.78,769100.0],["2026-05-29",262.0,262.77,251.79,260.34,1638200.0],["2026-06-01",252.37,256.16,240.98,247.82,789600.0],["2026-06-02",247.82,254.52,243.925,245.86,678600.0],["2026-06-03",245.0,252.57,238.0,247.01,862600.0],["2026-06-04",246.0,253.88,242.5,250.09,720200.0],["2026-06-05",242.58,248.54,230.26,234.05,953900.0],["2026-06-08",237.92,243.46,228.9,230.46,1048500.0],["2026-06-09",234.42,243.11,221.53,233.75,913400.0],["2026-06-10",230.21,232.35,219.37,225.76,1100700.0],["2026-06-11",229.15,242.26,223.1,241.34,1211800.0],["2026-06-12",244.26,248.0,238.75,241.96,745800.0],["2026-06-15",255.59,267.54,252.05,263.52,1033800.0],["2026-06-16",266.54,273.18,260.98,268.52,905500.0],["2026-06-17",268.93,285.495,265.83,277.31,1225700.0],["2026-06-18",283.19,288.4,271.64,276.11,1354900.0],["2026-06-22",276.79,285.0,270.24,272.05,864600.0],["2026-06-23",258.47,266.27,255.61,262.09,768200.0],["2026-06-24",259.04,280.0,259.01,272.14,856200.0],["2026-06-25",277.39,279.58,267.19,268.4,658500.0],["2026-06-26",262.0,272.95,249.65,260.08,2623100.0],["2026-06-29",263.44,267.15,254.35,263.62,913100.0],["2026-06-30",264.93,273.32,261.275,270.53,934600.0],["2026-07-01",266.69,269.34,258.27,261.83,873600.0],["2026-07-02",262.25,270.37,245.0,248.06,1192400.0],["2026-07-06",245.92,259.66,240.35,241.54,1099897.338752],["2026-07-07",237.46,239.16,219.1,227.55,1527304.21721],["2026-07-08",222.22,227.32,210.55,216.1,1582780.722815],["2026-07-09",221.45,231.21,219,228.02,1506297.808136],["2026-07-10",226.65,227.73,217,227.35,1055634.164949],["2026-07-13",220.67,224.76,209.29,209.88,1328400.347479],["2026-07-14",211.95,215,205.105,206.22,1086067.783965],["2026-07-15",214.88,216.22,204.18,213.8,1204982.791434],["2026-07-16",206.97,210.43,198.34,203.7,1408276.349013],["2026-07-17",198.505,210.33,198.44,207.46,1182149.269412],["2026-07-20",210,213.8,198.83,199.71,1533902.860485],["2026-07-21",201.5,212.4,196.48,210.25,1486645.421035],["2026-07-22",225.7,231.1,215.59,222.49,2643067.109319],["2026-07-23",221.32,227.2799,214.6225,216.81,1075156.495425],["2026-07-24",216.81,219.32,212.62,215.98,809443.881633],["2026-07-27",221.495,223.45,204.6,214.15,1233816.564901],["2026-07-28",210.08,213.32,196.51,212.47,1732119.56823],["2026-07-29",210.79,210.79,196.75,197.37,3387649.409222],["2026-07-30",184.95,198,179.11,197.5,4996272.564309],["2026-07-31",202,211.715,200,206,2729182.133912],["2026-08-03",211.25,231.68,209.85,225.15,2195631.247379],["2026-08-04",230.92,232.185,210.5301,221.96,1580734.428475],["2026-08-05",225,232.97,221.6944,223.73,1300637.661292],["2026-08-06",224.14,228.77,220.23,221.23,1593475.817271],["2026-08-07",225,225.152,214.33,216.24,1334172.001938],["2026-08-10",215.33,217.11,212.07,216.92,198769.342482],["2026-08-11",216.21,225.84,216.21,225.6,1082878.26378],["2026-08-12",232.29,233.98,225.48,226.66,1716054.166652],["2026-08-13",227.44,229,215.11,216.15,1245492.735153],["2026-08-14",216.56,218.51,213.95,217.13,641538.322549]]}