{"t":"RPT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-02-13",23.4196,23.4196,23.0088,23.0088,219200.0],["2015-02-17",23.0252,23.1567,22.9759,23.0088,32683.0],["2015-02-18",23.1402,23.1731,23.0088,23.0088,5833.0],["2015-02-19",23.0252,23.2553,23.0252,23.206,4350.0],["2015-02-20",23.206,23.2553,23.0909,23.0909,5550.0],["2015-02-23",23.2553,23.2553,23.1567,23.1567,7233.0],["2015-02-24",23.2553,23.2553,23.1402,23.1402,5800.0],["2015-02-25",23.2389,23.2553,23.1896,23.1896,5050.0],["2015-02-26",23.1567,23.2224,23.1567,23.1896,350.0],["2015-02-27",23.1403,23.321,23.1403,23.1731,2667.0],["2015-03-02",23.1731,23.2717,23.1731,23.2224,3250.0],["2015-03-03",23.1896,23.2553,23.1238,23.2553,11483.0],["2015-03-04",23.2553,23.8305,23.2553,23.7319,17350.0],["2015-03-05",23.6662,24.077,23.6662,23.9127,6183.0],["2015-03-06",23.9291,23.9948,23.8962,23.8962,4217.0],["2015-03-09",23.8305,23.9949,23.8305,23.9127,4650.0],["2015-03-10",23.5018,23.9949,23.5018,23.7648,8750.0],["2015-03-11",23.7155,23.9866,23.4361,23.5511,6917.0],["2015-03-12",23.4361,23.5676,23.3375,23.4525,8267.0],["2015-03-13",23.5018,23.5018,23.206,23.3046,4050.0],["2015-03-16",23.4525,23.4689,23.2553,23.3868,8667.0],["2015-03-17",23.3375,23.3375,23.1731,23.206,1250.0],["2015-03-18",23.1731,23.2389,23.0088,23.0252,24917.0],["2015-03-19",23.1731,23.9127,23.0745,23.6826,3817.0],["2015-03-20",23.6826,24.1592,23.4196,23.4196,19583.0],["2015-03-23",23.4032,23.8305,23.4032,23.7155,5483.0],["2015-03-24",23.8141,23.9949,23.7648,23.962,5817.0],["2015-03-25",23.962,23.9949,23.6826,23.9949,6650.0],["2015-03-26",23.9949,24.0277,23.6662,24.0277,7300.0],["2015-03-27",24.077,24.1099,23.4196,23.4854,2283.0],["2015-03-30",23.584,24.1099,23.584,24.0935,4167.0],["2015-03-31",24.1099,24.6358,23.4361,23.8798,65783.0],["2015-04-01",24.2085,24.3729,23.5182,23.699,7650.0],["2015-04-02",23.962,24.4715,23.962,24.34,5183.0],["2015-04-06",24.4057,24.4879,24.0935,24.3729,4250.0],["2015-04-07",24.4222,24.6194,23.9456,23.9456,3067.0],["2015-04-08",24.1099,24.3236,23.4854,23.6826,2967.0],["2015-04-09",23.4196,24.34,23.4196,24.1756,4550.0],["2015-04-10",24.1921,24.3071,24.1592,24.1756,583.0],["2015-04-13",24.0442,24.4715,24.0277,24.1592,6617.0],["2015-04-14",24.2085,24.2414,23.6497,23.8634,3600.0],["2015-04-15",23.7155,24.5536,23.7155,24.2743,1367.0],["2015-04-16",24.1592,24.2249,24.1099,24.1921,550.0],["2015-04-17",24.077,24.077,23.3112,23.7483,9117.0],["2015-04-20",23.7319,23.9949,23.4361,23.9291,7350.0],["2015-04-21",23.8634,24.0277,23.5183,23.6333,2517.0],["2015-04-22",23.4854,23.6004,23.1731,23.6004,9783.0],["2015-04-23",23.7155,23.7812,23.3539,23.4689,4717.0],["2015-04-24",23.4196,23.4689,23.4032,23.4689,4833.0],["2015-04-27",23.5018,23.5018,23.2717,23.4361,2500.0],["2015-04-28",23.4032,23.6333,23.4032,23.5018,1850.0],["2015-04-29",23.4361,23.6333,23.321,23.321,2783.0],["2015-04-30",23.2553,23.4689,23.1402,23.3046,5300.0],["2015-05-01",23.4032,23.6168,23.3703,23.584,3567.0],["2015-05-04",23.4854,23.5182,23.0745,23.1402,2267.0],["2015-05-05",23.1402,23.1896,22.9266,23.0088,5433.0],["2015-05-06",23.1238,23.1403,22.187,22.6143,65600.0],["2015-05-07",22.5157,22.8116,22.3842,22.4993,4067.0],["2015-05-08",22.7458,22.828,22.3185,22.6636,23083.0],["2015-05-11",22.5979,22.828,22.5322,22.6143,8533.0],["2015-05-12",22.5486,22.6143,21.7926,22.0391,70783.0],["2015-05-13",22.1724,22.1724,21.0063,21.2395,54483.0],["2015-05-14",21.3395,22.1474,21.3395,21.7892,8433.0],["2015-05-15",21.8559,22.0724,21.4561,21.9558,9983.0],["2015-05-18",21.9058,21.9058,21.5394,21.6393,2667.0],["2015-05-19",21.7226,21.8059,21.5727,21.5727,3233.0],["2015-05-20",21.5227,21.8892,21.4061,21.4561,60117.0],["2015-05-21",21.5227,21.8392,21.4561,21.8059,66633.0],["2015-05-22",21.7559,21.8226,21.5893,21.656,21267.0],["2015-05-26",21.656,21.8059,21.5727,21.5893,16250.0],["2015-05-27",21.606,21.8226,21.5727,21.7892,14617.0],["2015-05-28",21.7892,22.3889,21.7892,22.3056,1333.0],["2015-05-29",22.2224,22.6888,22.1557,22.6721,4433.0],["2015-06-01",22.6055,22.7554,22.339,22.6888,5017.0],["2015-06-02",22.7554,23.1053,22.5889,22.9387,2550.0],["2015-06-03",22.9387,24.0048,22.7888,23.6716,14550.0],["2015-06-04",23.655,23.7716,23.1719,23.5883,6400.0],["2015-06-05",23.4051,23.5384,23.1885,23.4051,2100.0],["2015-06-08",23.5384,23.9049,23.4551,23.7882,7617.0],["2015-06-09",23.9548,23.9715,23.4551,23.8549,7383.0],["2015-06-10",23.9049,23.9215,23.4051,23.605,8217.0],["2015-06-11",23.605,23.9049,23.3218,23.555,7667.0],["2015-06-12",23.5384,23.9215,23.4884,23.605,6100.0],["2015-06-15",23.5883,23.605,23.2552,23.3218,5500.0],["2015-06-16",23.6383,23.9215,23.4218,23.8549,2867.0],["2015-06-17",23.7716,23.9715,23.4884,23.6383,3367.0],["2015-06-18",23.7549,24.1214,23.7216,23.9048,4200.0],["2015-06-19",24.0548,24.1381,23.4218,23.9215,35750.0],["2015-06-22",23.6716,24.0381,23.605,23.9548,4183.0],["2015-06-23",23.8882,24.0548,23.0553,23.3218,11733.0],["2015-06-24",23.2552,23.3884,23.1386,23.2052,2150.0],["2015-06-25",23.2385,23.3052,23.1719,23.2385,867.0],["2015-06-26",23.2385,24.0548,23.0053,23.655,32700.0],["2015-06-29",23.3385,23.6383,23.0553,23.1219,1283.0],["2015-06-30",23.0719,23.6383,23.0719,23.6217,2367.0],["2015-07-01",23.7383,23.7383,23.3218,23.6383,2783.0],["2015-07-02",23.5883,23.7216,23.3218,23.655,2267.0],["2015-07-06",23.6217,23.6383,23.5217,23.5384,1500.0],["2015-07-07",23.605,23.6383,23.2552,23.3218,4100.0],["2015-07-08",23.2219,23.5883,23.2219,23.2885,600.0],["2015-07-09",23.555,23.555,22.9886,22.9886,3817.0],["2015-07-10",23.1719,23.2885,23.1053,23.2885,1783.0],["2015-07-13",23.3218,23.3218,23.2219,23.2385,600.0],["2015-07-14",23.2469,23.2469,23.0719,23.1885,1700.0],["2015-07-15",23.1885,23.2219,23.1552,23.2052,4150.0],["2015-07-16",23.3052,23.8549,23.2385,23.8049,1983.0],["2015-07-17",23.7216,23.7383,23.5217,23.555,1267.0],["2015-07-20",23.4884,23.4884,23.2718,23.3218,1350.0],["2015-07-21",23.3218,23.8549,23.3218,23.5883,800.0],["2015-07-22",23.6383,23.6383,23.2885,23.3052,1417.0],["2015-07-23",23.3052,23.3218,23.1552,23.2885,717.0],["2015-07-24",23.2385,23.2885,22.9054,23.0386,6300.0],["2015-07-27",23.0553,23.1885,22.9886,23.1885,817.0],["2015-07-28",23.2385,23.3218,23.0719,23.1386,1717.0],["2015-07-29",23.0886,23.3884,23.0886,23.3052,800.0],["2015-07-30",23.1885,23.2552,23.0053,23.1719,633.0],["2015-07-31",23.3218,23.3885,23.1885,23.3885,2100.0],["2015-08-03",23.2885,23.3551,22.9886,23.1719,2233.0],["2015-08-04",23.2052,23.3884,23.1552,23.2885,2250.0],["2015-08-05",23.4218,23.4218,22.9553,22.972,35717.0],["2015-08-06",22.8887,23.2052,22.8387,23.022,3650.0],["2015-08-07",22.9886,23.3218,22.9886,23.1219,11633.0],["2015-08-10",23.1219,23.3218,22.872,22.9387,18400.0],["2015-08-11",22.922,23.1552,22.7221,23.0386,4667.0],["2015-08-12",22.9201,23.191,22.7678,22.9201,4883.0],["2015-08-13",22.8524,22.9371,22.4292,22.4462,10017.0],["2015-08-14",22.4292,22.8693,22.4292,22.7508,15300.0],["2015-08-17",22.6831,22.9032,22.6493,22.8524,5383.0],["2015-08-18",22.7847,22.8524,22.5139,22.5816,3750.0],["2015-08-19",22.5816,22.8524,22.4969,22.5646,4733.0],["2015-08-20",22.5477,22.5985,22.3615,22.5139,7400.0],["2015-08-21",22.2769,23.0386,22.2769,22.3784,3783.0],["2015-08-24",22.2769,22.3615,21.8029,21.8537,3167.0],["2015-08-25",22.3446,22.3446,22.0907,22.1245,3267.0],["2015-08-26",22.3954,22.3954,21.9214,22.0737,6483.0],["2015-08-27",22.1076,22.3446,21.9214,22.006,8400.0],["2015-08-28",22.0568,22.3277,22.0568,22.1245,3833.0],["2015-08-31",22.0568,22.0568,21.4813,21.6844,6483.0],["2015-09-01",21.2443,21.8706,21.2443,21.7352,5467.0],["2015-09-02",21.8537,22.1245,21.8368,21.9722,2283.0],["2015-09-03",21.9383,22.0399,21.7267,21.9383,4350.0],["2015-09-04",21.8198,22.006,21.7521,21.8029,2967.0],["2015-09-08",22.006,22.3615,22.006,22.243,5617.0],["2015-09-09",22.3954,22.5139,21.9214,22.2092,20967.0],["2015-09-10",22.1753,22.5308,22.1584,22.2261,17533.0],["2015-09-11",22.1753,22.5477,22.0907,22.4123,13850.0],["2015-09-14",22.3615,22.4292,22.1415,22.243,5883.0],["2015-09-15",22.2599,22.4292,22.243,22.4123,5333.0],["2015-09-16",22.6493,22.8186,22.1753,22.6324,4767.0],["2015-09-17",22.8524,23.9358,22.8186,23.3433,5733.0],["2015-09-18",23.174,23.7834,21.9214,22.006,51817.0],["2015-09-21",22.2938,22.3107,22.0907,22.2092,9900.0],["2015-09-22",22.006,22.1584,21.9045,22.0907,5400.0],["2015-09-23",22.0568,22.2261,22.0568,22.1245,5167.0],["2015-09-24",22.1414,22.1922,21.532,22.006,10867.0],["2015-09-25",22.0737,22.1753,21.7521,21.786,1900.0],["2015-09-28",21.7013,21.8706,20.838,21.1596,8983.0],["2015-09-29",21.2951,21.2951,20.9396,21.075,4683.0],["2015-09-30",20.9227,21.2951,20.8211,20.9396,3683.0],["2015-10-01",21.0412,21.0412,20.2794,20.3133,3617.0],["2015-10-02",20.0763,20.2794,19.8054,20.1778,5050.0],["2015-10-05",20.2963,20.8211,20.1609,20.7534,7367.0],["2015-10-06",20.8549,21.0581,20.6518,20.7872,1333.0],["2015-10-07",20.9734,21.5659,20.9734,21.5659,1550.0],["2015-10-08",21.4813,22.3869,21.4813,22.3277,2050.0],["2015-10-09",22.3615,22.4292,22.3107,22.4123,5350.0],["2015-10-12",22.3446,22.3446,22.0907,22.1753,1100.0],["2015-10-13",22.0907,22.1922,22.0568,22.0907,1867.0],["2015-10-14",22.1753,22.4631,21.9214,21.9722,1383.0],["2015-10-15",21.9299,22.1922,21.8537,22.1076,1533.0],["2015-10-16",22.1584,22.1736,21.8198,22.0568,4800.0],["2015-10-19",22.0568,22.2599,21.9214,22.006,3850.0],["2015-10-20",22.1753,22.2261,21.9891,22.1245,4167.0],["2015-10-21",22.1245,22.1922,21.9722,21.9891,2750.0],["2015-10-22",22.0399,22.2599,22.006,22.1076,3150.0],["2015-10-23",22.0907,22.1414,21.9722,22.0737,3467.0],["2015-10-26",22.0737,22.1414,22.0399,22.1076,983.0],["2015-10-27",21.9045,22.0907,21.9045,22.0399,3383.0],["2015-10-28",22.1753,22.2938,22.0907,22.2769,5917.0],["2015-10-29",22.1922,22.1922,21.8537,21.9383,850.0],["2015-10-30",21.8367,21.9722,21.8198,21.8875,1700.0],["2015-11-02",22.006,22.006,21.8706,21.9891,1900.0],["2015-11-03",22.0399,22.4969,22.0399,22.2599,10267.0],["2015-11-04",22.2345,22.2345,21.9214,22.006,4517.0],["2015-11-05",22.0568,22.0568,21.8367,22.006,3550.0],["2015-11-06",21.8537,22.0077,21.6844,21.9214,5117.0],["2015-11-09",21.8875,21.8875,21.5998,21.6167,2933.0],["2015-11-10",21.6684,21.6684,21.1854,21.4787,3300.0],["2015-11-11",21.8755,21.8755,21.4097,21.4442,1367.0],["2015-11-12",21.0991,21.2371,20.5126,21.1854,3117.0],["2015-11-13",21.1681,21.3752,20.9784,21.2371,983.0],["2015-11-16",21.3251,21.4787,21.2975,21.4614,1917.0],["2015-11-17",21.5822,21.5822,21.3579,21.4097,817.0],["2015-11-18",21.4959,21.5649,21.3407,21.3752,1717.0],["2015-11-19",21.3924,21.4355,21.3062,21.4097,3283.0],["2015-11-20",21.3924,21.4269,21.3579,21.3924,1800.0],["2015-11-23",21.4269,21.703,21.1871,21.3924,3233.0],["2015-11-24",21.2872,21.3924,21.2199,21.3752,2967.0],["2015-11-25",21.3234,21.5304,21.3234,21.4614,2683.0],["2015-11-27",21.4614,21.6167,21.4528,21.5477,367.0],["2015-11-30",21.6167,22.2205,21.6167,21.9617,2083.0],["2015-12-01",21.979,21.9962,21.4787,21.5822,2333.0],["2015-12-02",21.6167,21.6167,21.3062,21.4097,1900.0],["2015-12-03",21.3407,21.4217,21.0819,21.1336,2450.0],["2015-12-04",21.1681,21.2199,20.9784,21.0301,2550.0],["2015-12-07",20.987,21.0129,20.8059,20.8059,1800.0],["2015-12-08",20.8058,20.9266,20.7196,20.8231,1133.0],["2015-12-09",20.8231,20.8386,20.4608,20.5471,1317.0],["2015-12-10",20.4953,20.4953,20.34,20.4436,1833.0],["2015-12-11",20.3056,20.9439,20.3056,20.4781,14100.0],["2015-12-14",20.5471,20.8921,20.3573,20.3918,3217.0],["2015-12-15",20.2365,21.0474,20.202,20.8576,3233.0],["2015-12-16",20.7713,21.703,20.7023,21.5649,2567.0],["2015-12-17",21.5822,21.772,21.2889,21.3752,1033.0],["2015-12-18",21.3062,21.4959,20.7886,21.2544,4900.0],["2015-12-21",21.0991,21.1681,20.7886,21.0129,1633.0],["2015-12-22",21.0991,21.3924,20.9956,21.2371,1850.0],["2015-12-23",21.3752,21.4442,21.1164,21.3579,3617.0],["2015-12-24",21.6184,21.9445,21.2889,21.3924,5717.0],["2015-12-28",21.5649,21.7029,21.3924,21.6512,7433.0],["2015-12-29",21.7547,21.9445,21.5304,21.6685,3483.0],["2015-12-30",21.703,21.703,21.2372,21.3407,400.0],["2015-12-31",21.3579,21.3579,20.8921,20.9094,1217.0],["2016-01-04",20.9611,20.9611,20.5298,20.7368,10117.0],["2016-01-05",20.8576,21.4614,20.7886,21.3579,1417.0],["2016-01-06",21.1681,21.5994,21.1681,21.4097,1417.0],["2016-01-07",21.2889,21.4097,20.6333,20.6506,1467.0],["2016-01-08",20.5988,20.7023,20.3746,20.3746,2717.0],["2016-01-11",20.5471,20.5643,20.4091,20.4781,833.0],["2016-01-12",20.6247,20.6247,19.857,20.0123,5817.0],["2016-01-13",20.0123,20.0468,19.3222,19.5292,9167.0],["2016-01-14",19.5292,20.6506,19.5292,19.995,1350.0],["2016-01-15",19.6327,19.7017,19.3739,19.5982,1667.0],["2016-01-19",19.4947,19.4947,19.1324,19.3394,3033.0],["2016-01-20",19.3394,19.3394,18.2526,19.1842,5600.0],["2016-01-21",19.0979,19.0979,18.7184,18.8909,2317.0],["2016-01-22",18.8909,18.9771,18.8288,18.9081,2950.0],["2016-01-25",18.8219,18.9599,18.6666,18.7874,3867.0],["2016-01-26",18.7184,18.9599,18.6476,18.6839,7300.0],["2016-01-27",18.6321,18.7356,18.5458,18.6321,3817.0],["2016-01-28",18.5458,18.6839,18.4596,18.5458,2217.0],["2016-01-29",18.6149,19.0634,18.6149,19.0116,2800.0],["2016-02-01",18.8909,18.9599,18.6839,18.7874,2617.0],["2016-02-02",18.6839,18.6839,18.5631,18.5976,2917.0],["2016-02-03",18.6494,18.6494,18.1145,18.4596,4083.0],["2016-02-04",18.5458,18.5458,17.5625,17.7695,6317.0],["2016-02-05",17.7868,17.873,17.1139,17.6142,7300.0],["2016-02-08",17.6142,18.2871,17.4245,18.1663,2350.0],["2016-02-09",18.011,18.0887,17.4245,17.5452,1467.0],["2016-02-10",17.5797,17.9765,17.5797,17.7695,1633.0],["2016-02-11",17.5797,17.9765,17.4555,17.873,1800.0],["2016-02-12",17.9265,18.0973,17.8558,17.9765,1833.0],["2016-02-16",18.149,18.3216,18.011,18.1145,1883.0],["2016-02-17",18.1145,18.2008,17.9593,18.1145,2000.0],["2016-02-18",17.9593,18.0283,17.804,17.9938,4383.0],["2016-02-19",17.9075,18.2698,17.7695,17.8385,3817.0],["2016-02-22",17.9075,17.9938,17.7005,17.7523,2533.0],["2016-02-23",17.7695,17.7695,17.321,17.4072,6000.0],["2016-02-24",17.3555,17.3555,17.0794,17.1829,1950.0],["2016-02-25",17.2174,17.2865,17.1829,17.1829,4317.0],["2016-02-26",17.0794,17.3555,17.0553,17.0967,14450.0],["2016-02-29",17.1484,17.4072,17.1312,17.1484,3700.0],["2016-03-01",17.3382,17.3382,15.6303,15.8028,73100.0],["2016-03-02",16.3894,17.8213,16.3894,17.7695,66350.0],["2016-03-03",17.8558,18.7874,17.8558,18.6839,10067.0],["2016-03-04",18.7874,18.9944,18.6494,18.7874,6500.0],["2016-03-07",18.9081,19.0289,18.6321,18.8046,6667.0],["2016-03-08",18.7529,18.8909,18.4768,18.7184,5733.0],["2016-03-09",18.7007,19.1418,18.6831,18.8948,2333.0],["2016-03-10",18.8771,18.8771,18.2597,18.6478,2400.0],["2016-03-11",18.7184,18.7184,18.4361,18.5243,10217.0],["2016-03-14",18.4184,18.8066,18.2597,18.7184,2150.0],["2016-03-15",18.6831,18.8242,18.5067,18.5067,3883.0],["2016-03-16",18.489,18.6831,18.4361,18.5243,4667.0],["2016-03-17",18.5067,18.7536,18.5067,18.7184,1967.0],["2016-03-18",18.7536,19.5299,18.7007,19.477,15333.0],["2016-03-21",19.3535,19.5652,19.2653,19.5652,16983.0],["2016-03-22",19.3888,19.4946,19.2476,19.3358,2683.0],["2016-03-23",19.4064,19.4064,19.0536,19.0712,2600.0],["2016-03-24",19.0536,20.0062,18.8948,19.8122,6717.0],["2016-03-28",19.5828,20.2515,19.3711,19.5828,7067.0],["2016-03-29",19.4593,20.0945,19.3535,19.9004,6817.0],["2016-03-30",19.9357,19.9886,19.8475,19.8475,1550.0],["2016-03-31",19.8475,20.1474,19.724,19.7416,750.0],["2016-04-01",19.6887,20.375,19.6534,20.2003,6017.0],["2016-04-04",20.3414,20.7825,20.2444,20.3414,2867.0],["2016-04-05",20.3414,20.8001,20.3414,20.6943,2667.0],["2016-04-06",20.8001,21.0648,20.7472,20.7649,1950.0],["2016-04-07",20.7119,21.4882,20.7119,21.1706,8467.0],["2016-04-08",21.1706,21.2412,20.9942,21.0824,3867.0],["2016-04-11",21.1353,21.2236,20.8884,20.906,2683.0],["2016-04-12",21.0471,21.4353,20.9589,21.4353,7933.0],["2016-04-13",21.6117,22.0351,21.4282,21.9645,5233.0],["2016-04-14",22.0351,22.5291,21.8763,22.4938,2833.0],["2016-04-15",22.4938,22.8996,22.4938,22.829,4233.0],["2016-04-18",22.8466,23.2171,22.6702,23.0583,3867.0],["2016-04-19",23.3583,23.3759,23.1289,23.1642,5267.0],["2016-04-20",23.2348,23.323,22.8819,22.9525,8633.0],["2016-04-21",22.9349,23.0672,22.0527,22.4938,9150.0],["2016-04-22",22.4585,23.1466,22.4585,22.9701,4133.0],["2016-04-25",23.0936,23.3759,22.8114,23.3583,2217.0],["2016-04-26",23.323,24.1874,23.323,24.011,5333.0],["2016-04-27",24.0816,24.2404,23.9934,24.1345,2350.0],["2016-04-28",23.9934,24.1874,23.9228,24.0639,1617.0],["2016-04-29",24.1522,24.1698,23.9052,24.0287,1667.0],["2016-05-02",24.1433,24.4521,24.1169,24.4521,3967.0],["2016-05-03",24.3639,24.3639,23.9581,24.0816,4983.0],["2016-05-04",24.0816,24.9637,24.0816,24.9637,40333.0],["2016-05-05",24.6109,24.9637,24.2227,24.5756,36133.0],["2016-05-06",24.7255,24.8755,24.4521,24.4874,7250.0],["2016-05-09",24.4344,24.7255,24.4344,24.6638,4250.0],["2016-05-10",24.7344,24.7873,24.258,24.6814,5350.0],["2016-05-11",24.6275,25.2203,24.6275,24.9149,3633.0],["2016-05-12",24.7712,25.0227,24.7174,24.9509,3217.0],["2016-05-13",24.9688,25.1664,24.6635,25.0766,3067.0],["2016-05-16",25.1664,25.2563,24.879,25.0946,4333.0],["2016-05-17",25.0587,25.0587,23.5498,24.7174,27833.0],["2016-05-18",24.7713,25.1126,24.412,24.6814,5017.0],["2016-05-19",24.6635,24.7533,24.1246,24.6275,4533.0],["2016-05-20",24.6096,24.7713,24.3401,24.6814,4133.0],["2016-05-23",24.7174,24.8611,24.6635,24.8072,4417.0],["2016-05-24",24.7712,24.879,24.7533,24.7892,5550.0],["2016-05-25",24.6994,24.7353,24.4659,24.6994,2950.0],["2016-05-26",24.5736,24.6635,24.4802,24.6096,4233.0],["2016-05-27",24.5198,25.1485,23.7114,25.0227,22683.0],["2016-05-31",25.0227,25.0227,24.7174,24.7712,2950.0],["2016-06-01",24.7712,24.897,24.7533,24.8251,4550.0],["2016-06-02",24.7353,24.9149,24.5377,24.7892,6350.0],["2016-06-03",24.8431,24.9688,24.7353,24.9509,9667.0],["2016-06-06",25.0766,25.0766,24.5449,24.9688,7117.0],["2016-06-07",24.9688,25.0587,24.9149,24.9688,2983.0],["2016-06-08",25.0048,25.0048,24.9329,24.9688,5183.0],["2016-06-09",24.9149,25.1485,24.8251,25.1305,5183.0],["2016-06-10",23.2983,23.8731,23.2623,23.8731,100367.0],["2016-06-13",23.891,23.891,23.3881,23.5138,11867.0],["2016-06-14",23.4599,23.7114,23.3162,23.6575,12500.0],["2016-06-15",23.8012,24.4263,23.5318,23.9809,9800.0],["2016-06-16",23.9809,24.2144,23.6216,24.0527,8583.0],["2016-06-17",24.0707,24.394,23.8461,24.394,28933.0],["2016-06-20",24.6635,24.9329,24.0168,24.3042,19800.0],["2016-06-21",24.2503,24.412,23.909,23.9629,18883.0],["2016-06-22",23.927,23.9359,23.6216,23.6755,11417.0],["2016-06-23",23.7294,24.2144,23.6126,24.0348,16200.0],["2016-06-24",23.6935,24.0527,23.3881,23.6036,146867.0],["2016-06-27",23.6396,24.5916,23.3881,24.376,14950.0],["2016-06-28",24.5916,24.9329,24.5557,24.879,73450.0],["2016-06-29",24.8611,25.0587,24.7533,24.879,12983.0],["2016-06-30",24.9868,24.9868,24.5736,24.9149,9367.0],["2016-07-01",24.879,25.0946,24.7712,24.9329,10183.0],["2016-07-05",24.9688,25.0227,24.6814,24.9688,9683.0],["2016-07-06",25.0227,25.0586,24.897,24.9329,5517.0],["2016-07-07",25.0048,25.0048,24.6635,24.7712,5217.0],["2016-07-08",24.7892,25.0048,24.782,24.9329,6817.0],["2016-07-11",24.9688,25.0946,24.5916,24.9688,5467.0],["2016-07-12",25.0227,25.0946,24.9509,25.0048,9000.0],["2016-07-13",25.0587,25.0946,24.9509,24.9868,6400.0],["2016-07-14",25.0946,25.0946,24.9509,24.9688,6367.0],["2016-07-15",25.1305,25.1305,24.7892,24.879,11283.0],["2016-07-18",24.9868,25.1305,24.8251,24.897,9067.0],["2016-07-19",24.9868,24.9868,24.8072,24.8611,8617.0],["2016-07-20",24.9688,25.0766,24.7533,25.0587,9050.0],["2016-07-21",24.9329,24.9688,24.7712,24.7892,9217.0],["2016-07-22",24.8431,25.1125,24.7802,24.897,13067.0],["2016-07-25",24.879,25.849,24.8072,25.7951,37650.0],["2016-07-26",25.8131,26.0089,24.915,25.2024,14833.0],["2016-07-27",25.1125,25.4359,25.0227,25.2024,9933.0],["2016-07-28",25.2742,25.6155,25.0946,25.1485,9083.0],["2016-07-29",25.0587,25.3281,24.6275,24.879,41567.0],["2016-08-01",24.879,25.3281,24.879,25.0946,11033.0],["2016-08-02",25.1485,25.2024,24.6994,24.879,6567.0],["2016-08-03",24.7892,24.897,24.6994,24.879,9050.0],["2016-08-04",24.9868,25.1485,24.9329,25.0407,9133.0],["2016-08-05",25.0766,25.2203,25.0587,25.1664,6583.0],["2016-08-08",25.382,25.5077,24.9329,25.1485,8833.0],["2016-08-09",25.2562,25.2562,25.0048,25.1125,12483.0],["2016-08-10",25.2024,25.2024,24.9509,25.0048,6750.0],["2016-08-11",24.9688,25.2922,24.9509,25.0946,31350.0],["2016-08-12",25.2043,25.4055,24.8842,24.9848,11883.0],["2016-08-15",25.0763,25.3689,24.9483,25.1495,5333.0],["2016-08-16",24.9848,25.1129,24.8513,25.058,5133.0],["2016-08-17",25.0397,25.0397,24.6373,24.6922,5683.0],["2016-08-18",24.6922,25.0397,24.5459,24.6373,7467.0],["2016-08-19",24.6373,24.7653,24.2715,24.7105,10500.0],["2016-08-22",24.6922,24.8074,24.3264,24.3995,3200.0],["2016-08-23",24.3995,24.9665,24.3812,24.6373,8167.0],["2016-08-24",24.5641,24.7105,24.491,24.6739,3050.0],["2016-08-25",24.5276,24.9665,24.5093,24.93,4417.0],["2016-08-26",24.8751,24.9848,24.363,24.5642,3033.0],["2016-08-29",24.5824,24.8751,24.4727,24.6373,2467.0],["2016-08-30",24.6007,24.7654,24.6007,24.7288,2917.0],["2016-08-31",24.6922,25.1495,24.619,25.0763,7650.0],["2016-09-01",25.0397,25.0946,24.619,25.0214,6017.0],["2016-09-02",25.1677,25.3872,25.1129,25.2226,3750.0],["2016-09-06",25.186,25.2592,25.0031,25.1495,3100.0],["2016-09-07",25.058,25.4238,25.058,25.4055,5600.0],["2016-09-08",25.4238,25.4238,25.1677,25.3689,3633.0],["2016-09-09",25.1677,25.325,24.2532,24.3081,5917.0],["2016-09-12",24.3264,24.7196,23.9057,24.3264,6233.0],["2016-09-13",24.1983,24.4727,23.8325,24.1618,5917.0],["2016-09-14",24.2898,24.6007,24.1618,24.2532,2733.0],["2016-09-15",24.3081,24.5824,23.9789,24.2898,2867.0],["2016-09-16",24.3995,24.6373,24.2166,24.6007,10250.0],["2016-09-19",24.5093,25.0763,24.5093,24.93,3633.0],["2016-09-20",25.0946,25.0946,24.7471,24.9117,4000.0],["2016-09-21",24.9117,25.1677,24.7288,25.0031,7217.0],["2016-09-22",25.0214,25.2409,24.9702,25.186,8700.0],["2016-09-23",25.1677,25.3872,25.0946,25.2226,6050.0],["2016-09-26",25.2409,25.3872,24.9483,24.9665,6433.0],["2016-09-27",24.8751,25.2043,24.8751,24.9665,4867.0],["2016-09-28",24.9117,25.0946,24.9007,25.0397,4117.0],["2016-09-29",24.9665,25.3506,24.9665,25.0214,4583.0],["2016-09-30",25.0946,25.4055,24.93,24.9665,6317.0],["2016-10-03",25.0397,25.2226,24.7836,24.8019,2767.0],["2016-10-04",24.8202,25.3324,24.6922,25.2043,10633.0],["2016-10-05",25.3507,25.4604,25.0031,25.0763,6500.0],["2016-10-06",25.1495,25.186,24.6556,25.0031,3900.0],["2016-10-07",25.1129,25.2409,24.8934,25.2043,5067.0],["2016-10-10",25.2409,25.4055,25.186,25.2226,36200.0],["2016-10-11",25.1495,25.3324,25.1129,25.2226,9433.0],["2016-10-12",25.2958,25.4421,24.6007,24.6556,9417.0],["2016-10-13",24.6556,25.497,24.4361,25.2043,14133.0],["2016-10-14",25.2958,25.5884,24.9848,25.3689,34500.0],["2016-10-17",25.497,25.6067,25.3872,25.497,14433.0],["2016-10-18",25.5884,25.5884,25.3506,25.3872,2900.0],["2016-10-19",25.4787,25.4787,25.2958,25.3506,3683.0],["2016-10-20",25.3506,25.6067,25.2226,25.5153,19700.0],["2016-10-21",25.3324,25.8994,25.3324,25.7347,4333.0],["2016-10-24",25.753,25.8811,25.7347,25.8811,19183.0],["2016-10-25",25.7896,25.9359,25.7896,25.8628,4717.0],["2016-10-26",25.7348,25.9542,25.5701,25.6799,5083.0],["2016-10-27",25.6067,25.6799,25.0946,25.2592,4933.0],["2016-10-28",25.3324,25.3799,25.2409,25.2409,1400.0],["2016-10-31",25.3689,25.4787,25.1677,25.3506,5833.0],["2016-11-01",25.625,25.625,24.7836,24.8568,5217.0],["2016-11-02",24.9665,25.0397,24.6556,24.6556,10383.0],["2016-11-03",24.6922,24.6922,23.9789,24.2166,9700.0],["2016-11-04",24.1618,24.7471,24.1618,24.6007,4117.0],["2016-11-07",24.7288,25.2592,24.619,25.0946,3633.0],["2016-11-08",25.0214,25.0214,24.6373,24.6556,4667.0],["2016-11-09",24.5459,24.8385,23.7959,24.8202,10183.0],["2016-11-10",24.8019,24.8568,24.363,24.6556,10083.0],["2016-11-11",24.8751,25.2958,24.7288,25.0031,17350.0],["2016-11-14",25.0218,25.3012,24.9659,25.1522,9700.0],["2016-11-15",25.1149,25.1708,24.6119,25.0404,6050.0],["2016-11-16",25.0218,25.1708,24.9472,25.0777,5083.0],["2016-11-17",25.0776,25.1522,24.7423,25.0031,5383.0],["2016-11-18",24.9845,25.1522,24.7423,25.1149,4850.0],["2016-11-21",25.059,25.1522,24.8913,25.0218,6467.0],["2016-11-22",25.0404,25.2826,24.9659,25.0404,9650.0],["2016-11-23",25.0218,25.1335,24.8354,24.9286,5250.0],["2016-11-25",24.91,24.9845,24.8727,24.8727,2167.0],["2016-11-28",24.8727,24.9472,24.7796,24.8913,8700.0],["2016-11-29",24.8727,24.9659,24.6864,24.7237,10133.0],["2016-11-30",24.6119,24.7423,24.0529,24.1461,13683.0],["2016-12-01",24.1647,24.2691,23.7735,23.9225,9717.0],["2016-12-02",23.8666,24.0343,23.6244,23.7735,16983.0],["2016-12-05",23.8294,24.6305,23.494,24.6305,16033.0],["2016-12-06",24.7796,25.0218,24.4814,24.8727,9200.0],["2016-12-07",24.7982,25.0777,24.7609,25.0777,4650.0],["2016-12-08",25.1149,25.4316,24.9659,25.2826,7967.0],["2016-12-09",25.2826,25.5248,25.2546,25.4875,6767.0],["2016-12-12",25.4689,25.6366,25.3012,25.618,5167.0],["2016-12-13",25.618,25.8974,25.1522,25.2267,9733.0],["2016-12-14",25.1522,25.5155,24.9007,25.2081,5300.0],["2016-12-15",25.1894,25.4503,25.0236,25.1149,6283.0],["2016-12-16",25.1149,25.7111,25.059,25.1522,19167.0],["2016-12-19",25.2826,25.5341,25.2267,25.4875,4450.0],["2016-12-20",25.6552,25.7111,25.5434,25.618,3467.0],["2016-12-21",25.6739,25.7484,25.1335,25.1522,5517.0],["2016-12-22",25.1149,25.2453,24.9845,25.1335,3400.0],["2016-12-23",25.0776,25.2267,24.9845,25.1335,1500.0],["2016-12-27",25.2267,25.3385,25.0963,25.1522,3033.0],["2016-12-28",25.0963,25.1149,24.7796,25.0404,2267.0],["2016-12-29",25.0404,25.3199,24.5765,24.6305,7600.0],["2016-12-30",24.7423,24.8354,24.556,24.7237,5750.0],["2017-01-03",24.9472,25.0963,24.6305,25.0218,2350.0],["2017-01-04",25.2081,25.3571,24.9845,25.1894,4767.0],["2017-01-05",25.0218,25.1894,24.9286,25.0777,3567.0],["2017-01-06",25.1894,25.1894,24.6864,24.7609,2100.0],["2017-01-09",24.705,24.7796,24.3883,24.4815,6767.0],["2017-01-10",24.5001,24.9845,24.3697,24.8727,3233.0],["2017-01-11",24.8727,25.3571,24.705,25.1894,11317.0],["2017-01-12",25.3012,25.3012,24.8727,24.8913,2333.0],["2017-01-13",25.0404,25.0404,24.8913,24.9286,2983.0],["2017-01-17",25.0087,25.0087,24.7237,24.7237,4050.0],["2017-01-18",24.8541,24.8541,24.5373,24.6678,1950.0],["2017-01-19",24.705,24.705,24.2206,24.3324,3267.0],["2017-01-20",24.2951,24.6026,24.2951,24.5932,13117.0],["2017-01-23",24.5746,25.0031,24.556,24.7609,1867.0],["2017-01-24",24.7237,25.059,24.5373,24.9845,2867.0],["2017-01-25",25.1149,25.3012,24.9659,25.0218,1833.0],["2017-01-26",25.1522,25.1522,24.9286,25.0218,2483.0],["2017-01-27",24.9659,25.0404,24.6864,24.9845,2533.0],["2017-01-30",25.1727,25.1727,24.2579,24.2765,3950.0],["2017-01-31",24.3138,24.4628,24.1833,24.2392,3683.0],["2017-02-01",24.3324,24.4628,24.1834,24.2206,1750.0],["2017-02-02",24.3138,24.4256,24.1834,24.2206,2267.0],["2017-02-03",24.4442,24.4628,24.3324,24.4442,1483.0],["2017-02-06",24.5187,24.6864,24.3883,24.4069,4583.0],["2017-02-07",24.3883,24.5746,24.3324,24.351,2733.0],["2017-02-08",24.3324,24.3324,24.0343,24.1461,3117.0],["2017-02-09",24.0343,24.3138,24.0343,24.2206,2983.0],["2017-02-10",24.2765,24.556,24.2392,24.4256,2733.0],["2017-02-13",24.5746,24.7237,24.5001,24.705,3700.0],["2017-02-14",24.705,24.8448,24.3697,24.5187,3667.0],["2017-02-15",24.3883,24.4814,24.3138,24.4628,2817.0],["2017-02-16",24.4442,24.6864,24.4256,24.6305,2167.0],["2017-02-17",24.6864,24.7423,24.5001,24.7237,5883.0],["2017-02-21",24.7237,24.9659,24.3529,24.9286,3767.0],["2017-02-22",24.8727,25.0404,24.7982,24.91,6717.0],["2017-02-23",24.9379,25.1522,24.705,24.8727,5733.0],["2017-02-24",24.6678,24.8354,24.4628,24.7423,2900.0],["2017-02-27",24.7237,24.8354,24.6678,24.7423,4300.0],["2017-02-28",24.6864,24.7982,24.3324,24.4815,4133.0],["2017-03-01",24.705,24.8168,24.4628,24.7982,4300.0],["2017-03-02",24.5001,24.5001,24.0529,24.2765,13717.0],["2017-03-03",24.3324,24.6305,24.2579,24.5932,30717.0],["2017-03-06",24.5932,24.6864,24.2709,24.5932,4433.0],["2017-03-07",24.556,24.5932,24.4069,24.5187,4100.0],["2017-03-08",24.556,24.5932,24.3864,24.4442,8450.0],["2017-03-09",24.5932,24.6305,24.1833,24.2951,25667.0],["2017-03-10",24.2951,24.4814,24.2132,24.4069,8450.0],["2017-03-13",24.3499,24.6918,24.3499,24.6728,14217.0],["2017-03-14",24.6918,24.6918,24.4259,24.5209,3400.0],["2017-03-15",24.5779,24.8248,24.5209,24.7488,10067.0],["2017-03-16",24.8438,24.8913,24.4639,24.7108,7550.0],["2017-03-17",24.6918,24.9008,24.5969,24.9008,31733.0],["2017-03-20",24.9197,24.9957,24.7868,24.8628,7533.0],["2017-03-21",24.8628,24.9729,24.7678,24.8248,10767.0],["2017-03-22",24.7488,24.9198,24.5779,24.8818,9450.0],["2017-03-23",24.8248,24.9767,24.6918,24.8058,28450.0],["2017-03-24",24.8058,24.8628,24.3879,24.5209,4800.0],["2017-03-27",24.3499,24.7108,24.198,24.236,6667.0],["2017-03-28",24.16,24.4069,24.16,24.3499,7033.0],["2017-03-29",24.4069,24.7279,24.4069,24.6159,6283.0],["2017-03-30",24.6159,24.8438,24.5779,24.8438,3833.0],["2017-03-31",24.8438,24.9767,24.7108,24.7868,7067.0],["2017-04-03",24.7678,25.0717,24.6728,24.7108,5950.0],["2017-04-04",24.7298,24.8438,24.6349,24.7868,5983.0],["2017-04-05",24.8818,24.9767,24.3689,24.4639,11233.0],["2017-04-06",24.4259,24.6349,24.236,24.5969,5883.0],["2017-04-07",24.5589,24.6216,24.3499,24.5209,2633.0],["2017-04-10",24.5209,24.6349,24.4069,24.5019,3933.0],["2017-04-11",24.4639,24.8438,24.4639,24.7298,3800.0],["2017-04-12",24.7108,24.9767,24.3879,24.9008,8900.0],["2017-04-13",24.8438,24.9862,24.6918,24.8628,5117.0],["2017-04-17",24.9387,24.9387,24.7317,24.9008,16950.0],["2017-04-18",24.8628,25.0337,24.7868,24.8628,3750.0],["2017-04-19",24.8628,24.9198,24.6538,24.8438,6667.0],["2017-04-20",24.8058,25.1287,24.7868,25.0717,34433.0],["2017-04-21",25.0337,25.5275,25.0337,25.3946,14233.0],["2017-04-24",25.5275,25.8125,25.4801,25.7555,20450.0],["2017-04-25",25.8504,26.0784,25.7935,25.9834,14283.0],["2017-04-26",25.9644,26.1923,25.877,26.0024,17867.0],["2017-04-27",26.0974,26.1923,25.9834,26.0214,7167.0],["2017-04-28",26.0404,26.0404,25.7555,25.8315,9200.0],["2017-05-01",25.9834,25.9834,25.6415,25.7175,4783.0],["2017-05-02",25.7935,26.1828,25.5845,25.6605,8950.0],["2017-05-03",25.7365,26.2113,25.6415,26.0974,16983.0],["2017-05-04",26.0974,26.2683,25.9454,26.0024,13983.0],["2017-05-05",26.1543,26.6482,25.8884,26.5722,30467.0],["2017-05-08",26.5912,26.6862,26.5152,26.6862,7883.0],["2017-05-09",26.7811,26.7811,26.4393,26.5722,11317.0],["2017-05-10",26.6292,26.6862,26.4203,26.5342,7650.0],["2017-05-11",26.5912,26.7033,26.3253,26.6102,9233.0],["2017-05-12",26.5521,26.8428,26.4358,26.6296,8617.0],["2017-05-15",26.6683,26.8428,26.649,26.7652,7533.0],["2017-05-16",26.7652,26.8428,26.7459,26.7846,11950.0],["2017-05-17",26.6296,26.8273,26.5327,26.7071,7100.0],["2017-05-18",26.7071,26.7265,26.4358,26.649,5583.0],["2017-05-19",26.552,26.8428,26.552,26.7846,6133.0],["2017-05-22",26.804,26.8815,26.7652,26.8622,4700.0],["2017-05-23",26.9009,26.9358,26.7071,26.7071,4550.0],["2017-05-24",26.7265,26.9591,26.7265,26.8622,7267.0],["2017-05-25",26.9203,26.9784,26.6877,26.7652,2900.0],["2017-05-26",26.7265,26.9591,26.3001,26.804,6133.0],["2017-05-30",26.7459,26.9106,26.7071,26.7265,2617.0],["2017-05-31",26.649,27.211,26.3001,27.0172,7883.0],["2017-06-01",27.0366,27.2944,26.8622,27.2498,4100.0],["2017-06-02",27.2885,27.4824,27.2304,27.3661,6117.0],["2017-06-05",27.3273,27.4048,26.9009,26.9591,3883.0],["2017-06-06",26.9397,27.056,26.7846,26.9397,27667.0],["2017-06-07",26.9397,26.9591,26.7459,26.9009,6267.0],["2017-06-08",26.9009,27.3273,26.8622,27.1723,5833.0],["2017-06-09",27.1722,27.2304,27.0172,27.1335,8467.0],["2017-06-12",27.1335,27.4436,27.1141,27.1141,7800.0],["2017-06-13",27.1722,27.2885,26.9397,27.2304,9517.0],["2017-06-14",27.2498,27.5017,27.2304,27.3854,5483.0],["2017-06-15",27.2304,27.5211,27.2304,27.4242,7717.0],["2017-06-16",27.2304,28.2963,26.9591,28.1994,61617.0],["2017-06-19",27.6762,27.87,27.4242,27.5792,14083.0],["2017-06-20",27.4242,27.6374,27.3467,27.5405,7067.0],["2017-06-21",27.5793,27.5793,27.2885,27.3661,3450.0],["2017-06-22",27.3661,27.3661,27.1316,27.211,3133.0],["2017-06-23",27.2304,27.7149,27.1916,27.5792,39000.0],["2017-06-26",27.5986,27.6762,27.3273,27.463,9433.0],["2017-06-27",27.463,27.5405,27.0172,27.0172,7367.0],["2017-06-28",27.056,27.6548,26.9397,27.3273,6333.0],["2017-06-29",27.3273,27.3273,27.0172,27.2885,8133.0],["2017-06-30",27.3079,27.3079,27.056,27.0947,5433.0],["2017-07-03",27.2498,27.2498,27.1141,27.211,3333.0],["2017-07-05",27.1335,27.4727,27.0366,27.4242,7333.0],["2017-07-06",27.3079,27.3079,27.0947,27.211,4600.0],["2017-07-07",27.1723,27.3661,27.056,27.3273,5667.0],["2017-07-10",27.3273,27.4242,27.1723,27.211,5833.0],["2017-07-11",27.1916,27.6762,26.7265,27.3079,9950.0],["2017-07-12",27.4048,27.5017,27.2885,27.4436,3383.0],["2017-07-13",27.463,27.463,27.1335,27.2692,1950.0],["2017-07-14",27.2498,27.3855,27.1916,27.3273,2183.0],["2017-07-17",27.4242,27.5599,27.2691,27.5017,3317.0],["2017-07-18",27.4436,27.4436,27.3661,27.3854,2750.0],["2017-07-19",27.3854,27.7149,27.3661,27.5017,3417.0],["2017-07-20",27.4824,27.5211,27.3273,27.463,2767.0],["2017-07-21",27.6762,27.6762,27.1335,27.1723,7733.0],["2017-07-24",27.2692,27.2692,26.804,27.056,2933.0],["2017-07-25",27.2304,27.2304,26.7652,26.8428,5083.0],["2017-07-26",26.8428,27.0172,26.8234,26.8428,2817.0],["2017-07-27",26.8428,26.9881,26.5908,26.6296,6533.0],["2017-07-28",26.6296,26.7265,26.4551,26.6683,9517.0],["2017-07-31",26.7459,27.2692,26.7459,26.9784,4883.0],["2017-08-01",26.9784,27.054,26.8718,27.0366,2283.0],["2017-08-02",27.0947,27.3854,27.0947,27.1723,16300.0],["2017-08-03",27.1916,27.3079,26.9571,27.0172,4083.0],["2017-08-04",26.9978,27.3854,26.9203,27.0753,7100.0],["2017-08-07",28.9747,29.8468,27.3273,27.8312,57500.0],["2017-08-08",27.9087,29.0328,27.9087,28.0638,47350.0],["2017-08-09",28.1994,28.3739,27.9087,28.1994,24533.0],["2017-08-10",28.2382,28.5657,28.0832,28.1025,19083.0],["2017-08-11",28.1025,28.3004,27.6078,28.2609,16367.0],["2017-08-14",28.2609,28.8526,28.2609,28.6567,15400.0],["2017-08-15",28.6765,28.6765,28.2015,28.439,14100.0],["2017-08-16",28.4588,28.7952,28.3005,28.34,20700.0],["2017-08-17",28.2609,28.7358,27.9046,27.9442,15017.0],["2017-08-18",27.8057,28.2846,27.6394,28.1619,14717.0],["2017-08-21",28.1421,28.3024,28.0827,28.1421,4550.0],["2017-08-22",28.1817,28.2213,28.1619,28.1817,5250.0],["2017-08-23",28.2015,28.4786,28.1421,28.2015,8233.0],["2017-08-24",28.2807,28.4707,28.2015,28.2015,8367.0],["2017-08-25",28.2411,28.3598,28.2015,28.2015,4983.0],["2017-08-28",28.2609,28.2609,28.1223,28.2015,2883.0],["2017-08-29",28.1223,28.2015,27.7265,27.7859,8100.0],["2017-08-30",27.7859,27.9046,27.7641,27.8651,3933.0],["2017-08-31",27.9244,28.2807,27.9244,28.063,5850.0],["2017-09-01",28.063,28.5181,27.9205,28.3004,11650.0],["2017-09-05",28.4192,28.4984,27.9046,27.9838,7050.0],["2017-09-06",28.0432,28.1619,27.8453,27.9244,4950.0],["2017-09-07",28.0036,28.1223,27.8255,27.9244,4033.0],["2017-09-08",27.8651,28.0036,27.7661,27.964,6767.0],["2017-09-11",28.1223,28.152,27.8255,27.8453,4767.0],["2017-09-12",27.9838,27.9838,27.5484,27.6078,6533.0],["2017-09-13",27.5484,27.7265,27.3505,27.3703,5883.0],["2017-09-14",27.3109,27.6078,27.113,27.4692,5150.0],["2017-09-15",27.5088,27.6869,27.3208,27.5484,29317.0],["2017-09-18",27.4495,28.1223,27.4495,27.9244,6833.0],["2017-09-19",27.9244,28.34,27.9046,28.1421,6367.0],["2017-09-20",28.1817,28.2312,27.8987,28.0432,4900.0],["2017-09-21",28.063,28.1857,27.9244,28.0827,6333.0],["2017-09-22",28.1025,28.2411,27.964,28.1025,6283.0],["2017-09-25",28.1817,28.1817,27.9422,28.063,3517.0],["2017-09-26",27.9442,28.1025,27.9244,27.9838,6600.0],["2017-09-27",28.0036,28.3796,27.9244,28.3202,7467.0],["2017-09-28",28.2015,28.2609,27.8848,28.1025,8350.0],["2017-09-29",27.9838,28.0432,27.8453,27.8848,10117.0],["2017-10-02",27.8848,28.063,27.8255,28.063,5500.0],["2017-10-03",28.1025,28.1995,27.9838,28.1223,5733.0],["2017-10-04",28.2213,28.2213,27.9422,28.1025,2767.0],["2017-10-05",28.1619,28.2411,28.063,28.2213,3667.0],["2017-10-06",28.2213,28.2609,28.0432,28.2411,3283.0],["2017-10-09",28.3598,28.4805,28.2213,28.34,14683.0],["2017-10-10",28.439,28.4588,28.3202,28.439,14783.0],["2017-10-11",28.3004,28.6567,28.3004,28.5181,11433.0],["2017-10-12",28.5181,28.716,28.3915,28.6765,4100.0],["2017-10-13",28.5973,28.7952,28.5379,28.6567,4100.0],["2017-10-16",28.6765,28.8546,28.6567,28.6963,5500.0],["2017-10-17",28.7556,28.8546,28.6963,28.7556,3183.0],["2017-10-18",28.7754,28.8744,28.6883,28.7358,4800.0],["2017-10-19",28.7952,28.8744,28.5775,28.6171,3000.0],["2017-10-20",28.7556,28.8744,28.5379,28.6963,5567.0],["2017-10-23",28.716,28.7952,28.2015,28.2213,11767.0],["2017-10-24",28.3202,28.5775,28.1421,28.2609,6683.0],["2017-10-25",28.2411,28.5181,28.1025,28.2015,5850.0],["2017-10-26",28.2411,28.3004,27.7067,27.7661,6017.0],["2017-10-27",27.7661,28.3004,27.3129,28.2411,7217.0],["2017-10-30",28.3004,28.3994,27.7463,27.8848,3183.0],["2017-10-31",28.0432,28.0629,27.7859,28.0036,5133.0],["2017-11-01",28.1223,28.1223,27.5088,27.7067,6983.0],["2017-11-02",27.7067,28.0234,27.6869,27.9838,3467.0],["2017-11-03",27.9442,27.9442,27.5385,27.6869,4650.0],["2017-11-06",27.8057,27.8195,27.0734,27.113,13267.0],["2017-11-07",27.0339,27.5484,27.0339,27.212,9800.0],["2017-11-08",28.2015,28.6666,27.8255,28.4786,33267.0],["2017-11-09",28.2609,28.7754,28.2609,28.7358,9700.0],["2017-11-10",28.7952,29.0723,28.7952,28.9733,13200.0],["2017-11-13",28.9337,28.9931,28.716,28.815,4000.0],["2017-11-14",28.8546,28.8744,28.716,28.7754,7567.0],["2017-11-15",28.5775,28.9733,28.4687,28.4786,11500.0],["2017-11-16",28.5998,28.8222,28.3169,28.802,5683.0],["2017-11-17",28.6403,28.8424,28.5594,28.6403,4517.0],["2017-11-20",28.7211,28.8222,28.4381,28.7817,4667.0],["2017-11-21",28.8222,29.0243,28.5675,29.0041,7300.0],["2017-11-22",29.0243,29.0647,28.6807,28.8626,6683.0],["2017-11-24",28.8626,28.9636,28.7837,28.8828,1933.0],["2017-11-27",28.9839,29.1658,28.7009,28.903,7067.0],["2017-11-28",28.9232,29.0445,28.7009,28.8828,3917.0],["2017-11-29",28.9232,29.1456,28.903,29.0647,3933.0],["2017-11-30",28.9434,29.0849,28.6605,28.9232,6283.0],["2017-12-01",29.0041,29.1051,28.7817,29.0647,4083.0],["2017-12-04",29.0041,29.1658,28.903,29.0445,9217.0],["2017-12-05",29.0445,29.287,28.9636,29.1253,29617.0],["2017-12-06",29.2264,29.3072,29.0849,29.0849,3867.0],["2017-12-07",29.1051,29.1658,28.9434,29.0445,5050.0],["2017-12-08",29.0647,29.2567,28.9434,29.0445,13500.0],["2017-12-11",28.8828,29.1658,28.7817,28.8626,9800.0],["2017-12-12",28.8019,29.0849,28.8019,28.8424,5450.0],["2017-12-13",28.8222,29.0445,28.7211,28.7413,11550.0],["2017-12-14",28.7413,28.8626,28.4381,28.5594,14733.0],["2017-12-15",28.5796,28.9232,28.5534,28.7009,15383.0],["2017-12-18",28.8626,28.9434,28.6807,28.7009,5600.0],["2017-12-19",28.7009,28.8019,28.1248,28.2158,16617.0],["2017-12-20",28.1552,28.3957,27.468,27.9935,10167.0],["2017-12-21",28.1147,28.2562,28.0339,28.1147,9867.0],["2017-12-22",28.0743,28.2461,28.0743,28.0945,8950.0],["2017-12-26",28.0945,28.2562,27.7732,28.0339,4533.0],["2017-12-27",28.0945,28.2562,27.9126,28.1552,2533.0],["2017-12-28",28.135,28.3775,28.135,28.3775,5167.0],["2017-12-29",28.4583,28.4583,27.9126,27.9328,9200.0],["2018-01-02",27.9935,28.2562,27.85,28.0945,5917.0],["2018-01-03",28.0945,28.2158,27.9349,28.0945,4500.0],["2018-01-04",28.1956,28.5594,28.0137,28.0541,2350.0],["2018-01-05",28.1552,28.1754,27.9733,28.0339,5133.0],["2018-01-08",28.0137,28.135,27.8924,27.9935,5200.0],["2018-01-09",27.9935,27.9935,27.7914,27.7914,6417.0],["2018-01-10",27.7105,28.0541,27.6094,27.8924,5567.0],["2018-01-11",27.8722,28.139,27.8722,28.0137,4600.0],["2018-01-12",28.0137,28.1552,27.7914,27.8722,2483.0],["2018-01-16",27.9126,28.2562,27.7914,27.8116,5567.0],["2018-01-17",27.9531,28.1552,27.9531,27.9935,4600.0],["2018-01-18",28.0945,28.0945,27.6903,27.9328,4350.0],["2018-01-19",27.8116,27.9328,27.7813,27.9126,4533.0],["2018-01-22",27.8924,27.9935,27.6903,27.852,5883.0],["2018-01-23",27.8116,27.9935,27.8116,27.9328,3067.0],["2018-01-24",27.9935,27.9935,27.7893,27.8318,3183.0],["2018-01-25",27.8318,27.8924,27.6903,27.852,4800.0],["2018-01-26",27.9531,27.9531,27.6095,27.6701,5033.0],["2018-01-29",27.6499,27.8116,27.1041,27.4478,6383.0],["2018-01-30",27.0031,27.6701,26.9222,27.4073,5183.0],["2018-01-31",27.3467,27.4478,26.9041,27.0031,6717.0],["2018-02-01",26.9222,27.1527,26.8818,26.9829,3850.0],["2018-02-02",26.8818,26.8818,26.5079,26.6393,6950.0],["2018-02-05",26.4372,26.7808,25.8712,25.9116,18650.0],["2018-02-06",25.6489,26.4109,24.8,25.9723,17700.0],["2018-02-07",25.9723,26.134,25.7904,25.7904,10450.0],["2018-02-08",25.8712,26.1138,25.7399,25.9925,12650.0],["2018-02-09",26.0733,26.0733,25.7621,25.8308,10983.0],["2018-02-12",25.851,26.4169,25.4064,26.3361,8750.0],["2018-02-13",26.235,26.4574,26.0531,26.2755,5983.0],["2018-02-14",26.1744,26.4574,26.134,26.3361,4750.0],["2018-02-15",26.3967,26.7808,26.3967,26.6393,3033.0],["2018-02-16",26.518,26.9425,26.518,26.6797,2567.0],["2018-02-20",26.5584,26.8212,26.1744,26.1946,3967.0],["2018-02-21",26.2755,26.7201,26.2755,26.3563,3550.0],["2018-02-22",26.4978,26.6595,26.1946,26.3159,3450.0],["2018-02-23",26.4574,26.8818,26.3563,26.7605,5217.0],["2018-02-26",26.801,27.0839,26.5867,27.0637,5233.0],["2018-02-27",27.0435,27.1244,26.518,26.6999,5633.0],["2018-02-28",26.7403,26.7808,26.235,26.235,6433.0],["2018-03-01",26.1946,26.5766,26.1946,26.4169,4317.0],["2018-03-02",26.2957,26.7808,26.1077,26.6999,4150.0],["2018-03-05",26.6393,26.8818,26.6191,26.7605,3517.0],["2018-03-06",26.8818,27.1244,26.4816,27.0435,5250.0],["2018-03-07",26.8818,27.1041,26.5786,26.7201,4733.0],["2018-03-08",26.7605,26.9829,26.6393,26.7605,3517.0],["2018-03-09",26.8818,27.0233,26.7201,27.0233,3850.0],["2018-03-12",26.9829,27.5488,26.9627,27.5084,8533.0],["2018-03-13",27.569,27.6297,27.3871,27.4275,6883.0],["2018-03-14",27.3862,27.7996,27.3655,27.6962,11200.0],["2018-03-15",27.6962,27.7892,27.2829,27.4895,4200.0],["2018-03-16",27.3449,27.6756,27.3449,27.4895,14083.0],["2018-03-19",27.4482,27.5722,27.2002,27.4689,3617.0],["2018-03-20",27.3862,27.4482,27.2415,27.2415,3533.0],["2018-03-21",27.2622,27.4069,27.1795,27.2622,5083.0],["2018-03-22",27.2208,27.3449,27.1588,27.2002,5467.0],["2018-03-23",27.2829,27.3655,27.0348,27.0348,4850.0],["2018-03-26",27.2002,27.3449,27.0555,27.2622,5300.0],["2018-03-27",27.2622,27.4689,26.9501,27.3449,8350.0],["2018-03-28",27.3242,27.7582,27.3242,27.6136,5267.0],["2018-03-29",27.7376,28.1923,27.7169,28.0063,32383.0],["2018-04-02",27.9856,28.1303,27.5929,27.7996,7617.0],["2018-04-03",27.8202,28.0063,27.7996,27.9236,5183.0],["2018-04-04",27.6549,28.0683,27.6549,27.9443,3667.0],["2018-04-05",27.9649,28.0703,27.8823,28.0269,3467.0],["2018-04-06",28.0063,28.1716,27.9133,27.9856,3167.0],["2018-04-09",28.0476,28.1509,27.9649,28.0063,3200.0],["2018-04-10",28.1716,28.1716,27.9649,28.0683,3067.0],["2018-04-11",28.0269,28.0269,27.9029,27.9649,2233.0],["2018-04-12",28.089,28.151,27.7789,27.7996,1850.0],["2018-04-13",27.7996,27.8409,27.5102,27.5102,2817.0],["2018-04-16",27.5722,27.7582,27.3449,27.6962,9200.0],["2018-04-17",27.9236,27.9236,27.6136,27.8616,4967.0],["2018-04-18",27.9029,27.9649,27.8409,27.8616,4767.0],["2018-04-19",27.8616,27.9236,27.7996,27.7996,2150.0],["2018-04-20",27.6962,27.8409,27.6962,27.7582,5283.0],["2018-04-23",27.7789,27.7996,27.6756,27.6756,2417.0],["2018-04-24",27.7582,27.7996,27.6136,27.7376,4917.0],["2018-04-25",27.7789,27.7789,27.6342,27.6756,3133.0],["2018-04-26",27.6756,28.0889,27.6756,27.8409,5533.0],["2018-04-27",27.8203,27.9236,27.7376,27.7582,2500.0],["2018-04-30",27.8409,27.9443,27.6756,27.7789,4917.0],["2018-05-01",27.8202,27.8616,27.4482,27.8616,3883.0],["2018-05-02",26.9315,27.8306,26.9108,27.6756,8483.0],["2018-05-03",27.5929,27.6962,27.4275,27.6342,4133.0],["2018-05-04",27.4689,27.7582,27.4689,27.6549,7900.0],["2018-05-07",27.7582,27.9649,27.6983,27.8616,8117.0],["2018-05-08",27.8823,27.9443,27.5722,27.6342,3233.0],["2018-05-09",27.6756,27.6756,27.4689,27.5515,5500.0],["2018-05-10",27.4895,27.6962,27.4895,27.6136,4650.0],["2018-05-11",27.6549,28.0063,27.6549,27.9029,15300.0],["2018-05-14",28.1143,28.1355,27.7127,27.9241,11117.0],["2018-05-15",27.8184,28.0086,27.6915,27.9029,6900.0],["2018-05-16",27.9452,27.9452,27.7761,27.8818,6550.0],["2018-05-17",27.9241,28.0509,27.9241,28.0298,3850.0],["2018-05-18",28.1143,28.1354,27.9029,27.9029,3967.0],["2018-05-21",27.8606,28.0932,27.8606,28.0932,5517.0],["2018-05-22",28.0509,28.1566,27.9029,27.9452,5950.0],["2018-05-23",27.8606,28.072,27.607,28.0509,6200.0],["2018-05-24",28.072,28.072,27.7951,27.9241,3300.0],["2018-05-25",27.8395,27.8818,27.6915,27.7761,4083.0],["2018-05-29",27.6704,27.9029,27.6704,27.8184,3950.0],["2018-05-30",27.9029,27.9875,27.7972,27.8607,6233.0],["2018-05-31",28.0509,28.0509,27.8395,27.9241,5050.0],["2018-06-01",28.0086,28.0086,27.6493,27.8607,3517.0],["2018-06-04",28.0509,28.0509,27.8184,27.8818,5133.0],["2018-06-05",27.8818,27.8818,27.7338,27.755,5133.0],["2018-06-06",27.755,27.8184,27.4104,27.459,12083.0],["2018-06-07",27.4801,27.6281,27.4167,27.4379,14633.0],["2018-06-08",27.4379,27.6281,27.4379,27.5858,4483.0],["2018-06-11",27.5647,27.6281,27.4801,27.5647,5150.0],["2018-06-12",27.5858,27.5858,27.3745,27.4167,7667.0],["2018-06-13",27.3956,27.4379,27.0785,27.1208,9617.0],["2018-06-14",27.1631,27.2899,27.1631,27.2476,5600.0],["2018-06-15",27.2688,27.2688,27.0997,27.0997,11700.0],["2018-06-18",27.0997,27.5436,27.0997,27.4802,5783.0],["2018-06-19",27.5013,27.5858,27.4379,27.4379,8883.0],["2018-06-20",27.4379,27.6493,27.4379,27.6493,10633.0],["2018-06-21",27.6915,27.8606,27.5224,27.7761,7683.0],["2018-06-22",27.8818,27.9452,27.8184,27.8395,22350.0],["2018-06-25",27.6493,27.8395,27.6281,27.8395,5117.0],["2018-06-26",27.7972,28.1566,27.7867,27.9663,12750.0],["2018-06-27",27.9029,27.9241,27.755,27.8607,9117.0],["2018-06-28",27.8184,28.072,27.8184,27.9029,6050.0],["2018-06-29",27.9241,27.9241,27.607,27.6493,5850.0],["2018-07-02",27.5436,27.7127,27.5436,27.6493,3417.0],["2018-07-03",27.6704,28.1143,27.6704,27.8818,5867.0],["2018-07-05",28.0298,28.0298,27.8184,27.8607,4867.0],["2018-07-06",27.9029,28.0086,27.8818,27.9241,4183.0],["2018-07-09",27.9875,28.0932,27.8607,27.8607,2750.0],["2018-07-10",27.9029,27.9917,27.755,27.755,3150.0],["2018-07-11",27.7127,27.9663,27.7127,27.8607,2333.0],["2018-07-12",27.8818,27.9029,27.6704,27.6915,3950.0],["2018-07-13",27.7127,27.9241,27.7127,27.9029,15067.0],["2018-07-16",27.9875,28.6428,27.9452,28.2411,21267.0],["2018-07-17",28.1355,28.2411,28.0086,28.0298,18533.0],["2018-07-18",27.9875,28.072,27.9029,28.0086,9083.0],["2018-07-19",28.0086,28.2834,28.0086,28.22,9067.0],["2018-07-20",28.1566,28.3046,28.0086,28.1566,3067.0],["2018-07-23",28.072,28.3046,28.072,28.1989,3533.0],["2018-07-24",28.22,28.22,28.1354,28.1777,3683.0],["2018-07-25",28.1989,28.22,27.9452,28.0509,3017.0],["2018-07-26",28.0298,28.22,28.0298,28.1777,3683.0],["2018-07-27",28.0509,28.1989,27.9452,28.0298,9300.0],["2018-07-30",28.0509,28.3257,28.0509,28.1354,10150.0],["2018-07-31",28.1354,28.368,28.072,28.2623,8617.0],["2018-08-01",28.3257,28.368,28.0086,28.2411,5550.0],["2018-08-02",28.1354,28.4948,28.1354,28.4948,13833.0],["2018-08-03",28.5371,28.6005,28.4525,28.5582,11317.0],["2018-08-06",28.5371,28.6005,28.4314,28.4737,7300.0],["2018-08-07",28.5371,28.5371,28.2411,28.3891,12050.0],["2018-08-08",28.3257,28.685,28.2855,28.6005,4717.0],["2018-08-09",28.6216,28.7062,28.4948,28.6428,5650.0],["2018-08-10",28.6216,28.7907,28.5371,28.7062,8000.0],["2018-08-13",28.7062,28.814,28.6259,28.7485,7850.0],["2018-08-14",28.8133,29.224,28.6188,29.0295,11000.0],["2018-08-15",28.9862,29.224,28.8998,28.8998,5500.0],["2018-08-16",28.9646,29.2456,28.8565,29.2024,5867.0],["2018-08-17",29.1375,29.3537,29.0295,29.1808,4550.0],["2018-08-20",29.1592,29.4618,29.1592,29.4185,8750.0],["2018-08-21",29.5266,29.8249,29.4985,29.7212,8033.0],["2018-08-22",29.7212,29.8941,29.6347,29.7212,10650.0],["2018-08-23",29.7428,29.7428,29.5699,29.5915,4517.0],["2018-08-24",29.505,29.5482,29.2456,29.3105,4267.0],["2018-08-27",29.3321,29.4834,29.1159,29.1592,8233.0],["2018-08-28",29.224,29.2888,28.943,29.2456,10500.0],["2018-08-29",29.3105,29.5698,29.2672,29.505,3167.0],["2018-08-30",29.5915,29.786,29.4704,29.7428,4367.0],["2018-08-31",29.6779,29.6779,29.4618,29.4834,4333.0],["2018-09-04",29.4834,29.6347,29.2024,29.2888,2917.0],["2018-09-05",29.3105,29.6606,29.3105,29.5915,4900.0],["2018-09-06",29.6131,29.9157,29.5266,29.8509,4117.0],["2018-09-07",29.8076,29.8076,29.5482,29.6779,3000.0],["2018-09-10",29.8076,29.8076,29.5482,29.6563,3283.0],["2018-09-11",29.6779,29.7212,29.3969,29.6563,2917.0],["2018-09-12",29.6131,29.7211,29.3213,29.6995,6317.0],["2018-09-13",29.7212,29.8509,29.5807,29.7644,5583.0],["2018-09-14",29.8292,29.8508,29.4834,29.7212,4667.0],["2018-09-17",29.7644,29.8076,29.6347,29.6995,5717.0],["2018-09-18",29.7212,29.7212,29.3537,29.4402,6900.0],["2018-09-19",29.4185,29.4402,29.0943,29.0943,7700.0],["2018-09-20",29.1592,29.3472,29.0295,29.2672,4250.0],["2018-09-21",29.224,29.6347,29.2024,29.6131,18417.0],["2018-09-24",29.6131,29.6131,29.0943,29.2888,2617.0],["2018-09-25",29.3969,29.4185,29.1375,29.3969,2450.0],["2018-09-26",29.4618,29.5699,29.0943,29.2024,4550.0],["2018-09-27",29.0943,29.6779,29.0727,29.5915,4567.0],["2018-09-28",29.5266,29.7644,29.3537,29.4185,4817.0],["2018-10-01",29.4402,29.4402,29.0295,29.0295,3167.0],["2018-10-02",28.9862,28.9862,28.7701,28.9214,5600.0],["2018-10-03",28.943,29.1548,28.943,28.9862,4217.0],["2018-10-04",29.0079,29.0079,28.4242,28.5323,6950.0],["2018-10-05",28.5972,28.6815,28.3032,28.4242,6950.0],["2018-10-08",28.4242,28.7269,28.2729,28.4891,4367.0],["2018-10-09",28.4675,28.7052,28.4458,28.5755,4783.0],["2018-10-10",28.5323,28.9646,28.381,28.4026,5467.0],["2018-10-11",28.3594,28.5539,27.819,27.9271,8417.0],["2018-10-12",28.1216,28.1216,27.538,27.7325,13300.0],["2018-10-15",27.7542,28.1648,27.6893,27.8839,3167.0],["2018-10-16",27.9919,28.3615,27.9919,28.3162,3350.0],["2018-10-17",28.2297,28.4458,28.1432,28.3162,1183.0],["2018-10-18",28.2297,28.4026,27.8839,28.0135,2767.0],["2018-10-19",27.8839,28.1865,27.8839,27.9271,3183.0],["2018-10-22",28.0135,28.3162,27.9703,28.1432,2733.0],["2018-10-23",27.9271,28.1648,27.7974,27.9919,3050.0],["2018-10-24",27.9703,28.2945,27.8622,27.8622,5700.0],["2018-10-25",28.0135,28.2729,27.819,28.1216,3900.0],["2018-10-26",28.1,28.1,27.6677,27.9487,5700.0],["2018-10-29",28.1216,28.4026,27.7844,27.9919,4783.0],["2018-10-30",27.9919,28.2945,27.9919,28.2945,3250.0],["2018-10-31",28.4675,28.4675,28.1432,28.1865,5150.0],["2018-11-01",28.2081,28.3162,28.0352,28.2081,2550.0],["2018-11-02",28.2297,28.5323,28.1865,28.4242,5167.0],["2018-11-05",28.4242,28.8133,28.4026,28.5323,4983.0],["2018-11-06",28.4891,28.7052,28.4221,28.7052,1767.0],["2018-11-07",28.381,30.1535,28.381,29.5699,9083.0],["2018-11-08",29.5266,29.7428,29.224,29.6131,5100.0],["2018-11-09",29.5482,29.5915,29.1808,29.3537,2983.0],["2018-11-12",29.3969,29.6563,29.0943,29.2456,6467.0],["2018-11-13",29.2888,29.6131,29.2456,29.4185,5917.0],["2018-11-14",29.5482,29.8508,29.3321,29.505,9933.0],["2018-11-15",29.2615,29.2615,28.1548,28.8631,7983.0],["2018-11-16",28.7746,28.841,28.6196,28.7746,5533.0],["2018-11-19",28.5532,28.9074,28.509,28.5311,4617.0],["2018-11-20",28.354,28.5532,28.0663,28.1991,9917.0],["2018-11-21",28.177,28.4204,28.177,28.3098,9450.0],["2018-11-23",28.1105,28.5975,28.1105,28.509,4933.0],["2018-11-26",28.6196,28.841,28.4868,28.6418,6517.0],["2018-11-27",28.5975,28.8188,28.5975,28.7082,2567.0],["2018-11-28",28.7746,28.9738,28.6639,28.8631,9633.0],["2018-11-29",28.7524,28.9295,28.2655,28.4868,6150.0],["2018-11-30",28.4868,28.7967,28.4204,28.6196,9000.0],["2018-12-03",28.7746,29.2837,28.4204,29.1066,10950.0],["2018-12-04",29.1066,29.3058,28.8852,29.018,11483.0],["2018-12-06",28.7967,29.0402,28.5975,28.9517,12667.0],["2018-12-07",28.9738,29.4165,28.9074,29.3279,12650.0],["2018-12-10",29.3501,29.4165,28.9516,29.3279,9650.0],["2018-12-11",29.505,29.5714,29.2394,29.4607,14517.0],["2018-12-12",29.6599,29.6599,29.1951,29.4386,10183.0],["2018-12-13",29.4386,29.5714,29.3279,29.3501,5617.0],["2018-12-14",29.2615,29.4607,28.9959,29.1509,8050.0],["2018-12-17",29.1287,29.2925,27.9556,27.9999,13033.0],["2018-12-18",28.1548,28.4647,27.8228,27.8892,10017.0],["2018-12-19",27.8671,27.8892,27.0481,27.1145,19417.0],["2018-12-20",27.4022,27.4022,26.2955,26.539,10283.0],["2018-12-21",26.5611,27.358,26.4173,26.5169,23567.0],["2018-12-24",26.3841,26.3841,25.5872,25.5872,5683.0],["2018-12-26",25.6758,27.0481,25.6315,26.871,10883.0],["2018-12-27",26.6054,26.6718,25.9857,26.3177,8233.0],["2018-12-28",26.4726,26.9817,26.4726,26.8268,8317.0],["2018-12-31",26.9153,26.9153,26.1849,26.6718,12783.0],["2019-01-02",26.3841,27.203,26.207,27.1588,8067.0],["2019-01-03",27.1588,27.3358,26.8932,26.9596,6500.0],["2019-01-04",27.0924,27.4554,26.9596,27.1145,15033.0],["2019-01-07",27.1145,27.5793,26.9596,27.4908,15850.0],["2019-01-08",27.5793,27.9999,27.4908,27.7785,5983.0],["2019-01-09",27.8007,28.354,27.4687,28.354,12100.0],["2019-01-10",28.022,28.3319,27.9999,28.2433,5083.0],["2019-01-11",28.1105,28.3319,28.022,28.1991,4267.0],["2019-01-14",27.9769,28.4657,27.9769,28.0658,7450.0],["2019-01-15",28.0435,28.1546,27.9102,27.9769,1817.0],["2019-01-16",28.0213,28.2435,28.0213,28.2213,3250.0],["2019-01-17",28.1102,28.5102,27.9324,28.3769,12833.0],["2019-01-18",28.3769,28.5324,28.1769,28.1769,3067.0],["2019-01-22",28.1546,28.2213,27.7991,28.0213,4983.0],["2019-01-23",27.9102,28.2435,27.9102,28.2435,2167.0],["2019-01-24",28.1991,28.4213,28.1546,28.4213,2900.0],["2019-01-25",28.5102,28.7991,28.5102,28.688,2283.0],["2019-01-28",28.488,28.8213,28.3769,28.5546,5433.0],["2019-01-29",28.5324,28.6435,28.3546,28.5102,2450.0],["2019-01-30",28.5991,28.7102,28.3769,28.5324,6283.0],["2019-01-31",28.488,28.7546,28.3546,28.688,4117.0],["2019-02-01",28.7324,28.7991,28.488,28.7546,2417.0],["2019-02-04",28.7991,29.1991,28.7546,29.1546,3050.0],["2019-02-05",29.0435,29.4213,29.0435,29.3546,7150.0],["2019-02-06",29.3102,29.3102,29.1102,29.3102,2217.0],["2019-02-07",29.3324,29.3768,29.0435,29.1102,5217.0],["2019-02-08",29.0657,29.3546,29.0213,29.3102,3333.0],["2019-02-11",29.1991,29.3324,29.0213,29.2879,3333.0],["2019-02-12",29.2879,29.2991,29.0879,29.1102,3667.0],["2019-02-13",28.9768,29.1102,28.6879,28.7768,3767.0],["2019-02-14",28.5102,28.7324,28.3768,28.4657,7733.0],["2019-02-15",28.4435,28.9991,28.3324,28.6657,14417.0],["2019-02-19",28.5768,28.9768,28.5768,28.9546,6233.0],["2019-02-20",28.9991,28.9991,28.5102,28.5324,5450.0],["2019-02-21",28.6213,29.0879,28.4435,28.9546,5583.0],["2019-02-22",29.0657,29.1991,28.9768,29.0213,7267.0],["2019-02-25",28.9768,29.2213,28.9635,29.1324,4583.0],["2019-02-26",29.1546,29.1546,28.9991,29.0213,14367.0],["2019-02-27",28.9324,29.2879,28.6213,29.2657,4933.0],["2019-02-28",29.2657,29.599,29.1768,29.399,7183.0],["2019-03-01",29.4657,29.9768,29.1102,29.7546,8067.0],["2019-03-04",29.6879,29.799,29.4501,29.6879,3500.0],["2019-03-05",29.7324,29.7324,29.4435,29.6435,1867.0],["2019-03-06",29.5546,30.0212,29.5546,29.7546,8850.0],["2019-03-07",29.7768,30.0879,29.6657,29.6657,9317.0],["2019-03-08",29.599,30.099,29.599,29.8213,5583.0],["2019-03-11",29.8213,30.399,29.8213,30.2212,6433.0],["2019-03-12",30.2435,30.4657,30.1546,30.199,18233.0],["2019-03-13",30.2212,30.599,30.2212,30.5101,16700.0],["2019-03-14",30.6694,30.8059,30.4419,30.6011,16450.0],["2019-03-15",30.5329,30.8059,30.5101,30.6466,14867.0],["2019-03-18",30.5556,30.8514,30.5556,30.7376,4167.0],["2019-03-19",31.2696,31.2696,31.0152,31.2233,6883.0],["2019-03-20",31.1077,31.4315,30.8995,31.2233,12767.0],["2019-03-21",31.1308,31.5934,31.1308,31.339,5400.0],["2019-03-22",31.2233,31.5078,30.8302,30.8764,16717.0],["2019-03-25",30.7839,31.2233,30.7608,31.0614,5783.0],["2019-03-26",31.0383,31.5009,31.0383,31.4315,7967.0],["2019-03-27",31.4315,31.6165,31.3852,31.5471,5150.0],["2019-03-28",31.5934,31.6859,31.4315,31.6859,6050.0],["2019-03-29",31.8015,31.8015,31.1771,31.7784,20667.0],["2019-04-01",31.8015,31.8015,31.6396,31.7553,7050.0],["2019-04-02",31.8015,32.1485,31.709,31.7784,10267.0],["2019-04-03",31.8709,32.0328,31.4546,31.6859,9717.0],["2019-04-04",31.6859,31.9866,31.6859,31.8478,5400.0],["2019-04-05",31.9172,32.0559,31.6396,31.8709,9083.0],["2019-04-08",31.709,31.9866,31.709,31.8478,4150.0],["2019-04-09",31.8015,31.8709,31.5934,31.5934,5500.0],["2019-04-10",31.5934,31.8015,31.5934,31.6396,2867.0],["2019-04-11",31.709,32.1485,31.6396,32.0097,10817.0],["2019-04-12",32.0791,32.0791,31.6859,31.7322,5717.0],["2019-04-15",31.7784,32.0097,31.6512,31.9403,3867.0],["2019-04-16",32.0328,32.1022,31.8941,31.9172,3600.0],["2019-04-17",31.8709,32.0791,31.5749,31.9403,8333.0],["2019-04-18",31.8478,32.1947,31.8247,32.056,2883.0],["2019-04-22",31.9866,32.1253,31.9172,32.056,5133.0],["2019-04-23",32.0328,32.5347,32.0328,32.3798,11883.0],["2019-04-24",32.3797,32.6804,32.3797,32.6342,6033.0],["2019-04-25",32.611,32.611,32.2179,32.5648,3350.0],["2019-04-26",32.611,32.8192,32.5416,32.6804,6183.0],["2019-04-29",32.611,32.8192,32.611,32.8192,5817.0],["2019-04-30",32.8423,33.2355,32.4977,33.1199,12317.0],["2019-05-01",33.1199,33.1892,32.7498,32.7961,5067.0],["2019-05-02",32.8192,32.8423,32.5278,32.5416,2067.0],["2019-05-03",32.6804,32.9117,32.6457,32.8423,3817.0],["2019-05-06",32.5648,32.9904,32.5648,32.8423,4633.0],["2019-05-07",32.958,32.958,32.5648,32.6804,6767.0],["2019-05-08",32.8423,32.8886,32.5879,32.6573,7200.0],["2019-05-09",32.611,32.7313,32.3798,32.5648,5050.0],["2019-05-10",32.4491,32.8654,32.3104,32.7961,5033.0],["2019-05-13",32.9348,32.9348,32.5185,32.5416,5183.0],["2019-05-14",32.5185,32.8423,32.3797,32.7267,6033.0],["2019-05-15",32.7267,32.8886,32.611,32.8192,9950.0],["2019-05-16",32.9612,33.2262,32.8192,33.0085,6217.0],["2019-05-17",32.9375,33.0558,32.6536,32.7009,8800.0],["2019-05-20",32.5352,32.9588,32.5352,32.8902,4117.0],["2019-05-21",32.8665,32.9375,32.7813,32.8429,3767.0],["2019-05-22",32.7009,32.9375,32.6536,32.7245,3933.0],["2019-05-23",32.5353,32.7719,32.5353,32.7009,2900.0],["2019-05-24",32.7245,32.8428,32.1803,32.204,14233.0],["2019-05-28",31.9437,32.3933,31.5414,31.92,15150.0],["2019-05-29",31.7071,31.9271,30.8079,30.8316,27500.0],["2019-05-30",30.7843,31.0469,29.3172,30.5476,29967.0],["2019-05-31",30.3347,30.4767,29.9561,30.0507,12517.0],["2019-06-03",30.24,30.9026,30.0981,30.6423,10933.0],["2019-06-04",30.8552,30.8552,30.0744,30.4767,192217.0],["2019-06-05",30.524,30.6896,30.2164,30.4057,16967.0],["2019-06-06",30.3583,30.5713,30.0507,30.5003,8433.0],["2019-06-07",30.5003,30.666,30.0507,30.595,12617.0],["2019-06-10",30.7133,30.7133,30.4057,30.5713,10133.0],["2019-06-11",30.6423,30.6541,30.382,30.5476,12933.0],["2019-06-12",30.6896,30.8789,30.4412,30.6423,21183.0],["2019-06-13",30.7369,30.8552,30.5476,30.7843,10250.0],["2019-06-14",30.8079,31.3758,30.8079,31.2338,10500.0],["2019-06-17",31.2338,31.3522,31.0919,31.2338,10067.0],["2019-06-18",31.3048,31.4823,31.0445,31.3048,9133.0],["2019-06-19",31.6898,31.8823,31.5455,31.8101,21833.0],["2019-06-20",31.8582,32.0267,31.6898,31.8823,8533.0],["2019-06-21",31.762,32.2914,31.4973,32.2914,31583.0],["2019-06-24",32.2914,32.3636,31.9786,32.1229,18783.0],["2019-06-25",32.1711,32.6282,32.0507,32.4839,22883.0],["2019-06-26",32.5079,32.6042,32.1229,32.147,6133.0],["2019-06-27",32.1711,32.3635,31.8823,32.3635,5733.0],["2019-06-28",32.3876,33.7712,32.2432,33.687,49083.0],["2019-07-01",33.2779,33.687,32.8448,33.2057,13150.0],["2019-07-02",33.2057,33.2057,32.4357,32.6523,8283.0],["2019-07-03",32.6764,33.1817,32.6764,32.8207,4067.0],["2019-07-05",32.7967,33.1817,32.7245,33.0854,4900.0],["2019-07-08",33.0373,33.4223,32.9892,33.2057,8700.0],["2019-07-09",33.1576,33.326,32.9771,33.2779,6650.0],["2019-07-10",33.3742,33.5282,33.1095,33.3261,4700.0],["2019-07-11",33.2539,33.2539,32.7967,33.1335,10350.0],["2019-07-12",33.1576,33.2539,33.0132,33.0854,6283.0],["2019-07-15",33.0854,33.302,32.9892,33.2539,5500.0],["2019-07-16",33.1576,33.3501,33.1095,33.2539,5317.0],["2019-07-17",33.2057,33.2057,32.7245,32.7485,9633.0],["2019-07-18",32.7726,32.941,32.6042,32.6764,5033.0],["2019-07-19",32.5561,32.8448,32.4117,32.7726,9050.0],["2019-07-22",32.7486,33.4223,32.7486,33.2057,12733.0],["2019-07-23",33.2298,33.5426,33.0614,33.5426,5667.0],["2019-07-24",33.5426,33.8674,33.4704,33.6148,10133.0],["2019-07-25",33.687,33.7351,33.3982,33.4704,2533.0],["2019-07-26",33.5667,33.7351,33.4704,33.6389,9333.0],["2019-07-29",33.5667,33.9035,33.5667,33.5907,9333.0],["2019-07-30",33.4223,33.8313,33.4223,33.711,6767.0],["2019-07-31",33.7832,33.9035,33.3982,33.4704,9017.0],["2019-08-01",33.4464,33.8073,33.2779,33.5426,6200.0],["2019-08-02",33.4463,33.5667,33.0854,33.302,8700.0],["2019-08-05",33.0373,33.2057,32.532,32.941,8933.0],["2019-08-06",32.9651,33.326,32.7967,33.0373,5000.0],["2019-08-07",33.6389,34.1442,33.2057,33.9517,19867.0],["2019-08-08",34.1682,35.1307,33.8795,34.7698,26467.0],["2019-08-09",34.8419,34.8901,34.4449,34.866,12467.0],["2019-08-12",34.9623,35.2269,34.3318,34.7698,24733.0],["2019-08-13",35.2029,35.7082,34.6013,35.6601,28900.0],["2019-08-14",35.5638,35.5638,34.8179,34.866,17950.0],["2019-08-15",35.1788,35.3473,34.854,35.2991,24333.0],["2019-08-16",35.5205,35.8157,35.1515,35.2499,31417.0],["2019-08-19",35.5451,35.8649,35.1515,35.7911,13517.0],["2019-08-20",35.7911,35.8895,35.3483,35.7173,13033.0],["2019-08-21",35.7173,35.9854,35.6681,35.9387,10733.0],["2019-08-22",36.0617,36.0617,35.6681,35.7665,6950.0],["2019-08-23",35.7665,35.7665,35.0777,35.2253,9033.0],["2019-08-26",35.3237,35.5943,35.2745,35.5451,12017.0],["2019-08-27",35.6681,35.6681,35.1515,35.1761,10100.0],["2019-08-28",35.1761,35.4959,35.1269,35.3975,7383.0],["2019-08-29",35.5451,35.9387,35.2007,35.9141,9967.0],["2019-08-30",36.0371,36.0371,35.5943,35.8649,12983.0],["2019-09-03",37.4392,38.4232,36.8981,36.9964,114417.0],["2019-09-04",37.3408,37.6606,37.2424,37.4884,49767.0],["2019-09-05",37.7836,37.882,37.4884,37.636,35933.0],["2019-09-06",37.6852,38.005,37.6483,37.882,30467.0],["2019-09-09",37.882,38.3002,37.8574,38.2264,36317.0],["2019-09-10",38.3002,38.3986,37.9804,38.005,26000.0],["2019-09-11",38.005,38.1772,37.8697,37.9312,22633.0],["2019-09-12",38.0788,38.0788,37.5376,37.7836,17667.0],["2019-09-13",37.882,37.9804,37.7344,37.882,47517.0],["2019-09-16",37.882,37.9312,37.6114,37.7098,27750.0],["2019-09-17",37.759,37.9435,37.5868,37.6606,45433.0],["2019-09-18",37.636,37.7811,37.4884,37.513,23033.0],["2019-09-19",38.1869,38.3117,37.8375,37.9124,25817.0],["2019-09-20",38.0871,38.3616,37.6877,37.6877,55367.0],["2019-09-23",37.7876,38.3616,37.7127,38.2368,25733.0],["2019-09-24",38.2867,38.3217,37.8874,37.9373,20700.0],["2019-09-25",37.9373,38.6087,37.9373,38.4365,17917.0],["2019-09-26",38.3616,38.5613,38.1869,38.3616,13383.0],["2019-09-27",38.3616,38.6861,38.0621,38.137,13400.0],["2019-09-30",38.8857,38.8857,38.5114,38.6861,48350.0],["2019-10-01",38.736,38.9032,38.2119,38.2368,31383.0],["2019-10-02",38.5613,38.761,38.2119,38.711,49483.0],["2019-10-03",38.8358,38.8508,38.2119,38.3367,75283.0],["2019-10-04",38.3616,38.5613,38.2618,38.3117,52850.0],["2019-10-07",38.4365,38.6112,38.2618,38.4864,41150.0],["2019-10-08",38.4614,38.761,38.3367,38.3866,34233.0],["2019-10-09",38.5862,39.0105,38.5114,38.6861,34183.0],["2019-10-10",38.736,39.0355,38.5987,38.6861,27367.0],["2019-10-11",38.8358,39.8342,38.8358,38.9107,33450.0],["2019-10-14",38.9107,39.1104,38.6112,38.711,25600.0],["2019-10-15",38.8857,39.5097,38.8358,39.1104,26400.0],["2019-10-16",39.0355,39.36,39.0355,39.0854,21550.0],["2019-10-17",39.1603,39.4473,39.0605,39.4099,25317.0],["2019-10-18",39.31,39.4847,38.8857,38.9357,30350.0],["2019-10-21",39.1104,39.8092,39.1104,39.7343,28067.0],["2019-10-22",39.8092,39.8092,39.1853,39.2601,25833.0],["2019-10-23",39.4099,39.5521,39.0355,39.0605,17833.0],["2019-10-24",39.1852,39.1852,38.9357,38.9357,16400.0],["2019-10-25",38.9357,39.1104,38.2618,38.3616,21900.0],["2019-10-28",38.5863,38.9606,38.3866,38.8358,42250.0],["2019-10-29",38.8109,39.36,38.7859,39.1603,29967.0],["2019-10-30",39.1603,39.36,38.8858,39.2102,40567.0],["2019-10-31",39.1603,39.2227,38.736,39.0605,24250.0],["2019-11-01",39.1353,39.8217,39.1353,39.4099,25717.0],["2019-11-04",39.8342,39.8342,39.0854,39.4848,46800.0],["2019-11-05",39.4848,39.5746,39.0605,39.1853,21283.0],["2019-11-06",39.1853,39.1853,37.5629,37.9124,88100.0],["2019-11-07",37.9872,38.6112,37.8874,38.5114,34850.0],["2019-11-08",38.5613,38.711,38.3866,38.4864,48683.0],["2019-11-11",38.5114,38.8134,38.5114,38.711,82283.0],["2019-11-12",38.8109,39.1104,38.6861,39.0105,82800.0],["2019-11-13",38.9357,39.1853,38.4864,38.6112,33150.0],["2019-11-14",39.0445,39.0954,37.8976,38.076,37400.0],["2019-11-15",38.2289,38.4328,37.8721,38.3309,31800.0],["2019-11-18",38.2289,38.4073,38.1525,38.3309,24383.0],["2019-11-19",38.5857,38.5857,38.1525,38.3818,19617.0],["2019-11-20",38.3054,38.5093,38.1525,38.4583,21717.0],["2019-11-21",38.4838,38.5347,38.2162,38.3563,24017.0],["2019-11-22",38.4838,38.5857,38.3818,38.5348,40983.0],["2019-11-25",38.5602,38.7386,38.4328,38.6112,29733.0],["2019-11-26",38.5857,38.6877,38.4583,38.6367,18967.0],["2019-11-27",38.6877,38.7896,38.5348,38.7386,30783.0],["2019-11-29",38.7896,38.8151,38.6877,38.8151,7533.0],["2019-12-02",38.7386,38.8406,38.5857,38.7132,16033.0],["2019-12-03",38.6367,38.8151,38.5093,38.6877,20400.0],["2019-12-04",38.7386,38.7896,38.4838,38.5348,17600.0],["2019-12-05",38.5857,38.6367,38.3818,38.3818,15517.0],["2019-12-06",38.4073,38.6367,38.4073,38.4838,21067.0],["2019-12-09",38.5602,38.6367,38.4838,38.5602,20217.0],["2019-12-10",38.5602,38.7386,38.4838,38.6112,10667.0],["2019-12-11",38.6112,38.6112,38.4073,38.5857,19700.0],["2019-12-12",38.5857,38.6622,38.4328,38.4583,19933.0],["2019-12-13",38.4073,38.5602,38.2799,38.5348,22483.0],["2019-12-16",38.4583,38.5857,38.4073,38.4838,41067.0],["2019-12-17",38.4838,38.6112,38.4838,38.6112,25450.0],["2019-12-18",38.6112,38.6877,38.5857,38.6367,17817.0],["2019-12-19",39.2056,39.2315,39.2056,39.2315,10383.0],["2019-12-20",39.2315,39.2315,38.5332,38.6108,84000.0],["2019-12-23",38.8177,39.0246,38.5462,38.7143,29950.0],["2019-12-24",38.766,38.7919,38.585,38.766,11417.0],["2019-12-26",38.6884,38.9729,38.6367,38.7401,12850.0],["2019-12-27",38.6625,38.7401,38.4557,38.4557,16467.0],["2019-12-30",38.3522,38.5591,38.0936,38.2746,22083.0],["2019-12-31",38.1453,38.5074,38.1453,38.3005,17200.0],["2020-01-02",38.3005,38.3264,37.7574,38.0419,26817.0],["2020-01-03",37.8867,38.3264,37.8867,38.3005,15617.0],["2020-01-06",38.1453,38.585,38.1324,38.3522,16567.0],["2020-01-07",38.3264,38.5074,38.2229,38.3005,14550.0],["2020-01-08",38.3005,38.5203,38.0548,38.0936,20683.0],["2020-01-09",38.0936,38.3781,38.0755,38.2746,17317.0],["2020-01-10",38.2746,38.4039,38.1971,38.3005,9750.0],["2020-01-13",38.3005,38.7401,38.3005,38.6626,20600.0],["2020-01-14",38.6884,39.0505,38.5333,38.8177,13750.0],["2020-01-15",38.8694,39.1798,38.8694,38.947,12983.0],["2020-01-16",39.0246,39.1539,38.9212,38.9987,13117.0],["2020-01-17",39.1022,39.1798,38.9212,38.947,12450.0],["2020-01-21",38.7919,39.0763,38.6625,38.9212,18083.0],["2020-01-22",38.8953,39.141,38.8953,38.9729,9317.0],["2020-01-23",38.9212,39.1798,38.8694,39.1539,22667.0],["2020-01-24",39.0763,39.128,38.8694,38.9987,15817.0],["2020-01-27",38.7919,38.9988,38.766,38.8436,9933.0],["2020-01-28",38.9212,39.1798,38.9212,38.9987,11700.0],["2020-01-29",38.947,39.1539,38.9212,39.0763,13983.0],["2020-01-30",38.9729,39.1022,38.7919,39.0505,17950.0],["2020-01-31",38.947,39.0763,38.8177,39.0246,21133.0],["2020-02-03",39.0505,39.1022,38.9212,39.1022,13483.0],["2020-02-04",39.1281,39.3608,38.9729,39.2056,13633.0],["2020-02-05",39.6194,39.6711,39.2574,39.6711,18350.0],["2020-02-06",39.697,39.8004,39.4772,39.4901,13133.0],["2020-02-07",39.4384,39.5936,39.2289,39.3608,19967.0],["2020-02-10",39.3608,39.4643,39.2574,39.4125,13067.0],["2020-02-11",39.4384,39.6453,39.2962,39.4125,39583.0],["2020-02-12",39.516,39.5418,39.3686,39.4384,13350.0],["2020-02-13",39.4643,39.8263,39.4643,39.5418,13633.0],["2020-02-14",39.516,39.5418,39.3091,39.4643,12850.0],["2020-02-18",39.4384,39.5936,39.1539,39.4901,50033.0],["2020-02-19",39.4901,39.516,39.2056,39.2832,13333.0],["2020-02-20",39.2832,39.4901,39.1539,39.4643,12300.0],["2020-02-21",39.516,39.516,39.1281,39.2832,11183.0],["2020-02-24",39.0505,39.0763,38.6626,38.6626,16050.0],["2020-02-25",38.7919,38.7919,37.1652,37.4988,35933.0],["2020-02-26",37.7574,38.5074,37.6281,37.9643,20083.0],["2020-02-27",37.6022,38.0936,36.8781,36.9816,41467.0],["2020-02-28",36.5419,36.6454,35.1713,36.5419,55033.0],["2020-03-02",36.723,37.654,36.4643,37.6022,59800.0],["2020-03-03",37.8091,38.2229,37.0333,37.4212,16833.0],["2020-03-04",36.4902,36.9557,34.9127,36.8523,55900.0],["2020-03-05",36.3868,36.7747,35.9471,36.5937,27950.0],["2020-03-06",35.9213,36.335,35.3523,35.9471,58417.0],["2020-03-09",30.387,34.2661,29.3266,32.9989,52667.0],["2020-03-10",33.2834,33.6455,32.3524,33.3351,43367.0],["2020-03-11",32.8438,33.1541,32.2748,32.9214,30517.0],["2020-03-12",31.6283,31.9128,28.2663,29.637,59617.0],["2020-03-13",30.6456,30.93,26.9991,28.6801,65033.0],["2020-03-16",27.3486,27.3486,25.2981,25.3248,43383.0],["2020-03-17",25.3248,25.7509,22.8536,24.3395,56850.0],["2020-03-18",23.2477,23.4074,10.9448,10.9448,86833.0],["2020-03-19",11.9014,16.0655,11.8451,16.0655,108167.0],["2020-03-20",16.8533,18.9072,16.4312,17.1909,90900.0],["2020-03-23",16.178,20.6516,15.3339,16.7689,76167.0],["2020-03-24",16.9377,18.1756,13.0268,14.1241,63317.0],["2020-03-25",14.4899,16.8814,13.7583,16.2343,53850.0],["2020-03-26",16.4594,21.4113,16.4594,21.1018,82083.0],["2020-03-27",20.5672,20.9048,18.6005,19.4699,60283.0],["2020-03-30",19.0197,19.5824,16.6563,16.9377,36500.0],["2020-03-31",16.6563,17.9084,16.178,17.8943,53383.0],["2020-04-01",16.797,16.797,14.2648,14.9682,32583.0],["2020-04-02",14.6024,14.9963,12.1827,12.4641,38517.0],["2020-04-03",12.3797,12.6329,11.1417,12.6329,43317.0],["2020-04-06",14.2085,16.7407,14.0678,15.3621,51183.0],["2020-04-07",15.4465,17.8943,15.4465,17.7255,83750.0],["2020-04-08",17.7536,20.0326,17.4441,19.8357,62433.0],["2020-04-09",21.1018,23.6621,20.3984,21.1299,63500.0],["2020-04-13",21.4675,21.4675,19.076,21.2424,47683.0],["2020-04-14",22.2272,22.3397,20.9892,21.9458,39967.0],["2020-04-15",21.3268,21.9177,20.3702,21.5801,42883.0],["2020-04-16",21.158,21.355,19.3011,19.8075,42250.0],["2020-04-17",20.1733,22.3116,19.8638,22.1991,37950.0],["2020-04-20",21.0736,21.8333,20.3984,21.6082,26767.0],["2020-04-21",20.9329,21.6926,20.2858,21.2987,19183.0],["2020-04-22",21.9177,21.9177,19.8863,20.6516,26267.0],["2020-04-23",20.7641,21.4957,20.1845,20.7923,26583.0],["2020-04-24",20.7923,21.1299,18.879,19.8638,22900.0],["2020-04-27",19.7512,21.4957,19.3011,20.9892,21367.0],["2020-04-28",21.4957,22.4523,20.9048,21.8896,26267.0],["2020-04-29",22.5085,25.3784,22.4523,24.9845,41350.0],["2020-04-30",24.5062,24.9563,23.5496,24.478,30383.0],["2020-05-01",23.9153,24.3092,23.1444,23.5496,36583.0],["2020-05-04",23.7747,24.056,22.9587,23.8591,23750.0],["2020-05-05",24.6187,24.9282,23.634,23.9153,24583.0],["2020-05-06",22.3679,22.9024,21.3128,22.5648,48433.0],["2020-05-07",22.8462,24.0279,22.4804,23.7747,24783.0],["2020-05-08",23.7746,24.5906,23.1838,23.1838,29983.0],["2020-05-11",23.0431,23.1557,21.8052,21.9458,50033.0],["2020-05-12",21.9458,22.7618,21.777,21.9177,29017.0],["2020-05-13",21.6645,21.8333,19.4136,20.539,26183.0],["2020-05-14",20.3086,21.3168,19.2139,21.144,42783.0],["2020-05-15",21.1728,21.4609,20.6831,21.0864,19867.0],["2020-05-18",21.8642,22.4115,21.7316,22.1522,46333.0],["2020-05-19",22.1522,22.93,21.4321,22.2098,22367.0],["2020-05-20",22.6419,23.4197,22.4403,23.3333,28483.0],["2020-05-21",23.1028,23.823,22.8724,23.3621,28967.0],["2020-05-22",23.679,23.679,22.5267,23.4197,16267.0],["2020-05-26",23.9958,24.4567,23.3909,23.5061,21450.0],["2020-05-27",24.3991,24.4567,23.5637,24.2551,19333.0],["2020-05-28",24.4855,24.6008,23.4053,23.6213,21333.0],["2020-05-29",23.6502,24.0246,22.9012,23.6213,17200.0],["2020-06-01",23.5349,25.0617,23.1892,24.7448,25983.0],["2020-06-02",25.0617,25.609,24.9753,25.0617,54550.0],["2020-06-03",25.5226,26.7324,25.5226,26.4156,24600.0],["2020-06-04",26.5596,27.7407,26.358,27.2798,31600.0],["2020-06-05",27.7695,30.5061,27.7695,28.4032,43783.0],["2020-06-08",29.181,32.1193,29.181,30.8518,35500.0],["2020-06-09",30.1604,30.5234,27.6255,28.0575,35350.0],["2020-06-10",28.0575,28.9794,26.4444,27.5966,18450.0],["2020-06-11",26.1851,27.1645,24.5432,25.3209,25150.0],["2020-06-12",26.6172,27.1934,25.4073,26.7036,37550.0],["2020-06-15",25.609,27.3374,25.4938,26.8189,23700.0],["2020-06-16",27.5678,28.3744,26.7901,27.6831,22633.0],["2020-06-17",27.7983,27.8271,26.6748,26.7036,28600.0],["2020-06-18",26.2427,26.8477,25.7818,25.8683,35433.0],["2020-06-19",26.2139,26.8016,25.3497,25.9547,67833.0],["2020-06-22",25.4073,26.3868,25.4016,25.7818,30333.0],["2020-06-23",26.1563,27.0781,25.6666,26.5884,24483.0],["2020-06-24",26.0987,26.1419,24.9464,25.9547,22383.0],["2020-06-25",25.8971,26.7613,25.6954,26.7036,17300.0],["2020-06-26",26.4444,26.7901,25.2633,25.3497,89650.0],["2020-06-29",25.5514,26.9053,25.3065,26.4156,31550.0],["2020-06-30",26.2427,26.5884,25.8106,26.502,23750.0],["2020-07-01",26.502,26.9053,25.7818,25.7818,15767.0],["2020-07-02",26.358,26.3868,24.9176,25.0329,21133.0],["2020-07-06",25.5226,25.9835,25.0041,25.7242,25783.0],["2020-07-07",25.2633,25.2633,24.3127,24.4567,17000.0],["2020-07-08",24.3127,25.0617,23.9094,25.0041,20500.0],["2020-07-09",24.9176,24.9176,23.1028,23.2181,24300.0],["2020-07-10",23.074,23.6501,22.8724,23.4485,25817.0],["2020-07-13",23.1316,23.4485,22.93,23.0452,29383.0],["2020-07-14",23.0452,24.0246,22.93,23.5349,17467.0],["2020-07-15",23.967,25.465,23.8806,25.0617,28333.0],["2020-07-16",24.9464,25.6666,24.7736,25.1481,13567.0],["2020-07-17",25.1193,25.3497,24.86,25.0041,16117.0],["2020-07-20",25.6378,25.6378,24.7736,24.9752,14400.0],["2020-07-21",25.0329,25.9547,25.0041,25.9547,19967.0],["2020-07-22",26.0411,26.6172,25.753,26.2139,16567.0],["2020-07-23",26.1563,26.6172,25.5226,25.609,11650.0],["2020-07-24",25.5514,25.7818,24.7448,25.0041,20433.0],["2020-07-27",24.9753,25.2057,24.5144,24.716,11483.0],["2020-07-28",24.5432,25.0617,24.3703,24.4567,20683.0],["2020-07-29",24.572,24.9464,24.3703,24.8888,9617.0],["2020-07-30",24.5431,24.9752,24.1687,24.6584,8600.0],["2020-07-31",24.6584,24.86,24.1255,24.8312,16733.0],["2020-08-03",24.7736,25.2921,24.3703,25.1193,18533.0],["2020-08-04",25.1769,25.4938,24.8024,25.465,12667.0],["2020-08-05",26.6172,27.5102,25.9259,27.4238,29383.0],["2020-08-06",27.0493,27.4814,26.9053,27.0781,13733.0],["2020-08-07",26.8477,27.323,26.3292,27.3086,10267.0],["2020-08-10",27.5966,28.5761,27.5966,28.2592,14783.0],["2020-08-11",28.5185,29.4115,28.2016,28.6049,18517.0],["2020-08-12",29.0946,29.2386,27.7983,28.2592,15150.0],["2020-08-13",28.2592,28.6696,27.7902,27.9954,19533.0],["2020-08-14",27.7609,28.7282,27.497,28.2592,9233.0],["2020-08-17",28.2885,28.3178,27.7022,28.054,9633.0],["2020-08-18",27.9074,28.2006,27.3504,27.4677,14550.0],["2020-08-19",27.4384,28.0188,27.2039,27.5556,12367.0],["2020-08-20",27.7902,27.8195,27.2332,27.497,12883.0],["2020-08-21",27.6436,28.8162,27.2332,28.611,34883.0],["2020-08-24",28.8162,29.7542,28.3471,29.08,14367.0],["2020-08-25",29.5197,29.5197,28.7282,28.9921,9650.0],["2020-08-26",29.0507,29.0507,27.2918,27.3798,17517.0],["2020-08-27",27.1159,27.9074,27.1159,27.2918,11483.0],["2020-08-28",27.6143,27.6143,27.2772,27.4384,8583.0],["2020-08-31",27.585,27.6289,26.1779,26.7348,18650.0],["2020-09-01",26.471,27.3065,26.3567,27.028,9650.0],["2020-09-02",27.0573,27.2332,26.6909,26.9693,8650.0],["2020-09-03",26.8814,27.0866,25.8847,25.9727,14717.0],["2020-09-04",26.4124,26.7055,25.8261,26.5883,18133.0],["2020-09-08",26.3831,27.4384,26.1544,27.2332,13133.0],["2020-09-09",27.5556,27.5556,27.0426,27.3798,13550.0],["2020-09-10",27.5263,27.585,26.8521,26.9107,8417.0],["2020-09-11",26.9987,26.9987,26.2658,26.94,9200.0],["2020-09-14",26.9987,27.8195,26.7085,27.4677,9167.0],["2020-09-15",27.7315,27.9074,27.3798,27.4677,9150.0],["2020-09-16",27.5557,28.6696,27.4384,28.2592,10550.0],["2020-09-17",28.054,28.482,27.9367,28.3765,7367.0],["2020-09-18",28.6696,29.0507,28.1713,28.523,20883.0],["2020-09-21",28.2885,28.2885,27.1746,27.4677,15533.0],["2020-09-22",27.585,27.9661,27.0573,27.8195,8033.0],["2020-09-23",27.8195,28.054,26.0899,26.2365,25733.0],["2020-09-24",26.2072,27.585,25.8261,26.9693,14150.0],["2020-09-25",26.7642,27.6143,26.7642,27.3211,6633.0],["2020-09-28",27.7608,28.7722,22.4549,24.8001,174067.0],["2020-09-29",23.6275,24.5949,23.2171,24.3604,219267.0],["2020-09-30",24.0379,25.2984,23.9939,24.3017,149467.0],["2020-10-01",24.6242,25.5036,24.3311,25.4743,24583.0],["2020-10-02",24.6535,25.9433,24.5333,25.5623,20717.0],["2020-10-05",25.2984,25.914,24.2724,24.6242,46600.0],["2020-10-06",24.7414,25.7381,24.6242,24.6828,18717.0],["2020-10-07",24.8587,25.4743,24.5363,25.0639,34467.0],["2020-10-08",25.0639,25.6707,24.9408,25.4743,15450.0],["2020-10-09",25.7968,25.7968,25.2398,25.2984,20000.0],["2020-10-12",25.2398,25.3571,24.7708,24.9466,16233.0],["2020-10-13",24.6535,25.1812,24.5363,25.0053,15117.0],["2020-10-14",24.9467,25.0639,24.1845,24.3311,22317.0],["2020-10-15",24.3017,24.9173,24.0672,24.5949,16117.0],["2020-10-16",24.5656,24.7415,24.1815,24.2724,8150.0],["2020-10-19",24.2724,24.3311,23.6275,23.7154,10750.0],["2020-10-20",23.9793,24.1874,23.8034,23.9206,8250.0],["2020-10-21",23.8913,23.9206,23.5102,23.5982,10200.0],["2020-10-22",23.7448,23.9089,23.2464,23.393,19233.0],["2020-10-23",23.4516,24.2138,23.4223,23.9206,18150.0],["2020-10-26",23.7741,23.7741,22.836,23.393,16633.0],["2020-10-27",23.3637,23.6568,23.0705,23.2171,16667.0],["2020-10-28",22.836,23.0998,22.4256,22.8946,21383.0],["2020-10-29",22.7481,23.0998,22.279,22.5429,13567.0],["2020-10-30",22.5135,22.7774,22.1911,22.5135,15333.0],["2020-11-02",22.7481,23.2464,22.6631,23.0412,13833.0],["2020-11-03",23.3344,23.818,23.179,23.5396,11183.0],["2020-11-04",23.2464,23.6568,22.6601,23.1878,10367.0],["2020-11-05",23.1292,23.5865,23.1292,23.3637,20517.0],["2020-11-06",23.5396,24.2138,23.3842,24.0965,36300.0],["2020-11-09",24.9173,26.5589,24.5656,26.0606,32800.0],["2020-11-10",26.2951,27.9661,25.9433,27.8195,24683.0],["2020-11-11",27.8195,27.8195,26.8814,27.6729,26000.0],["2020-11-12",27.2625,27.7022,26.5883,27.2625,20833.0],["2020-11-13",27.6507,28.7555,27.5014,28.6361,10150.0],["2020-11-16",29.0541,29.6215,28.8212,29.3826,12100.0],["2020-11-17",29.0243,29.8305,28.7555,29.4124,9500.0],["2020-11-18",29.502,30.0694,29.0541,29.084,12600.0],["2020-11-19",29.084,29.3228,28.6809,29.2034,12583.0],["2020-11-20",28.9347,29.2631,28.7854,29.2631,10800.0],["2020-11-23",29.4423,30.1888,29.1437,29.2333,14583.0],["2020-11-24",29.1736,30.7562,29.1736,30.7263,16183.0],["2020-11-25",30.4277,31.0846,30.1291,30.4277,10883.0],["2020-11-27",30.4874,30.6367,30.0096,30.6367,6983.0],["2020-11-30",30.6964,30.6964,29.293,29.6215,15200.0],["2020-12-01",29.8902,30.3978,29.4423,29.6812,14633.0],["2020-12-02",29.6812,30.0395,29.502,30.0096,4650.0],["2020-12-03",30.1291,30.9055,29.9499,30.159,6367.0],["2020-12-04",30.4277,31.5624,30.359,31.5027,9533.0],["2020-12-07",31.5922,31.5922,30.6367,31.2041,7383.0],["2020-12-08",31.1443,31.8311,30.995,31.5923,8367.0],["2020-12-09",31.9506,32.0999,31.3832,31.9804,11650.0],["2020-12-10",31.9804,31.9804,30.995,31.5027,9150.0],["2020-12-11",31.3235,31.8013,30.995,31.2339,9633.0],["2020-12-14",31.3534,31.8013,30.8159,30.9652,10967.0],["2020-12-15",31.0846,31.7117,30.995,31.5923,7933.0],["2020-12-16",31.5624,31.7266,30.9054,31.0846,14650.0],["2020-12-17",31.2339,31.9147,30.9353,31.6818,16917.0],["2020-12-18",31.7714,31.9774,30.3083,30.3083,31083.0],["2020-12-21",30.1291,30.6964,29.8723,30.6367,15650.0],["2020-12-22",30.8756,31.0548,30.3083,30.786,14250.0],["2020-12-23",30.7263,31.5624,30.4575,31.0846,8367.0],["2020-12-24",31.2638,31.2638,30.5471,30.9353,1950.0],["2020-12-28",30.786,31.8013,30.6069,30.6367,11133.0],["2020-12-29",30.6069,31.0249,30.0097,30.6666,17817.0],["2020-12-30",30.4874,31.1742,30.4874,31.0548,15350.0],["2020-12-31",31.0548,31.4429,30.6964,31.2339,19017.0],["2021-01-04",31.2638,31.2638,29.9231,30.6666,19867.0],["2021-01-05",30.6666,31.2041,30.0992,30.368,11983.0],["2021-01-06",30.8756,32.0879,30.8756,31.8013,15717.0],["2021-01-07",31.7117,31.9506,31.1145,31.5325,7583.0],["2021-01-08",31.5325,31.6908,30.6666,31.4429,4367.0],["2021-01-11",31.1443,31.5325,30.9353,31.2936,6100.0],["2021-01-12",31.4131,31.652,31.0249,31.5325,11550.0],["2021-01-13",31.4728,31.7565,31.2041,31.3832,5650.0],["2021-01-14",31.652,32.4582,31.2937,32.1895,9967.0],["2021-01-15",31.861,31.861,31.1443,31.5923,7567.0],["2021-01-19",31.3534,31.6221,30.7562,31.1742,18333.0],["2021-01-20",31.0548,31.6221,31.0548,31.5027,7800.0],["2021-01-21",31.5027,32.0103,31.2638,31.7416,9083.0],["2021-01-22",31.1145,32.07,31.0398,32.07,9133.0],["2021-01-25",31.652,32.1656,31.1623,31.4728,8500.0],["2021-01-26",31.7714,31.9954,30.9055,31.1145,8567.0],["2021-01-27",30.6367,30.7562,29.5916,30.3083,17667.0],["2021-01-28",30.3083,30.7562,29.6215,30.4576,16083.0],["2021-01-29",30.3381,30.3381,29.1736,29.4124,12283.0],["2021-02-01",29.4423,29.9499,28.7257,29.7409,12550.0],["2021-02-02",30.1291,30.2784,29.6812,30.0395,9633.0],["2021-02-03",29.8006,30.7562,29.7409,30.6964,13217.0],["2021-02-04",30.577,31.2369,30.5173,31.1443,6217.0],["2021-02-05",31.1742,31.2936,30.9353,31.1145,6467.0],["2021-02-08",31.2936,31.8311,31.2339,31.8311,10233.0],["2021-02-09",31.5624,31.8401,31.4429,31.4429,6467.0],["2021-02-10",31.652,31.9536,31.4728,31.6221,5483.0],["2021-02-11",31.7416,32.07,31.5325,31.8909,8250.0],["2021-02-12",31.8013,32.4283,31.8013,32.2492,6217.0],["2021-02-16",32.4582,32.6672,32.0999,32.4881,8467.0],["2021-02-17",32.3388,32.4433,31.5325,31.652,9000.0],["2021-02-18",31.6818,31.7415,30.7562,30.8457,11433.0],["2021-02-19",30.9055,31.652,30.9055,31.0548,9050.0],["2021-02-22",31.4728,32.6672,30.8457,32.3686,13017.0],["2021-02-23",32.5776,32.5776,31.6251,31.9207,7083.0],["2021-02-24",32.2193,33.563,32.0402,33.3241,12700.0],["2021-02-25",33.4436,33.8019,32.7568,33.145,25617.0],["2021-02-26",32.9658,33.9512,32.9658,33.5929,11350.0],["2021-03-01",34.0109,34.8172,33.9811,34.4887,14750.0],["2021-03-02",34.3693,34.5902,33.8915,34.4887,4633.0],["2021-03-03",34.7276,35.3845,34.5186,34.638,8617.0],["2021-03-04",34.8769,34.8769,33.8915,33.9512,15350.0],["2021-03-05",35.0859,35.5129,33.996,35.2352,21817.0],["2021-03-08",34.847,36.0116,34.847,35.8324,17300.0],["2021-03-09",35.8324,36.0713,35.2949,35.6533,16433.0],["2021-03-10",35.8922,36.4296,35.5338,36.2803,20417.0],["2021-03-11",36.788,37.1463,36.2505,37.1164,10850.0],["2021-03-12",37.0268,38.0122,37.0268,37.7733,15000.0],["2021-03-15",37.5345,38.6691,37.3254,38.6393,12767.0],["2021-03-16",38.281,38.3705,37.6838,37.9824,12617.0],["2021-03-17",37.6797,38.1942,37.4376,38.1942,11000.0],["2021-03-18",38.4363,39.3443,37.71,38.0126,34200.0],["2021-03-19",37.8613,38.3153,36.3238,37.4376,35900.0],["2021-03-22",37.5587,37.5587,36.7112,36.9836,10300.0],["2021-03-23",35.1375,36.4086,32.9584,35.0769,43633.0],["2021-03-24",36.0152,36.4691,33.3821,33.5334,48483.0],["2021-03-25",33.2913,34.8046,32.7768,34.1993,40200.0],["2021-03-26",34.6835,34.744,33.6545,34.6835,19483.0],["2021-03-29",34.8046,35.3796,33.8361,33.8663,14500.0],["2021-03-30",33.9874,34.4414,33.6545,34.3506,17383.0],["2021-03-31",34.3506,34.9861,32.8979,32.9887,76417.0],["2021-04-01",33.4124,34.5927,33.2913,34.5927,22467.0],["2021-04-05",35.1375,35.1375,34.1085,34.5322,17817.0],["2021-04-06",34.7743,34.7743,34.1993,34.3808,15150.0],["2021-04-07",34.5322,34.5927,34.1085,34.4414,13617.0],["2021-04-08",34.2598,34.7743,34.0782,34.7743,20317.0],["2021-04-09",34.6532,34.9861,34.2295,34.5322,12867.0],["2021-04-12",34.5322,34.8954,34.4716,34.8046,9450.0],["2021-04-13",34.6532,34.9861,34.1085,34.8651,10717.0],["2021-04-14",34.7743,35.1072,34.5322,34.744,14900.0],["2021-04-15",34.9256,35.0467,34.3203,34.7743,12067.0],["2021-04-16",34.9559,35.0164,34.3506,34.8046,13483.0],["2021-04-19",34.623,34.8953,33.8966,34.3203,35700.0],["2021-04-20",34.3203,34.744,33.8361,34.5624,26417.0],["2021-04-21",34.5927,35.652,34.4111,35.652,21967.0],["2021-04-22",36.0151,36.5296,35.7125,36.1967,31850.0],["2021-04-23",36.3481,36.8626,36.3481,36.5902,27833.0],["2021-04-26",37.1652,37.3468,36.7415,36.7718,14667.0],["2021-04-27",36.8928,37.1652,36.4691,36.7112,12683.0],["2021-04-28",36.7718,37.5284,36.7718,37.2257,18933.0],["2021-04-29",37.4073,37.4679,36.9261,37.1047,11317.0],["2021-04-30",36.8323,37.2257,36.7718,36.9534,11317.0],["2021-05-03",37.0442,37.2257,36.7112,37.1652,13950.0],["2021-05-04",37.2258,37.2258,36.4691,36.5599,14967.0],["2021-05-05",36.8928,37.1349,36.3481,37.0442,12967.0],["2021-05-06",36.8626,37.253,36.5962,37.2257,14317.0],["2021-05-07",36.8928,38.1337,36.8928,38.1034,21133.0],["2021-05-10",38.2547,38.739,37.8522,38.1337,19033.0],["2021-05-11",37.2863,37.5889,36.5297,37.5587,18933.0],["2021-05-12",37.6192,37.6192,36.0152,36.1059,17483.0],["2021-05-13",36.3178,37.0442,36.1665,36.9534,9500.0],["2021-05-14",37.1652,37.71,37.1047,37.6192,12500.0],["2021-05-17",37.831,38.1034,37.4073,38.0429,12400.0],["2021-05-18",38.0732,38.5877,37.9218,37.9521,15517.0],["2021-05-19",37.6448,38.1057,37.1838,38.0443,10833.0],["2021-05-20",37.9214,38.2594,37.5219,38.075,6167.0],["2021-05-21",38.6282,38.8433,37.9828,38.198,23133.0],["2021-05-24",38.4745,39.0891,38.0443,39.0277,11200.0],["2021-05-25",39.1813,39.1813,38.5052,38.536,15967.0],["2021-05-26",38.5974,39.1813,38.4438,39.0277,6050.0],["2021-05-27",39.1506,39.1813,38.7204,38.7204,9617.0],["2021-05-28",38.9969,38.9969,38.2778,38.7204,10450.0],["2021-06-01",38.8433,39.1506,38.5667,38.7511,16217.0],["2021-06-02",38.9047,39.1199,38.6282,38.7204,7067.0],["2021-06-03",38.5974,38.8125,38.4745,38.7204,4450.0],["2021-06-04",38.874,39.1813,38.3209,38.9662,9717.0],["2021-06-07",38.9662,39.1813,38.874,39.1199,11283.0],["2021-06-08",39.1506,40.011,39.0553,39.9189,20150.0],["2021-06-09",40.1032,40.7793,40.0418,40.1647,14500.0],["2021-06-10",39.9189,40.472,39.4272,39.4272,9600.0],["2021-06-11",39.2428,39.5808,38.9047,39.3657,6883.0],["2021-06-14",39.335,39.5962,38.6896,38.9048,8183.0],["2021-06-15",38.7818,38.9048,38.3209,38.4438,6600.0],["2021-06-16",38.3209,38.9355,38.1365,38.6589,7550.0],["2021-06-17",38.798,38.9835,38.0097,38.1179,9550.0],["2021-06-18",37.5923,38.458,37.5305,38.1797,27667.0],["2021-06-21",38.4889,39.9109,38.2725,39.4163,13317.0],["2021-06-22",39.3854,39.6791,38.798,39.5709,7000.0],["2021-06-23",39.6018,40.0346,39.3236,39.5709,12267.0],["2021-06-24",39.6945,39.7564,39.1381,39.7255,9817.0],["2021-06-25",39.7564,39.88,38.6744,38.6744,35483.0],["2021-06-28",38.8289,38.8908,38.2416,38.6744,7800.0],["2021-06-29",38.798,39.0144,38.6589,38.8289,10317.0],["2021-06-30",40.3438,40.3438,39.1535,40.1273,21883.0],["2021-07-01",40.1892,40.962,40.0964,40.5911,12183.0],["2021-07-02",40.1892,40.7456,39.8491,40.5911,9867.0],["2021-07-06",40.7457,40.7457,39.88,40.2819,8633.0],["2021-07-07",40.4674,40.4674,39.8182,40.0037,6633.0],["2021-07-08",39.54,39.9109,38.8908,39.1999,9767.0],["2021-07-09",39.5709,40.1892,39.5709,40.0346,8367.0],["2021-07-12",40.1892,40.6838,39.9419,40.4983,5067.0],["2021-07-13",40.5602,40.5602,39.4163,39.4163,5133.0],["2021-07-14",39.6018,39.8491,39.1381,39.3854,9467.0],["2021-07-15",39.3236,40.4983,39.1999,40.4674,12900.0],["2021-07-16",40.4056,41.0393,40.3747,40.6838,11983.0],["2021-07-19",40.5292,40.5292,39.2308,39.6018,16517.0],["2021-07-20",39.9419,40.9621,39.6946,40.4056,16733.0],["2021-07-21",40.3438,41.3021,40.3438,40.9002,7967.0],["2021-07-22",40.6838,40.7147,39.9109,39.9728,6050.0],["2021-07-23",39.9728,40.1892,39.6327,39.9728,5383.0],["2021-07-26",40.251,40.7147,40.1892,40.4983,5000.0],["2021-07-27",40.1892,40.251,39.9419,40.1892,6183.0],["2021-07-28",39.9728,40.5292,39.7255,40.3128,8350.0],["2021-07-29",40.4365,40.8693,40.1892,40.3438,7850.0],["2021-07-30",40.0964,40.622,38.8444,39.1999,26967.0],["2021-08-02",39.4781,40.1892,39.339,39.54,10283.0],["2021-08-03",39.7564,39.7564,38.8877,39.2927,6950.0],["2021-08-04",38.8598,39.4472,38.8289,39.1999,7200.0],["2021-08-05",39.1381,40.4365,39.1381,40.3438,5883.0],["2021-08-06",40.6529,42.9715,40.6529,42.4769,22383.0],["2021-08-09",42.6933,42.8169,41.9513,42.6933,16667.0],["2021-08-10",43.0952,43.2807,42.8788,43.2497,11117.0],["2021-08-11",43.2807,43.2807,41.1784,43.0024,15517.0],["2021-08-12",43.3734,44.0535,43.0952,43.7753,16550.0],["2021-08-13",43.8694,44.497,43.3987,43.7753,9083.0],["2021-08-16",43.6184,43.6811,42.7397,42.9594,11650.0],["2021-08-17",42.7711,43.2732,42.5672,43.1477,7617.0],["2021-08-18",42.7711,43.6184,42.7711,42.9594,9700.0],["2021-08-19",42.7084,43.0222,42.1121,43.0222,10567.0],["2021-08-20",42.7084,42.7711,42.0494,42.4573,41533.0],["2021-08-23",42.6142,43.3046,42.3318,42.3318,13083.0],["2021-08-24",42.677,42.8653,42.3318,42.3632,22783.0],["2021-08-25",42.4573,42.7084,42.2377,42.3004,15300.0],["2021-08-26",42.1121,42.8339,42.0808,42.8025,18833.0],["2021-08-27",42.8966,43.7753,42.8966,43.587,16917.0],["2021-08-30",43.6811,43.9008,43.1477,43.5243,9100.0],["2021-08-31",43.4615,44.4186,43.4615,44.3401,12333.0],["2021-09-01",44.4029,44.7794,43.9322,44.3087,12350.0],["2021-09-02",44.4657,44.4657,43.6027,43.7753,5867.0],["2021-09-03",43.9636,43.9636,43.0849,43.587,9033.0],["2021-09-07",43.7439,43.7753,42.4259,42.4887,15017.0],["2021-09-08",42.5515,43.6184,42.3946,43.5243,14133.0],["2021-09-09",43.5556,43.6498,43.0222,43.0222,9750.0],["2021-09-10",42.9908,42.9908,42.3632,42.8025,8667.0],["2021-09-13",43.1163,43.4301,42.7711,42.8339,7917.0],["2021-09-14",43.1163,43.1163,42.473,42.5828,6533.0],["2021-09-15",42.4573,42.928,42.269,42.8025,6317.0],["2021-09-16",42.8339,43.0598,42.2063,42.6142,4900.0],["2021-09-17",43.0891,43.5007,42.2976,42.8992,65650.0],["2021-09-20",42.3609,42.5509,41.9019,42.1393,12533.0],["2021-09-21",42.6142,42.6775,42.076,42.2027,10383.0],["2021-09-22",42.4243,42.7409,41.9494,42.0127,10867.0],["2021-09-23",41.8227,43.0258,41.6834,42.8042,8417.0],["2021-09-24",42.4876,43.0575,42.4876,42.7092,6417.0],["2021-09-27",42.9625,43.3741,42.4718,42.5192,18083.0],["2021-09-28",42.266,42.896,42.171,42.6775,6200.0],["2021-09-29",42.6142,43.0258,42.2027,42.7725,4133.0],["2021-09-30",43.1524,43.1524,42.1077,42.7092,13367.0],["2021-10-01",42.8358,43.9439,42.8042,43.4057,13117.0],["2021-10-04",43.4374,44.0389,43.4374,43.9123,6917.0],["2021-10-05",43.9756,44.2605,43.7223,43.9756,5033.0],["2021-10-06",43.6273,44.0421,43.5324,43.9756,4783.0],["2021-10-07",44.2922,44.6405,43.8806,44.2289,18300.0],["2021-10-08",44.2922,44.7988,43.8458,44.5138,10983.0],["2021-10-11",44.9254,44.9254,44.3555,44.4505,4900.0],["2021-10-12",44.5138,44.8019,44.4505,44.5138,6617.0],["2021-10-13",44.4505,44.5455,44.2922,44.5455,2917.0],["2021-10-14",44.6088,44.9096,44.3239,44.6721,7800.0],["2021-10-15",45.2103,45.2103,44.3872,44.3872,9633.0],["2021-10-18",44.2289,44.8621,44.1941,44.7038,8633.0],["2021-10-19",44.7038,44.7038,44.0073,44.4505,4850.0],["2021-10-20",44.384,44.8304,44.3239,44.7038,9500.0],["2021-10-21",44.7988,45.5269,44.7988,45.337,9933.0],["2021-10-22",45.4636,45.5903,45.3686,45.432,8167.0],["2021-10-25",45.432,46.0018,45.2103,45.8752,8800.0],["2021-10-26",46.1285,46.1285,45.3686,45.3686,5350.0],["2021-10-27",45.1787,45.3686,44.8051,45.0204,5683.0],["2021-10-28",45.147,45.1787,44.6721,44.8621,4300.0],["2021-10-29",44.7988,44.9887,44.3872,44.8304,7000.0],["2021-11-01",45.0204,45.337,44.7354,45.242,6450.0],["2021-11-02",45.432,45.432,44.3872,44.5455,6200.0],["2021-11-03",44.4822,45.5269,44.3239,45.3053,7867.0],["2021-11-04",45.4636,45.7486,44.8621,45.432,11283.0],["2021-11-05",45.432,46.6667,45.2135,46.4451,15767.0],["2021-11-08",46.54,46.6129,45.5586,46.0018,12917.0],["2021-11-09",46.1918,46.4767,45.4636,45.5269,23917.0],["2021-11-10",45.5586,46.2551,45.5586,46.2234,7633.0],["2021-11-11",46.0652,46.1601,45.3686,45.8435,11083.0],["2021-11-12",45.7791,45.9723,44.9743,45.0387,8017.0],["2021-11-15",44.9099,45.3928,44.7812,45.0387,14517.0],["2021-11-16",45.264,45.264,44.0407,44.266,10350.0],["2021-11-17",44.1051,44.266,43.8475,44.1373,8300.0],["2021-11-18",43.9763,44.1373,43.1715,43.5578,13283.0],["2021-11-19",43.3968,44.0085,43.3324,43.6222,9533.0],["2021-11-22",43.6544,44.3626,43.0105,44.1051,8567.0],["2021-11-23",43.9763,44.3304,43.4612,43.7188,8250.0],["2021-11-24",43.5256,44.1695,42.9783,43.5578,6817.0],["2021-11-26",42.8817,42.8817,41.1755,41.9159,15867.0],["2021-11-29",42.3988,42.431,41.5618,41.8515,12850.0],["2021-11-30",41.594,41.8837,40.6282,40.6926,20767.0],["2021-12-01",41.3043,41.6584,40.4028,40.435,14067.0],["2021-12-02",40.4672,41.4169,40.4028,41.1433,8100.0],["2021-12-03",41.3042,41.3042,40.4028,40.4994,4983.0],["2021-12-06",40.4994,41.7228,40.4994,41.6584,6700.0],["2021-12-07",41.755,42.0447,41.5618,41.6262,6783.0],["2021-12-08",41.5296,42.0608,41.433,41.5296,3767.0],["2021-12-09",41.1433,41.8837,41.0467,41.3686,5133.0],["2021-12-10",41.2399,41.4008,40.6282,40.8214,11017.0],["2021-12-13",40.6604,41.8837,40.2741,41.8837,30500.0],["2021-12-14",41.8837,42.3023,41.3686,41.6906,15683.0],["2021-12-15",41.5296,43.6866,40.9179,42.4954,35550.0],["2021-12-16",42.6242,42.6564,41.3686,41.4974,18067.0],["2021-12-17",41.8874,42.2123,41.2862,41.6274,32317.0],["2021-12-20",41.1724,41.2049,39.9701,40.945,20100.0],["2021-12-21",41.3024,42.1798,41.1075,41.4974,17683.0],["2021-12-22",41.5949,42.1148,41.3057,41.6599,13967.0],["2021-12-23",41.7899,42.521,41.7899,42.3098,6300.0],["2021-12-27",42.3748,43.0897,42.1148,42.5373,6167.0],["2021-12-28",42.4073,42.781,42.2448,42.2448,5000.0],["2021-12-29",42.1473,42.2123,41.5949,41.7899,7150.0],["2021-12-30",41.5949,42.6673,41.5949,42.1798,11817.0],["2021-12-31",42.2773,42.9922,42.2773,42.7648,7000.0],["2022-01-03",42.8947,43.8046,42.4398,43.3497,16467.0],["2022-01-04",43.3172,44.3571,43.3172,43.8696,12617.0],["2022-01-05",44.1296,44.1296,43.0247,43.4797,17050.0],["2022-01-06",43.5772,44.1621,43.0572,43.0572,11367.0],["2022-01-07",43.1882,43.7448,43.0572,43.5156,10500.0],["2022-01-10",43.8431,44.1378,43.4174,43.5811,9900.0],["2022-01-11",43.7448,43.843,43.1554,43.4829,8333.0],["2022-01-12",43.3847,43.3847,42.7298,42.9263,31700.0],["2022-01-13",42.828,43.8431,42.828,43.5156,7217.0],["2022-01-14",43.1227,43.6138,42.8608,43.4501,6267.0],["2022-01-18",43.1554,43.2242,42.1731,42.5661,10983.0],["2022-01-19",42.828,42.828,41.8785,41.9112,7233.0],["2022-01-20",41.8785,41.9112,41.0926,41.6493,15783.0],["2022-01-21",41.5183,42.1404,41.1319,41.2891,15200.0],["2022-01-24",41.0599,41.4201,39.9794,41.0272,15633.0],["2022-01-25",40.667,42.1732,40.0776,42.0749,11850.0],["2022-01-26",42.3369,43.0245,41.5838,41.9112,15517.0],["2022-01-27",42.2059,42.5333,41.551,41.6493,8500.0],["2022-01-28",41.682,42.1404,41.0926,42.1077,11733.0],["2022-01-31",41.8457,42.7298,41.8457,42.697,11050.0],["2022-02-01",42.3696,42.6316,41.8457,42.1732,8617.0],["2022-02-02",41.944,41.944,41.1254,41.6493,8467.0],["2022-02-03",41.1581,41.7999,41.1581,41.6493,9550.0],["2022-02-04",41.4528,41.4528,40.4705,41.1254,15400.0],["2022-02-07",40.9617,41.2564,40.6408,41.0272,10467.0],["2022-02-08",40.8962,41.2236,40.7325,41.1581,8817.0],["2022-02-09",41.1909,41.4528,40.536,40.6015,9717.0],["2022-02-10",40.3723,41.2236,40.3395,40.4378,12017.0],["2022-02-11",40.405,41.2236,40.1103,40.3068,7600.0],["2022-02-14",40.5687,40.8307,39.8157,40.3723,8383.0],["2022-02-15",40.6997,40.8962,40.3395,40.536,6150.0],["2022-02-16",40.4378,40.7325,40.4378,40.7325,3900.0],["2022-02-17",40.4378,40.6015,40.1103,40.2086,14883.0],["2022-02-18",39.8484,40.5687,39.7829,40.2413,9467.0],["2022-02-22",40.2086,40.2086,38.9316,39.259,15883.0],["2022-02-23",39.4555,39.4555,37.5564,37.6873,19867.0],["2022-02-24",36.0829,37.9493,35.952,37.7201,17533.0],["2022-02-25",38.0475,38.2767,37.8347,38.1458,9033.0],["2022-02-28",38.0148,38.113,37.098,37.2944,13067.0],["2022-03-01",37.2944,37.6219,36.7378,37.4581,15700.0],["2022-03-02",37.7528,38.4339,37.6546,38.0803,7033.0],["2022-03-03",38.5387,38.5387,37.5564,38.1785,17400.0],["2022-03-04",38.2112,38.2112,36.5086,36.7051,15417.0],["2022-03-07",36.8033,37.0652,36.0829,36.0829,18867.0],["2022-03-08",36.5413,36.836,36.1812,36.3121,23267.0],["2022-03-09",36.836,38.113,36.7051,38.0475,22183.0],["2022-03-10",37.6219,37.8511,37.0652,37.3599,11233.0],["2022-03-11",37.7856,37.8511,37.0325,37.1307,15400.0],["2022-03-14",37.4909,37.4909,36.1157,36.3776,18467.0],["2022-03-15",36.8033,36.967,36.5086,36.836,12583.0],["2022-03-16",37.3272,37.9165,37.1635,37.5891,20550.0],["2022-03-17",37.0531,37.4886,36.9526,37.3881,14333.0],["2022-03-18",37.4551,37.4551,36.7516,37.1871,24150.0],["2022-03-21",37.1201,37.1536,36.564,36.9526,16383.0],["2022-03-22",36.8856,37.2206,36.5841,36.6511,12783.0],["2022-03-23",36.7181,36.7181,36.115,36.6176,28500.0],["2022-03-24",37.0866,37.0866,36.4166,36.5506,9017.0],["2022-03-25",36.5841,36.7181,36.3496,36.6846,11633.0],["2022-03-28",36.5506,37.0866,36.4836,36.9861,17500.0],["2022-03-29",37.2541,38.4937,37.0531,38.3262,17233.0],["2022-03-30",37.9911,37.9911,37.3546,37.5556,17917.0],["2022-03-31",37.6561,39.4652,37.6226,39.2977,47900.0],["2022-04-01",38.5607,38.9962,37.7901,38.6612,22167.0],["2022-04-04",38.3932,38.5942,37.4551,37.8236,12983.0],["2022-04-05",37.7566,38.1586,36.9191,36.9191,14500.0],["2022-04-06",36.8856,36.9191,36.0782,36.2155,17133.0],["2022-04-07",36.2825,36.4166,35.1937,35.3445,18167.0],["2022-04-08",34.5739,35.378,34.0714,34.842,24983.0],["2022-04-11",34.842,35.0932,34.3729,34.708,14833.0],["2022-04-12",34.909,35.1435,34.3059,34.4399,9983.0],["2022-04-13",34.4399,34.976,34.2389,34.8085,10067.0],["2022-04-14",34.976,35.4785,34.7749,34.842,15517.0],["2022-04-18",34.842,35.7465,34.708,34.7415,16900.0],["2022-04-19",34.8085,35.0095,32.8318,32.8988,29633.0],["2022-04-20",33.0329,33.8369,32.9994,33.2004,14600.0],["2022-04-21",33.3009,33.5856,32.6643,32.6978,14967.0],["2022-04-22",32.6308,32.6979,31.9608,32.1618,14117.0],["2022-04-25",31.8938,32.4633,31.1568,31.7598,18117.0],["2022-04-26",31.5923,32.0613,31.3109,31.4583,21900.0],["2022-04-27",31.4918,31.7933,31.0228,31.3243,22550.0],["2022-04-28",31.4918,32.3963,31.2908,32.0948,13500.0],["2022-04-29",32.1953,32.2288,31.1233,31.1903,19500.0],["2022-05-02",31.3243,31.3243,30.3527,30.9223,20183.0],["2022-05-03",30.7547,32.6978,30.7547,32.4968,17800.0],["2022-05-04",32.6643,33.5354,32.1953,33.5354,17983.0],["2022-05-05",33.3344,33.4014,31.5253,31.8938,18400.0],["2022-05-06",31.6593,32.5303,31.1568,31.5253,32367.0],["2022-05-09",31.5923,32.1283,30.5872,30.6877,36867.0],["2022-05-10",31.0562,32.0278,30.8552,31.7933,33450.0],["2022-05-11",31.7598,31.9943,30.8217,30.8887,37967.0],["2022-05-12",30.9222,30.9222,29.7095,30.0512,65567.0],["2022-05-13",29.9477,30.7067,29.9477,30.3617,28800.0],["2022-05-16",30.2927,31.1898,30.065,30.7757,19133.0],["2022-05-17",30.9482,32.4663,30.6377,32.3628,25083.0],["2022-05-18",32.9149,35.054,32.9149,33.6394,46433.0],["2022-05-19",33.6394,33.6394,32.1213,32.1558,32450.0],["2022-05-20",32.3283,32.6388,31.8901,32.4663,20000.0],["2022-05-23",32.8114,34.5709,32.5008,34.2259,30817.0],["2022-05-24",34.0879,35.0885,33.6394,34.8125,23150.0],["2022-05-25",34.5019,35.6405,34.5019,35.33,24617.0],["2022-05-26",35.537,36.5376,35.3127,36.1235,12817.0],["2022-05-27",36.296,36.8619,35.9855,36.3305,12000.0],["2022-05-31",36.0545,36.8826,35.8475,36.3995,17017.0],["2022-06-01",36.5376,36.7101,35.813,36.365,21800.0],["2022-06-02",36.4341,36.4686,35.7095,36.4341,13217.0],["2022-06-03",36.089,36.1925,35.2955,35.882,19250.0],["2022-06-06",35.7785,37.0171,35.7095,36.7101,45667.0],["2022-06-07",37.2276,39.0217,36.9343,38.4352,74667.0],["2022-06-08",39.0907,39.0907,37.6761,37.7106,46350.0],["2022-06-09",37.6071,38.6767,37.2966,37.8141,33733.0],["2022-06-10",37.6071,37.6071,36.3995,36.8136,25983.0],["2022-06-13",36.3995,36.3995,34.4674,34.5709,41200.0],["2022-06-14",34.6055,34.6055,33.6049,34.0534,41667.0],["2022-06-15",34.5364,34.709,32.9494,33.3289,39900.0],["2022-06-16",33.4688,33.4688,31.2305,31.7201,45950.0],["2022-06-17",31.7551,32.6294,31.5453,32.2797,50550.0],["2022-06-21",33.224,33.7835,32.5595,33.0141,32600.0],["2022-06-22",33.0141,33.6086,32.3846,33.3638,37183.0],["2022-06-23",33.189,33.7485,32.9442,33.6436,35950.0],["2022-06-24",33.9234,36.2316,33.9234,35.4272,468817.0],["2022-06-27",35.6021,35.672,33.8535,33.8884,48950.0],["2022-06-28",34.3781,35.0076,34.0633,34.6578,25233.0],["2022-06-29",34.8327,34.8327,33.4163,33.4688,30350.0],["2022-06-30",33.0841,33.7486,32.8742,33.5387,21583.0],["2022-07-01",33.4688,34.3431,33.2589,33.9934,22567.0],["2022-07-05",33.5037,34.5179,32.6994,33.9934,35067.0],["2022-07-06",34.0633,34.0633,33.0491,33.4688,18267.0],["2022-07-07",33.6087,34.7278,33.6087,34.3431,14750.0],["2022-07-08",34.3431,34.5529,33.7835,34.0633,9483.0],["2022-07-11",33.9584,34.2382,33.5737,33.7835,10567.0],["2022-07-12",33.4688,34.6229,33.4688,34.1332,9867.0],["2022-07-13",33.7835,34.5879,33.7835,34.483,10133.0],["2022-07-14",34.3431,34.3431,33.2589,33.6436,17217.0],["2022-07-15",34.0283,34.8677,33.5492,34.5879,13500.0],["2022-07-18",34.9026,34.9026,33.8535,34.2382,13500.0],["2022-07-19",34.2382,35.5671,34.2382,35.0425,13100.0],["2022-07-20",35.0076,35.8819,34.9376,35.8119,9117.0],["2022-07-21",35.9868,36.3365,35.6021,36.2316,8850.0],["2022-07-22",36.4065,36.5813,35.742,36.2666,9900.0],["2022-07-25",36.2666,36.7212,35.8469,36.6163,12800.0],["2022-07-26",36.6862,37.036,36.2316,37.036,10717.0],["2022-07-27",37.1059,38.295,37.1059,38.26,11850.0],["2022-07-28",38.1201,38.6482,37.9802,38.4699,12650.0],["2022-07-29",38.7496,38.7496,37.5955,38.5398,20800.0],["2022-08-01",38.4699,39.1693,38.1236,38.8546,22817.0],["2022-08-02",38.9944,39.2043,37.7809,37.9103,23417.0],["2022-08-03",38.33,38.9944,37.8054,37.9802,7233.0],["2022-08-04",38.225,38.225,37.3857,37.8054,12117.0],["2022-08-05",35.6021,35.9169,34.9376,35.4272,26200.0],["2022-08-08",35.672,36.5813,35.672,36.5813,15833.0],["2022-08-09",36.5813,36.5813,35.2174,35.9868,21100.0],["2022-08-10",36.3015,36.7212,36.0218,36.2316,18767.0],["2022-08-11",36.4414,37.0709,36.2666,37.0709,17883.0],["2022-08-12",37.0351,37.0674,36.2348,36.4609,18350.0],["2022-08-15",36.2814,36.5326,36.0661,36.5326,8333.0],["2022-08-16",36.2097,36.407,35.779,35.8149,21700.0],["2022-08-17",35.5278,35.5852,35.0613,35.0613,12150.0],["2022-08-18",35.0254,35.5278,35.0254,35.3484,6033.0],["2022-08-19",35.2048,35.7072,34.9177,35.3484,17000.0],["2022-08-22",34.9895,35.0254,34.0565,34.1641,13783.0],["2022-08-23",34.1641,34.4153,33.9129,34.2,7083.0],["2022-08-24",34.3795,34.3795,33.877,33.877,5917.0],["2022-08-25",34.0923,34.4871,34.0744,34.3077,4433.0],["2022-08-26",34.2718,34.3579,33.9129,33.9129,5700.0],["2022-08-29",33.4464,34.0923,32.8435,33.8411,19117.0],["2022-08-30",33.877,33.877,32.4416,32.5492,8733.0],["2022-08-31",32.7645,33.1234,32.4774,32.4774,10367.0],["2022-09-01",32.298,33.1952,31.7956,32.0827,19600.0],["2022-09-02",32.298,32.6569,31.8674,32.0827,12800.0],["2022-09-06",32.2621,32.2621,31.2214,31.5085,12750.0],["2022-09-07",31.2214,32.0109,31.2214,31.8674,12783.0],["2022-09-08",31.4726,32.1293,31.4726,31.9391,9333.0],["2022-09-09",32.1545,32.8363,32.0468,32.621,8833.0],["2022-09-12",32.6569,33.3746,32.621,32.8004,9917.0],["2022-09-13",32.298,32.9799,31.7956,32.0109,8550.0],["2022-09-14",32.0109,32.8363,31.9392,32.8004,14267.0],["2022-09-15",32.5851,33.0516,32.2621,32.298,9133.0],["2022-09-16",32.1904,33.1593,32.0468,33.1234,12017.0],["2022-09-19",33.4146,33.815,33.4146,33.7422,9233.0],["2022-09-20",33.5238,34.2154,33.2326,33.4874,11700.0],["2022-09-21",33.633,33.8514,33.2326,33.4146,9367.0],["2022-09-22",33.3054,33.3054,32.5046,32.541,10233.0],["2022-09-23",31.7038,31.8422,30.9395,30.9759,16733.0],["2022-09-26",30.9394,31.2634,28.4279,28.4643,26983.0],["2022-09-27",28.6099,28.8647,28.0603,28.2459,11800.0],["2022-09-28",28.3551,29.5563,28.3551,29.4835,13983.0],["2022-09-29",29.1559,29.1559,27.2995,27.4815,15667.0],["2022-09-30",27.5543,28.1731,27.1539,27.3359,21717.0],["2022-10-03",27.5907,28.3187,26.6807,27.8819,13183.0],["2022-10-04",28.3187,30.2843,28.3187,30.1751,20067.0],["2022-10-05",29.5927,29.6655,28.3551,29.1195,7367.0],["2022-10-06",29.0467,29.3379,28.2022,28.6099,6867.0],["2022-10-07",28.5371,28.5371,27.3359,27.7363,13700.0],["2022-10-10",27.4087,27.9911,26.9719,27.0447,9667.0],["2022-10-11",27.0811,28.5007,26.6807,28.2459,14100.0],["2022-10-12",28.5007,28.5007,27.3723,27.9183,6867.0],["2022-10-13",27.2631,28.7373,26.7899,28.4279,10517.0],["2022-10-14",28.5371,28.9375,28.1731,28.3551,11000.0],["2022-10-17",28.4279,29.0103,27.9911,28.1367,7067.0],["2022-10-18",29.1559,29.4107,28.1731,28.6463,7917.0],["2022-10-19",27.9547,28.0639,27.1539,27.5907,8333.0],["2022-10-20",27.6635,28.1003,27.1357,27.3359,6250.0],["2022-10-21",27.4815,27.6999,27.2267,27.3723,4400.0],["2022-10-24",27.7363,28.2823,27.4815,27.6999,5700.0],["2022-10-25",27.9183,29.4289,27.5543,29.0831,8833.0],["2022-10-26",29.3379,30.1387,29.3379,29.8111,7417.0],["2022-10-27",30.1751,31.085,30.1751,30.6119,7217.0],["2022-10-28",30.7575,31.267,30.499,31.267,5800.0],["2022-10-31",31.085,31.5218,30.7029,30.903,10267.0],["2022-11-01",31.3034,31.5764,29.9567,30.903,12683.0],["2022-11-02",30.9759,31.0487,29.8475,30.2115,10267.0],["2022-11-03",30.0295,30.0804,29.3015,29.6655,7000.0],["2022-11-04",29.3379,30.0331,28.9375,29.3743,14317.0],["2022-11-07",29.4835,29.8839,29.4471,29.7383,16500.0],["2022-11-08",29.8111,29.9567,29.4471,29.7383,6850.0],["2022-11-09",29.5199,29.6655,29.1559,29.4835,14767.0],["2022-11-10",29.5199,30.7575,29.5199,30.6483,29933.0],["2022-11-11",30.7939,31.631,30.7939,31.4854,19650.0],["2022-11-14",31.523,31.523,30.1328,30.1704,20650.0],["2022-11-15",30.6213,30.7716,30.2831,30.6213,14233.0],["2022-11-16",30.6213,30.6213,29.0432,29.2687,13133.0],["2022-11-17",29.0057,29.0808,28.4421,29.0808,9183.0],["2022-11-18",29.5317,29.5317,29.0808,29.3063,6583.0],["2022-11-21",29.3063,29.3739,28.8554,29.3063,19000.0],["2022-11-22",29.3814,29.419,29.1184,29.156,8517.0],["2022-11-23",29.2687,29.3814,29.0433,29.156,8417.0],["2022-11-25",29.3438,29.5843,29.156,29.4565,7917.0],["2022-11-28",29.2311,29.3626,29.0808,29.1184,9483.0],["2022-11-29",29.2311,29.4941,29.0433,29.3438,8150.0],["2022-11-30",29.3438,29.4565,28.6675,29.3063,12517.0],["2022-12-01",29.3063,29.7195,29.2311,29.6068,11517.0],["2022-12-02",29.3063,29.4979,29.2311,29.419,6583.0],["2022-12-05",29.2687,29.434,28.5172,28.5924,12000.0],["2022-12-06",28.7051,28.7051,28.2167,28.4045,10617.0],["2022-12-07",28.2542,28.4797,28.1791,28.3294,5733.0],["2022-12-08",28.4797,28.4797,28.1829,28.3294,12533.0],["2022-12-09",28.2918,28.5548,28.1791,28.4421,4567.0],["2022-12-12",28.4045,28.4421,28.0664,28.2542,19733.0],["2022-12-13",28.367,28.8366,28.2542,28.2542,11217.0],["2022-12-14",28.2918,28.5548,28.1002,28.4045,20567.0],["2022-12-15",28.2542,28.367,27.9537,28.1415,9600.0],["2022-12-16",28.1415,28.1415,27.5404,27.6907,20183.0],["2022-12-19",28.2644,28.6086,27.8819,27.9201,12533.0],["2022-12-20",27.8436,28.3026,27.7289,27.8054,8650.0],["2022-12-21",28.0349,28.3791,27.9201,28.0731,8867.0],["2022-12-22",27.7671,27.8819,27.2317,27.7289,12183.0],["2022-12-23",27.7671,28.1917,27.2699,27.7289,15117.0],["2022-12-27",27.6142,27.8054,27.0022,27.4612,17100.0],["2022-12-28",27.6142,27.6907,26.8492,27.2699,17767.0],["2022-12-29",27.5377,28.0349,27.1934,27.6524,15283.0],["2022-12-30",27.4612,27.9584,27.1552,27.7289,12617.0],["2023-01-03",28.0731,28.6086,27.9584,28.0731,6450.0],["2023-01-04",28.5321,29.3773,28.3791,29.144,16683.0],["2023-01-05",29.1823,29.297,28.7195,28.7616,3667.0],["2023-01-06",29.1058,29.9051,28.9146,29.8325,6200.0],["2023-01-09",30.1767,30.5209,29.909,30.0237,7117.0],["2023-01-10",29.8325,30.8269,29.6412,30.7121,10283.0],["2023-01-11",30.7886,31.3623,30.7886,31.2094,10183.0],["2023-01-12",31.4006,32.1273,31.0564,31.936,12217.0],["2023-01-13",32.0508,32.8157,31.936,32.8157,5867.0],["2023-01-17",32.8922,33.4659,32.8157,33.3894,8650.0],["2023-01-18",33.4277,33.9631,32.0125,33.2747,8600.0],["2023-01-19",33.0452,33.5807,32.6742,33.0452,10800.0],["2023-01-20",33.1599,33.4659,32.8922,33.4659,9700.0],["2023-01-23",33.0835,34.1926,32.9687,33.6572,12433.0],["2023-01-24",33.8484,34.1544,33.3129,33.3129,5850.0],["2023-01-25",32.8922,33.4659,32.8922,33.4659,6017.0],["2023-01-26",33.7336,33.8866,32.7775,33.0452,9783.0],["2023-01-27",32.7392,33.4659,32.4333,33.2747,9067.0],["2023-01-30",33.3129,33.3894,32.854,32.8922,6617.0],["2023-01-31",32.8922,33.6954,32.854,33.5424,8983.0],["2023-02-01",33.5042,33.9823,33.3129,33.6572,18583.0],["2023-02-02",33.6572,35.34,33.3894,34.1544,18467.0],["2023-02-03",33.8484,33.9249,33.5424,33.5424,6167.0],["2023-02-06",33.1982,33.6189,32.8922,33.007,9383.0],["2023-02-07",33.0452,33.3512,32.5097,32.701,11383.0],["2023-02-08",32.5862,33.5042,32.395,33.3129,9833.0],["2023-02-09",33.5424,34.0014,33.1599,33.3894,15467.0],["2023-02-10",33.2747,33.8101,32.9687,33.8101,13233.0],["2023-02-13",33.6189,34.5751,33.6189,34.5751,4783.0],["2023-02-14",34.2691,34.4603,33.6954,34.1926,8667.0],["2023-02-15",33.8866,34.1161,33.6571,34.0396,3617.0],["2023-02-16",33.9249,34.2308,33.2747,34.0779,10667.0],["2023-02-17",33.9631,34.881,33.9249,34.8045,10667.0],["2023-02-21",34.4603,34.4603,33.3894,33.6189,14033.0],["2023-02-22",33.8484,34.1544,33.4659,33.4659,11967.0],["2023-02-23",33.7336,33.9631,32.4715,33.1982,22350.0],["2023-02-24",33.1982,33.3894,32.3185,33.3129,8317.0],["2023-02-27",33.4659,33.6571,33.1026,33.2364,5817.0],["2023-02-28",33.1217,33.3894,32.0508,32.0508,10617.0],["2023-03-01",31.8595,32.089,31.3241,31.6683,7383.0],["2023-03-02",31.2476,32.1273,30.7886,31.8213,8550.0],["2023-03-03",31.3623,31.3623,29.3926,29.4118,53100.0],["2023-03-06",29.6412,29.8325,29.0675,29.1058,22567.0],["2023-03-07",28.8763,29.2588,27.9584,28.1114,18917.0],["2023-03-08",28.1879,28.3791,27.4803,27.9584,17850.0],["2023-03-09",28.0731,28.1687,27.1552,27.3464,23200.0],["2023-03-10",27.4612,27.6906,26.7727,26.811,25933.0],["2023-03-13",26.6962,26.6962,24.9751,25.5106,39800.0],["2023-03-14",26.352,26.8492,26.046,26.199,49117.0],["2023-03-15",26.0078,26.3138,25.0899,25.5871,34250.0],["2023-03-16",24.9116,25.5076,24.6733,25.2692,30200.0],["2023-03-17",25.2692,25.5156,23.4813,23.6005,31567.0],["2023-03-20",23.521,24.5143,23.521,24.3157,30383.0],["2023-03-21",24.713,25.5871,24.713,25.3487,18233.0],["2023-03-22",25.4282,25.6665,24.9116,24.9116,10683.0],["2023-03-23",25.0706,25.2653,24.8322,24.8719,15183.0],["2023-03-24",24.8322,25.5474,24.4746,25.5474,15900.0],["2023-03-27",26.0241,26.3022,25.1898,25.6268,9300.0],["2023-03-28",25.5474,25.9049,25.1103,25.4679,22667.0],["2023-03-29",25.7063,25.7063,25.2295,25.3884,10250.0],["2023-03-30",25.5871,25.6268,25.1103,25.3884,12100.0],["2023-03-31",25.6665,26.2625,25.5076,26.1433,12467.0],["2023-04-03",26.2625,27.0532,26.2466,26.779,12450.0],["2023-04-04",26.9777,26.9777,26.481,26.779,8183.0],["2023-04-05",26.8585,27.2161,26.6598,27.2161,7000.0],["2023-04-06",27.2558,27.2558,26.7393,26.8982,3583.0],["2023-04-10",26.8982,26.938,25.7063,26.6201,10983.0],["2023-04-11",26.8585,27.1763,26.346,26.8188,11217.0],["2023-04-12",27.1763,27.2161,26.5804,27.0969,9300.0],["2023-04-13",27.0571,27.1366,26.4612,27.1366,7333.0],["2023-04-14",27.2161,27.2161,26.3817,26.6201,9183.0],["2023-04-17",26.5804,27.1763,26.3022,27.0174,12067.0],["2023-04-18",27.0174,27.1883,26.6201,26.6201,9833.0],["2023-04-19",26.6996,26.9379,26.3817,26.6996,13717.0],["2023-04-20",26.779,27.5339,26.5804,26.6201,5600.0],["2023-04-21",26.6996,26.7393,26.1433,26.6598,9383.0],["2023-04-24",26.8982,27.1684,26.2228,26.5804,6100.0],["2023-04-25",26.3817,26.6161,25.8652,25.9049,5500.0],["2023-04-26",25.7857,25.9844,25.0706,25.3487,14067.0],["2023-04-27",25.5474,25.9049,25.448,25.9049,10033.0],["2023-04-28",25.746,26.2625,25.746,26.1433,11833.0],["2023-05-01",26.2625,26.3023,24.7527,24.7925,14500.0],["2023-05-02",24.9116,25.0308,23.7594,23.9581,21817.0],["2023-05-03",24.2759,24.7527,23.8389,23.9184,20183.0],["2023-05-04",23.8389,24.2362,23.521,23.5608,20300.0],["2023-05-05",23.521,24.0376,21.9715,22.1702,44950.0],["2023-05-08",22.0907,22.8853,21.6537,22.0112,35317.0],["2023-05-09",22.051,22.7661,21.5742,22.2496,28900.0],["2023-05-10",22.6867,22.6867,21.7729,22.0112,27033.0],["2023-05-11",22.051,22.2894,21.3557,22.2496,66650.0],["2023-05-12",21.9612,22.3732,21.7964,21.9612,29933.0],["2023-05-15",21.9612,22.2084,21.5492,21.7552,16967.0],["2023-05-16",21.8376,21.8376,21.2196,21.7964,34867.0],["2023-05-17",21.8376,22.2908,21.5904,22.0848,23783.0],["2023-05-18",22.126,22.7441,22.126,22.7029,19500.0],["2023-05-19",22.7853,22.9089,22.4144,22.6205,31217.0],["2023-05-22",22.7441,22.7441,22.2496,22.5793,18533.0],["2023-05-23",22.7029,23.1561,22.5381,22.5381,19283.0],["2023-05-24",22.4969,22.5587,22.0436,22.2496,11517.0],["2023-05-25",22.126,22.126,21.3432,21.714,15533.0],["2023-05-26",21.4668,22.4969,21.3844,22.2908,28067.0],["2023-05-30",22.4557,23.2385,22.2908,23.0737,21133.0],["2023-05-31",23.1973,23.3621,22.5793,22.6617,24417.0],["2023-06-01",22.6617,23.0448,22.5175,22.8265,13433.0],["2023-06-02",23.1149,23.8153,23.0737,23.4857,85600.0],["2023-06-05",23.3209,23.6917,22.9913,23.1561,15083.0],["2023-06-06",23.1973,23.7947,23.1149,23.5269,22867.0],["2023-06-07",23.8153,23.939,23.4775,23.4857,11550.0],["2023-06-08",23.6917,23.6917,23.2797,23.6917,16183.0],["2023-06-09",23.6917,24.1038,23.6093,24.1038,11883.0],["2023-06-12",24.2274,24.5158,23.7329,24.3098,16283.0],["2023-06-13",24.1656,24.5982,24.1656,24.3922,24467.0],["2023-06-14",24.8454,24.9072,24.1038,24.4746,21233.0],["2023-06-15",24.5158,24.8701,24.2686,24.3922,20900.0],["2023-06-16",25.194,25.2784,24.7298,24.8986,18433.0],["2023-06-20",25.1096,25.1096,24.3922,24.4766,27667.0],["2023-06-21",24.4766,24.5821,24.2656,24.3922,16533.0],["2023-06-22",24.4766,24.4766,23.9702,24.2656,19600.0],["2023-06-23",23.8436,24.2656,23.5482,23.6748,12200.0],["2023-06-26",23.6326,24.3289,23.5397,24.0546,28433.0],["2023-06-27",24.0124,24.2656,23.8436,24.1812,56533.0],["2023-06-28",24.1812,24.4766,24.101,24.4766,15950.0],["2023-06-29",24.561,25.7426,24.3078,25.3628,86850.0],["2023-06-30",25.827,26.3334,25.7426,25.8692,55683.0],["2023-07-03",28.6545,29.7095,28.4435,29.3297,139700.0],["2023-07-05",28.9921,29.0343,27.7261,28.9077,79717.0],["2023-07-06",28.6123,28.8233,28.1059,28.5701,44283.0],["2023-07-07",28.6545,29.1609,28.3591,28.5279,85050.0],["2023-07-10",28.5279,29.1609,28.4857,29.0343,91400.0],["2023-07-11",29.0765,29.5407,29.0343,29.4141,25133.0],["2023-07-12",29.5407,29.7517,29.3508,29.4141,25883.0],["2023-07-13",29.5407,30.1315,29.5407,29.9205,34400.0],["2023-07-14",30.0049,30.0049,29.5829,29.8783,23017.0],["2023-07-17",29.7095,29.9205,29.4985,29.7517,23283.0],["2023-07-18",29.8361,30.1315,29.6842,29.7939,44317.0],["2023-07-19",29.8783,30.3847,29.8783,30.0471,32533.0],["2023-07-20",30.1737,30.2159,29.9205,30.0471,44383.0],["2023-07-21",30.1737,30.3425,29.8361,30.0049,52433.0],["2023-07-24",30.0049,30.3003,29.5407,29.7939,19183.0],["2023-07-25",29.7939,30.0049,29.4352,29.6673,23467.0],["2023-07-26",29.8361,30.0893,29.7095,29.9627,32250.0],["2023-07-27",30.0049,30.0893,29.2453,29.2453,13667.0],["2023-07-28",29.4141,29.4563,28.9077,29.2453,21500.0],["2023-07-31",29.1187,29.4563,29.0343,29.1187,19150.0],["2023-08-01",28.9921,29.2875,28.8233,29.0765,14933.0],["2023-08-02",28.9077,28.9921,28.6545,28.8233,14583.0],["2023-08-03",28.7811,28.7811,28.127,28.2325,11633.0],["2023-08-04",27.8949,28.8233,27.8949,28.6545,12883.0],["2023-08-07",28.6967,28.9921,28.6967,28.8233,10400.0],["2023-08-08",28.6123,28.8233,28.2325,28.6123,30183.0],["2023-08-09",28.5279,28.9077,28.5279,28.7389,35233.0],["2023-08-10",28.7811,28.9879,28.4435,28.6123,20433.0],["2023-08-11",28.6967,28.8233,28.5701,28.7811,23383.0],["2023-08-14",28.3898,28.7811,28.3029,28.7811,35783.0],["2023-08-15",28.7811,28.7811,28.3029,28.4768,9617.0],["2023-08-16",28.042,28.4333,28.042,28.2594,24317.0],["2023-08-17",28.3898,28.3898,28.0855,28.3029,15500.0],["2023-08-18",27.9116,28.3463,27.9116,28.1724,21317.0],["2023-08-21",28.042,28.3463,27.9116,27.9116,12333.0],["2023-08-22",27.9985,28.0855,27.7377,27.9116,18317.0],["2023-08-23",27.9551,28.2594,27.8246,28.0855,81633.0],["2023-08-24",28.042,28.4333,27.9551,28.042,27683.0],["2023-08-25",28.0855,28.5637,27.9985,28.1724,32183.0],["2023-08-28",28.129,28.8246,28.129,28.7376,42983.0],["2023-08-29",28.6941,29.2159,28.6941,29.0854,31417.0],["2023-08-30",29.1289,29.2159,28.9333,29.1289,45467.0],["2023-08-31",29.1289,29.4332,29.1289,29.3463,32500.0],["2023-09-01",29.3463,29.4767,29.2159,29.3463,18383.0],["2023-09-05",29.1289,29.2159,28.9115,29.1289,20250.0],["2023-09-06",29.1289,29.1289,28.6507,28.8681,17050.0],["2023-09-07",28.8246,28.9985,28.8246,28.8681,24400.0],["2023-09-08",28.955,29.2159,28.7811,29.042,23850.0],["2023-09-11",29.042,29.3028,28.955,29.2593,33183.0],["2023-09-12",29.1289,29.4767,29.1289,29.1724,17550.0],["2023-09-13",29.3028,29.3028,28.9985,29.1289,31783.0],["2023-09-14",29.1289,29.5854,29.1289,29.5202,40117.0],["2023-09-15",29.4767,29.5637,29.3028,29.3898,53017.0],["2023-09-18",29.4332,29.4767,29.2593,29.3898,28667.0],["2023-09-19",29.8781,30.1445,29.8559,30.0557,20350.0],["2023-09-20",30.0113,30.2333,29.5229,29.5229,23400.0],["2023-09-21",29.301,29.4342,28.4575,28.4575,13350.0],["2023-09-22",28.4575,29.0346,28.4575,28.8126,75100.0],["2023-09-25",28.5906,29.0346,28.5906,28.857,46900.0],["2023-09-26",28.7238,28.7238,27.7915,27.7915,22050.0],["2023-09-27",27.8359,28.1778,27.6583,27.7471,18333.0],["2023-09-28",27.6139,27.8359,27.3476,27.7027,12333.0],["2023-09-29",27.7027,28.5906,27.7027,28.5906,23183.0],["2023-10-02",28.2355,28.4575,28.0135,28.3243,28917.0],["2023-10-03",28.2355,28.2355,27.5695,27.8359,20917.0],["2023-10-04",27.6139,28.0135,27.2588,27.7915,17817.0],["2023-10-05",27.8359,28.5463,27.534,28.3687,16667.0],["2023-10-06",28.0135,28.857,28.0135,28.635,6333.0],["2023-10-09",28.4575,29.301,28.3687,29.301,6933.0],["2023-10-10",29.4786,29.5229,29.2344,29.2566,15483.0],["2023-10-11",29.4342,29.6117,29.2788,29.4786,13367.0],["2023-10-12",29.4342,29.4342,28.9902,29.4342,7117.0],["2023-10-13",29.6117,29.6117,28.857,28.9458,6017.0],["2023-10-16",29.1234,29.3676,29.079,29.079,15967.0],["2023-10-17",29.1234,29.4297,29.0346,29.1678,8083.0],["2023-10-18",29.1678,29.1678,28.5019,28.5906,5050.0],["2023-10-19",28.5462,28.5906,28.1911,28.1911,3750.0],["2023-10-20",28.1023,28.4575,27.8359,28.2799,21217.0],["2023-10-23",23.3964,23.4852,18.3353,19.5784,257450.0],["2023-10-24",19.5784,19.6672,18.6461,19.6672,119650.0],["2023-10-25",19.4452,19.8004,18.3797,18.6461,77033.0],["2023-10-26",18.6461,19.2676,18.6461,18.7349,42850.0],["2023-10-27",19.0012,19.0012,18.1133,18.3797,65233.0],["2023-10-30",18.2465,18.6905,18.2021,18.5573,36933.0],["2023-10-31",18.7349,19.6006,18.5573,19.1788,60150.0],["2023-11-01",19.0012,19.5784,18.6017,18.7793,44767.0],["2023-11-02",19.0456,19.534,18.6905,19.1344,65667.0],["2023-11-03",20.1999,20.8658,18.6461,19.8004,115600.0],["2023-11-06",19.8004,20.3775,19.4896,20.1555,58700.0],["2023-11-07",20.1999,20.5551,19.9779,20.4219,29183.0],["2023-11-08",20.4219,20.6439,20.1999,20.4219,43933.0],["2023-11-09",20.4663,20.4663,19.0012,19.2676,31050.0],["2023-11-10",19.4008,19.756,19.312,19.7116,28300.0],["2023-11-13",19.6228,21.3986,19.1788,20.999,92567.0],["2023-11-14",21.3626,21.4536,20.09,20.59,45333.0],["2023-11-15",20.59,21.3172,20.2718,20.4991,49800.0],["2023-11-16",20.4991,20.8172,20.0445,20.1809,23050.0],["2023-11-17",20.1354,20.9536,20.1127,20.7263,30783.0],["2023-11-20",20.59,20.9081,20.4991,20.7263,15233.0],["2023-11-21",20.2718,21.3172,20.2718,20.8627,26400.0],["2023-11-22",20.9081,21.1354,20.6354,20.999,15500.0],["2023-11-24",21.0445,21.499,21.0445,21.3627,6750.0],["2023-11-27",21.1808,21.3445,20.2263,21.0445,49783.0],["2023-11-28",20.9536,21.3172,20.3627,21.2263,24933.0],["2023-11-29",21.3626,21.9081,21.3626,21.5899,16600.0],["2023-11-30",21.8172,21.8626,21.4081,21.499,34150.0],["2023-12-01",21.6354,22.2262,21.4081,22.1808,27000.0],["2023-12-04",21.9535,22.2717,21.7717,21.999,15083.0],["2023-12-05",22.0444,22.0444,21.6808,21.8172,10700.0],["2023-12-06",22.6887,23.1624,22.2151,22.4993,26200.0],["2023-12-07",22.6887,22.8308,22.4993,22.7361,19550.0],["2023-12-08",22.5466,23.6834,22.5466,23.4466,15717.0],["2023-12-11",23.4466,23.5176,22.9256,23.0203,13250.0],["2023-12-12",22.9729,22.9729,22.4993,22.5466,16300.0],["2023-12-13",22.4993,23.6834,22.073,23.3992,25117.0],["2023-12-14",23.5887,24.6308,23.4229,23.8729,69600.0],["2023-12-15",23.7782,24.6308,22.7361,23.2098,55117.0],["2023-12-18",23.2098,23.9676,22.9256,23.3992,20767.0],["2023-12-19",23.4466,24.7729,23.4466,24.536,25367.0],["2023-12-20",24.2992,25.2229,24.2045,24.7255,29783.0],["2023-12-21",24.915,25.1992,24.5834,25.0097,13150.0],["2023-12-22",24.915,25.2939,24.8676,24.9623,12583.0],["2023-12-26",24.8202,25.2939,24.3939,25.2939,15550.0],["2023-12-27",25.0571,25.2939,24.915,25.1992,18900.0],["2023-12-28",25.1044,25.4834,25.0523,25.2465,8833.0],["2023-12-29",25.0571,25.7202,23.0203,25.1044,149483.0],["2024-01-02",25.1518,25.5307,24.6781,25.3413,17033.0],["2024-01-03",25.2465,25.7202,24.6781,25.1992,25700.0],["2024-01-04",25.2465,25.2465,24.6308,24.6308,17233.0],["2024-01-05",24.4887,25.0571,24.2518,24.9623,21250.0],["2024-01-08",24.7729,26.0044,24.4413,25.436,17117.0],["2024-01-09",25.2939,25.3176,24.6781,25.1518,19467.0],["2024-01-10",24.6781,25.4834,24.6781,25.436,23017.0],["2024-01-11",25.3886,25.3886,24.8676,25.1518,14250.0],["2024-01-12",24.6308,25.5307,24.4413,25.1044,20733.0],["2024-01-16",24.7255,25.3413,24.6781,24.9623,18117.0],["2024-01-17",24.8202,25.1518,24.5834,24.8676,15450.0],["2024-01-18",24.9623,25.7676,24.9623,25.2939,35550.0],["2024-01-19",25.1518,25.6255,24.8202,25.2939,24833.0],["2024-01-22",25.2939,25.5781,25.2465,25.2465,11417.0],["2024-01-23",25.3413,25.3413,24.8676,25.0097,18950.0],["2024-01-24",25.2939,25.2939,24.4413,25.1044,42700.0],["2024-01-25",25.436,25.436,24.915,25.1992,20733.0],["2024-01-26",25.436,25.7202,24.6781,25.1992,38917.0],["2024-01-29",25.1044,26.8807,24.915,26.7149,52583.0],["2024-01-30",26.7149,26.9044,26.0518,26.336,16133.0],["2024-01-31",26.336,28.4675,26.2886,27.8991,95617.0],["2024-02-01",27.8043,28.278,26.9044,27.8043,50133.0],["2024-02-02",27.8043,27.8517,26.9044,27.5201,35117.0],["2024-02-05",27.1886,27.2833,26.4307,26.7149,21400.0],["2024-02-06",26.6202,27.2833,25.4834,25.5307,34867.0],["2024-02-07",25.3413,25.3886,22.4993,22.7835,66583.0],["2024-02-08",22.4993,22.7835,21.2914,21.3151,61767.0],["2024-02-09",21.3151,21.9309,20.4625,21.8835,61150.0],["2024-02-12",21.8361,22.4519,21.8361,22.1203,16917.0],["2024-02-13",21.5046,21.5519,21.0309,21.4098,20333.0],["2024-02-14",21.5519,21.9782,21.5519,21.694,16950.0],["2024-02-15",21.8361,23.3045,21.8361,22.9256,18650.0],["2024-02-16",22.9256,23.1624,22.4519,22.4519,10333.0],["2024-02-20",22.4519,22.8308,22.3572,22.6414,18450.0],["2024-02-21",22.6414,23.494,22.3098,23.3045,15250.0],["2024-02-22",23.2571,23.7782,23.1624,23.3519,14733.0],["2024-02-23",23.494,23.8255,23.2571,23.7308,12500.0],["2024-02-26",23.494,24.015,23.3519,23.5413,10833.0],["2024-02-27",23.115,23.115,20.273,20.273,53483.0],["2024-02-28",19.7993,20.1309,18.8994,19.3257,57783.0],["2024-02-29",19.3257,19.6572,19.1836,19.1836,39900.0],["2024-03-01",19.1362,19.6572,19.1362,19.1836,31350.0],["2024-03-04",19.0415,19.373,18.7573,19.1836,30950.0],["2024-03-05",18.9941,19.373,18.7573,18.9467,23867.0],["2024-03-06",18.7573,19.373,18.5678,18.852,23733.0],["2024-03-07",19.1362,19.8941,18.7099,18.852,24600.0],["2024-03-08",19.0888,19.2783,18.8046,18.852,22350.0],["2024-03-11",18.852,18.9941,18.7099,18.7573,20867.0],["2024-03-12",18.7573,19.373,18.6862,18.9941,27483.0],["2024-03-13",18.9941,19.6099,18.852,18.852,34850.0],["2024-03-14",18.7548,18.818,17.2486,17.4916,88567.0],["2024-03-15",17.4916,17.5401,16.0339,17.443,176683.0],["2024-03-18",17.6859,18.2204,16.0825,16.374,68300.0],["2024-03-19",16.3254,17.2,16.2526,16.8113,29517.0],["2024-03-20",16.8599,17.7831,16.6656,17.4916,13700.0],["2024-03-21",17.2486,18.4147,17.2486,18.1718,21383.0],["2024-03-22",18.0746,18.269,17.9288,18.026,8483.0],["2024-03-25",18.2204,18.4147,18.0746,18.2204,11000.0],["2024-03-26",18.3661,18.3661,17.443,17.5887,13400.0],["2024-03-27",17.5887,17.9288,17.2972,17.5887,22700.0],["2024-03-28",17.8317,18.6577,17.7345,18.4633,19383.0],["2024-04-01",18.4147,19.1435,18.3175,18.7548,28317.0],["2024-04-02",18.6091,18.852,17.8803,18.1718,18483.0],["2024-04-03",18.269,18.5896,18.026,18.3661,7417.0],["2024-04-04",18.4147,18.6577,17.9774,17.9774,10583.0],["2024-04-05",18.269,18.9492,17.9288,18.8034,14517.0],["2024-04-08",18.5605,18.8034,18.269,18.5119,8817.0],["2024-04-09",18.5119,18.818,18.269,18.4633,11533.0],["2024-04-10",18.2204,18.5119,17.5887,18.0746,10133.0],["2024-04-11",17.9774,18.9978,17.9774,18.6091,12533.0],["2024-04-12",18.8034,18.8034,18.026,18.1718,12333.0],["2024-04-15",18.269,18.5119,17.6373,18.4633,10717.0],["2024-04-16",18.1718,18.2447,17.3458,17.6859,15400.0],["2024-04-17",17.7831,17.7831,16.7627,16.8599,18550.0],["2024-04-18",16.2769,16.787,16.2769,16.5198,18917.0],["2024-04-19",16.7627,17.443,16.4712,16.8599,19117.0],["2024-04-22",17.0057,17.443,16.7141,17.3944,15567.0],["2024-04-23",17.3458,17.9774,17.1077,17.7831,6433.0],["2024-04-24",17.5887,17.6373,16.8113,17.2,13250.0],["2024-04-25",17.0543,17.0543,16.5198,16.7142,8667.0],["2024-04-26",16.8113,17.0543,16.8113,16.9571,9517.0],["2024-04-29",17.1029,17.3944,16.8599,17.2486,8100.0],["2024-04-30",17.1514,17.3458,16.6656,16.7627,17217.0],["2024-05-01",16.8599,18.1718,16.8599,17.7345,19150.0],["2024-05-02",18.1718,18.2204,17.7831,18.1232,8433.0],["2024-05-03",18.0746,18.3224,17.6373,17.6373,11917.0],["2024-05-06",17.3944,17.3944,16.5684,17.0057,23150.0],["2024-05-07",17.0057,18.3175,16.7384,17.3458,44383.0],["2024-05-08",17.2972,17.6859,17.2972,17.443,24517.0],["2024-05-09",17.2486,17.6373,17.0543,17.1029,15483.0],["2024-05-10",17.1029,17.4916,17.0057,17.443,7950.0],["2024-05-13",17.4916,17.9774,17.0543,17.4916,25817.0],["2024-05-14",17.541,17.7386,17.3433,17.541,17300.0],["2024-05-15",17.7386,18.3068,17.7386,18.0351,19433.0],["2024-05-16",18.0351,18.1339,17.6892,18.0845,15733.0],["2024-05-17",17.8868,18.3315,17.541,17.7386,12533.0],["2024-05-20",17.9363,18.1833,17.1704,17.5904,23933.0],["2024-05-21",17.6398,17.6398,16.6022,16.9974,26750.0],["2024-05-22",17.0469,17.3433,16.5033,16.6516,13217.0],["2024-05-23",16.1575,16.6022,16.108,16.2563,14183.0],["2024-05-24",16.108,16.6367,15.9104,16.4539,32800.0],["2024-05-28",16.7998,16.8541,15.9598,16.1575,17033.0],["2024-05-29",16.0092,16.108,15.3669,15.5645,29667.0],["2024-05-30",15.7622,16.5923,15.4163,16.0092,33567.0],["2024-05-31",16.108,16.8739,16.108,16.7504,33067.0],["2024-06-03",16.948,16.9974,16.6664,16.9974,13833.0],["2024-06-04",16.8492,17.0469,16.701,16.8492,6067.0],["2024-06-05",16.8986,16.8986,16.2563,16.5527,10833.0],["2024-06-06",16.4045,16.7257,16.0586,16.3057,5367.0],["2024-06-07",16.108,16.5033,15.9993,16.3551,18283.0],["2024-06-10",15.8116,16.7998,15.8116,16.2069,35750.0],["2024-06-11",16.2069,17.3433,16.108,17.3433,43883.0],["2024-06-12",17.4916,18.6774,17.121,18.0845,30683.0],["2024-06-13",17.8374,18.1339,17.1951,17.8374,10383.0],["2024-06-14",17.7386,18.1833,17.3433,17.5904,11433.0],["2024-06-17",17.6398,17.8868,17.2445,17.3927,15217.0],["2024-06-18",17.2939,17.8868,17.0963,17.3927,27017.0],["2024-06-20",17.4916,18.5292,17.4916,17.9857,16417.0],["2024-06-21",18.0845,18.4798,17.6398,18.4798,101967.0],["2024-06-24",18.381,18.7268,16.7998,17.9363,32333.0],["2024-06-25",18.1833,18.381,17.3927,17.4916,12283.0],["2024-06-26",17.3433,17.788,17.2445,17.7386,6100.0],["2024-06-27",17.7386,17.9363,16.5527,16.8986,17317.0],["2024-06-28",16.8492,17.6892,16.8492,17.6398,9767.0],["2024-07-01",17.4916,17.5657,16.948,17.2939,11700.0],["2024-07-02",17.2445,17.4421,16.8492,16.8986,11567.0],["2024-07-03",16.9974,17.1457,16.5527,16.6022,9417.0],["2024-07-05",16.7998,17.9857,16.7998,17.5904,12700.0],["2024-07-08",17.541,17.7386,17.2939,17.5904,7017.0],["2024-07-09",17.2939,17.7386,17.2939,17.541,8100.0],["2024-07-10",17.7386,17.8868,17.541,17.5904,8767.0],["2024-07-11",17.6398,18.7021,17.6398,17.9857,18367.0],["2024-07-12",18.1339,18.5786,18.0351,18.1339,8317.0],["2024-07-15",18.1833,18.4057,17.9857,18.1833,8667.0],["2024-07-16",18.1833,18.9245,18.1833,18.7762,17150.0],["2024-07-17",18.6774,19.0233,18.2821,18.7762,14017.0],["2024-07-18",18.6774,19.0233,17.788,18.1833,13883.0],["2024-07-19",18.5786,18.7268,17.788,18.0845,7567.0],["2024-07-22",18.3315,18.9739,18.1092,18.6774,9483.0],["2024-07-23",18.4304,19.0727,18.4304,19.0233,19967.0],["2024-07-24",18.381,18.6774,16.7998,17.2445,45683.0],["2024-07-25",17.3137,17.9363,16.3551,16.3551,36383.0],["2024-07-26",16.5527,17.1457,16.3551,16.7504,15950.0],["2024-07-29",16.8492,17.4916,16.6022,16.8492,15617.0],["2024-07-30",16.8492,17.1951,16.5527,16.6022,32433.0],["2024-07-31",16.7998,17.4916,16.701,17.3433,8783.0],["2024-08-01",17.2939,17.6398,16.6022,17.0963,13317.0],["2024-08-02",16.6516,18.0351,16.5527,17.8868,25367.0],["2024-08-05",16.9974,17.9857,16.5527,17.8868,36550.0],["2024-08-06",17.788,17.788,17.0469,17.4916,23033.0],["2024-08-07",17.5904,17.5904,17.0469,17.4916,21083.0],["2024-08-08",17.4421,17.9511,17.2939,17.7386,21267.0],["2024-08-09",18.2327,18.2327,17.0963,17.1457,3683.0],["2024-08-12",17.0963,17.3433,16.9974,17.1457,7733.0],["2024-08-13",17.0963,17.3433,17.0221,17.2445,7583.0],["2024-08-14",17.4916,17.6892,17.2445,17.5904,9383.0],["2024-08-15",17.4899,17.7814,17.1381,17.2888,8217.0],["2024-08-16",17.1381,17.8919,17.0878,17.7412,8500.0],["2024-08-19",17.8417,17.8417,16.8868,16.937,12167.0],["2024-08-20",16.937,17.0375,15.957,16.6355,52467.0],["2024-08-21",16.6355,17.1632,16.535,16.937,28250.0],["2024-08-22",16.937,16.937,16.2837,16.2837,7783.0],["2024-08-23",16.1329,16.736,16.1329,16.5852,23367.0],["2024-08-26",16.736,16.8365,16.4847,16.535,10233.0],["2024-08-27",16.4847,16.5852,16.0826,16.1329,13417.0],["2024-08-28",16.2334,16.4847,16.0826,16.0826,18167.0],["2024-08-29",16.0826,16.4998,16.0826,16.0826,25783.0],["2024-08-30",16.1831,16.4344,16.1329,16.1831,19400.0],["2024-09-03",16.0826,16.2334,16.0324,16.0324,21983.0],["2024-09-04",16.0826,16.0826,15.6303,15.6303,17683.0],["2024-09-05",15.8313,16.0826,15.58,15.6303,26067.0],["2024-09-06",15.6806,16.2837,15.6806,16.1831,13400.0],["2024-09-09",16.0324,17.5904,16.0324,17.5904,30050.0],["2024-09-10",17.4899,17.4899,16.937,17.2888,7117.0],["2024-09-11",17.2386,17.5401,16.7862,17.5401,8650.0],["2024-09-12",17.3391,17.6155,17.0375,17.4396,7133.0],["2024-09-13",17.5904,18.093,17.5401,17.9924,10450.0],["2024-09-16",18.093,18.4448,17.8919,18.294,22750.0],["2024-09-17",18.3442,18.4448,18.0427,18.1432,12467.0],["2024-09-18",18.294,18.9976,18.093,18.093,23750.0],["2024-09-19",18.495,18.5955,17.6909,17.6909,9133.0],["2024-09-20",17.6406,17.7412,17.0878,17.1381,64950.0],["2024-09-23",17.2888,17.6909,16.8365,16.8365,15683.0],["2024-09-24",17.0375,17.2386,16.6857,16.6857,13483.0],["2024-09-25",16.8365,17.5904,16.6857,17.1381,21383.0],["2024-09-26",17.0375,17.3893,16.6355,16.9873,28600.0],["2024-09-27",16.937,17.5904,16.7862,16.8868,31467.0],["2024-09-30",16.937,16.937,16.4093,16.736,19600.0],["2024-10-01",16.7862,16.9873,16.1329,16.3339,18300.0],["2024-10-02",16.4847,16.6857,16.1831,16.535,21700.0],["2024-10-03",16.2837,16.535,15.9319,16.2837,7633.0],["2024-10-04",16.3842,16.7862,16.2837,16.4847,8267.0],["2024-10-07",16.5852,16.8767,15.379,15.379,64700.0],["2024-10-08",15.58,15.7308,14.9769,15.4293,18183.0],["2024-10-09",15.4795,15.8313,15.2031,15.2785,18667.0],["2024-10-10",15.178,15.4293,14.9769,15.0272,14667.0],["2024-10-11",15.0775,15.9821,15.0775,15.7308,15283.0],["2024-10-14",15.6806,16.1831,15.6303,15.8313,7950.0],["2024-10-15",15.9319,16.2837,15.8414,16.2334,9033.0],["2024-10-16",16.3339,16.3842,15.8313,16.1831,10183.0],["2024-10-17",16.1831,16.3842,15.7811,16.2837,29633.0],["2024-10-18",16.535,16.535,16.1831,16.3339,6517.0],["2024-10-21",16.937,16.937,15.6806,16.3339,28067.0],["2024-10-22",16.5852,17.0878,16.2837,16.736,32483.0],["2024-10-23",16.6355,16.8868,16.0826,16.3339,22733.0],["2024-10-24",16.3339,16.535,15.9319,16.3339,22617.0],["2024-10-25",16.3339,16.535,16.2334,16.3339,26067.0],["2024-10-28",16.3339,16.7862,15.9319,16.1329,24650.0],["2024-10-29",16.0826,16.1078,15.6806,15.9319,17783.0],["2024-10-30",15.9821,16.1831,15.6303,15.6303,22667.0],["2024-10-31",15.7308,15.7811,15.6303,15.7308,10833.0],["2024-11-01",15.7811,16.158,15.58,15.7811,36417.0],["2024-11-04",15.7308,15.7308,15.1277,15.5298,24317.0],["2024-11-05",15.4795,15.4795,15.178,15.2785,18217.0],["2024-11-06",15.4795,15.4795,15.0775,15.178,25783.0],["2024-11-07",15.379,15.4795,15.1277,15.3288,18050.0],["2024-11-08",15.2282,15.6052,15.178,15.58,34567.0],["2024-11-11",15.7308,16.1078,15.2785,15.4293,14067.0],["2024-11-12",15.4795,15.4795,15.178,15.4293,13900.0],["2024-11-13",15.5298,16.0826,15.178,15.4795,44050.0],["2024-11-14",15.5298,15.7308,15.4293,15.6806,31683.0],["2024-11-15",15.7831,15.7831,15.4243,15.5781,33600.0],["2024-11-18",15.6293,15.7318,15.3475,15.4243,14883.0],["2024-11-19",15.3731,15.6549,15.3731,15.5268,20417.0],["2024-11-20",15.5268,15.5781,14.9632,15.1169,22717.0],["2024-11-21",15.1169,15.6293,15.1169,15.3731,24783.0],["2024-11-22",15.3219,15.6293,15.1169,15.3219,24983.0],["2024-11-25",15.3731,15.6806,15.3219,15.4243,28050.0],["2024-11-26",15.5781,15.5781,15.2194,15.4756,24867.0],["2024-11-27",15.5268,15.7933,15.3219,15.5268,54100.0],["2024-11-29",15.6806,16.0854,15.5781,15.5781,18717.0],["2024-12-02",15.4756,15.7318,15.2194,15.4756,37467.0],["2024-12-03",15.2706,16.2391,15.2706,15.3731,23667.0],["2024-12-04",15.3731,15.6293,15.1681,15.3219,58783.0],["2024-12-05",15.1169,15.5268,15.0144,15.2706,17450.0],["2024-12-06",15.3731,15.8343,15.2194,15.7318,34450.0],["2024-12-09",15.5268,15.7831,15.3219,15.4756,41500.0],["2024-12-10",15.4243,15.4243,15.0144,15.3219,14150.0],["2024-12-11",15.3731,15.3731,15.0144,15.2194,17533.0],["2024-12-12",15.1681,15.2296,14.6044,14.9119,35200.0],["2024-12-13",14.6044,15.4243,14.6044,15.2706,11967.0],["2024-12-16",15.1681,15.3219,14.8607,15.0144,25150.0],["2024-12-17",14.8607,15.3219,14.1945,14.6557,37017.0],["2024-12-18",14.6557,14.8094,14.1945,14.1945,27867.0],["2024-12-19",14.1945,14.502,14.092,14.3482,41883.0],["2024-12-20",14.2457,15.5268,14.092,15.3731,69000.0],["2024-12-23",14.8607,15.0656,14.6044,15.0144,33717.0],["2024-12-24",14.6557,15.5781,14.6557,15.4756,5033.0],["2024-12-26",15.2706,15.45,14.9119,15.2706,26217.0],["2024-12-27",15.2194,15.5012,14.9119,15.4756,28550.0],["2024-12-30",15.3731,15.4705,15.0144,15.0144,23233.0],["2024-12-31",15.0144,15.3219,14.6557,15.2194,39450.0],["2025-01-02",15.3219,15.6806,14.7582,14.8607,26283.0],["2025-01-03",15.0656,15.3731,15.0144,15.3219,28750.0],["2025-01-06",15.3219,15.3731,15.0656,15.2194,35800.0],["2025-01-07",15.2194,15.3116,14.6557,14.8094,30850.0],["2025-01-08",14.7582,14.8607,14.3482,14.6044,15617.0],["2025-01-10",14.3482,14.6044,13.9946,14.092,29833.0],["2025-01-13",14.092,14.2201,13.5796,13.887,26917.0],["2025-01-14",14.1433,14.1433,13.5796,13.7333,24867.0],["2025-01-15",14.092,14.3482,13.7845,14.297,18900.0],["2025-01-16",14.2457,14.8607,14.1433,14.7582,22367.0],["2025-01-17",14.6044,15.0605,14.6044,14.8094,17900.0],["2025-01-21",14.9632,15.0554,14.502,14.7069,16167.0],["2025-01-22",14.4507,14.8607,14.3482,14.3995,14483.0],["2025-01-23",14.3482,14.7582,14.3482,14.7069,15700.0],["2025-01-24",14.7069,14.7069,14.1433,14.3482,18667.0],["2025-01-27",14.1945,14.8094,14.1433,14.7582,12767.0],["2025-01-28",14.6557,14.8094,14.3482,14.5532,14017.0],["2025-01-29",14.7069,14.8094,13.9895,14.6557,19783.0],["2025-01-30",15.3219,16.1418,14.8607,15.783,86900.0],["2025-01-31",16.0393,16.0393,15.5268,15.783,36717.0],["2025-02-03",15.7831,15.9112,15.3731,15.7318,53783.0],["2025-02-04",15.6293,16.8592,15.4756,16.8079,111500.0],["2025-02-05",16.6542,16.6542,15.8855,16.0905,34583.0],["2025-02-06",16.2955,16.2955,16.0905,16.1418,50783.0],["2025-02-07",16.0393,16.0393,15.6293,15.8343,26900.0],["2025-02-10",15.8343,16.1418,15.6806,15.988,78017.0],["2025-02-11",16.0393,16.1418,15.8343,16.0905,33483.0],["2025-02-12",16.0393,16.0905,15.7831,15.8855,98867.0],["2025-02-13",15.9368,16.4492,15.8343,16.2955,34867.0],["2025-02-14",16.3477,16.4522,16.0343,16.2433,24367.0],["2025-02-18",16.3999,16.7603,16.2433,16.5566,38433.0],["2025-02-19",16.5044,16.6611,16.3477,16.6611,24383.0],["2025-02-20",16.6611,16.7656,16.2433,16.5566,18017.0],["2025-02-21",16.6611,16.6924,16.3216,16.4522,17317.0],["2025-02-24",16.5566,16.7133,16.3216,16.6089,21783.0],["2025-02-25",16.5566,16.6089,16.2433,16.3999,15600.0],["2025-02-26",16.2955,16.6611,16.2955,16.6089,28133.0],["2025-02-27",16.7656,17.0267,16.2955,16.5044,66750.0],["2025-02-28",16.6089,17.3401,16.3477,17.2356,162067.0],["2025-03-03",17.2878,17.8624,16.7656,17.1312,57817.0],["2025-03-04",17.0789,17.549,16.5566,17.0789,26050.0],["2025-03-05",17.1312,17.549,16.5044,16.7656,32633.0],["2025-03-06",16.7656,17.1834,16.2955,16.7656,21467.0],["2025-03-07",16.8178,17.0789,16.2433,16.6611,25817.0],["2025-03-10",16.2433,16.9222,15.6687,15.9821,63583.0],["2025-03-11",16.0866,16.6089,15.3031,15.3554,36667.0],["2025-03-12",15.5643,16.2433,15.3031,15.6687,28967.0],["2025-03-13",15.5643,15.9821,15.2509,15.4076,161783.0],["2025-03-14",15.512,15.721,15.3292,15.6165,29433.0],["2025-03-17",15.5643,15.956,15.4598,15.7732,42100.0],["2025-03-18",15.6165,15.9821,15.4076,15.6687,37633.0],["2025-03-19",15.5643,15.9821,15.5643,15.7732,30683.0],["2025-03-20",15.8254,16.3477,15.5904,15.6165,35217.0],["2025-03-21",15.4076,15.6949,15.3292,15.6165,29517.0],["2025-03-24",15.5643,16.1388,15.4076,15.4076,55533.0],["2025-03-25",15.4076,15.5643,15.1464,15.3031,22567.0],["2025-03-26",15.4076,15.8777,14.8331,15.1464,29250.0],["2025-03-27",15.1987,15.2248,14.8853,15.042,16517.0],["2025-03-28",15.0942,15.4546,14.8331,14.8853,27333.0],["2025-03-31",14.6242,15.1726,14.6242,14.9898,26683.0],["2025-04-01",14.9375,15.042,14.6242,14.8853,25750.0],["2025-04-02",14.7286,15.2509,14.7286,14.9375,20217.0],["2025-04-03",14.5719,14.9898,14.363,14.4152,56350.0],["2025-04-04",14.1019,14.1019,13.0573,13.4751,66517.0],["2025-04-07",13.0573,13.3707,11.9344,12.8484,98533.0],["2025-04-08",13.1095,13.5796,12.1694,12.5872,51917.0],["2025-04-09",12.3783,14.2063,11.9605,14.1541,60900.0],["2025-04-10",13.7885,13.7885,12.6917,12.8484,43600.0],["2025-04-11",12.6917,13.1617,12.4305,12.9006,36350.0],["2025-04-14",13.214,13.4751,12.8484,13.214,77783.0],["2025-04-15",13.3184,13.5535,13.1095,13.214,32717.0],["2025-04-16",13.1617,13.7885,13.0573,13.7363,33517.0],["2025-04-17",13.9452,14.0496,13.4751,13.5273,35000.0],["2025-04-21",13.4751,13.5535,12.9528,13.3184,35650.0],["2025-04-22",13.4229,14.2063,13.4229,14.1541,36583.0],["2025-04-23",14.4675,14.8853,14.1541,14.3108,26167.0],["2025-04-24",14.4152,14.6242,14.3108,14.363,24383.0],["2025-04-25",14.4152,14.9898,14.4152,14.8331,18967.0],["2025-04-28",14.7808,14.9898,14.5719,14.8331,31933.0],["2025-04-29",14.6764,15.7732,14.6764,15.6687,86367.0],["2025-04-30",15.4076,15.5643,14.7286,15.2509,36250.0],["2025-05-01",15.3554,15.5643,14.9375,14.9375,15700.0],["2025-05-02",14.9898,15.5121,14.9898,15.3031,20717.0],["2025-05-05",15.1464,15.3031,14.7286,14.7808,11917.0],["2025-05-06",14.5197,14.8122,14.5197,14.6242,14217.0],["2025-05-07",14.7808,14.9375,14.5197,14.7286,21150.0],["2025-05-08",14.9898,15.0942,14.5719,14.7286,11100.0],["2025-05-09",14.7808,14.9898,14.5197,14.6242,8550.0],["2025-05-12",15.0942,15.4076,14.9375,15.1464,27833.0],["2025-05-13",15.2509,15.2509,14.8331,14.8853,30800.0],["2025-05-14",14.8331,15.0942,14.598,14.7286,17183.0],["2025-05-15",14.6219,15.0221,14.5152,14.8887,20700.0],["2025-05-16",14.8353,15.3797,14.6752,14.6752,13983.0],["2025-05-19",14.3551,14.782,14.3551,14.7286,11117.0],["2025-05-20",14.6219,14.8887,14.5152,14.5152,13917.0],["2025-05-21",14.3551,14.8353,14.1683,14.2483,17767.0],["2025-05-22",14.0882,14.4084,13.8748,13.9281,21283.0],["2025-05-23",13.8214,14.8834,13.8214,14.2483,15050.0],["2025-05-27",14.4084,14.6752,14.243,14.5152,22467.0],["2025-05-28",14.6752,14.9421,14.5418,14.6219,21750.0],["2025-05-29",14.7286,15.2089,14.6219,15.1555,19000.0],["2025-05-30",15.1555,15.1555,14.5685,14.5685,33700.0],["2025-06-02",14.6753,15.0488,14.3551,14.3551,95000.0],["2025-06-03",14.3551,14.5685,14.3017,14.4618,30050.0],["2025-06-04",14.4618,14.5152,14.2483,14.2483,15483.0],["2025-06-05",14.2483,14.4565,14.1416,14.1416,17567.0],["2025-06-06",14.2483,14.5152,14.195,14.3017,18400.0],["2025-06-09",14.3551,14.4084,14.2483,14.3551,25567.0],["2025-06-10",14.3017,14.782,14.3017,14.5685,29800.0],["2025-06-11",14.782,14.782,14.6219,14.6752,17183.0],["2025-06-12",14.5685,14.7286,14.4351,14.5152,33067.0],["2025-06-13",14.3017,14.6753,14.3017,14.3551,21083.0],["2025-06-16",14.5685,14.6219,14.2483,14.2483,23750.0],["2025-06-17",14.2483,14.3817,14.0082,14.0882,40300.0],["2025-06-18",13.9815,14.3017,13.9548,14.2483,23650.0],["2025-06-20",14.4084,14.4084,13.9281,13.9281,32367.0],["2025-06-23",13.9815,14.2483,13.5813,14.0349,53250.0],["2025-06-24",14.195,14.195,13.9815,14.0349,31350.0],["2025-06-25",13.9281,14.2483,13.7147,13.8748,37817.0],["2025-06-26",13.7147,14.3017,13.7147,14.3017,47417.0],["2025-06-27",14.3017,14.5952,14.0882,14.3017,768767.0],["2025-06-30",14.3017,14.5152,14.0349,14.4084,28200.0],["2025-07-01",14.3551,14.4084,14.195,14.3551,33217.0],["2025-07-02",14.3551,14.6219,14.275,14.4618,46750.0],["2025-07-03",14.6219,14.6753,14.4618,14.5685,13967.0],["2025-07-07",14.4618,14.6752,14.3017,14.4084,30000.0],["2025-07-08",14.5685,14.6752,14.3017,14.3017,23350.0],["2025-07-09",14.5152,14.6112,14.4618,14.5685,25383.0],["2025-07-10",14.195,14.7286,14.195,14.6752,17367.0],["2025-07-11",14.6752,14.734,14.4618,14.5152,20417.0],["2025-07-14",14.4084,14.6752,14.3551,14.6752,11750.0],["2025-07-15",14.5152,14.6752,14.0882,14.0882,17683.0],["2025-07-16",14.3017,14.4351,13.9815,14.4084,17233.0],["2025-07-17",14.6752,14.7286,14.3017,14.6752,28817.0],["2025-07-18",14.8353,14.8514,14.4084,14.4618,12867.0],["2025-07-21",14.6219,14.6219,14.3284,14.4084,10167.0],["2025-07-22",14.5152,14.6219,14.4084,14.4084,24700.0],["2025-07-23",14.5152,14.5152,14.2483,14.4084,35500.0],["2025-07-24",14.4084,14.4618,14.195,14.2483,38167.0],["2025-07-25",14.4084,14.6752,14.195,14.2483,38483.0],["2025-07-28",14.1416,14.3871,14.0882,14.2483,35133.0],["2025-07-29",14.2483,14.3017,14.0082,14.1416,34700.0],["2025-07-30",14.195,14.3017,13.8748,14.0349,39800.0],["2025-07-31",14.0882,14.195,13.8748,13.8748,31717.0],["2025-08-01",13.8748,14.0882,13.7787,13.8748,31867.0],["2025-08-04",13.8748,14.2483,13.8748,14.2483,15250.0],["2025-08-05",14.195,14.3017,14.0882,14.195,14667.0],["2025-08-06",14.3017,14.3551,13.9548,14.0882,16850.0],["2025-08-07",14.1416,14.275,14.0349,14.0882,31433.0],["2025-08-08",14.3017,14.3017,14.0349,14.0349,10817.0],["2025-08-11",14.1416,14.1416,13.7681,14.0349,57633.0],["2025-08-12",14.2483,14.3017,14.0349,14.2483,26933.0],["2025-08-13",14.3551,14.3551,13.9335,14.3551,21517.0],["2025-08-14",14.1416,14.323,14.0349,14.0882,29317.0],["2025-08-15",14.1974,14.3613,14.0173,14.1974,22467.0],["2025-08-18",14.0882,14.1428,13.6514,13.706,45150.0],["2025-08-19",13.706,13.8698,13.706,13.7606,27900.0],["2025-08-20",13.7606,13.979,13.7606,13.979,27367.0],["2025-08-21",13.9244,14.0336,13.8753,13.9244,19600.0],["2025-08-22",13.979,14.263,13.979,14.1974,62733.0],["2025-08-25",14.0882,14.2248,14.0336,14.1428,20167.0],["2025-08-26",14.1428,14.1428,14.0063,14.0882,29300.0],["2025-08-27",14.1428,14.2521,14.0336,14.0882,34867.0],["2025-08-28",14.1975,14.2521,14.0336,14.0882,15550.0],["2025-08-29",14.1975,14.3067,13.979,14.0336,224367.0],["2025-09-02",13.9244,14.1975,13.9244,14.0336,38483.0],["2025-09-03",14.0336,14.1975,13.9244,14.1428,18800.0],["2025-09-04",14.2521,14.2794,13.9845,14.1974,82950.0],["2025-09-05",14.2521,14.5797,14.1975,14.5251,41933.0],["2025-09-08",14.6889,14.8527,14.3067,14.7981,33167.0],["2025-09-09",14.7435,15.3169,14.7435,15.0711,34117.0],["2025-09-10",15.0711,15.1913,14.607,14.7435,25000.0],["2025-09-11",14.7435,15.0711,14.7435,15.0165,14917.0],["2025-09-12",14.9619,14.9892,14.7981,14.8527,24367.0],["2025-09-15",14.7981,14.88,14.4705,14.6343,15317.0],["2025-09-16",14.5251,14.7435,14.1155,14.2521,45467.0],["2025-09-17",14.3613,14.5251,14.2466,14.2521,24867.0],["2025-09-18",14.2521,14.5251,14.1428,14.5251,17267.0],["2025-09-19",14.5797,14.5797,14.0882,14.5251,73000.0],["2025-09-22",14.4705,14.4978,14.0882,14.1974,27350.0],["2025-09-23",14.0882,14.2794,13.706,13.9244,49650.0],["2025-09-24",13.8698,14.2248,13.8152,14.0336,19683.0],["2025-09-25",13.979,14.192,13.9244,13.979,9983.0],["2025-09-26",13.9244,14.0882,13.8698,14.0336,25700.0],["2025-09-29",13.979,13.979,13.8152,13.8698,25633.0],["2025-09-30",13.8152,13.979,13.7606,13.7606,20750.0],["2025-10-01",13.8152,14.2521,13.7606,14.1974,15633.0],["2025-10-02",13.8152,14.0882,13.706,13.706,17383.0],["2025-10-03",13.706,14.0063,13.5968,13.6514,10367.0],["2025-10-06",13.5968,13.8698,13.3784,13.5968,44283.0],["2025-10-07",13.5422,13.5422,13.1599,13.2692,59450.0],["2025-10-08",13.2692,13.5968,13.1053,13.4876,19550.0],["2025-10-09",13.2146,13.6241,13.2146,13.4876,24500.0],["2025-10-10",13.3784,13.7606,13.0507,13.0507,29567.0],["2025-10-13",13.1053,13.2692,12.9961,13.2692,31133.0],["2025-10-14",13.2692,13.3784,13.1053,13.3784,15817.0],["2025-10-15",13.5422,13.6241,13.2146,13.2692,17433.0],["2025-10-16",13.1599,13.2692,12.9961,13.1053,35233.0],["2025-10-17",13.1053,13.3784,12.9961,13.2692,18600.0],["2025-10-20",13.5968,13.6514,13.2965,13.6514,24550.0],["2025-10-21",13.5968,13.6514,13.3238,13.433,17883.0],["2025-10-22",13.4876,13.6514,13.1326,13.2146,20900.0],["2025-10-23",13.1053,13.6514,13.1053,13.4876,21117.0],["2025-10-24",13.5422,13.5422,13.2692,13.4876,18600.0],["2025-10-27",13.5422,13.6514,13.2145,13.433,16550.0],["2025-10-28",13.433,13.706,13.0507,13.3238,34750.0],["2025-10-29",13.2146,13.7879,13.2146,13.5422,39800.0],["2025-10-30",13.4876,13.4876,13.2146,13.4876,17333.0],["2025-10-31",13.1599,14.7981,12.9415,14.5797,88150.0],["2025-11-03",14.4705,14.5797,13.3511,13.4876,70683.0],["2025-11-04",13.2146,13.6077,13.078,13.1599,34483.0],["2025-11-05",13.3238,13.706,13.1872,13.3238,30400.0],["2025-11-06",13.2692,13.3238,13.0507,13.1599,40633.0],["2025-11-07",13.2146,13.3784,13.0453,13.2692,31217.0],["2025-11-10",13.4876,13.5531,13.078,13.2146,54717.0],["2025-11-11",13.2692,14.0609,13.2146,13.8152,27083.0],["2025-11-12",13.706,14.2521,13.6787,13.979,37033.0],["2025-11-13",13.7606,14.0336,13.6514,13.8698,32867.0],["2025-11-14",13.9257,14.1495,13.8698,13.9257,24117.0],["2025-11-17",13.8139,14.1495,13.8139,13.8139,27600.0],["2025-11-18",13.9257,14.2333,13.7076,14.2054,18667.0],["2025-11-19",14.0376,14.1495,13.8139,13.8139,12667.0],["2025-11-20",13.8698,14.2054,13.8139,13.9257,29117.0],["2025-11-21",13.8698,14.2613,13.758,14.2613,36283.0],["2025-11-24",14.3172,14.3172,13.758,13.9817,27200.0],["2025-11-25",13.9817,14.485,13.9817,14.4291,98400.0],["2025-11-26",14.2613,14.7646,14.2054,14.5969,29617.0],["2025-11-28",14.8206,15.0443,14.6528,14.9883,21800.0],["2025-12-01",14.8765,15.0443,14.4291,14.5969,19650.0],["2025-12-02",14.7087,14.7926,14.4291,14.5409,54167.0],["2025-12-03",14.7087,14.9883,14.5409,14.6528,12983.0],["2025-12-04",14.5969,14.6528,14.4291,14.5409,34183.0],["2025-12-05",14.485,14.7646,14.485,14.7646,24233.0],["2025-12-08",14.7646,14.9324,14.513,14.5409,13417.0],["2025-12-09",14.485,14.9883,14.4291,14.5409,47450.0],["2025-12-10",14.5409,14.7646,14.5409,14.7087,36850.0],["2025-12-11",14.6528,15.2121,14.6528,15.1002,39583.0],["2025-12-12",15.1002,15.6595,15.0443,15.6035,32833.0],["2025-12-15",15.6035,15.6035,15.2959,15.5476,20083.0],["2025-12-16",15.6595,16.2467,15.4358,16.1069,39750.0],["2025-12-17",16.2187,16.7221,16.2187,16.6661,48283.0],["2025-12-18",16.6102,16.6662,15.8832,15.9391,28350.0],["2025-12-19",15.8832,16.1069,15.4358,15.5476,119067.0],["2025-12-22",15.3798,15.4917,14.5409,14.7087,69000.0],["2025-12-23",14.6528,14.7646,14.457,14.7087,33483.0],["2025-12-24",14.7646,14.9324,14.6528,14.8206,11650.0],["2025-12-26",14.9884,14.9884,14.6528,14.8206,18867.0],["2025-12-29",14.8206,15.0443,14.7646,14.9883,15983.0],["2025-12-30",15.0443,16.2747,15.0275,15.268,48850.0],["2025-12-31",13.9817,15.762,13.9817,15.4544,57600.0],["2026-01-02",15.3519,15.4125,15.1515,15.3053,32900.0],["2026-01-05",15.2493,15.4358,14.9883,15.1282,49700.0],["2026-01-06",15.0256,15.1934,15.0256,15.0629,33000.0],["2026-01-07",15.1375,15.3099,14.6994,14.9417,29400.0],["2026-01-08",14.8485,15.268,14.8485,15.2307,29400.0],["2026-01-09",15.1561,15.2214,14.9417,14.9883,19300.0],["2026-01-12",14.9511,15.1375,14.9511,15.0722,9300.0],["2026-01-13",15.1188,15.1188,14.9138,14.9604,13800.0],["2026-01-14",14.9138,15.1561,14.9138,15.1188,24200.0],["2026-01-15",15.0443,15.3099,14.9371,15.1934,33100.0],["2026-01-16",15.1748,15.4824,15.007,15.0722,48700.0],["2026-01-20",14.9977,15.1748,14.8672,15.0256,35700.0],["2026-01-21",15.1002,15.529,15.035,15.3612,20200.0],["2026-01-22",15.473,15.7061,15.3612,15.3705,35700.0],["2026-01-23",15.4637,15.6501,15.2447,15.5383,38300.0],["2026-01-26",15.6595,15.9764,15.3985,15.9111,31000.0],["2026-01-27",15.9298,16.0127,15.5569,15.7713,26300.0],["2026-01-28",15.8179,16.051,15.473,15.6222,36000.0],["2026-01-29",15.7154,16.023,15.4292,15.8459,20400.0],["2026-01-30",15.7792,15.7792,15.3412,15.684,50000.0],["2026-02-02",15.4936,15.9068,15.4555,15.6078,36500.0],["2026-02-03",15.5602,15.6173,14.4651,14.7793,65600.0],["2026-02-04",14.8936,14.9031,14.1127,14.3127,19400.0],["2026-02-05",14.2365,14.6936,13.989,14.3889,36000.0],["2026-02-06",14.5032,15.1507,14.446,14.8841,44800.0],["2026-02-09",14.8936,14.9317,14.4841,14.5984,29300.0],["2026-02-10",14.5794,14.6175,14.1794,14.2746,38900.0],["2026-02-11",14.3508,14.4222,13.9318,14.1318,69600.0],["2026-02-12",14.208,14.7032,13.9985,14.2651,60200.0],["2026-02-13",14.5318,14.5794,13.9413,14.008,117400.0],["2026-02-17",14.2461,14.3127,13.808,13.9985,49800.0],["2026-02-18",13.8652,14.3175,13.8413,14.1032,34100.0],["2026-02-19",13.9699,14.108,13.8842,13.989,51800.0],["2026-02-20",14.008,14.0747,13.7937,14.0461,29400.0],["2026-02-23",13.9413,14.0175,13.4747,13.5319,39200.0],["2026-02-24",13.57,13.9413,13.4842,13.5223,81800.0],["2026-02-25",13.5128,13.6652,13.1176,13.3509,62300.0],["2026-02-26",13.5319,14.5127,13.5319,14.2461,149900.0],["2026-02-27",13.9699,14.1508,13.808,13.8652,39200.0],["2026-03-02",13.789,14.1794,13.4776,13.8556,21700.0],["2026-03-03",13.6271,14.1699,13.5319,14.008,47800.0],["2026-03-04",13.9794,14.3508,13.9794,14.2842,29900.0],["2026-03-05",14.0651,14.2842,13.9175,14.0556,33900.0],["2026-03-06",13.9699,13.9937,13.5557,13.7318,40000.0],["2026-03-09",13.5319,13.9318,13.3509,13.9318,26600.0],["2026-03-10",13.9699,14.1032,13.5795,13.6842,20600.0],["2026-03-11",13.589,13.8937,13.4652,13.6271,29100.0],["2026-03-12",13.4462,13.789,13.3557,13.4081,42600.0],["2026-03-13",13.5795,13.808,13.1557,13.2367,13600.0],["2026-03-16",13.3224,13.7128,13.1224,13.1414,14600.0],["2026-03-17",13.37,13.37,13.1795,13.2843,22400.0],["2026-03-18",13.2081,13.3747,12.9176,12.97,34800.0],["2026-03-19",13.1033,13.1319,12.652,13.0081,29000.0],["2026-03-20",13.17,13.389,12.3986,12.8557,100700.0],["2026-03-23",13.0652,13.0652,12.6558,12.9891,24900.0],["2026-03-24",12.8557,13.2462,12.6843,12.6843,16700.0],["2026-03-25",12.8843,12.9843,12.6177,12.7319,18400.0],["2026-03-26",12.7796,12.7796,12.5386,12.6558,10600.0],["2026-03-27",12.7224,12.7224,12.4844,12.4939,16700.0],["2026-03-30",12.532,12.8557,12.2653,12.7986,27700.0],["2026-03-31",12.9034,12.9034,12.5701,12.751,19000.0],["2026-04-01",12.6653,12.9034,12.6129,12.7034,16300.0],["2026-04-02",12.6653,12.7796,12.5224,12.7605,9200.0],["2026-04-06",12.7319,12.951,12.7319,12.951,11800.0],["2026-04-07",13.0176,13.2843,12.7034,13.17,16800.0],["2026-04-08",13.3319,13.5604,13.1129,13.4652,16900.0],["2026-04-09",13.3224,13.5604,13.1033,13.5604,19800.0],["2026-04-10",13.6842,13.6842,13.3366,13.589,10400.0],["2026-04-13",13.4747,13.7699,13.1557,13.4176,69000.0],["2026-04-14",13.3033,13.7128,13.3033,13.4176,8700.0],["2026-04-15",13.3319,13.7985,13.2414,13.789,19800.0],["2026-04-16",13.6842,13.7937,13.4271,13.7033,18000.0],["2026-04-17",13.8747,14.027,13.4366,13.7509,18400.0],["2026-04-20",13.6842,14.0032,13.6271,13.9413,12600.0],["2026-04-21",14.027,14.1842,13.689,13.8271,23700.0],["2026-04-22",13.9223,14.0175,13.7795,13.8937,10400.0],["2026-04-23",13.7699,14.0042,13.589,13.7795,11400.0],["2026-04-24",13.6652,13.7414,13.4557,13.7414,21900.0],["2026-04-27",13.7414,13.8699,13.4938,13.6747,28900.0],["2026-04-28",13.5795,13.8366,13.5509,13.7604,22500.0],["2026-04-29",13.7604,13.7604,13.4462,13.608,32400.0],["2026-04-30",13.5699,13.9413,13.5699,13.8556,19300.0],["2026-05-01",13.8461,14.1223,13.7128,14.0366,25100.0],["2026-05-04",13.9318,14.0223,13.7795,13.9413,14700.0],["2026-05-05",13.9032,14.3794,13.808,14.3794,19600.0],["2026-05-06",14.3318,14.3318,13.8318,14.0556,27800.0],["2026-05-07",13.9128,14.4746,13.8747,14.3984,18500.0],["2026-05-08",14.3508,14.3699,13.9204,14.2461,28400.0],["2026-05-11",14.2175,14.3222,13.9413,13.9985,16300.0],["2026-05-12",13.9223,14.288,13.9223,14.0937,18000.0],["2026-05-13",14.0175,14.2556,13.8461,14.0651,17400.0],["2026-05-14",14.0937,14.3603,14.0318,14.227,49900.0],["2026-05-15",14.2075,14.2075,13.9245,13.9245,23000.0],["2026-05-18",13.8953,14.1294,13.8953,14.0123,14100.0],["2026-05-19",13.9831,14.0563,13.7596,14.0026,26100.0],["2026-05-20",14.1587,14.1587,13.8269,14.0026,15700.0],["2026-05-21",13.9928,14.1782,13.8855,14.1587,65800.0],["2026-05-22",14.1002,14.6086,13.7586,14.1782,22600.0],["2026-05-26",14.2075,14.2504,13.8074,13.9733,24700.0],["2026-05-27",13.905,13.9684,13.7391,13.9538,19500.0],["2026-05-28",13.8465,14.2075,13.8465,14.1977,21800.0],["2026-05-29",14.1685,14.3344,14.027,14.2856,25000.0],["2026-06-01",14.2465,14.3266,13.9636,14.0221,17500.0],["2026-06-02",13.8562,14.1226,13.8562,14.0221,21800.0],["2026-06-03",13.8562,13.9831,13.6903,13.7099,35400.0],["2026-06-04",13.7684,13.9538,13.7196,13.9245,14400.0],["2026-06-05",13.8172,14.3051,13.7684,14.1782,17200.0],["2026-06-08",14.1099,14.2465,14.0026,14.0709,11600.0],["2026-06-09",13.9733,14.4027,13.9733,14.2173,31600.0],["2026-06-10",14.2368,14.4027,14.2075,14.3636,19800.0],["2026-06-11",14.4027,14.4027,13.9928,14.1685,19200.0],["2026-06-12",14.0807,14.4027,14.0807,14.4027,15400.0],["2026-06-15",14.4027,14.4027,14.1089,14.188,13600.0],["2026-06-16",14.2075,14.2904,14.1782,14.1977,9500.0],["2026-06-17",14.0904,14.2465,13.9245,14.2075,28500.0],["2026-06-18",14.2368,14.2368,14.0123,14.0514,41300.0],["2026-06-22",14.1782,14.1782,13.9245,13.9343,28200.0],["2026-06-23",14.0319,14.3441,13.8562,14.227,28700.0],["2026-06-24",14.3051,14.6369,13.9928,14.0807,67200.0],["2026-06-25",13.9636,14.3148,13.944,14.0221,56900.0],["2026-06-26",14.1197,14.1197,13.5635,13.6318,749500.0],["2026-06-29",13.7099,14.3246,13.7099,14.3051,69000.0],["2026-06-30",14.1685,14.2661,13.8465,14.0514,41400.0],["2026-07-01",13.9733,14.3441,13.9733,14.3441,40100.0],["2026-07-02",14.3344,14.4027,14.2563,14.3441,41200.0],["2026-07-06",14.4027,14.7344,14.3636,14.51,119700.0],["2026-07-07",14.5,14.64,14.26,14.41,62600.0],["2026-07-08",14.26,14.51,14.17,14.33,22900.0],["2026-07-09",14.15,14.53,14.15,14.43,32600.0],["2026-07-10",14.32,14.41,14.16,14.19,19000.0],["2026-07-13",14.15,14.26,13.92,13.98,32600.0],["2026-07-14",13.72,14.24,12.52,12.76,242600.0],["2026-07-15",12.63,12.63,11.455,11.48,320400.0],["2026-07-16",11.46,11.53,10.39,10.75,405800.0],["2026-07-17",10.9,11.52,10.54,10.89,338100.0],["2026-07-20",10.8,10.8,9.8,10.63,358700.0],["2026-07-21",12.11,12.92,12.01,12.27,572800.0],["2026-07-22",12.21,13.15,12.12,12.15,297548.0],["2026-07-23",12.03,12.03,11.4337,11.56,109510.989311]]}