{"t":"TOUR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-05-09",72.318,85.496,68.4611,80.9158,622230.0],["2014-05-12",85.8174,91.1368,84.6924,89.1922,65400.0],["2014-05-13",90.7993,90.7993,83.0854,86.3799,50800.0],["2014-05-14",86.3799,88.1476,83.5675,84.6121,18940.0],["2014-05-15",86.3799,86.3799,80.9962,83.4871,36760.0],["2014-05-16",82.764,82.764,79.6302,81.7997,17580.0],["2014-05-19",80.3534,84.363,79.5498,81.6792,38450.0],["2014-05-20",81.2372,85.1746,80.3534,83.9693,12000.0],["2014-05-21",84.371,86.3799,82.764,85.0942,9480.0],["2014-05-22",84.8531,93.7724,83.1657,91.8439,9450.0],["2014-05-23",95.2187,128.5654,92.0849,124.5477,107630.0],["2014-05-27",126.1548,159.0997,114.1821,142.3058,158580.0],["2014-05-28",140.6184,140.6184,132.7437,134.5115,41780.0],["2014-05-29",134.5919,138.5292,124.5477,127.7618,64580.0],["2014-05-30",128.5654,137.4846,125.753,131.6992,19520.0],["2014-06-02",132.9045,140.6184,132.9045,138.1274,54980.0],["2014-06-03",136.6007,136.6007,126.2351,127.3601,35540.0],["2014-06-04",131.7795,133.3866,126.7173,128.9671,22380.0],["2014-06-05",128.9671,132.583,126.0744,127.0387,25040.0],["2014-06-06",127.7618,140.6184,127.7618,130.976,69690.0],["2014-06-09",132.7438,146.4842,132.7438,144.395,107840.0],["2014-06-10",144.636,158.4568,141.904,150.0197,147100.0],["2014-06-11",148.493,150.6626,143.029,149.1358,48220.0],["2014-06-12",147.8502,148.252,132.583,138.3685,51590.0],["2014-06-13",140.2166,144.2343,132.9848,135.1544,25330.0],["2014-06-16",134.6722,139.4131,132.9848,135.2347,17060.0],["2014-06-17",135.6365,140.6184,133.0652,136.1186,35200.0],["2014-06-18",136.6007,144.2343,134.9936,135.4758,36210.0],["2014-06-19",135.4758,140.1363,133.3866,133.6276,20580.0],["2014-06-20",133.1455,134.9936,118.923,120.5702,70780.0],["2014-06-23",120.53,126.8779,114.2625,117.4766,50130.0],["2014-06-24",118.923,126.1548,118.923,124.3066,22920.0],["2014-06-25",124.7084,136.1989,124.7084,134.2705,52030.0],["2014-06-26",135.2347,144.4753,134.9936,139.9756,39530.0],["2014-06-27",138.2078,143.029,132.583,135.4758,28030.0],["2014-06-30",134.5919,142.2255,134.5919,141.663,37760.0],["2014-07-01",142.9486,155.4837,138.2078,149.7787,72400.0],["2014-07-02",149.0555,157.0908,132.5831,132.7438,99670.0],["2014-07-03",135.7972,148.6537,135.7972,145.8413,56140.0],["2014-07-07",144.9574,148.2519,139.4131,139.7345,32040.0],["2014-07-08",139.2524,141.904,133.5071,137.3239,22640.0],["2014-07-09",139.5738,143.9129,139.5738,141.5826,15050.0],["2014-07-10",136.6007,140.538,135.2347,138.3685,17800.0],["2014-07-11",138.2078,143.4307,138.2078,139.8952,6940.0],["2014-07-14",142.7076,152.6714,141.5023,151.1447,53480.0],["2014-07-15",143.4307,147.8502,143.029,146.1628,112530.0],["2014-07-16",145.6806,147.8502,143.1897,144.2343,28880.0],["2014-07-17",143.1093,156.6891,135.3954,136.5204,117120.0],["2014-07-18",137.6453,143.8325,132.583,135.9579,65590.0],["2014-07-21",136.44,149.7787,135.9579,147.2877,47790.0],["2014-07-22",146.0021,150.6625,145.3351,148.3323,53850.0],["2014-07-23",149.6179,150.0197,143.4307,143.5914,32630.0],["2014-07-24",143.6718,148.5734,143.6718,146.8859,20880.0],["2014-07-25",144.7164,154.1981,143.9129,150.3411,49020.0],["2014-07-28",151.7071,168.742,149.4572,160.3049,141160.0],["2014-07-29",163.1173,174.1177,161.5102,165.6886,108860.0],["2014-07-30",168.2599,174.1257,166.3315,169.9474,67530.0],["2014-07-31",165.1261,168.6215,157.0908,165.6886,60970.0],["2014-08-01",165.5279,168.7421,159.9835,166.6529,49020.0],["2014-08-04",167.2153,189.6339,166.6529,183.2057,89560.0],["2014-08-05",184.8127,188.6697,177.1792,178.3041,93880.0],["2014-08-06",176.6167,183.6074,173.965,181.5986,41960.0],["2014-08-07",185.2948,197.2675,185.2948,192.2052,107050.0],["2014-08-08",200.803,200.803,180.795,192.8481,53870.0],["2014-08-11",195.2587,196.8657,183.286,185.9377,66770.0],["2014-08-12",180.7951,185.777,171.7151,177.4202,134170.0],["2014-08-13",175.5721,183.1253,168.742,169.867,75800.0],["2014-08-14",169.867,176.7774,169.3045,170.0277,52560.0],["2014-08-15",169.9474,173.0008,165.9217,168.2599,57340.0],["2014-08-18",169.7063,182.4021,167.8742,177.6613,50200.0],["2014-08-19",179.5897,186.2591,173.3222,174.2864,45690.0],["2014-08-20",173.3222,178.3041,172.7597,177.1792,20380.0],["2014-08-21",178.2238,180.7147,169.626,171.4741,30060.0],["2014-08-22",171.6348,174.7686,167.135,171.0723,29670.0],["2014-08-25",172.7597,173.5632,167.5367,169.867,29160.0],["2014-08-26",166.9743,169.5456,160.7067,162.3138,64240.0],["2014-08-27",162.5549,165.2306,156.9301,158.6979,46980.0],["2014-08-28",157.0105,159.3407,147.9305,149.0555,148740.0],["2014-08-29",148.7341,151.7875,146.3235,148.6537,60910.0],["2014-09-02",150.2608,157.6533,148.8948,156.9301,57710.0],["2014-09-03",157.5729,163.5191,153.0731,155.4837,80780.0],["2014-09-04",155.082,162.2334,155.082,161.1888,34930.0],["2014-09-05",159.5014,161.1888,156.6891,159.0997,19990.0],["2014-09-08",157.5729,165.2868,157.0105,158.8586,25360.0],["2014-09-09",159.4211,165.4476,155.082,156.2873,38620.0],["2014-09-10",156.0462,159.9836,146.886,149.1358,66370.0],["2014-09-11",148.4127,151.7875,139.5738,144.4753,73480.0],["2014-09-12",145.3592,148.1716,143.27,144.4753,35120.0],["2014-09-15",144.7164,147.8502,133.6276,139.3327,60240.0],["2014-09-16",136.6007,140.1363,134.9936,137.0828,38220.0],["2014-09-17",137.3239,140.538,136.6971,139.7345,8650.0],["2014-09-18",139.6541,146.6449,139.6541,145.8413,35370.0],["2014-09-19",145.9217,151.7071,145.0378,148.6537,37700.0],["2014-09-22",148.6537,150.6625,140.6184,140.8594,33460.0],["2014-09-23",140.4577,148.5733,138.8506,144.7967,26210.0],["2014-09-24",145.4396,155.4034,145.4396,149.2965,56040.0],["2014-09-25",149.0555,149.0555,143.1897,144.7164,33160.0],["2014-09-26",145.8414,147.7377,137.0025,137.4043,40260.0],["2014-09-29",135.7972,141.5023,134.2705,140.6184,33450.0],["2014-09-30",139.8952,140.7068,137.1632,137.806,25130.0],["2014-10-01",137.2435,137.6453,131.4581,132.6634,41700.0],["2014-10-02",132.583,135.074,126.6369,132.1009,21900.0],["2014-10-03",133.1455,139.0917,129.4894,131.3777,31570.0],["2014-10-06",131.6188,137.3962,130.1724,131.7795,24100.0],["2014-10-07",129.9314,131.6188,127.0387,128.485,41130.0],["2014-10-08",129.4493,131.7795,128.0029,128.9671,27030.0],["2014-10-09",130.5742,130.5742,125.8414,126.7976,25230.0],["2014-10-10",126.4762,129.7707,122.9406,126.4762,32210.0],["2014-10-13",125.753,129.7707,124.2263,128.244,22830.0],["2014-10-14",129.4493,133.7883,126.1548,127.0387,10680.0],["2014-10-15",124.2263,130.976,122.2175,130.1724,9620.0],["2014-10-16",128.244,141.4219,128.244,141.4219,22780.0],["2014-10-17",143.4308,147.6895,133.0652,136.8418,13680.0],["2014-10-20",138.2078,146.2431,135.8534,145.5199,9090.0],["2014-10-21",146.2431,147.2797,142.7879,144.9575,17420.0],["2014-10-22",144.6361,146.9663,141.904,142.5469,12470.0],["2014-10-23",144.395,149.859,143.5111,148.6537,38190.0],["2014-10-24",149.7787,152.5107,144.6361,146.2431,13520.0],["2014-10-27",145.6003,156.689,144.7164,156.6087,22380.0],["2014-10-28",156.9301,156.9301,149.9394,153.8767,24430.0],["2014-10-29",154.0374,154.6802,149.4572,151.0643,6190.0],["2014-10-30",149.859,156.448,149.4573,153.3142,23430.0],["2014-10-31",155.2427,159.0996,153.1535,159.0193,25740.0],["2014-11-03",158.9389,162.2334,152.6714,152.7517,99370.0],["2014-11-04",152.591,155.082,142.9486,145.6003,36590.0],["2014-11-05",145.6003,149.4572,137.1632,137.2435,16630.0],["2014-11-06",139.0113,141.4219,137.9667,139.7345,8670.0],["2014-11-07",138.931,140.6184,135.7972,135.7972,12570.0],["2014-11-10",137.8864,142.3862,132.7438,132.7438,22720.0],["2014-11-11",130.976,139.7265,127.3601,129.61,39130.0],["2014-11-12",129.61,135.7972,127.5208,135.7972,15040.0],["2014-11-13",132.583,136.3597,129.3689,131.6992,27260.0],["2014-11-14",127.119,132.583,125.9941,130.4135,52470.0],["2014-11-17",128.6457,130.1724,128.244,130.0921,34760.0],["2014-11-18",129.3689,132.4223,128.5654,129.5296,21770.0],["2014-11-19",128.8868,129.2082,120.53,120.7711,38330.0],["2014-11-20",120.7711,120.9318,113.7,116.8338,51850.0],["2014-11-21",118.6016,120.2086,114.5839,116.6731,26470.0],["2014-11-24",117.3159,118.1194,116.0302,117.9587,10240.0],["2014-11-25",117.6373,118.0391,116.1106,116.6731,16100.0],["2014-11-26",116.9945,116.9945,100.4417,101.647,65790.0],["2014-11-28",101.5666,109.2806,100.4417,106.1468,73340.0],["2014-12-01",105.4236,105.745,101.2452,102.3702,21430.0],["2014-12-02",101.4059,103.9772,100.9238,102.1291,41510.0],["2014-12-03",102.1291,102.4505,90.96,99.2364,61050.0],["2014-12-04",98.4329,101.4863,95.2991,100.3613,39250.0],["2014-12-05",100.281,100.281,94.817,95.4598,28160.0],["2014-12-08",95.7812,96.2633,83.005,86.5406,77080.0],["2014-12-09",84.2103,92.0046,84.2103,90.7993,34010.0],["2014-12-10",92.6474,104.379,89.4333,90.5582,79020.0],["2014-12-11",89.7547,97.0669,89.6744,94.817,40970.0],["2014-12-12",95.058,107.6735,94.8973,106.87,76470.0],["2014-12-15",111.6912,119.5658,107.7539,109.1199,82480.0],["2014-12-16",108.3967,108.3967,96.424,96.8258,66050.0],["2014-12-17",97.3883,101.0042,97.3883,99.7185,11260.0],["2014-12-18",100.6828,105.504,100.1203,103.013,21530.0],["2014-12-19",103.6558,104.4594,99.0757,99.0757,14400.0],["2014-12-22",98.8346,100.4417,93.3304,96.0223,33670.0],["2014-12-23",96.424,97.7097,92.4064,94.2545,101270.0],["2014-12-24",94.0134,97.9507,94.0134,96.6651,13610.0],["2014-12-26",96.2633,100.522,96.2633,97.3079,5770.0],["2014-12-29",96.6651,99.4775,96.424,96.424,6560.0],["2014-12-30",96.424,99.156,96.424,97.7097,13580.0],["2014-12-31",98.2722,98.2722,96.1026,96.424,7060.0],["2015-01-02",97.4686,104.2183,95.5401,99.3971,16970.0],["2015-01-05",99.0757,103.6558,99.0757,101.2452,9830.0],["2015-01-06",101.2452,103.1737,97.0669,97.0669,15080.0],["2015-01-07",99.4775,101.2452,98.1516,99.7185,9780.0],["2015-01-08",99.9596,111.9322,97.6293,110.0841,41440.0],["2015-01-09",111.6912,112.1733,105.0218,106.87,13840.0],["2015-01-12",106.4682,106.9503,102.5711,104.2183,9180.0],["2015-01-13",104.7004,108.477,104.7004,107.2717,14790.0],["2015-01-14",106.3075,110.7269,105.9861,109.602,26650.0],["2015-01-15",110.0841,111.4421,105.6647,109.5216,23440.0],["2015-01-16",109.1199,109.835,103.2541,103.2541,12790.0],["2015-01-20",103.4951,107.5128,97.9507,99.2364,31630.0],["2015-01-21",100.0399,106.7896,98.1918,104.5397,14320.0],["2015-01-22",106.1146,109.1199,103.5353,105.9861,12590.0],["2015-01-23",106.87,110.0841,106.87,109.7627,16220.0],["2015-01-26",110.5662,110.9278,105.3433,110.0841,27030.0],["2015-01-27",108.5574,109.6823,105.8254,107.5931,12240.0],["2015-01-28",107.7539,110.4055,106.1468,109.6823,28630.0],["2015-01-29",111.5305,111.6912,106.6289,109.9234,38050.0],["2015-01-30",110.0841,111.6912,105.4236,109.2002,29770.0],["2015-02-02",109.2002,110.4859,106.1468,109.843,60330.0],["2015-02-03",110.8876,116.5124,110.3252,114.9053,25820.0],["2015-02-04",116.0302,120.53,115.1464,116.5124,32840.0],["2015-02-05",116.8338,121.5746,116.8338,119.5658,29660.0],["2015-02-06",120.1283,120.1283,118.5212,119.4051,5580.0],["2015-02-09",118.7623,119.7265,117.2356,119.3247,9470.0],["2015-02-10",119.5658,122.6192,117.3159,118.6016,27390.0],["2015-02-11",119.0837,125.753,114.6562,125.1905,36680.0],["2015-02-12",124.9495,125.1021,120.53,121.0925,22530.0],["2015-02-13",120.53,122.2175,119.2444,121.2532,17960.0],["2015-02-17",121.0122,121.7353,118.1194,118.5212,10840.0],["2015-02-18",119.1319,119.1319,116.8338,118.1194,6420.0],["2015-02-19",119.0837,123.262,116.9141,121.1729,5850.0],["2015-02-20",121.1729,122.1291,119.0837,120.7711,7200.0],["2015-02-23",120.289,123.5031,120.289,122.6192,12920.0],["2015-02-24",122.2175,123.7442,120.6907,121.9764,9590.0],["2015-02-25",121.4139,122.9406,116.5124,117.0748,13540.0],["2015-02-26",116.5124,122.0567,114.9053,119.6461,15300.0],["2015-02-27",119.0033,122.1371,116.7534,121.2532,9250.0],["2015-03-02",121.3336,121.8559,114.1821,118.3605,15260.0],["2015-03-03",118.3605,121.4943,116.5124,121.0925,38690.0],["2015-03-04",120.53,124.5477,111.1287,119.4854,49260.0],["2015-03-05",119.4854,119.4854,113.7,113.8607,23180.0],["2015-03-06",110.8073,111.6912,101.2452,101.4863,42980.0],["2015-03-09",101.647,105.745,101.4863,101.4863,26470.0],["2015-03-10",101.4059,104.7004,101.2533,102.9327,17790.0],["2015-03-11",102.8523,105.2629,102.8523,103.9772,13950.0],["2015-03-12",105.2629,105.2629,103.8165,104.6201,13680.0],["2015-03-13",104.2987,104.2987,101.2452,101.7273,10240.0],["2015-03-16",101.7273,101.7273,99.4775,99.4775,8250.0],["2015-03-17",99.3971,100.8435,95.6205,96.7454,13220.0],["2015-03-18",95.9419,99.9355,92.4064,99.0757,22770.0],["2015-03-19",98.5132,102.5309,98.5132,102.5309,9960.0],["2015-03-20",104.4594,115.7892,104.0415,114.9857,109660.0],["2015-03-23",112.8965,115.6285,108.1556,112.6554,56330.0],["2015-03-24",112.4947,118.2801,112.1733,115.3071,103150.0],["2015-03-25",115.7892,117.2355,109.4413,109.843,50520.0],["2015-03-26",109.2806,112.7358,108.0753,111.4501,16140.0],["2015-03-27",110.968,112.4947,110.0841,112.0929,10620.0],["2015-03-30",112.4947,114.5035,105.6245,106.7896,22870.0],["2015-03-31",105.3433,106.5486,100.4417,101.0845,35150.0],["2015-04-01",101.4059,104.379,101.0845,101.1649,7730.0],["2015-04-02",101.647,107.9949,101.647,103.8165,36370.0],["2015-04-06",103.1737,109.9234,102.2095,109.6823,18680.0],["2015-04-07",109.7627,113.8607,109.0395,111.9322,27410.0],["2015-04-08",113.2179,125.3512,112.6554,119.7265,156310.0],["2015-04-09",120.0479,123.1415,117.2355,119.8872,18530.0],["2015-04-10",120.53,122.3782,119.8872,121.3336,11200.0],["2015-04-13",122.2175,125.8334,122.2175,125.8334,46760.0],["2015-04-14",125.1905,125.1905,116.9141,120.289,42200.0],["2015-04-15",120.6907,120.6907,117.1552,118.5212,11840.0],["2015-04-16",119.5658,123.5835,118.706,120.289,25340.0],["2015-04-17",117.4766,121.655,116.5927,119.3247,26910.0],["2015-04-20",122.2175,126.9583,117.6373,124.3066,34080.0],["2015-04-21",124.6281,134.5919,124.6281,133.3866,51120.0],["2015-04-22",132.9848,140.6184,129.2082,133.5473,71830.0],["2015-04-23",126.1548,127.6011,108.8788,127.2797,105680.0],["2015-04-24",129.3689,133.5473,124.5477,128.6457,89680.0],["2015-04-27",133.2259,140.538,129.2885,136.2793,95460.0],["2015-04-28",135.8775,138.6096,129.6903,134.4312,33710.0],["2015-04-29",133.3062,133.3062,128.5654,129.2082,38390.0],["2015-04-30",128.9671,131.9804,126.3155,130.5742,13210.0],["2015-05-01",130.2528,132.342,126.3155,126.6369,16300.0],["2015-05-04",126.9583,136.199,126.9583,131.6992,32110.0],["2015-05-05",130.0117,134.9936,128.7261,132.8241,16680.0],["2015-05-06",133.5473,142.6272,131.3777,141.0201,108790.0],["2015-05-07",139.8148,144.636,136.1186,138.6899,66780.0],["2015-05-08",144.636,151.0643,143.4307,144.8771,141570.0],["2015-05-11",147.4484,153.8767,145.4396,146.8859,69910.0],["2015-05-12",146.8859,150.8232,146.0824,149.4572,64050.0],["2015-05-13",148.6537,149.3769,145.6806,148.2519,49510.0],["2015-05-14",149.7787,157.814,146.3235,155.4837,147710.0],["2015-05-15",154.8409,162.3138,153.9972,160.3049,109620.0],["2015-05-18",161.0281,166.0904,147.5288,150.2608,120950.0],["2015-05-19",152.591,157.7336,150.984,153.7963,69620.0],["2015-05-20",153.8767,163.7602,153.8767,160.7067,43800.0],["2015-05-21",160.1442,165.5279,157.814,164.1619,70420.0],["2015-05-22",165.1262,166.9743,159.8228,163.3584,69180.0],["2015-05-26",158.3765,165.6886,138.4488,144.3146,151660.0],["2015-05-27",142.8683,149.4572,139.0113,141.1808,107140.0],["2015-05-28",138.1274,140.297,131.3777,133.8687,122890.0],["2015-05-29",133.2259,137.9667,132.9848,134.1098,85950.0],["2015-06-01",134.5919,138.5292,132.583,132.6634,85880.0],["2015-06-02",132.7437,132.9848,125.3512,128.3243,122530.0],["2015-06-03",127.2797,135.7972,127.2797,134.1901,67780.0],["2015-06-04",132.9848,134.9936,130.6546,131.5385,39790.0],["2015-06-05",130.8956,141.2612,130.8956,139.4131,83890.0],["2015-06-08",139.7345,147.8502,138.8506,146.3235,116160.0],["2015-06-09",145.3592,150.2608,143.5111,149.859,110800.0],["2015-06-10",149.5376,150.7429,141.2612,144.7967,76900.0],["2015-06-11",146.2431,161.3495,144.3146,161.0281,180760.0],["2015-06-12",160.305,167.5368,157.3319,166.6529,185980.0],["2015-06-15",164.2423,165.0458,156.2069,159.0997,68980.0],["2015-06-16",158.2961,159.0996,147.8502,155.082,69590.0],["2015-06-17",160.305,161.912,148.8144,150.5822,70270.0],["2015-06-18",150.2608,159.8228,149.0555,154.6802,50250.0],["2015-06-19",154.3588,154.3588,147.0466,151.0643,59720.0],["2015-06-22",152.35,154.6802,148.0993,149.6983,16750.0],["2015-06-23",150.1804,153.957,149.9394,152.6714,34040.0],["2015-06-24",153.6356,159.9032,152.5107,154.3588,83750.0],["2015-06-25",154.6802,159.5014,147.9305,150.1001,74470.0],["2015-06-26",146.6449,148.5734,141.4219,143.3504,68960.0],["2015-06-29",140.538,143.7521,132.2616,137.9667,100050.0],["2015-06-30",141.8237,145.1985,140.4577,144.7967,30310.0],["2015-07-01",143.029,145.0378,140.6987,141.5826,16220.0],["2015-07-02",141.1809,141.1809,136.6007,139.4934,65410.0],["2015-07-06",129.3689,135.3954,123.9049,135.1945,118360.0],["2015-07-07",130.0921,130.0921,120.6104,124.6281,264320.0],["2015-07-08",119.7265,130.3733,118.2801,125.0298,96570.0],["2015-07-09",137.806,141.8076,124.5477,126.9583,156340.0],["2015-07-10",134.5919,135.6365,123.9852,125.4316,102630.0],["2015-07-13",126.7976,132.9045,126.7976,131.0563,50440.0],["2015-07-14",130.8153,132.583,129.2082,132.5027,17630.0],["2015-07-15",130.0117,130.0921,123.8245,124.2263,37370.0],["2015-07-16",125.5119,131.5385,125.2709,130.6546,49510.0],["2015-07-17",132.5027,134.3106,125.6727,127.3601,42110.0],["2015-07-20",127.9226,131.2974,127.9226,130.0117,22280.0],["2015-07-21",129.851,133.3062,129.3689,131.2974,23150.0],["2015-07-22",130.3332,130.4858,126.1548,127.3601,32110.0],["2015-07-23",128.1636,132.583,128.1636,129.9314,33360.0],["2015-07-24",128.244,131.7795,125.3512,125.9941,23050.0],["2015-07-27",123.3424,123.8245,119.7265,120.6908,54060.0],["2015-07-28",121.655,122.3782,116.9945,119.5658,25840.0],["2015-07-29",120.1283,127.0788,120.1283,123.2621,19380.0],["2015-07-30",122.7799,124.7888,120.3693,122.1371,15380.0],["2015-07-31",122.1371,122.1371,119.0033,120.289,42180.0],["2015-08-03",119.7265,124.9495,118.923,124.387,31060.0],["2015-08-04",124.9495,128.4047,124.3066,128.1636,31330.0],["2015-08-05",128.5654,134.0294,128.244,132.5027,43210.0],["2015-08-06",132.8241,136.8016,128.7261,129.5296,35760.0],["2015-08-07",129.7707,133.7883,128.0029,130.5742,14480.0],["2015-08-10",132.1813,134.8329,129.6903,134.1901,21920.0],["2015-08-11",127.9226,130.8153,123.4228,125.5923,48120.0],["2015-08-12",122.2175,128.244,121.655,124.5477,36700.0],["2015-08-13",125.753,129.2082,124.3067,124.6281,23450.0],["2015-08-14",124.9495,127.0387,124.9495,126.0744,30290.0],["2015-08-17",125.9941,129.9314,125.4959,127.4404,32870.0],["2015-08-18",127.3601,129.5296,125.4316,126.2351,48100.0],["2015-08-19",125.6726,125.6726,120.289,121.0925,39610.0],["2015-08-20",119.8872,121.1729,108.8788,109.5216,131320.0],["2015-08-21",108.236,111.7715,104.4594,108.0753,59060.0],["2015-08-24",100.4417,112.4947,100.4417,103.4951,96520.0],["2015-08-25",104.4594,112.0929,101.4059,104.0576,64490.0],["2015-08-26",105.9057,108.6377,89.1922,91.6028,60380.0],["2015-08-27",96.424,106.4682,96.424,101.8077,62160.0],["2015-08-28",100.9238,104.1781,100.2006,101.2452,12440.0],["2015-08-31",100.6828,101.6631,97.1472,98.2722,14710.0],["2015-09-01",96.424,98.5132,95.6205,96.3437,30340.0],["2015-09-02",96.5847,97.3883,95.5401,96.9865,23660.0],["2015-09-03",96.7454,98.2722,94.6563,95.058,18470.0],["2015-09-04",95.2991,97.79,94.4152,95.1384,34320.0],["2015-09-08",98.2722,103.5755,96.6651,100.281,58710.0],["2015-09-09",102.8523,104.0576,96.7454,98.3525,31470.0],["2015-09-10",98.3525,100.522,97.6293,98.5132,11500.0],["2015-09-11",98.5132,102.2898,96.5847,100.3613,22140.0],["2015-09-14",100.2006,101.3256,96.6651,98.0311,9470.0],["2015-09-15",97.79,101.3256,96.2633,96.2633,13180.0],["2015-09-16",96.9865,104.4594,96.6651,104.379,19500.0],["2015-09-17",103.0934,108.1556,101.7274,106.3075,20670.0],["2015-09-18",104.8611,106.1468,103.0934,106.1468,13980.0],["2015-09-21",105.2629,107.4324,101.3256,103.4951,18540.0],["2015-09-22",101.2452,102.8523,94.4955,95.3794,22200.0],["2015-09-23",96.5847,102.3702,96.5847,101.9684,33380.0],["2015-09-24",100.2006,101.647,96.3437,98.9953,17550.0],["2015-09-25",99.5578,100.4417,97.79,98.5936,7810.0],["2015-09-28",99.6382,99.8792,96.3437,96.6651,12960.0],["2015-09-29",97.2276,97.5088,93.459,94.5759,14760.0],["2015-09-30",96.7454,97.6293,94.1741,95.3794,24250.0],["2015-10-01",95.6205,97.8302,91.2011,94.4152,27940.0],["2015-10-02",94.0938,106.0664,94.0134,102.3702,40090.0],["2015-10-05",102.6112,109.4413,101.3256,108.9592,38610.0],["2015-10-06",108.3967,108.3967,103.2541,104.8611,26600.0],["2015-10-07",107.7539,111.6912,104.6201,108.1556,49230.0],["2015-10-08",107.5931,109.843,103.5755,105.0218,27450.0],["2015-10-09",104.7004,105.3433,102.1291,102.7719,25750.0],["2015-10-12",104.4594,106.0584,100.4417,100.9238,52050.0],["2015-10-13",101.647,104.2987,100.6828,101.8881,32590.0],["2015-10-14",103.013,103.9772,93.8527,94.9777,67080.0],["2015-10-15",96.6651,100.6828,95.5401,100.6024,38990.0],["2015-10-16",100.7631,105.8254,100.4417,103.3344,65000.0],["2015-10-19",102.2898,107.4324,101.8077,106.5486,38860.0],["2015-10-20",107.4324,109.6823,105.504,106.7896,45940.0],["2015-10-21",105.9861,109.1199,102.0488,105.6647,29260.0],["2015-10-22",106.87,108.236,105.4236,106.4682,28650.0],["2015-10-23",108.9592,111.0483,107.9146,109.1199,31950.0],["2015-10-26",115.066,118.923,110.0841,113.3786,84930.0],["2015-10-27",112.2536,117.8784,111.6108,117.6373,44310.0],["2015-10-28",118.4408,122.9406,118.015,120.0479,54080.0],["2015-10-29",117.6373,119.4854,116.2713,118.923,21640.0],["2015-10-30",119.4854,124.5477,118.5212,123.9852,21650.0],["2015-11-02",123.5835,124.5477,119.4453,123.3424,41870.0],["2015-11-03",122.5389,125.753,122.5389,124.7888,38070.0],["2015-11-04",124.5477,125.3512,122.2978,123.7442,61290.0],["2015-11-05",123.7442,123.7442,117.1552,118.2801,23520.0],["2015-11-06",119.7265,120.0479,110.8876,112.8965,70530.0],["2015-11-09",113.2982,116.5124,113.2982,115.4678,23870.0],["2015-11-10",115.8695,116.191,111.7715,114.2625,31720.0],["2015-11-11",115.9499,118.6819,114.3428,116.1106,18460.0],["2015-11-12",114.9857,119.4854,113.5393,116.6731,16140.0],["2015-11-13",116.9945,117.6373,112.7358,114.9053,52070.0],["2015-11-16",116.432,118.6819,113.1375,116.2713,39830.0],["2015-11-17",117.7177,123.6638,115.8374,121.2532,52310.0],["2015-11-18",121.1729,122.8603,115.4678,120.289,28540.0],["2015-11-19",123.9049,128.4047,122.0568,124.7888,88890.0],["2015-11-20",125.753,127.5208,124.2263,126.2351,30940.0],["2015-11-23",134.9936,135.3151,124.4673,125.2709,201030.0],["2015-11-24",120.53,128.0832,117.9587,124.5477,89960.0],["2015-11-25",124.9495,128.5654,124.9495,126.7976,52870.0],["2015-11-27",125.6727,125.6727,121.0523,124.8691,32280.0],["2015-11-30",124.5477,126.9583,123.021,124.8691,32000.0],["2015-12-01",125.3512,126.878,123.5835,125.9941,31700.0],["2015-12-02",125.9941,126.9583,122.6996,124.7888,56990.0],["2015-12-03",125.4316,125.753,123.021,123.8245,53280.0],["2015-12-04",123.5031,125.2709,122.9406,124.0656,51330.0],["2015-12-07",124.3066,126.1548,122.5389,123.7442,50180.0],["2015-12-08",122.9406,126.1548,122.6192,124.5477,45830.0],["2015-12-09",123.7442,127.5208,123.7442,124.5477,50710.0],["2015-12-10",125.0298,129.3689,125.0298,129.2886,51680.0],["2015-12-11",127.8422,134.6722,125.8334,133.708,67880.0],["2015-12-14",133.4669,134.9133,130.4135,134.1098,44120.0],["2015-12-15",133.7884,134.9937,132.342,134.4312,32430.0],["2015-12-16",133.8687,135.3151,133.5473,134.1901,28160.0],["2015-12-17",134.4312,136.6007,133.949,134.9133,38070.0],["2015-12-18",134.9936,137.1632,133.4669,135.8775,72800.0],["2015-12-21",135.7972,135.7972,133.6276,134.9936,13490.0],["2015-12-22",134.3508,135.7972,134.1901,134.9936,17230.0],["2015-12-23",134.9936,135.7168,133.6276,135.2347,27410.0],["2015-12-24",134.8329,134.9936,134.3508,134.6722,6130.0],["2015-12-28",133.4669,133.6276,131.3777,132.583,14500.0],["2015-12-29",132.583,134.3508,130.8153,132.1813,26200.0],["2015-12-30",131.1367,131.7795,125.3512,128.0029,45070.0],["2015-12-31",128.244,129.5296,127.119,128.4047,11260.0],["2016-01-04",123.5031,126.7173,122.3139,125.5923,31000.0],["2016-01-05",125.5923,128.244,124.5477,127.1994,15480.0],["2016-01-06",124.3067,130.3332,124.0656,128.5654,14620.0],["2016-01-07",126.3958,126.878,121.0523,123.5031,38310.0],["2016-01-08",124.2263,127.3601,124.2263,124.3066,20460.0],["2016-01-11",124.1459,124.7084,117.798,119.7265,25770.0],["2016-01-12",121.0122,126.9583,121.0122,126.3958,22240.0],["2016-01-13",126.3958,127.0387,121.5746,122.9406,11890.0],["2016-01-14",118.3605,118.3605,111.6108,115.1464,55090.0],["2016-01-15",112.0929,114.4232,109.2806,111.4501,17720.0],["2016-01-19",113.3786,114.825,106.7093,107.6735,28110.0],["2016-01-20",106.0664,106.87,96.424,98.915,74370.0],["2016-01-21",99.9596,101.5666,97.2276,100.4015,62590.0],["2016-01-22",103.013,106.6289,102.9327,105.9861,28990.0],["2016-01-25",105.9057,109.843,105.1825,107.3521,35640.0],["2016-01-26",104.7808,105.3433,99.3971,102.2898,35020.0],["2016-01-27",101.8881,103.9612,100.522,101.0845,13100.0],["2016-01-28",101.7274,102.3702,97.0669,98.6739,19460.0],["2016-01-29",98.8346,104.138,98.6739,102.6112,24590.0],["2016-02-01",102.0488,102.1291,98.915,99.4775,17130.0],["2016-02-02",103.5755,103.6719,95.7812,96.7454,30770.0],["2016-02-03",96.9865,97.2276,93.9331,95.9419,15970.0],["2016-02-04",95.5401,95.5401,93.2099,94.4152,30720.0],["2016-02-05",94.8973,96.9865,89.9958,92.2457,22990.0],["2016-02-08",91.3618,92.6313,87.0227,88.228,16510.0],["2016-02-09",86.7816,90.1565,82.5229,86.3799,18610.0],["2016-02-10",87.2637,89.5136,85.2549,86.3799,18340.0],["2016-02-11",85.5763,87.0227,83.8086,85.8174,17600.0],["2016-02-12",86.7013,89.2726,84.4514,87.7459,13650.0],["2016-02-16",90.0761,97.0669,89.9958,96.9865,32650.0],["2016-02-17",97.4686,99.6382,97.3079,98.915,20170.0],["2016-02-18",99.7989,99.7989,94.2545,95.6205,13000.0],["2016-02-19",95.3794,96.424,91.0404,96.0223,22930.0],["2016-02-22",97.7097,103.8165,97.2276,101.5666,28520.0],["2016-02-23",100.7631,102.4505,99.7989,100.3613,16820.0],["2016-02-24",99.6382,99.8792,96.0223,98.5936,24790.0],["2016-02-25",98.4329,100.4417,95.5401,99.0757,22990.0],["2016-02-26",98.8346,99.6382,96.183,97.9507,20140.0],["2016-02-29",93.0492,93.7724,83.5675,84.8531,112400.0],["2016-03-01",85.8174,87.2637,85.4156,87.0227,34510.0],["2016-03-02",87.2638,87.8262,79.3891,80.3534,84170.0],["2016-03-03",81.1569,81.5587,73.684,74.4876,93500.0],["2016-03-04",75.2107,79.3891,70.7913,77.1392,115420.0],["2016-03-07",76.5768,78.7463,74.4876,76.7375,27260.0],["2016-03-08",76.6571,76.6571,72.2377,72.2377,39700.0],["2016-03-09",72.318,73.443,70.7913,72.6394,52210.0],["2016-03-10",72.8001,74.5679,71.5948,73.8447,54920.0],["2016-03-11",74.1662,76.3357,73.6439,75.6125,38900.0],["2016-03-14",75.7732,77.2999,74.1662,74.5679,35370.0],["2016-03-15",77.9428,78.7463,73.8447,75.2911,67720.0],["2016-03-16",74.8893,76.0946,73.9251,75.4518,31160.0],["2016-03-17",75.6125,82.8443,75.6125,82.2015,190550.0],["2016-03-18",82.2015,91.2011,82.2015,89.4333,130260.0],["2016-03-21",91.2011,92.0849,85.9379,87.1834,62850.0],["2016-03-22",84.371,84.371,81.7997,81.9604,81780.0],["2016-03-23",83.5675,85.0139,80.6346,81.5587,60160.0],["2016-03-24",80.9962,83.5675,80.9158,82.1211,24570.0],["2016-03-28",82.6033,82.764,79.3489,79.9516,40360.0],["2016-03-29",79.9516,82.5229,77.2196,82.4426,46610.0],["2016-03-30",83.1657,86.6209,82.989,86.2192,56390.0],["2016-03-31",85.8977,86.7013,83.7282,83.8086,33500.0],["2016-04-01",83.2461,86.7816,82.9247,85.0139,25300.0],["2016-04-04",85.0139,85.9781,83.1657,83.5675,20660.0],["2016-04-05",83.2461,87.1834,83.2461,85.737,55180.0],["2016-04-06",85.9781,88.2039,85.1746,85.3353,52370.0],["2016-04-07",85.3353,89.9958,84.6121,88.228,78230.0],["2016-04-08",88.8708,93.6117,88.8708,92.5671,69630.0],["2016-04-11",93.0492,95.6205,89.0315,89.4333,38820.0],["2016-04-12",89.594,92.4064,89.3529,90.3975,26240.0],["2016-04-13",91.6028,94.5759,91.0404,94.3348,48810.0],["2016-04-14",94.3348,96.0223,92.326,95.5401,46610.0],["2016-04-15",95.8616,96.183,94.4955,95.2187,20460.0],["2016-04-18",95.2991,97.4686,94.0134,97.2276,23470.0],["2016-04-19",96.424,96.8258,95.4598,95.8616,32500.0],["2016-04-20",95.7008,95.7008,93.451,94.0134,16670.0],["2016-04-21",94.4152,95.6205,92.4867,93.692,15470.0],["2016-04-22",94.0938,94.0938,91.6189,92.8081,15660.0],["2016-04-25",92.326,93.8527,91.1207,93.0492,18720.0],["2016-04-26",91.9242,92.1251,85.496,87.5048,78760.0],["2016-04-27",87.9869,88.228,84.4514,86.3799,41960.0],["2016-04-28",86.7816,87.8262,85.9781,87.3441,27950.0],["2016-04-29",87.5048,90.0761,85.1746,85.4156,28410.0],["2016-05-02",85.3353,87.1834,82.4425,83.5675,31750.0],["2016-05-03",83.5675,83.9693,81.2372,81.3176,35600.0],["2016-05-04",81.1569,87.2637,80.5944,84.2907,41770.0],["2016-05-05",84.2907,85.8977,82.1211,82.4426,25140.0],["2016-05-06",82.0408,82.0408,79.7105,80.273,37520.0],["2016-05-09",80.3534,80.3534,76.4964,77.4606,29780.0],["2016-05-10",77.8624,79.3088,77.1392,77.9428,31680.0],["2016-05-11",77.541,77.541,75.3715,76.416,58400.0],["2016-05-12",76.5768,77.4606,71.9966,72.1573,41250.0],["2016-05-13",72.3984,74.8893,71.3538,72.077,37910.0],["2016-05-16",72.5591,74.0858,71.8359,72.2377,31970.0],["2016-05-17",72.2377,73.5233,71.5145,72.318,24750.0],["2016-05-18",72.318,75.9339,71.5948,72.6394,37010.0],["2016-05-19",72.8805,74.0858,70.711,70.952,36430.0],["2016-05-20",73.0412,73.3626,70.952,72.2377,35120.0],["2016-05-23",72.4787,73.7644,69.1039,69.5057,43080.0],["2016-05-24",67.4968,71.3538,65.0059,68.22,84730.0],["2016-05-25",68.3004,70.711,68.0593,68.22,79840.0],["2016-05-26",68.3807,70.1485,68.3004,69.0235,27580.0],["2016-05-27",69.2646,72.3984,69.2646,71.5145,46750.0],["2016-05-31",74.2465,76.0143,72.318,74.2867,118690.0],["2016-06-01",73.8447,75.3715,72.6394,74.8893,58430.0],["2016-06-02",74.4072,74.809,72.8001,74.5679,25950.0],["2016-06-03",72.318,73.6037,71.5145,71.7556,37370.0],["2016-06-06",72.3984,72.8805,71.6752,72.318,29120.0],["2016-06-07",72.5591,72.5591,70.5503,70.6306,37640.0],["2016-06-08",70.711,70.8717,67.0147,67.5772,47060.0],["2016-06-09",67.4165,67.7379,64.4434,65.3273,41390.0],["2016-06-10",64.6041,66.9344,62.4346,62.6756,66330.0],["2016-06-13",62.4346,63.7202,61.7917,63.1577,33510.0],["2016-06-14",62.756,63.7202,62.2337,62.756,38560.0],["2016-06-15",62.997,65.3273,62.997,63.4792,44060.0],["2016-06-16",63.1577,63.8809,61.2293,63.1577,42750.0],["2016-06-17",63.3988,65.488,63.1577,63.9613,49620.0],["2016-06-20",64.7648,69.1842,64.7246,67.0951,97300.0],["2016-06-21",67.0951,69.1039,66.7736,68.22,36790.0],["2016-06-22",68.4611,68.4611,65.1666,66.2112,80780.0],["2016-06-23",66.9344,69.6664,66.2915,68.0593,36040.0],["2016-06-24",64.8452,69.586,64.4434,67.8986,57530.0],["2016-06-27",67.7379,67.7379,64.2023,65.3273,47130.0],["2016-06-28",66.2915,67.4968,65.488,65.729,34250.0],["2016-06-29",66.6933,67.4968,66.0505,67.3361,25520.0],["2016-06-30",67.4968,67.8986,65.8094,67.7379,54990.0],["2016-07-01",67.8182,71.1127,67.5772,70.711,66910.0],["2016-07-05",70.0681,72.8323,68.6218,71.9163,64350.0],["2016-07-06",71.8359,72.8001,70.952,71.5145,55260.0],["2016-07-07",71.5145,73.7644,71.5145,72.5591,18200.0],["2016-07-08",72.318,72.318,70.8717,71.2734,17250.0],["2016-07-11",71.4341,74.3269,71.4341,74.0858,28110.0],["2016-07-12",74.2465,74.9697,73.0412,73.9251,37330.0],["2016-07-13",73.9251,76.2553,73.0412,74.8893,38690.0],["2016-07-14",75.6125,78.4249,74.5277,77.7017,58120.0],["2016-07-15",77.6213,77.7017,75.05,75.2107,18300.0],["2016-07-18",75.2911,75.4518,71.9966,73.2019,40550.0],["2016-07-19",73.5233,73.6439,71.9966,71.9966,16070.0],["2016-07-20",72.077,73.0412,71.1127,72.6394,18060.0],["2016-07-21",72.318,73.0412,70.2288,70.3895,17670.0],["2016-07-22",70.3092,71.6752,70.3092,70.4699,17120.0],["2016-07-25",70.4699,71.8359,69.2646,69.5057,14380.0],["2016-07-26",69.6664,70.6306,69.1039,69.5057,39140.0],["2016-07-27",69.586,71.9966,69.2646,71.0324,29640.0],["2016-07-28",70.711,73.2823,70.6306,73.1216,27700.0],["2016-07-29",72.6394,73.1216,71.2734,72.3984,35960.0],["2016-08-01",72.6394,73.2823,71.9162,72.3984,20510.0],["2016-08-02",72.3984,72.8001,70.2288,70.6306,26760.0],["2016-08-03",70.4699,72.5591,69.2646,72.318,8640.0],["2016-08-04",71.9966,72.8805,69.5057,70.1485,40630.0],["2016-08-05",70.711,72.2377,70.6306,72.077,21330.0],["2016-08-08",71.5948,72.7198,70.3092,71.0324,15740.0],["2016-08-09",71.1127,72.3582,70.2288,71.6752,17690.0],["2016-08-10",71.8359,73.8447,71.4341,73.2019,17590.0],["2016-08-11",73.2823,73.5233,72.8805,73.1216,16010.0],["2016-08-12",73.0412,74.5679,73.0412,74.5679,21750.0],["2016-08-15",74.4876,75.9339,74.2465,75.6125,53630.0],["2016-08-16",75.8536,78.7463,74.9295,78.5856,38330.0],["2016-08-17",78.7463,81.7997,78.0231,79.3891,39800.0],["2016-08-18",78.9874,79.8712,77.6213,78.3445,29940.0],["2016-08-19",78.1035,78.8266,77.6213,78.1035,11870.0],["2016-08-22",76.175,76.6571,74.7286,76.416,39150.0],["2016-08-23",71.5145,74.7286,67.7379,68.3807,137270.0],["2016-08-24",69.5057,70.952,67.4968,67.5772,47710.0],["2016-08-25",67.2558,70.2288,66.9344,67.3361,50000.0],["2016-08-26",67.8182,69.1039,67.8182,68.22,22050.0],["2016-08-29",68.4611,76.8982,68.22,76.8982,124250.0],["2016-08-30",77.1392,77.782,74.1661,76.3357,50260.0],["2016-08-31",76.0143,76.0143,73.2823,73.6037,19490.0],["2016-09-01",74.0054,75.6125,73.6037,75.05,24510.0],["2016-09-02",75.3714,76.3357,74.7286,76.3357,27980.0],["2016-09-06",76.7375,79.1079,76.416,78.1838,56430.0],["2016-09-07",78.6659,79.8712,78.3445,79.7909,34910.0],["2016-09-08",79.9516,85.8174,79.9516,85.3353,122420.0],["2016-09-09",84.13,84.9335,80.7551,81.2372,120110.0],["2016-09-12",78.8266,80.7551,76.0143,80.5141,41280.0],["2016-09-13",79.4695,79.4695,76.4964,78.0231,35340.0],["2016-09-14",77.7017,79.8712,77.7017,78.1838,21940.0],["2016-09-15",78.4249,78.9874,77.6213,78.8266,7250.0],["2016-09-16",78.8266,81.7194,78.3445,80.5944,17480.0],["2016-09-19",80.1927,80.273,76.2955,76.416,25210.0],["2016-09-20",77.0589,78.3445,76.2553,78.1838,20410.0],["2016-09-21",77.9428,82.7238,77.8624,82.2818,41890.0],["2016-09-22",81.3176,84.371,81.3176,82.0408,39030.0],["2016-09-23",80.6748,83.2541,80.6748,82.2015,44770.0],["2016-09-26",80.6748,83.9693,79.1481,81.9604,59020.0],["2016-09-27",81.9604,86.3799,81.9604,84.2103,138830.0],["2016-09-28",84.2103,85.496,84.13,84.9335,31020.0],["2016-09-29",84.7728,85.1746,82.9247,83.9693,35800.0],["2016-09-30",84.0496,84.13,81.0765,81.3176,26120.0],["2016-10-03",81.1569,82.2015,80.3534,80.3534,14370.0],["2016-10-04",80.7551,82.6836,80.1927,82.2818,16140.0],["2016-10-05",83.1657,83.7282,82.2015,82.8443,14250.0],["2016-10-06",82.6836,82.6836,80.1927,80.273,15060.0],["2016-10-07",80.5141,80.6748,78.907,79.2284,15490.0],["2016-10-10",79.4695,80.3775,78.8266,79.0677,14530.0],["2016-10-11",79.1481,79.2284,77.1392,77.4606,12740.0],["2016-10-12",81.8801,82.764,78.907,82.6033,51860.0],["2016-10-13",81.4783,81.4783,76.175,80.9158,31430.0],["2016-10-14",81.5587,82.4425,79.4695,79.4695,14620.0],["2016-10-17",79.1481,79.4695,76.8982,78.907,11520.0],["2016-10-18",79.8712,79.8712,77.2196,77.4606,23980.0],["2016-10-19",77.3803,78.6659,77.3803,78.3445,11860.0],["2016-10-20",77.9428,79.4695,77.7017,79.3088,6620.0],["2016-10-21",79.0677,79.6302,77.9428,78.907,6850.0],["2016-10-24",79.5498,79.5498,76.8178,77.1392,15460.0],["2016-10-25",76.7375,78.7463,76.416,76.8982,5930.0],["2016-10-26",76.7375,77.8624,76.6571,77.1392,6960.0],["2016-10-27",77.3803,77.541,75.9339,76.175,11060.0],["2016-10-28",75.6929,76.0946,73.3626,73.3626,15250.0],["2016-10-31",73.3626,73.5233,71.5948,72.2377,20120.0],["2016-11-01",72.5591,72.8001,69.5056,69.8271,28470.0],["2016-11-02",69.9878,70.7913,69.1842,69.6664,18450.0],["2016-11-03",69.3449,71.5948,69.3449,70.0681,15990.0],["2016-11-04",71.177,71.4743,69.6664,69.7467,6720.0],["2016-11-07",70.7913,72.8805,70.1646,71.5145,14370.0],["2016-11-08",71.5145,71.5868,70.5502,70.5502,11660.0],["2016-11-09",68.7021,72.7198,68.7021,71.5145,16450.0],["2016-11-10",71.8359,74.2063,69.7467,69.7467,7890.0],["2016-11-11",69.586,71.1127,69.1039,69.9878,10570.0],["2016-11-14",70.3092,71.1931,69.8271,70.0681,5980.0],["2016-11-15",70.2288,71.5948,69.6664,71.5948,10530.0],["2016-11-16",71.5948,74.0938,71.5948,72.4787,15190.0],["2016-11-17",72.5591,73.2019,72.4064,72.8001,12030.0],["2016-11-18",73.2019,74.3269,72.7198,74.0054,10450.0],["2016-11-21",74.3269,74.4072,72.7198,73.9251,19230.0],["2016-11-22",73.9251,74.5679,73.2823,74.4072,9200.0],["2016-11-23",74.3269,75.2911,73.2823,73.8447,22880.0],["2016-11-25",74.2465,74.2465,72.318,73.1216,6970.0],["2016-11-28",73.3626,74.2465,73.3626,73.8447,8940.0],["2016-11-29",73.8447,74.8893,73.8447,74.0054,13290.0],["2016-11-30",70.2288,73.8447,69.9074,72.9609,14600.0],["2016-12-01",73.0412,73.0412,69.9878,70.3895,22540.0],["2016-12-02",69.9878,70.6306,64.5237,64.6844,58860.0],["2016-12-05",62.756,68.5414,62.756,68.5012,30760.0],["2016-12-06",68.9432,69.586,67.1754,68.8628,16060.0],["2016-12-07",68.9432,69.5057,67.3361,69.3449,10360.0],["2016-12-08",69.8271,69.8271,67.5772,68.9432,16950.0],["2016-12-09",68.7021,71.1529,68.22,70.6306,13070.0],["2016-12-12",69.9074,70.711,69.7467,70.3092,15470.0],["2016-12-13",71.3538,71.5145,69.1682,69.4253,12980.0],["2016-12-14",69.5057,70.1485,68.3004,68.3807,16790.0],["2016-12-15",67.9789,70.1485,67.1754,69.4253,14680.0],["2016-12-16",69.7467,70.3895,67.6575,68.0593,58960.0],["2016-12-19",67.4968,68.8628,67.4968,67.9789,9620.0],["2016-12-20",67.8986,67.9789,67.0147,67.8986,11540.0],["2016-12-21",67.6575,70.3092,67.3361,68.22,18240.0],["2016-12-22",68.3807,69.9235,66.7736,69.6664,15270.0],["2016-12-23",69.5057,71.1931,68.3405,70.4699,12050.0],["2016-12-27",69.7467,70.711,69.7467,70.4699,3300.0],["2016-12-28",70.3092,70.711,69.2244,70.6306,13500.0],["2016-12-29",69.8271,71.2172,68.7021,69.1039,8800.0],["2016-12-30",69.2646,70.5503,68.8628,70.3092,9050.0],["2017-01-03",70.711,72.9608,69.7467,70.5502,9120.0],["2017-01-04",70.2288,72.318,70.2288,70.711,10050.0],["2017-01-05",70.7913,72.8001,70.1485,71.3538,9500.0],["2017-01-06",71.6752,73.2019,70.8797,72.7198,16650.0],["2017-01-09",72.8805,75.05,72.318,74.5679,31020.0],["2017-01-10",74.6483,75.1304,73.9251,74.7286,10740.0],["2017-01-11",74.6483,76.3357,74.5679,75.5322,11840.0],["2017-01-12",76.8178,77.1392,74.1662,75.3715,13090.0],["2017-01-13",75.2911,75.5322,73.2019,73.3626,9700.0],["2017-01-17",73.3626,75.2911,72.077,73.684,15050.0],["2017-01-18",74.0054,74.0054,72.318,73.1216,17530.0],["2017-01-19",71.1127,73.6037,71.1127,72.318,35970.0],["2017-01-20",72.7198,73.7644,72.077,72.8001,14860.0],["2017-01-23",72.5591,73.443,72.077,72.8805,7600.0],["2017-01-24",73.2823,74.7286,72.4787,74.4876,10220.0],["2017-01-25",74.8893,75.2107,73.5233,74.3269,10090.0],["2017-01-26",74.3269,74.5679,72.318,72.7198,17520.0],["2017-01-27",73.0412,74.0858,72.2377,72.318,11180.0],["2017-01-30",72.318,72.8001,71.1931,72.6394,23560.0],["2017-01-31",72.5591,73.3626,72.1573,72.8001,9890.0],["2017-02-01",73.1216,73.4831,72.077,72.6394,6770.0],["2017-02-02",72.318,73.1216,72.1975,72.4787,8810.0],["2017-02-03",72.3984,73.2823,72.3984,72.9609,5040.0],["2017-02-06",73.1216,73.2421,71.3136,72.7198,12340.0],["2017-02-07",73.3626,73.443,71.8359,72.4787,11280.0],["2017-02-08",72.9528,73.3626,72.5591,72.9609,8610.0],["2017-02-09",72.7198,73.8447,72.7198,73.3626,16250.0],["2017-02-10",73.6037,73.6037,72.6394,72.8805,10470.0],["2017-02-13",73.2823,73.2823,72.318,72.5591,8560.0],["2017-02-14",72.2377,72.4787,69.1039,70.6306,41950.0],["2017-02-15",70.2288,72.2377,69.345,71.2734,14860.0],["2017-02-16",71.0324,72.4787,71.0324,72.318,14190.0],["2017-02-17",71.9163,72.3582,71.2493,71.4341,12450.0],["2017-02-21",69.1039,71.5145,68.3004,68.6218,30880.0],["2017-02-22",68.8628,70.1485,68.8628,69.9878,17050.0],["2017-02-23",71.0324,71.1127,68.3004,68.3807,5140.0],["2017-02-24",71.5948,71.9163,69.2807,69.6664,8810.0],["2017-02-27",69.9878,70.711,68.5414,70.0681,21380.0],["2017-02-28",68.3004,68.9432,64.9255,66.9343,63240.0],["2017-03-01",67.7379,68.3405,65.0862,66.5326,37560.0],["2017-03-02",66.2915,67.1754,65.2469,65.8898,15180.0],["2017-03-03",64.5238,65.8898,64.5238,65.6487,16640.0],["2017-03-06",65.5683,65.5683,61.7917,62.5953,59120.0],["2017-03-07",62.6756,66.4522,62.6756,66.3719,30000.0],["2017-03-08",66.2112,67.0147,66.1308,66.4522,16460.0],["2017-03-09",66.0505,67.1754,65.3273,66.3719,10160.0],["2017-03-10",66.7736,68.4611,65.8898,68.3807,16640.0],["2017-03-13",67.6575,68.5414,66.3719,67.4165,18330.0],["2017-03-14",66.9343,68.895,66.5326,67.4968,13120.0],["2017-03-15",67.3361,69.6664,66.7736,68.8628,14950.0],["2017-03-16",69.0235,69.6664,67.2558,68.7825,21460.0],["2017-03-17",68.7825,69.2646,67.8986,68.8628,13960.0],["2017-03-20",69.1039,69.4253,67.4165,68.3004,15180.0],["2017-03-21",68.3004,68.6218,65.8898,66.1308,17520.0],["2017-03-22",65.9701,67.5772,65.488,67.1754,12920.0],["2017-03-23",67.3361,69.2646,66.854,68.5414,15960.0],["2017-03-24",69.0235,71.1127,68.9432,70.0681,23980.0],["2017-03-27",69.345,69.6503,67.32,68.5414,14740.0],["2017-03-28",68.7021,70.711,67.8986,69.3449,18560.0],["2017-03-29",68.5414,69.6664,68.3807,69.6664,18120.0],["2017-03-30",69.586,70.3895,68.0593,69.4253,10750.0],["2017-03-31",68.7021,71.1127,68.7021,70.3895,10390.0],["2017-04-03",70.4699,71.1931,68.3004,68.3807,49300.0],["2017-04-04",68.3807,68.4611,66.3719,66.6933,15870.0],["2017-04-05",66.9022,68.1879,66.1308,66.6933,22060.0],["2017-04-06",66.3719,66.854,66.1308,66.6129,16890.0],["2017-04-07",66.3719,68.3004,66.3719,67.1352,14080.0],["2017-04-10",66.854,67.8986,66.854,67.4968,8550.0],["2017-04-11",67.4968,67.4968,65.8094,66.3719,12450.0],["2017-04-12",66.5326,67.0147,65.729,66.2915,13960.0],["2017-04-13",65.8898,65.8898,64.0416,64.363,24840.0],["2017-04-17",64.6845,65.8094,64.363,64.9255,12660.0],["2017-04-18",65.0059,66.2915,64.2827,65.6487,12450.0],["2017-04-19",66.2112,66.854,65.488,66.4522,13850.0],["2017-04-20",66.6129,66.6129,64.0416,64.4434,47730.0],["2017-04-21",64.363,66.0505,64.2827,65.3273,15710.0],["2017-04-24",65.6487,66.6933,64.6844,64.6844,12120.0],["2017-04-25",65.4076,66.2915,64.6845,65.8898,23980.0],["2017-04-26",66.2915,66.2915,65.0059,65.1666,24740.0],["2017-04-27",65.6487,66.2915,65.3273,65.8898,16080.0],["2017-04-28",65.4076,66.3317,65.4076,65.729,11720.0],["2017-05-01",65.7291,66.4522,64.4434,65.8898,17190.0],["2017-05-02",65.8094,66.1308,65.6487,65.8898,21250.0],["2017-05-03",65.7291,66.0505,65.0862,65.8094,12900.0],["2017-05-04",65.8898,66.0746,65.3675,65.729,10830.0],["2017-05-05",65.5683,65.5683,64.8452,64.9255,5130.0],["2017-05-08",65.0862,65.6487,64.9255,65.1666,3370.0],["2017-05-09",65.729,66.1308,64.2827,65.729,21310.0],["2017-05-10",66.2915,66.3719,64.5238,65.488,10470.0],["2017-05-11",65.0782,66.2915,64.363,65.8898,11890.0],["2017-05-12",65.729,66.4522,65.6487,65.729,12930.0],["2017-05-15",65.5683,66.2915,65.3273,65.5683,14660.0],["2017-05-16",65.5683,66.1308,65.0862,65.8898,24180.0],["2017-05-17",65.5683,66.2915,65.0862,65.8898,14350.0],["2017-05-18",65.6487,66.2112,65.0862,65.6487,14700.0],["2017-05-19",65.5683,66.5728,65.0862,65.0862,26730.0],["2017-05-22",65.5683,66.2915,65.0059,65.8094,27520.0],["2017-05-23",66.2915,67.0147,65.1666,65.2469,27640.0],["2017-05-24",65.488,66.6933,65.2068,65.6487,14810.0],["2017-05-25",65.8898,66.4522,65.0862,65.5683,16820.0],["2017-05-26",68.0593,68.0593,65.5683,65.8898,39890.0],["2017-05-30",66.2915,66.6933,65.1666,65.729,30410.0],["2017-05-31",65.9701,66.4522,65.3273,65.8094,20540.0],["2017-06-01",66.1308,66.6129,65.496,66.4522,25350.0],["2017-06-02",66.2915,66.4522,65.8898,66.2915,9990.0],["2017-06-05",65.729,68.22,65.6487,67.4968,29520.0],["2017-06-06",67.3361,67.9789,66.6933,67.2558,13130.0],["2017-06-07",66.9343,67.4968,66.854,67.4165,11740.0],["2017-06-08",67.6575,69.9074,67.1754,69.8271,20380.0],["2017-06-09",69.9074,70.3895,66.2112,66.5326,23650.0],["2017-06-12",66.2915,66.412,64.4434,65.5683,31340.0],["2017-06-13",65.6487,67.9789,65.6487,67.2558,19010.0],["2017-06-14",67.3361,67.3361,65.1666,65.3273,10220.0],["2017-06-15",64.4434,65.8898,62.8363,64.8452,24270.0],["2017-06-16",64.8452,66.2915,63.6399,65.9701,18360.0],["2017-06-19",65.8898,68.0995,65.8094,67.8182,18440.0],["2017-06-20",67.6575,67.8986,65.9781,66.3719,18200.0],["2017-06-21",65.8898,67.2558,65.8898,66.6129,6890.0],["2017-06-22",66.6933,66.6933,65.7291,65.8094,8480.0],["2017-06-23",65.8898,66.2112,65.4076,65.6487,4200.0],["2017-06-26",65.0862,66.6933,65.0702,66.2112,18110.0],["2017-06-27",66.0505,67.4165,65.3112,65.6487,20820.0],["2017-06-28",65.8898,66.2915,65.2469,65.488,15580.0],["2017-06-29",65.4076,65.4076,63.8809,64.2827,11890.0],["2017-06-30",64.363,65.3273,62.6756,64.5238,16900.0],["2017-07-03",64.6845,64.6845,64.0416,64.2827,6320.0],["2017-07-05",64.2827,64.6845,63.7202,64.2023,10200.0],["2017-07-06",64.122,64.5237,63.0774,63.2381,15730.0],["2017-07-07",63.6399,63.9613,62.9167,63.2381,13300.0],["2017-07-10",63.3988,64.122,63.2381,63.6399,7210.0],["2017-07-11",63.8006,64.0416,63.0774,63.5595,7440.0],["2017-07-12",64.2827,64.363,64.0416,64.2827,13730.0],["2017-07-13",64.2827,64.4434,63.4792,63.5595,16380.0],["2017-07-14",63.5595,64.363,62.997,63.7202,18290.0],["2017-07-17",63.9613,64.2023,63.4792,63.7202,17370.0],["2017-07-18",63.8809,64.0416,62.4346,63.9613,14550.0],["2017-07-19",64.0416,64.363,63.0774,64.0416,14990.0],["2017-07-20",64.0416,64.2023,63.2381,63.4792,9800.0],["2017-07-21",63.0774,63.9613,62.997,63.7202,13670.0],["2017-07-24",63.8006,63.8006,63.0774,63.5595,8380.0],["2017-07-25",63.7202,64.0416,63.2381,63.4792,10310.0],["2017-07-26",63.4792,63.7202,63.1176,63.4792,17600.0],["2017-07-27",63.5595,63.8006,62.5953,63.1577,20590.0],["2017-07-28",62.997,63.8006,62.997,63.6399,18980.0],["2017-07-31",63.7202,64.2425,62.997,63.9613,15290.0],["2017-08-01",65.2469,65.2469,63.6399,64.6844,14710.0],["2017-08-02",64.8452,65.0862,63.7202,63.7202,15240.0],["2017-08-03",63.7202,64.6121,63.3586,63.9613,9880.0],["2017-08-04",63.9613,64.6041,63.8006,64.2827,12770.0],["2017-08-07",64.122,65.8094,64.0416,65.5683,12550.0],["2017-08-08",65.5683,67.2236,65.0862,65.3273,21040.0],["2017-08-09",64.9255,65.9701,64.7648,65.4076,12520.0],["2017-08-10",65.0862,66.3719,64.363,64.9255,10220.0],["2017-08-11",63.9613,65.5683,63.6399,65.0059,13820.0],["2017-08-14",65.3273,66.0505,65.0862,65.0862,17170.0],["2017-08-15",65.2469,65.4076,63.7202,63.8006,21750.0],["2017-08-16",64.122,64.6845,61.8721,62.3542,26280.0],["2017-08-17",62.2739,63.3988,56.6491,56.9705,86330.0],["2017-08-18",56.9705,57.4526,54.0778,54.8813,57950.0],["2017-08-21",54.6403,56.4884,54.5599,55.7652,29090.0],["2017-08-22",55.9259,57.4125,55.9259,56.9705,23510.0],["2017-08-23",56.8902,57.0911,55.0421,55.2831,14550.0],["2017-08-24",55.2831,57.533,55.0421,57.0509,26630.0],["2017-08-25",58.1758,58.3365,54.9617,55.6045,27430.0],["2017-08-28",55.3635,57.3723,55.2028,56.8902,21310.0],["2017-08-29",56.3277,58.3365,55.6045,58.0151,24750.0],["2017-08-30",57.8544,59.8633,57.0509,59.0597,16130.0],["2017-08-31",59.0597,60.8275,58.3365,60.265,24350.0],["2017-09-01",60.3454,61.631,60.1847,60.7471,15160.0],["2017-09-05",60.5061,61.39,60.1043,60.5864,11800.0],["2017-09-06",60.6668,63.3988,60.1847,60.3454,39350.0],["2017-09-07",60.4257,63.3988,60.1686,62.6756,33290.0],["2017-09-08",62.5953,63.2381,60.4257,60.8275,36620.0],["2017-09-11",60.4257,63.2381,60.4257,60.5864,20050.0],["2017-09-12",61.0686,62.5953,60.3454,62.0328,24450.0],["2017-09-13",61.7917,62.6756,61.0686,61.1489,16120.0],["2017-09-14",61.0686,61.9524,60.6668,61.7114,19210.0],["2017-09-15",61.9524,64.8452,60.9882,63.4792,53870.0],["2017-09-18",63.8006,65.2469,62.9167,64.6041,48900.0],["2017-09-19",64.6844,65.0059,63.9613,64.6844,22490.0],["2017-09-20",64.6041,66.0505,63.5595,64.2827,45000.0],["2017-09-21",64.2827,64.6041,62.4346,63.8809,18280.0],["2017-09-22",63.8809,64.122,62.5149,62.6756,24870.0],["2017-09-25",62.1935,62.2739,61.0686,61.8721,13970.0],["2017-09-26",61.8721,62.9167,61.7114,62.0328,11080.0],["2017-09-27",62.5953,63.8006,62.4747,63.2381,16040.0],["2017-09-28",63.2381,65.488,62.2739,65.0059,73040.0],["2017-09-29",64.6845,65.0059,62.3542,62.8363,15840.0],["2017-10-02",62.997,63.8006,61.8801,62.756,6340.0],["2017-10-03",63.1577,64.0416,62.4346,64.0416,8310.0],["2017-10-04",64.0416,64.363,62.756,63.3988,10150.0],["2017-10-05",63.6399,63.8006,62.6756,63.6399,7420.0],["2017-10-06",63.6399,64.2023,62.756,63.4792,5300.0],["2017-10-09",63.3184,63.6399,61.3096,62.756,10930.0],["2017-10-10",62.997,63.3988,62.3542,62.5953,7180.0],["2017-10-11",63.4792,63.4792,61.1489,62.5149,20420.0],["2017-10-12",62.1935,62.5149,61.9524,62.2739,15580.0],["2017-10-13",62.3542,62.9167,61.3096,62.2739,6700.0],["2017-10-16",61.8721,62.997,61.7114,62.5953,17060.0],["2017-10-17",62.6756,63.3988,61.8721,62.8363,17970.0],["2017-10-18",63.4792,63.8006,62.1935,62.5149,15860.0],["2017-10-19",62.1132,62.5953,61.2293,62.1935,11430.0],["2017-10-20",62.4346,62.4346,61.2293,61.5507,9940.0],["2017-10-23",61.5507,61.631,60.1847,60.4257,10800.0],["2017-10-24",60.4257,60.8275,58.0955,58.5776,17540.0],["2017-10-25",58.3365,59.4615,56.8902,57.8544,17020.0],["2017-10-26",57.9348,59.4615,56.8098,57.1312,9000.0],["2017-10-27",56.9705,56.9705,55.9259,56.5688,20940.0],["2017-10-30",56.4884,57.9348,54.6403,55.3635,22140.0],["2017-10-31",55.5242,56.167,54.1582,54.9617,21880.0],["2017-11-01",55.0421,56.0867,53.9171,55.1224,22560.0],["2017-11-02",55.042,56.3277,53.7564,56.0063,44800.0],["2017-11-03",56.2474,58.658,56.2474,58.4972,56210.0],["2017-11-06",58.658,61.7114,58.4972,60.7471,57820.0],["2017-11-07",60.7471,61.7917,59.0597,59.9436,31360.0],["2017-11-08",59.7025,59.7025,57.3723,58.9794,18440.0],["2017-11-09",58.5776,59.5418,58.216,58.8187,11030.0],["2017-11-10",58.8187,60.1043,57.8544,59.9436,7140.0],["2017-11-13",59.9436,59.9436,58.2562,59.0597,17480.0],["2017-11-14",58.9794,59.7829,57.3723,58.1758,13000.0],["2017-11-15",57.9348,58.899,57.6937,58.5776,12020.0],["2017-11-16",58.658,59.4615,58.658,59.3008,5720.0],["2017-11-17",60.265,78.3445,60.265,72.077,238720.0],["2017-11-20",74.3269,79.3891,66.854,68.4611,223750.0],["2017-11-21",69.9074,76.8982,66.2112,75.1304,175560.0],["2017-11-22",74.809,78.0231,72.6394,76.0946,71630.0],["2017-11-24",76.416,76.416,69.9074,70.5502,63530.0],["2017-11-27",72.318,77.766,71.1529,72.5591,77430.0],["2017-11-28",72.8001,78.7463,72.1573,74.0054,108430.0],["2017-11-29",73.1216,75.7732,69.1842,69.4253,73360.0],["2017-11-30",69.8271,70.952,68.7021,69.6664,30190.0],["2017-12-01",68.6218,70.711,67.6575,68.3004,26700.0],["2017-12-04",69.1039,70.711,67.0951,67.7379,37020.0],["2017-12-05",67.4968,69.9074,66.7736,67.1754,24870.0],["2017-12-06",66.6933,67.2558,64.9255,66.0505,70020.0],["2017-12-07",65.8094,65.8898,61.8721,62.3542,49310.0],["2017-12-08",62.5953,64.2827,61.0686,61.1489,81500.0],["2017-12-11",61.39,66.2112,60.265,63.6399,63790.0],["2017-12-12",63.5595,63.8809,60.265,60.4257,38280.0],["2017-12-13",60.6668,62.5149,60.6668,61.0686,21600.0],["2017-12-14",61.1489,61.631,60.5061,60.7471,14990.0],["2017-12-15",60.8275,61.4703,60.265,61.1489,17290.0],["2017-12-18",62.6756,63.5595,62.1132,62.997,28900.0],["2017-12-19",63.0774,63.9613,61.7917,61.9524,24010.0],["2017-12-20",62.0328,64.2827,62.0328,63.9613,18470.0],["2017-12-21",63.9613,65.2469,63.4792,63.4792,19300.0],["2017-12-22",62.756,63.7202,62.4346,63.2381,16010.0],["2017-12-26",63.0774,63.4792,61.9524,63.1577,14080.0],["2017-12-27",62.997,63.7202,62.1935,63.3184,8640.0],["2017-12-28",63.0774,63.6399,62.0971,62.3542,10530.0],["2017-12-29",62.4346,62.6756,61.4703,61.631,11430.0],["2018-01-02",62.3542,62.756,61.1489,62.0328,27270.0],["2018-01-03",62.4346,62.9167,61.8721,62.3542,16550.0],["2018-01-04",62.6756,63.3185,61.8721,62.4346,18990.0],["2018-01-05",62.6756,62.756,61.8721,62.5953,18890.0],["2018-01-08",62.756,63.1577,62.314,62.6756,17460.0],["2018-01-09",62.997,63.0774,61.4703,61.7917,14310.0],["2018-01-10",61.5507,62.1935,60.8275,61.9524,23960.0],["2018-01-11",62.2739,62.2739,61.0686,61.1489,12260.0],["2018-01-12",67.2558,71.1127,66.6933,68.6218,85070.0],["2018-01-16",68.7021,69.9878,66.2915,67.3361,26230.0],["2018-01-17",67.5772,68.4611,66.6933,67.8986,17540.0],["2018-01-18",67.8986,69.8271,67.0951,69.5057,27290.0],["2018-01-19",69.5057,70.1485,67.8263,68.5414,21080.0],["2018-01-22",68.22,68.22,65.5683,67.4165,20320.0],["2018-01-23",67.3361,67.3361,65.6487,66.1308,8180.0],["2018-01-24",66.1308,68.4611,66.0505,67.8182,19570.0],["2018-01-25",68.1397,68.6218,67.4968,68.0593,10350.0],["2018-01-26",68.4611,69.1039,67.8182,68.3004,13220.0],["2018-01-29",67.8182,67.8182,66.6933,67.0147,9510.0],["2018-01-30",66.3719,67.4968,65.0059,65.6487,14490.0],["2018-01-31",66.1308,66.1308,65.1666,65.3273,11950.0],["2018-02-01",64.9255,66.0505,64.363,64.8452,10580.0],["2018-02-02",64.5238,65.3273,62.997,63.6399,20260.0],["2018-02-05",62.756,63.7202,60.3454,60.6668,16520.0],["2018-02-06",59.4615,62.2739,57.7741,62.1131,21060.0],["2018-02-07",62.1132,62.1132,60.265,60.3454,10350.0],["2018-02-08",60.4257,60.6668,58.658,59.0597,18120.0],["2018-02-09",60.265,60.6668,56.4081,59.3008,19330.0],["2018-02-12",59.5418,61.1489,57.6937,58.8187,11270.0],["2018-02-13",58.8187,60.5061,58.7383,59.6222,7820.0],["2018-02-14",59.7025,61.9524,59.7025,60.6668,11070.0],["2018-02-15",61.39,61.9524,60.265,60.6668,11640.0],["2018-02-16",60.5061,61.39,60.024,60.024,5920.0],["2018-02-20",59.8633,60.9882,59.8633,60.1043,13230.0],["2018-02-21",60.3454,62.3542,60.3454,60.9882,7160.0],["2018-02-22",61.4703,62.0328,60.9882,61.7917,25770.0],["2018-02-23",61.8721,62.1935,60.7873,62.1131,6030.0],["2018-02-26",62.6756,63.1577,62.5953,62.9167,12800.0],["2018-02-27",62.6756,63.1577,61.2293,62.0328,10180.0],["2018-02-28",62.3542,62.3542,61.5507,61.9524,4910.0],["2018-03-01",61.8721,62.5953,60.8275,61.8721,9270.0],["2018-03-02",61.0686,61.7917,60.265,61.5507,4100.0],["2018-03-05",60.9078,62.2739,60.9078,62.0328,7790.0],["2018-03-06",62.3542,63.7202,62.2739,63.3988,9700.0],["2018-03-07",62.9167,63.3988,62.1132,62.997,7640.0],["2018-03-08",63.3988,63.3988,62.4346,62.8363,11090.0],["2018-03-09",63.1577,63.3185,61.8721,62.1935,13060.0],["2018-03-12",62.1935,63.0774,62.1935,62.6756,29220.0],["2018-03-13",62.1935,63.0774,61.39,62.1131,37530.0],["2018-03-14",62.6756,62.6756,56.3277,56.7295,58460.0],["2018-03-15",56.5688,56.8902,54.6403,54.9617,52800.0],["2018-03-16",56.167,56.167,54.6403,54.6403,35200.0],["2018-03-19",54.6403,55.8456,53.9975,55.4438,25510.0],["2018-03-20",55.3635,56.2474,53.9975,55.8456,25170.0],["2018-03-21",55.7652,55.9259,54.4796,54.6403,22730.0],["2018-03-22",54.2385,54.801,52.2297,52.5511,32080.0],["2018-03-23",52.7922,53.3546,50.3816,51.1047,29530.0],["2018-03-26",51.5869,52.7118,50.944,51.6672,20410.0],["2018-03-27",51.5869,52.7118,49.0156,49.4977,25230.0],["2018-03-28",49.578,49.6503,46.7657,47.1674,47550.0],["2018-03-29",47.4888,48.7745,46.6853,48.3727,25710.0],["2018-04-02",48.3727,49.4173,46.7657,47.5692,17100.0],["2018-04-03",48.1317,49.8593,47.5692,49.0959,22610.0],["2018-04-04",48.212,51.4261,48.212,51.1047,32560.0],["2018-04-05",51.1851,51.5065,49.337,50.3816,26270.0],["2018-04-06",49.7387,51.1851,49.0557,49.8191,19880.0],["2018-04-09",50.2208,51.386,49.8191,50.5423,28860.0],["2018-04-10",51.1851,52.069,49.8191,50.8637,30280.0],["2018-04-11",50.703,51.8279,50.6226,51.5869,16780.0],["2018-04-12",51.8279,51.8279,50.1405,50.5423,27450.0],["2018-04-13",50.5423,50.5423,49.337,50.2209,8480.0],["2018-04-16",50.1405,50.703,49.4173,50.1405,8340.0],["2018-04-17",50.2208,51.5065,49.4173,50.703,19660.0],["2018-04-18",50.8637,50.944,49.4977,50.4619,17880.0],["2018-04-19",50.4619,50.703,49.4977,49.8994,16620.0],["2018-04-20",49.8191,50.3012,48.212,49.2566,17160.0],["2018-04-23",49.4977,51.0244,48.6138,49.7387,18250.0],["2018-04-24",50.0601,50.944,47.4085,49.8191,24320.0],["2018-04-25",49.578,49.8191,47.4085,47.971,36250.0],["2018-04-26",47.8103,49.9798,47.5692,49.1763,19650.0],["2018-04-27",49.1763,50.7833,48.7745,49.8994,18650.0],["2018-04-30",49.8191,50.6226,48.9352,49.8191,18920.0],["2018-05-01",49.8994,52.2297,49.4012,51.5869,12550.0],["2018-05-02",51.8279,53.0332,51.4261,52.3904,19180.0],["2018-05-03",52.1493,52.6315,50.8637,52.5511,16400.0],["2018-05-04",52.4707,54.1582,51.5869,53.5153,14750.0],["2018-05-07",53.5957,54.3992,52.9529,53.8368,13810.0],["2018-05-08",53.8367,53.8367,52.7118,53.3546,18230.0],["2018-05-09",53.7564,54.2385,52.6314,53.676,14070.0],["2018-05-10",53.435,54.801,52.4707,53.5153,23940.0],["2018-05-11",53.676,53.9171,52.7922,53.2743,22050.0],["2018-05-14",53.3546,56.167,53.3546,55.7652,21120.0],["2018-05-15",55.8456,63.2381,55.8456,62.1935,56810.0],["2018-05-16",61.7917,63.1577,59.6222,60.1847,32860.0],["2018-05-17",60.265,60.265,54.3992,54.801,50800.0],["2018-05-18",54.801,58.9794,54.801,57.3723,23550.0],["2018-05-21",57.533,60.1847,57.0509,58.899,26970.0],["2018-05-22",58.7383,59.8633,58.0151,59.3811,20840.0],["2018-05-23",59.0597,60.9078,59.0597,59.8633,24750.0],["2018-05-24",55.4438,59.2204,55.4438,55.5242,37070.0],["2018-05-25",55.1224,55.2028,53.8368,53.8368,31520.0],["2018-05-29",53.8367,54.2385,52.8725,53.435,18170.0],["2018-05-30",53.3546,53.5153,52.2297,52.7118,16140.0],["2018-05-31",52.4707,54.8813,51.9886,54.3992,20690.0],["2018-06-01",54.6403,54.6403,53.5555,53.8368,16090.0],["2018-06-04",54.2385,54.801,52.2297,52.9529,23730.0],["2018-06-05",53.1939,55.0421,52.6315,53.9975,33260.0],["2018-06-06",53.8367,57.4928,53.0332,57.0509,38560.0],["2018-06-07",56.6491,58.9794,55.3635,57.7741,36570.0],["2018-06-08",57.6134,63.1577,57.0509,62.997,79100.0],["2018-06-11",62.6756,62.6756,59.9436,61.5507,46050.0],["2018-06-12",61.5507,62.6756,61.2293,61.7917,37980.0],["2018-06-13",62.0328,63.7202,60.024,62.9167,30760.0],["2018-06-14",62.8363,65.7291,62.1131,65.2469,31220.0],["2018-06-15",64.9255,68.3807,63.4792,68.3807,60230.0],["2018-06-18",67.9789,68.3807,65.9701,68.3004,58530.0],["2018-06-19",67.0951,67.0951,63.8729,65.2469,51830.0],["2018-06-20",65.4076,68.3004,65.4076,66.6129,40980.0],["2018-06-21",66.6933,66.6933,62.8363,62.997,36660.0],["2018-06-22",62.997,64.4434,62.756,63.5595,11850.0],["2018-06-25",63.3185,63.3185,60.024,61.7917,20620.0],["2018-06-26",61.8721,68.3004,61.8721,66.2112,41070.0],["2018-06-27",66.2112,69.5057,66.1308,66.6933,45460.0],["2018-06-28",66.1308,67.3361,65.1666,67.2558,22970.0],["2018-06-29",67.8182,68.1397,67.2558,68.0593,17120.0],["2018-07-02",67.2558,67.4968,64.9255,66.7736,31360.0],["2018-07-03",67.0951,67.6575,66.0505,67.1754,25240.0],["2018-07-05",67.0951,67.0951,63.9613,64.363,21640.0],["2018-07-06",64.5237,64.7648,60.024,60.9078,27700.0],["2018-07-09",61.7114,62.1935,60.5864,61.4703,15940.0],["2018-07-10",61.3096,61.5507,60.9078,61.3096,12870.0],["2018-07-11",60.9078,60.9078,58.2562,58.9794,12830.0],["2018-07-12",59.5418,59.6222,58.4972,59.5418,8630.0],["2018-07-13",59.2204,60.6668,59.0597,59.6222,6780.0],["2018-07-16",59.4615,61.7917,59.4615,61.5507,9630.0],["2018-07-17",61.3096,61.7114,60.5061,60.9078,9230.0],["2018-07-18",60.8275,61.0686,59.3811,59.6222,5740.0],["2018-07-19",59.3008,60.4257,58.8187,60.1847,9130.0],["2018-07-20",60.1043,60.5061,59.5418,60.1043,2120.0],["2018-07-23",59.8633,61.9524,59.3008,61.7917,9380.0],["2018-07-24",62.3542,63.5595,62.2739,62.997,7420.0],["2018-07-25",62.6756,64.8452,62.6756,64.2827,8020.0],["2018-07-26",64.363,64.4996,62.4346,62.8363,6240.0],["2018-07-27",62.8363,63.2381,60.3454,61.0686,9320.0],["2018-07-30",60.8275,61.631,58.8187,59.7829,8020.0],["2018-07-31",59.9436,61.7917,58.658,60.265,4770.0],["2018-08-01",60.1043,61.9524,58.9794,59.7829,9770.0],["2018-08-02",59.1401,59.3008,55.9259,56.8902,12120.0],["2018-08-03",57.1312,58.3365,56.9786,57.6937,5190.0],["2018-08-06",57.533,58.899,57.2919,58.1758,3470.0],["2018-08-07",58.4972,60.024,58.1678,59.6222,5730.0],["2018-08-08",59.5418,60.1847,58.9794,59.3008,3810.0],["2018-08-09",59.2204,60.1847,58.658,59.9436,5150.0],["2018-08-10",59.7829,60.265,59.7829,59.9436,4750.0],["2018-08-13",60.024,61.1489,59.7025,60.6668,4170.0],["2018-08-14",60.5864,60.9882,58.3928,59.1401,11340.0],["2018-08-15",57.2919,60.265,56.0063,59.0597,13720.0],["2018-08-16",60.1043,60.7471,56.9705,60.265,6540.0],["2018-08-17",60.3454,61.631,58.4169,61.0686,6860.0],["2018-08-20",61.2293,63.8809,61.1489,62.5953,5640.0],["2018-08-21",62.5953,63.5595,60.5061,60.9882,7530.0],["2018-08-22",60.9882,64.2827,60.9882,64.122,7010.0],["2018-08-23",64.2023,64.2023,61.7516,62.0328,5430.0],["2018-08-24",62.2739,63.8809,62.0328,63.5595,4640.0],["2018-08-27",63.2381,66.6933,63.2381,66.3719,16720.0],["2018-08-28",66.6933,66.6933,65.2469,65.6487,7790.0],["2018-08-29",64.9255,64.9255,59.2606,60.8275,17750.0],["2018-08-30",60.5061,61.7033,59.2204,59.6222,7110.0],["2018-08-31",58.658,61.3096,57.9348,60.1847,13190.0],["2018-09-04",58.4972,59.4615,58.4972,58.8187,6290.0],["2018-09-05",58.4169,60.1847,56.9705,58.4169,11680.0],["2018-09-06",58.9794,58.9794,57.533,58.4169,4500.0],["2018-09-07",58.0151,59.3008,57.0911,57.8544,11040.0],["2018-09-10",57.7741,58.7383,57.7741,58.4972,8570.0],["2018-09-11",58.4169,58.4169,57.1312,57.9348,2830.0],["2018-09-12",57.6134,58.1758,56.2474,57.7741,7160.0],["2018-09-13",57.9348,58.8588,57.533,58.7383,3930.0],["2018-09-14",58.5776,58.9794,57.6134,58.2562,3120.0],["2018-09-17",57.8544,60.1043,57.533,57.9348,13630.0],["2018-09-18",57.7741,60.1043,57.7741,58.7383,8450.0],["2018-09-19",58.3365,58.658,56.5286,56.9705,12580.0],["2018-09-20",57.0509,58.3365,56.6491,57.4527,6870.0],["2018-09-21",57.6937,58.5776,57.1312,57.533,9470.0],["2018-09-24",57.2919,58.658,56.3277,58.3365,6470.0],["2018-09-25",58.2562,58.658,57.2116,58.4972,5410.0],["2018-09-26",58.2562,60.265,57.6134,59.8633,16100.0],["2018-09-27",59.7829,60.265,57.8544,58.8187,7420.0],["2018-09-28",58.2562,58.4972,57.0509,57.6937,4780.0],["2018-10-01",57.4527,58.4972,57.2116,57.2116,5130.0],["2018-10-02",57.0509,57.3723,56.2474,56.7295,5050.0],["2018-10-03",56.8098,57.3723,56.167,56.7295,6510.0],["2018-10-04",56.6491,58.2562,55.2831,55.3635,4880.0],["2018-10-05",55.2831,56.4884,52.8725,55.3635,7550.0],["2018-10-08",55.1224,55.2831,53.2743,53.8368,2710.0],["2018-10-09",53.9975,58.0955,52.6315,53.0332,2210.0],["2018-10-10",52.7118,53.1136,51.3458,52.3904,2910.0],["2018-10-11",51.9083,53.3546,50.944,52.5511,5130.0],["2018-10-12",53.3546,56.167,53.3546,55.9259,7120.0],["2018-10-15",55.3635,56.0866,54.4796,55.6045,1770.0],["2018-10-16",56.167,58.0955,55.1224,56.8902,7270.0],["2018-10-17",56.8902,57.0509,55.6045,55.6045,4970.0],["2018-10-18",55.6045,57.0509,52.2297,53.9171,9900.0],["2018-10-19",53.9975,54.7206,51.8279,51.8279,7090.0],["2018-10-22",52.4707,57.1312,52.4707,56.2072,6580.0],["2018-10-23",54.6403,55.4438,53.1136,54.1582,4280.0],["2018-10-24",53.676,54.1582,51.8279,52.069,7370.0],["2018-10-25",51.9886,53.8367,51.9083,53.5153,4910.0],["2018-10-26",52.6315,53.5153,51.8279,52.5511,5470.0],["2018-10-29",52.4707,53.1939,48.5334,49.0155,8690.0],["2018-10-30",49.0155,51.1047,48.212,49.6584,12440.0],["2018-10-31",49.578,51.9886,48.3727,51.1047,8520.0],["2018-11-01",51.4261,53.8769,49.8191,52.3904,10640.0],["2018-11-02",52.7118,55.2028,49.4977,52.2297,13350.0],["2018-11-05",51.7476,54.801,47.6495,48.212,29060.0],["2018-11-06",48.4531,50.0601,48.212,49.6584,6120.0],["2018-11-07",49.7387,50.6226,47.8906,49.9798,7350.0],["2018-11-08",49.4977,49.4977,47.3281,47.971,7240.0],["2018-11-09",47.4085,47.4888,45.8014,45.8818,4120.0],["2018-11-12",45.8014,45.8014,43.7122,45.3193,5330.0],["2018-11-13",45.6407,47.3281,45.6407,47.1674,13370.0],["2018-11-14",47.1674,48.212,38.3286,48.1317,5230.0],["2018-11-15",48.1317,49.4173,47.7299,49.337,14650.0],["2018-11-16",49.0155,50.944,47.4085,50.6226,16170.0],["2018-11-19",50.5423,50.5423,47.1674,47.3281,9770.0],["2018-11-20",46.846,48.212,44.6363,46.3639,9410.0],["2018-11-21",46.7657,48.6138,46.7657,48.6138,3580.0],["2018-11-23",47.5692,49.0156,47.5692,47.8906,1860.0],["2018-11-26",48.2924,48.5334,47.2478,47.8102,11460.0],["2018-11-27",47.3281,48.8548,45.1586,47.5692,6380.0],["2018-11-28",47.8102,50.3012,46.7657,48.212,12170.0],["2018-11-29",47.7299,49.0156,46.6049,48.1317,4820.0],["2018-11-30",48.212,49.2566,47.3281,48.3727,7410.0],["2018-12-03",50.0601,52.6315,49.8191,51.4262,16270.0],["2018-12-04",50.3816,52.2297,49.337,50.5824,17240.0],["2018-12-06",49.578,51.9565,47.8102,50.944,7420.0],["2018-12-07",50.3012,51.5065,48.212,48.2924,4600.0],["2018-12-10",47.8906,49.4977,47.4085,48.8548,2990.0],["2018-12-11",49.4173,50.4619,48.0513,48.7745,3350.0],["2018-12-12",49.1763,49.8191,44.2747,44.6765,10860.0],["2018-12-13",45.1586,45.5604,42.2659,42.6676,18540.0],["2018-12-14",42.3462,42.8926,41.0606,41.382,59090.0],["2018-12-17",41.0606,42.5069,39.9356,40.1767,26000.0],["2018-12-18",40.3374,41.382,40.1767,40.4177,8630.0],["2018-12-19",40.4177,40.8195,39.6946,39.9356,6050.0],["2018-12-20",40.016,40.257,37.525,38.4893,11130.0],["2018-12-21",38.4893,38.4893,34.9537,36.0787,31430.0],["2018-12-24",35.6769,40.016,35.026,38.9714,13770.0],["2018-12-26",39.2928,41.4623,36.3197,36.4001,31100.0],["2018-12-27",36.0787,40.9802,36.0787,38.0071,20630.0],["2018-12-28",37.7661,40.9802,37.7661,40.257,16520.0],["2018-12-31",40.3374,40.8195,38.4089,39.0517,21340.0],["2019-01-02",38.0875,40.5784,37.7661,39.6946,22150.0],["2019-01-03",39.3731,41.3016,39.2928,40.257,13900.0],["2019-01-04",40.3374,43.8729,38.9714,41.4623,14950.0],["2019-01-07",41.4623,42.9087,40.6588,41.7837,14930.0],["2019-01-08",42.1855,42.8283,40.8195,41.0606,19240.0],["2019-01-09",41.2213,43.7926,40.4981,42.4266,16130.0],["2019-01-10",41.9445,42.989,40.4177,41.0606,15470.0],["2019-01-11",40.6588,42.9087,40.3374,42.748,22940.0],["2019-01-14",41.8641,42.1052,38.7303,39.1321,10030.0],["2019-01-15",39.1321,40.1767,39.0517,39.2124,3360.0],["2019-01-16",39.2928,40.8999,39.2928,39.2928,3230.0],["2019-01-17",39.3731,40.1767,39.2928,40.016,2130.0],["2019-01-18",40.1767,40.257,39.4535,39.5339,3790.0],["2019-01-22",39.2928,40.3374,38.9714,40.1767,3990.0],["2019-01-23",40.1767,40.4177,37.6857,37.8464,4120.0],["2019-01-24",38.2482,38.8107,37.0429,37.284,2990.0],["2019-01-25",37.525,38.65,37.0429,37.7661,5370.0],["2019-01-28",37.2036,38.1678,36.3197,36.5608,5540.0],["2019-01-29",36.5608,36.8018,35.4358,35.9983,4320.0],["2019-01-30",36.0787,36.5608,34.8734,36.159,8930.0],["2019-01-31",36.5608,36.9625,35.9983,36.9625,9970.0],["2019-02-01",37.0429,37.3643,36.2795,36.5608,15990.0],["2019-02-04",36.2394,36.5608,35.918,36.4804,1950.0],["2019-02-05",36.159,37.2036,36.159,36.159,2380.0],["2019-02-06",36.5608,37.7661,36.4804,36.7215,7430.0],["2019-02-07",36.7215,37.2036,35.5162,35.5965,3030.0],["2019-02-08",35.5965,36.3197,35.3555,36.3197,1900.0],["2019-02-11",36.2394,36.5608,35.7171,35.918,1430.0],["2019-02-12",36.4001,37.1233,35.8376,35.9983,5060.0],["2019-02-13",36.2394,37.9268,36.2394,36.3197,5930.0],["2019-02-14",36.4001,38.5696,36.4001,38.4089,6010.0],["2019-02-15",38.4893,38.891,37.3643,37.7661,2390.0],["2019-02-19",37.6857,40.4177,37.6857,40.0963,7580.0],["2019-02-20",40.1767,40.6588,39.4535,39.9356,1330.0],["2019-02-21",39.9356,40.3374,39.1321,39.3731,3100.0],["2019-02-22",39.5339,40.3374,39.5339,40.016,2650.0],["2019-02-25",40.4177,41.2213,39.9597,40.0963,14280.0],["2019-02-26",40.0963,40.5784,39.5339,40.016,3240.0],["2019-02-27",39.8553,40.6588,39.6142,40.3374,7730.0],["2019-02-28",40.4177,40.5784,38.2482,40.016,14030.0],["2019-03-01",40.016,40.016,38.8107,38.891,2810.0],["2019-03-04",38.5696,39.4535,38.2482,38.4893,5290.0],["2019-03-05",38.1678,46.5246,38.0875,46.5246,35140.0],["2019-03-06",37.284,46.1228,37.284,44.114,15510.0],["2019-03-07",42.5873,43.206,41.3016,41.9445,7640.0],["2019-03-08",40.9802,42.1052,40.7392,42.0248,5560.0],["2019-03-11",41.382,42.5873,41.382,42.1855,4220.0],["2019-03-12",42.1855,43.3105,41.7998,42.0248,4380.0],["2019-03-13",42.2659,43.9533,40.257,42.1855,7050.0],["2019-03-14",41.9445,42.523,41.0606,41.4623,4430.0],["2019-03-15",41.4623,41.8641,39.9356,40.3374,3890.0],["2019-03-18",39.8553,41.5427,38.7303,40.016,5180.0],["2019-03-19",39.3731,40.6588,38.891,38.891,4480.0],["2019-03-20",38.891,39.3731,37.7661,39.2124,3250.0],["2019-03-21",38.8107,40.1767,38.8107,39.2124,1590.0],["2019-03-22",39.1321,40.1767,38.3286,38.891,3080.0],["2019-03-25",38.4893,39.6142,37.7661,38.9714,2160.0],["2019-03-26",38.9714,41.1409,38.5696,40.0963,8320.0],["2019-03-27",39.7749,40.3374,38.9714,39.2124,2740.0],["2019-03-28",39.0517,40.4981,39.0517,40.016,2270.0],["2019-03-29",39.7749,40.0963,38.5696,38.5696,1640.0],["2019-04-01",38.7303,39.9758,37.6857,38.7303,3440.0],["2019-04-02",38.2482,38.7303,37.4447,37.7661,4140.0],["2019-04-03",37.6054,38.8107,37.6054,38.0071,7090.0],["2019-04-04",37.6857,38.3286,37.284,38.0071,1240.0],["2019-04-05",37.8464,39.5339,37.7661,38.0071,2800.0],["2019-04-08",37.9268,39.2124,37.9268,39.1321,2590.0],["2019-04-09",38.65,39.1321,37.6455,37.8464,1770.0],["2019-04-10",37.525,38.2482,37.284,37.4447,2250.0],["2019-04-11",37.3643,37.525,36.3197,36.9625,10230.0],["2019-04-12",36.9625,38.208,36.9625,37.9268,3260.0],["2019-04-15",37.8464,38.891,37.3643,38.891,4380.0],["2019-04-16",38.891,39.0517,36.8018,38.4893,5330.0],["2019-04-17",37.8946,38.891,37.8946,38.7303,2950.0],["2019-04-18",38.65,39.4535,38.1678,39.2928,3880.0],["2019-04-22",38.9714,39.3731,38.1678,38.4893,2100.0],["2019-04-23",38.0071,39.2124,38.0071,39.2124,2920.0],["2019-04-24",38.4089,40.257,37.7661,37.7661,4700.0],["2019-04-25",38.1678,38.3286,37.3241,38.1678,1710.0],["2019-04-26",37.9268,38.0071,37.0429,37.4447,780.0],["2019-04-29",37.1233,37.9268,36.7215,36.7215,2660.0],["2019-04-30",36.4804,37.2036,36.4804,36.9625,2190.0],["2019-05-01",36.8018,37.3241,36.4804,36.8018,830.0],["2019-05-02",36.6411,37.0429,36.159,36.7617,1550.0],["2019-05-03",36.9625,36.9706,36.4804,36.8822,1670.0],["2019-05-06",36.159,36.5608,35.5162,36.4001,2430.0],["2019-05-07",35.918,35.918,34.793,35.1144,3150.0],["2019-05-08",35.0341,35.7171,34.5278,35.5805,2270.0],["2019-05-09",34.9537,34.9537,33.8288,34.6323,3500.0],["2019-05-10",34.3109,35.3555,34.3109,34.4716,3260.0],["2019-05-13",33.427,34.3912,32.3021,32.3021,2530.0],["2019-05-14",31.7396,32.9449,28.4451,32.1413,6900.0],["2019-05-15",32.061,33.2663,31.7315,32.8645,2990.0],["2019-05-16",32.7038,32.9449,29.6504,32.3021,5150.0],["2019-05-17",31.6592,33.1056,30.8557,32.061,3510.0],["2019-05-20",29.7307,31.2575,28.204,30.695,6940.0],["2019-05-21",30.695,31.9806,30.695,31.9806,810.0],["2019-05-22",31.6592,32.8645,29.8111,32.7842,5190.0],["2019-05-23",31.9003,31.9003,26.7255,28.1237,10090.0],["2019-05-24",27.963,28.7665,27.3362,28.2844,1400.0],["2019-05-28",27.4809,27.979,26.5166,26.5166,7310.0],["2019-05-29",24.9095,25.7131,24.9095,25.1506,5170.0],["2019-05-30",25.3113,26.4363,24.5078,25.231,14970.0],["2019-05-31",24.9095,25.231,24.1864,25.231,2750.0],["2019-06-03",24.5881,25.3917,23.9453,24.6685,4040.0],["2019-06-04",23.9453,25.0702,23.1418,24.5078,4560.0],["2019-06-05",24.4274,25.231,24.3471,24.8292,3790.0],["2019-06-06",24.4274,24.8292,24.0819,24.3471,3660.0],["2019-06-07",24.3471,25.1506,23.7846,24.5078,3160.0],["2019-06-10",24.2667,25.1506,22.6114,24.8292,10300.0],["2019-06-11",24.9899,25.7131,23.9453,24.9899,3890.0],["2019-06-12",24.6685,25.231,24.1864,24.6685,12210.0],["2019-06-13",24.7488,24.9095,23.2221,23.7042,6410.0],["2019-06-14",23.3828,23.8649,20.008,20.4901,55310.0],["2019-06-17",20.5705,21.5347,19.9276,21.5347,4370.0],["2019-06-18",21.6151,22.74,20.1526,22.4989,6000.0],["2019-06-19",22.5793,24.106,21.8641,24.106,14890.0],["2019-06-20",24.106,24.8292,23.7846,24.0257,2420.0],["2019-06-21",23.7846,24.9899,23.7846,24.106,3490.0],["2019-06-24",23.8649,25.5524,23.8649,25.3917,2900.0],["2019-06-25",25.0702,25.3917,25.0702,25.1506,1320.0],["2019-06-26",25.0703,26.1148,25.0703,25.6327,1790.0],["2019-06-27",25.6327,27.2398,25.472,25.472,5790.0],["2019-06-28",25.231,26.9184,25.231,25.9541,1380.0],["2019-07-01",26.2755,26.9184,25.6649,26.1148,2030.0],["2019-07-02",25.8738,26.838,25.8738,26.3559,640.0],["2019-07-03",26.1952,26.9184,25.1506,25.3113,1450.0],["2019-07-05",24.9899,26.3559,24.8292,25.3917,540.0],["2019-07-08",25.472,25.7131,24.4274,25.7131,1380.0],["2019-07-09",24.9899,25.3113,24.3069,24.9095,1470.0],["2019-07-10",24.9095,25.8738,24.8292,25.7131,1450.0],["2019-07-11",25.9541,26.0345,25.6327,25.9541,500.0],["2019-07-12",25.7131,25.7131,25.1506,25.472,520.0],["2019-07-15",25.1506,25.7934,25.0703,25.6327,920.0],["2019-07-16",25.3113,26.7175,25.3113,26.4764,2090.0],["2019-07-17",26.5166,27.2398,26.1148,26.838,3430.0],["2019-07-18",26.6773,26.6773,24.0257,25.472,4280.0],["2019-07-19",25.0702,25.6327,25.0702,25.3113,1450.0],["2019-07-22",25.1506,26.0345,25.1506,26.0345,1530.0],["2019-07-23",26.0345,27.0791,25.6247,27.0791,2300.0],["2019-07-24",26.6773,27.3201,26.597,26.7577,1810.0],["2019-07-25",26.9987,27.3201,26.155,27.1594,1300.0],["2019-07-26",26.7577,26.9184,26.5166,26.9184,160.0],["2019-07-29",25.0702,25.7131,24.4274,25.3917,1610.0],["2019-07-30",25.0702,25.9541,24.9899,25.5524,710.0],["2019-07-31",25.472,25.472,24.7488,24.8292,1880.0],["2019-08-01",24.6685,26.3157,24.6685,25.7934,4400.0],["2019-08-02",25.9541,25.9541,23.5435,24.4274,1290.0],["2019-08-05",23.8649,23.8649,22.6596,22.8204,1270.0],["2019-08-06",23.3025,24.5881,23.3025,24.5881,1200.0],["2019-08-07",24.106,24.2667,21.9365,23.6239,500.0],["2019-08-08",23.9453,24.9095,23.9453,24.6685,620.0],["2019-08-09",23.9453,24.7488,23.9453,24.6685,680.0],["2019-08-12",24.106,25.1506,22.6114,24.5078,150.0],["2019-08-13",22.4989,25.2711,22.4989,24.7488,1050.0],["2019-08-14",24.3471,25.1506,24.3471,25.1506,590.0],["2019-08-15",25.1908,26.3559,25.1908,25.472,2100.0],["2019-08-16",25.3917,27.0389,25.3917,26.0345,1700.0],["2019-08-19",26.3559,27.3201,25.3113,27.3201,2350.0],["2019-08-20",27.0791,27.3201,26.597,26.7577,1020.0],["2019-08-21",26.7577,27.1594,26.5166,26.7577,490.0],["2019-08-22",26.838,27.5612,26.838,27.3201,360.0],["2019-08-23",26.9184,27.3201,26.0345,26.9184,920.0],["2019-08-26",26.6773,26.6773,25.3917,26.3559,1570.0],["2019-08-27",26.6773,27.521,26.0345,27.0791,4770.0],["2019-08-28",24.7488,27.1594,24.7488,27.1594,1340.0],["2019-08-29",27.0791,27.1594,25.3113,26.1148,1560.0],["2019-08-30",25.472,25.6327,24.9095,24.9095,2440.0],["2019-09-03",24.4274,25.3113,23.9453,24.9899,3030.0],["2019-09-04",25.0702,25.5524,24.6685,24.6685,530.0],["2019-09-05",24.6685,26.1952,24.6685,26.1952,1420.0],["2019-09-06",25.472,26.5166,24.9899,26.0345,3260.0],["2019-09-09",25.3113,26.3559,25.3113,26.1952,1590.0],["2019-09-10",25.7131,26.9184,24.5881,26.4363,1640.0],["2019-09-11",26.1148,26.9987,24.1864,26.7577,2170.0],["2019-09-12",26.2755,27.3201,26.2755,26.7577,1610.0],["2019-09-13",26.597,27.7219,26.597,27.7219,3440.0],["2019-09-16",27.0791,27.5612,26.6773,27.2398,1590.0],["2019-09-17",26.6773,27.1594,26.6773,26.838,870.0],["2019-09-18",26.597,27.5612,26.597,27.4808,1600.0],["2019-09-19",27.0791,27.7219,27.0791,27.5612,5750.0],["2019-09-20",27.2398,27.4808,26.5166,26.9987,7190.0],["2019-09-23",26.5166,27.0791,26.0345,27.0791,1390.0],["2019-09-24",26.5166,26.838,25.472,26.597,6070.0],["2019-09-25",25.9541,26.4363,24.6685,26.4363,6650.0],["2019-09-26",25.0702,25.472,21.7758,25.231,3620.0],["2019-09-27",24.5881,25.7693,23.9453,24.8292,640.0],["2019-09-30",23.6239,24.2667,23.4873,23.9453,1080.0],["2019-10-01",23.6239,24.5078,23.3828,24.5078,1660.0],["2019-10-02",23.6239,24.9095,23.3828,24.9095,950.0],["2019-10-03",24.4837,24.9899,24.106,24.9095,590.0],["2019-10-04",24.9095,26.0345,24.9095,25.6729,810.0],["2019-10-07",25.231,26.1148,25.231,26.1148,400.0],["2019-10-08",25.9541,26.5166,24.8292,25.5925,32870.0],["2019-10-09",25.5524,26.5166,23.0614,25.3515,12260.0],["2019-10-10",25.1506,26.4363,25.0301,26.4363,1750.0],["2019-10-11",26.5166,27.3201,25.8738,27.3201,1490.0],["2019-10-14",26.6371,26.9184,26.0345,26.6773,21230.0],["2019-10-15",25.3917,26.5166,25.1506,26.5166,10980.0],["2019-10-16",26.5166,26.5166,25.472,26.5166,11870.0],["2019-10-17",26.1148,26.5166,25.1506,25.9541,1080.0],["2019-10-18",25.5524,25.5524,24.4274,24.8292,980.0],["2019-10-21",24.6685,25.3113,24.0257,25.231,1220.0],["2019-10-22",24.5881,24.7488,24.106,24.6685,930.0],["2019-10-23",24.4274,25.0702,24.2667,24.6685,660.0],["2019-10-24",24.5078,26.1148,24.5078,24.8292,27380.0],["2019-10-25",23.8649,24.9095,23.8649,24.9095,2210.0],["2019-10-28",24.5881,24.9095,24.1864,24.6685,6390.0],["2019-10-29",24.4274,24.9095,24.4274,24.7488,680.0],["2019-10-30",24.5881,24.8292,24.106,24.5078,25630.0],["2019-10-31",24.5881,24.6685,23.0614,24.106,19880.0],["2019-11-01",24.106,24.5881,23.8649,24.1864,19520.0],["2019-11-04",24.106,24.8292,23.9453,24.3471,12300.0],["2019-11-05",24.1864,25.472,24.106,25.231,10860.0],["2019-11-06",25.231,25.3113,24.5881,25.0702,2330.0],["2019-11-07",24.9899,25.3917,24.3471,25.0702,1140.0],["2019-11-08",25.1506,25.3113,24.0257,25.1506,12530.0],["2019-11-11",25.1506,25.3113,24.5881,25.231,6840.0],["2019-11-12",24.9899,25.1506,24.5881,25.1506,9060.0],["2019-11-13",24.9899,25.8738,24.5078,25.1506,24010.0],["2019-11-14",25.0702,25.472,24.5881,25.1506,11470.0],["2019-11-15",24.9899,25.3917,23.5435,23.7042,24880.0],["2019-11-18",23.4632,24.106,23.3025,23.7846,6780.0],["2019-11-19",24.5078,24.5881,23.7042,24.1864,4580.0],["2019-11-20",24.2667,24.2667,23.1418,23.3025,3470.0],["2019-11-21",23.0614,23.3828,21.7758,22.1775,5910.0],["2019-11-22",21.8561,21.8561,20.6508,20.6508,4080.0],["2019-11-25",20.8919,21.2133,20.0883,20.4901,5410.0],["2019-11-26",20.249,20.4901,18.4813,18.8027,62250.0],["2019-11-27",19.1241,20.0883,18.5616,20.008,3890.0],["2019-11-29",19.2045,21.8561,19.2045,20.3294,12650.0],["2019-12-02",19.9276,20.0883,18.5777,19.3652,6180.0],["2019-12-03",18.642,19.3652,18.1599,18.3206,4870.0],["2019-12-04",18.3206,19.7669,18.3206,19.2848,5460.0],["2019-12-05",19.0437,19.6866,19.0437,19.2045,1990.0],["2019-12-06",19.0437,19.8473,19.0437,19.2045,2300.0],["2019-12-09",18.9634,19.2045,18.3206,18.3206,1500.0],["2019-12-10",18.1599,18.1599,17.517,17.9188,7610.0],["2019-12-11",17.6777,18.3206,17.6777,18.2402,3170.0],["2019-12-12",18.0795,19.2848,17.6777,17.7581,9120.0],["2019-12-13",17.7581,18.4813,17.7179,17.7581,5250.0],["2019-12-16",17.6777,18.0795,17.6777,17.7581,1780.0],["2019-12-17",17.7581,18.4009,17.7581,18.4009,2880.0],["2019-12-18",18.1599,18.7223,18.0233,18.4813,15720.0],["2019-12-19",18.4813,18.7223,17.8384,18.4813,4800.0],["2019-12-20",18.2402,18.5616,17.8384,18.2402,4630.0],["2019-12-23",17.9188,18.883,17.7581,18.883,6600.0],["2019-12-24",18.7223,19.1241,18.642,18.883,1550.0],["2019-12-26",18.3206,19.2848,17.7581,19.2045,4120.0],["2019-12-27",18.642,19.5259,18.642,18.883,2030.0],["2019-12-30",18.642,20.8919,18.5456,20.5705,9080.0],["2019-12-31",19.8473,20.4901,18.9634,20.249,5010.0],["2020-01-02",20.008,20.4098,19.0437,19.2045,11740.0],["2020-01-03",18.9634,19.775,18.5616,19.7669,10300.0],["2020-01-06",19.0437,20.3294,19.0437,20.1687,790.0],["2020-01-07",20.3294,20.9722,20.3294,20.8919,1860.0],["2020-01-08",19.1241,20.8919,19.0437,20.249,1990.0],["2020-01-09",20.3294,21.0526,20.1687,20.5705,5400.0],["2020-01-10",21.0928,21.0928,19.6062,19.6062,11920.0],["2020-01-13",19.3652,19.4455,18.7223,19.2045,5500.0],["2020-01-14",18.9634,19.3652,18.9634,19.1241,1570.0],["2020-01-15",19.0437,19.4857,19.0437,19.2848,2510.0],["2020-01-16",19.2045,20.4098,19.2045,19.2848,18740.0],["2020-01-17",19.7669,19.7669,19.2848,19.2848,3950.0],["2020-01-21",19.2045,19.2045,18.0795,18.4009,4120.0],["2020-01-22",18.3206,18.8348,18.1599,18.1599,2520.0],["2020-01-23",18.0795,18.4813,18.0795,18.0795,1770.0],["2020-01-24",18.0795,18.0795,17.1153,17.6777,7580.0],["2020-01-27",17.0349,17.0349,16.3198,16.3921,2950.0],["2020-01-28",16.151,17.3563,16.1269,16.9546,2900.0],["2020-01-29",17.276,17.4367,16.9546,17.4367,3130.0],["2020-01-30",17.276,17.517,17.0349,17.1956,1340.0],["2020-01-31",17.1956,17.1956,15.3475,15.4278,1490.0],["2020-02-03",14.785,15.2671,14.785,14.9055,3240.0],["2020-02-04",15.2671,15.5082,14.9457,15.2671,1940.0],["2020-02-05",15.3716,15.91,15.2671,15.3475,2510.0],["2020-02-06",15.8055,15.9903,15.5082,15.91,2010.0],["2020-02-07",15.7493,15.91,15.3475,15.91,2250.0],["2020-02-10",15.3475,15.5082,15.3475,15.4278,1060.0],["2020-02-11",15.5886,15.5886,15.4278,15.468,1750.0],["2020-02-12",15.5886,15.7894,15.5886,15.5886,6050.0],["2020-02-13",15.7091,15.7493,14.8654,14.8654,4660.0],["2020-02-14",15.1868,15.2029,14.8654,14.8654,2950.0],["2020-02-18",15.3073,15.3073,14.9457,14.9457,2950.0],["2020-02-19",14.8654,15.7493,14.8654,14.8654,4280.0],["2020-02-20",14.9457,15.3475,14.9457,15.1064,2350.0],["2020-02-21",15.227,15.227,14.544,14.544,13320.0],["2020-02-24",14.544,14.8654,13.9815,14.0618,3620.0],["2020-02-25",14.6243,14.6243,13.2583,13.2583,5970.0],["2020-02-26",13.4994,13.4994,12.5351,13.0172,9940.0],["2020-02-27",13.2985,13.2985,12.053,12.7762,5070.0],["2020-02-28",12.2137,12.8565,12.2137,12.6958,760.0],["2020-03-02",12.3744,13.178,12.1334,12.8565,2080.0],["2020-03-03",12.1334,12.9369,12.1334,12.8565,1890.0],["2020-03-04",12.5351,13.5797,12.4548,12.4548,1200.0],["2020-03-05",12.3744,12.6155,12.053,12.5351,6710.0],["2020-03-06",12.1334,12.5351,12.053,12.0932,11880.0],["2020-03-09",11.5709,11.5709,10.6066,10.7673,2400.0],["2020-03-10",10.5263,10.9281,10.4459,10.9281,4470.0],["2020-03-11",10.8477,11.4102,10.4459,10.4459,2440.0],["2020-03-12",10.4459,10.4459,7.7943,9.4817,8920.0],["2020-03-13",8.4371,9.3612,8.2362,9.0799,2530.0],["2020-03-16",7.6336,8.6782,7.5532,7.7139,4000.0],["2020-03-17",7.8746,8.2764,7.6336,7.6336,2200.0],["2020-03-18",7.6336,8.0353,6.9104,7.1514,5250.0],["2020-03-19",6.589,7.8746,6.4363,6.814,4170.0],["2020-03-20",7.2318,7.3925,6.9907,6.9907,1530.0],["2020-03-23",6.9907,7.2318,6.4283,7.1514,10390.0],["2020-03-24",7.2318,9.2406,7.2318,8.196,12380.0],["2020-03-25",9.1603,9.1603,7.7139,8.3567,10900.0],["2020-03-26",8.7585,9.2406,8.3728,8.7746,25260.0],["2020-03-27",8.8389,9.321,8.196,8.196,4140.0],["2020-03-30",8.4371,8.5978,8.1157,8.196,3760.0],["2020-03-31",7.738,8.7585,7.738,8.0353,1850.0],["2020-04-01",8.5978,8.5978,7.8746,8.2362,6420.0],["2020-04-02",8.196,8.2764,8.0353,8.1559,1890.0],["2020-04-03",8.0353,8.3567,7.9871,8.0353,1760.0],["2020-04-06",7.8746,8.3567,7.6416,7.6416,2950.0],["2020-04-07",7.6416,8.0353,7.3202,7.3443,7350.0],["2020-04-08",7.6336,7.9068,7.2318,7.9068,4830.0],["2020-04-09",7.3122,7.8666,7.1032,7.3443,9020.0],["2020-04-13",6.9104,7.1997,6.4283,6.814,26620.0],["2020-04-14",6.9104,7.0309,6.3479,6.5086,20750.0],["2020-04-15",6.5086,8.4371,5.8256,6.7979,168950.0],["2020-04-16",6.9907,7.2318,6.1069,6.1069,22330.0],["2020-04-17",6.83,6.83,6.147,6.4283,8290.0],["2020-04-20",6.6211,6.6211,6.1872,6.4443,8670.0],["2020-04-21",6.4604,6.6854,6.1069,6.1872,5120.0],["2020-04-22",6.1872,6.4684,6.0667,6.1872,2930.0],["2020-04-23",6.4604,6.4604,5.8658,6.2997,19360.0],["2020-04-24",6.1872,6.9907,5.9703,6.9907,33060.0],["2020-04-27",6.5086,7.4729,6.3801,6.3961,56490.0],["2020-04-28",7.0711,7.0711,6.5086,6.597,6290.0],["2020-04-29",7.3122,7.3122,6.5086,7.0309,19120.0],["2020-04-30",7.0631,7.0631,6.2354,6.7658,26340.0],["2020-05-01",6.6693,6.6693,6.2836,6.2836,10070.0],["2020-05-04",6.5488,6.5488,6.1069,6.2595,9720.0],["2020-05-05",6.3479,6.4283,6.0667,6.0667,6600.0],["2020-05-06",6.1792,6.1872,5.9461,6.0185,11090.0],["2020-05-07",6.0426,6.4283,6.0426,6.3479,16590.0],["2020-05-08",6.3479,6.4283,6.1872,6.2756,35640.0],["2020-05-11",6.2676,6.5086,6.1069,6.4283,13250.0],["2020-05-12",6.3881,6.4283,6.1872,6.1952,12580.0],["2020-05-13",6.1952,6.4283,6.1069,6.2676,17340.0],["2020-05-14",6.1069,6.4283,6.0506,6.2676,12730.0],["2020-05-15",6.2595,6.3399,6.0265,6.2676,5700.0],["2020-05-18",6.1069,6.4283,6.1069,6.4283,7790.0],["2020-05-19",6.4042,6.4283,6.1872,6.2274,14140.0],["2020-05-20",6.3318,6.589,6.3318,6.5086,23470.0],["2020-05-21",6.4765,6.5086,6.2676,6.3077,14880.0],["2020-05-22",6.2676,6.4283,6.0265,6.0988,15800.0],["2020-05-26",6.1872,6.9104,6.131,6.4283,41230.0],["2020-05-27",7.4729,7.4729,6.2676,6.8943,108250.0],["2020-05-28",7.1514,10.2049,6.6452,8.8389,324180.0],["2020-05-29",8.9192,9.8835,7.6336,8.0273,141290.0],["2020-06-01",7.6336,7.955,7.2318,7.3684,59270.0],["2020-06-02",7.3925,7.8184,7.2398,7.5211,27230.0],["2020-06-03",7.6014,8.5175,7.4729,8.3567,73900.0],["2020-06-04",8.2764,8.8389,8.0353,8.3567,44710.0],["2020-06-05",8.196,10.0442,8.0353,8.9996,262140.0],["2020-06-08",9.4013,10.9281,9.1281,10.3656,120860.0],["2020-06-09",9.321,9.321,8.9192,9.2406,132030.0],["2020-06-10",8.4371,9.4817,7.7943,8.6782,241930.0],["2020-06-11",7.955,8.196,7.8746,7.8827,73870.0],["2020-06-12",8.196,9.562,8.1157,8.9996,291440.0],["2020-06-15",8.8389,9.4817,8.4371,9.1603,135350.0],["2020-06-16",9.2406,9.2406,8.2764,8.6782,98780.0],["2020-06-17",8.5978,8.7585,8.2764,8.2764,44380.0],["2020-06-18",8.2764,8.8389,8.2764,8.3969,32480.0],["2020-06-19",8.5175,8.9996,8.4371,8.8389,37530.0],["2020-06-22",8.8389,8.9273,8.5175,8.5175,46320.0],["2020-06-23",8.9192,10.2852,8.7585,9.4817,227630.0],["2020-06-24",9.4817,11.1691,8.8389,10.4058,271910.0],["2020-06-25",10.1245,11.8923,10.0442,10.8477,113200.0],["2020-06-26",10.0442,10.0442,9.2406,9.562,110110.0],["2020-06-29",9.4817,10.0442,9.4013,9.562,33690.0],["2020-06-30",9.7228,10.6066,9.4817,9.8835,52220.0],["2020-07-01",9.8835,10.8477,9.8835,10.687,48970.0],["2020-07-02",10.8477,11.5709,10.0442,11.0888,88390.0],["2020-07-06",11.4905,11.8923,11.0888,11.4905,92090.0],["2020-07-07",11.4102,11.4102,10.8477,11.0888,29610.0],["2020-07-08",10.8477,11.4905,9.4013,10.0442,171740.0],["2020-07-09",10.2049,11.2495,10.1486,10.9281,68830.0],["2020-07-10",10.8477,11.4905,10.6066,11.0084,36820.0],["2020-07-13",11.3298,11.4905,10.1245,10.2852,62400.0],["2020-07-14",10.8477,10.8477,9.9638,10.3656,40560.0],["2020-07-15",10.7674,10.9281,10.2852,10.687,28680.0],["2020-07-16",10.687,10.687,10.2049,10.3656,17920.0],["2020-07-17",10.3656,10.4459,9.8031,9.8835,37060.0],["2020-07-20",9.8835,10.2049,9.7228,9.7228,25080.0],["2020-07-21",9.6424,9.8835,9.4013,9.4013,28910.0],["2020-07-22",8.7585,9.2406,8.7585,8.8389,44600.0],["2020-07-23",8.9192,9.1603,8.7585,8.7585,31820.0],["2020-07-24",8.5978,8.6782,8.0353,8.6782,49410.0],["2020-07-27",8.8389,8.8389,8.1157,8.4371,26660.0],["2020-07-28",8.4371,9.2406,8.2764,9.0799,32520.0],["2020-07-29",8.9996,9.0799,8.8389,8.8389,8620.0],["2020-07-30",8.196,8.7585,8.196,8.5978,19480.0],["2020-07-31",8.0353,8.4371,7.955,8.196,106680.0],["2020-08-03",8.196,8.7585,8.196,8.5175,32990.0],["2020-08-04",8.5978,10.004,8.5576,9.7308,86180.0],["2020-08-05",10.0442,10.687,9.6424,10.0442,51050.0],["2020-08-06",10.2049,10.2852,9.8835,10.1245,18260.0],["2020-08-07",10.2049,10.2049,9.4013,9.562,25990.0],["2020-08-10",9.6424,9.8835,9.321,9.4817,27050.0],["2020-08-11",9.7228,10.7673,9.4013,10.1245,218800.0],["2020-08-12",9.8031,10.0442,8.7585,9.0799,85280.0],["2020-08-13",8.9996,9.562,8.9996,9.2005,18440.0],["2020-08-14",9.0799,9.3933,8.7987,9.2406,23650.0],["2020-08-17",9.4013,9.4817,8.9192,9.4817,10150.0],["2020-08-18",9.562,9.562,9.1603,9.4013,6150.0],["2020-08-19",9.4013,9.4013,8.5978,8.6782,20970.0],["2020-08-20",8.6782,8.6782,8.196,8.5175,38010.0],["2020-08-21",8.4371,8.9996,8.2764,8.9192,10150.0],["2020-08-24",8.9996,8.9996,8.4371,8.5175,27260.0],["2020-08-25",8.5175,8.5978,8.2764,8.3567,33970.0],["2020-08-26",8.7585,8.8389,8.5175,8.5175,22900.0],["2020-08-27",8.7585,9.2406,8.5175,8.7585,37490.0],["2020-08-28",9.0478,9.0799,8.5175,8.6782,61460.0],["2020-08-31",8.8389,8.8389,8.2764,8.5175,22890.0],["2020-09-01",8.4371,8.6782,8.1157,8.1157,25590.0],["2020-09-02",8.3567,8.4371,8.1157,8.2764,15410.0],["2020-09-03",8.1157,8.6782,8.1157,8.1157,32940.0],["2020-09-04",8.1157,8.4371,7.955,8.2764,49950.0],["2020-09-08",8.0353,8.3567,7.8746,8.1157,23630.0],["2020-09-09",8.1157,8.3567,8.1077,8.196,7780.0],["2020-09-10",8.1157,8.2764,7.955,7.955,7980.0],["2020-09-11",7.955,8.0353,7.7943,7.8103,9390.0],["2020-09-14",7.955,8.1157,7.9068,8.1157,3820.0],["2020-09-15",8.0353,8.2764,7.8907,8.0353,7380.0],["2020-09-16",8.0353,8.0353,7.8907,7.955,10610.0],["2020-09-17",7.8907,7.955,7.7139,7.8023,9270.0],["2020-09-18",7.7541,7.8345,7.3925,7.3925,22720.0],["2020-09-21",7.5211,7.5371,7.1514,7.4166,14060.0],["2020-09-22",7.2318,7.4568,7.2318,7.288,3490.0],["2020-09-23",7.3041,7.3925,6.9265,6.9265,7280.0],["2020-09-24",6.9104,7.6336,6.9104,7.288,15670.0],["2020-09-25",7.3122,7.6336,7.3122,7.3202,2860.0],["2020-09-28",7.3925,7.5532,7.3122,7.3122,2600.0],["2020-09-29",7.3202,7.6095,7.3202,7.4568,4000.0],["2020-09-30",9.3371,10.0442,8.6782,9.4817,678490.0],["2020-10-01",9.0799,9.2487,8.5175,8.8389,63180.0],["2020-10-02",8.0353,8.7585,7.8746,8.6782,37820.0],["2020-10-05",8.8389,9.4013,8.5175,9.2406,20270.0],["2020-10-06",9.4817,9.562,8.9996,9.0799,20870.0],["2020-10-07",9.1603,9.321,8.8389,9.0799,14420.0],["2020-10-08",9.0799,9.4817,8.879,8.9996,12860.0],["2020-10-09",9.0799,9.2406,8.8389,8.9192,10800.0],["2020-10-12",8.9996,9.2406,8.9192,8.9996,11820.0],["2020-10-13",8.9192,9.1603,8.7585,8.9996,11650.0],["2020-10-14",8.8389,8.9996,8.5175,8.9192,8420.0],["2020-10-15",8.6782,8.7585,8.5175,8.7585,4510.0],["2020-10-16",8.7585,8.8389,8.4371,8.8389,10060.0],["2020-10-19",8.8389,8.9996,8.6139,8.9996,12160.0],["2020-10-20",8.9996,9.321,8.8389,9.1603,19620.0],["2020-10-21",9.321,9.4817,9.1603,9.4013,11670.0],["2020-10-22",9.321,11.0888,9.321,10.4459,174730.0],["2020-10-23",10.3656,10.4058,9.2406,9.2406,36310.0],["2020-10-26",9.4013,9.4817,8.9192,9.0799,22800.0],["2020-10-27",8.9996,9.3612,8.9192,8.9996,10970.0],["2020-10-28",8.9996,9.4013,8.9192,9.1603,18440.0],["2020-10-29",9.2406,9.321,8.5175,8.6782,25220.0],["2020-10-30",8.5175,8.638,8.2764,8.3567,18710.0],["2020-11-02",8.3567,8.7585,8.3567,8.5175,13400.0],["2020-11-03",8.5978,8.5978,8.3567,8.5094,8030.0],["2020-11-04",8.4371,8.9192,8.4371,8.6782,13560.0],["2020-11-05",8.8389,8.8389,8.7585,8.8389,7560.0],["2020-11-06",8.7585,8.9192,8.5175,8.6782,12970.0],["2020-11-09",9.321,13.178,9.0799,12.2941,348110.0],["2020-11-10",11.9726,11.9726,10.0442,10.4459,140110.0],["2020-11-11",10.8477,10.8477,10.1245,10.6066,18910.0],["2020-11-12",10.4459,10.9682,10.2852,10.9281,33180.0],["2020-11-13",10.4459,13.0976,10.4459,12.5351,143400.0],["2020-11-16",13.8208,16.8742,13.6601,16.151,311000.0],["2020-11-17",16.151,18.7223,14.1422,15.5082,190170.0],["2020-11-18",16.6331,17.276,14.9457,16.6331,122040.0],["2020-11-19",17.9188,17.9992,16.6331,17.0349,75380.0],["2020-11-20",17.1956,22.4989,16.6331,19.3652,275500.0],["2020-11-23",19.2848,19.2848,16.7135,18.8027,208800.0],["2020-11-24",20.8919,26.1952,20.0883,22.8204,633750.0],["2020-11-25",24.9095,36.2394,24.5881,28.3647,2890400.0],["2020-11-27",34.7689,35.3555,22.3463,25.6327,1264030.0],["2020-11-30",26.1148,26.5166,20.8919,22.6596,452790.0],["2020-12-01",19.6866,21.0526,16.9546,17.1956,399190.0],["2020-12-02",17.6376,22.3382,17.6376,19.7669,503080.0],["2020-12-03",19.9035,19.9035,17.7581,18.7223,141890.0],["2020-12-04",18.4009,18.4813,16.9546,17.3563,187350.0],["2020-12-07",17.5974,17.6777,15.7493,16.7939,180680.0],["2020-12-08",16.8742,18.2402,16.3117,17.5974,113570.0],["2020-12-09",17.8384,18.0795,16.151,16.151,113820.0],["2020-12-10",16.3921,17.276,15.9582,16.7939,214610.0],["2020-12-11",16.6331,16.8742,15.4278,15.9903,92430.0],["2020-12-14",15.9903,16.1751,14.544,14.544,115570.0],["2020-12-15",14.544,15.0261,13.5797,14.0618,107910.0],["2020-12-16",13.7404,14.785,13.7083,14.6243,61400.0],["2020-12-17",14.8654,15.91,14.7047,15.7493,65570.0],["2020-12-18",15.4278,15.8135,14.9055,15.5082,40950.0],["2020-12-21",15.0261,15.2671,14.3029,15.0261,58030.0],["2020-12-22",14.785,15.1064,14.2225,14.4636,36770.0],["2020-12-23",14.6243,16.3117,14.4636,15.91,76880.0],["2020-12-24",16.0707,16.0707,14.9457,15.4278,21150.0],["2020-12-28",14.8654,15.1868,14.6323,14.8654,32770.0],["2020-12-29",14.9457,15.4278,13.7404,13.9815,52180.0],["2020-12-30",14.3029,15.4278,14.102,15.1064,47370.0],["2020-12-31",15.1064,15.1868,14.0618,14.1422,46060.0],["2021-01-04",14.0618,14.1422,13.5797,13.7404,51030.0],["2021-01-05",13.8208,15.0261,13.5797,14.785,49780.0],["2021-01-06",14.785,15.4278,14.3029,14.7047,38400.0],["2021-01-07",14.544,15.3475,14.544,15.0261,36500.0],["2021-01-08",15.2671,15.2671,14.0618,14.6243,67840.0],["2021-01-11",14.6243,14.6243,14.0618,14.2225,41640.0],["2021-01-12",14.56,15.1064,14.3029,14.9457,35890.0],["2021-01-13",15.1064,17.8384,14.9538,17.8384,258140.0],["2021-01-14",17.6777,18.4813,15.9903,16.2314,305640.0],["2021-01-15",16.7939,17.3563,15.6689,16.6331,97380.0],["2021-01-19",17.0349,17.2037,16.2314,17.1153,95520.0],["2021-01-20",17.8384,17.9509,16.2716,16.3117,73420.0],["2021-01-21",16.7135,17.7581,16.3117,17.3563,105130.0],["2021-01-22",17.276,17.3563,16.6331,17.3563,54550.0],["2021-01-25",17.3563,17.4367,16.3117,17.1956,106020.0],["2021-01-26",17.3563,17.3563,16.3117,16.6331,71450.0],["2021-01-27",16.151,16.8742,15.6689,16.7135,112240.0],["2021-01-28",16.8742,19.6062,16.2314,16.4724,179860.0],["2021-01-29",16.4724,16.5528,14.8654,14.8654,165720.0],["2021-02-01",15.1064,15.5886,14.7047,15.4278,75600.0],["2021-02-02",15.7493,15.7493,14.7047,15.1064,92240.0],["2021-02-03",15.4278,15.6689,15.0261,15.4278,45040.0],["2021-02-04",15.5082,17.3563,15.3475,17.1153,161160.0],["2021-02-05",19.3973,21.5347,18.3206,21.5347,586480.0],["2021-02-08",22.4989,23.3025,19.5259,23.0614,337600.0],["2021-02-09",21.7758,22.6596,20.7312,21.7758,195290.0],["2021-02-10",24.0257,26.7577,22.5793,25.472,424320.0],["2021-02-11",26.597,30.4539,23.6641,28.7665,531180.0],["2021-02-12",26.9987,28.7665,24.5078,27.8023,213010.0],["2021-02-16",28.1237,30.2129,27.2478,29.8111,163440.0],["2021-02-17",29.7307,33.6681,28.6058,32.1413,215670.0],["2021-02-18",32.061,32.061,26.2756,26.2756,257740.0],["2021-02-19",26.9746,32.7038,26.9184,32.7038,259040.0],["2021-02-22",31.619,36.159,30.695,34.3912,290370.0],["2021-02-23",34.1502,34.5519,28.5254,31.0968,251340.0],["2021-02-24",31.8199,32.7842,28.9272,28.9272,154150.0],["2021-02-25",30.936,37.0429,29.9075,30.2932,743070.0],["2021-02-26",32.7038,32.9449,27.1996,28.2844,285770.0],["2021-03-01",31.7396,33.427,30.695,32.7842,199020.0],["2021-03-02",34.3109,34.3912,30.1325,30.695,133590.0],["2021-03-03",31.4824,32.4628,29.6504,30.2932,90110.0],["2021-03-04",29.8111,30.3736,25.7934,27.2398,147150.0],["2021-03-05",29.0076,29.7307,23.3025,25.9541,204950.0],["2021-03-08",25.8738,27.4005,24.3471,24.5881,109820.0],["2021-03-09",25.1506,27.0791,25.1506,26.838,86930.0],["2021-03-10",26.838,28.3647,25.7774,27.0791,68760.0],["2021-03-11",27.4005,28.4451,27.0791,27.4808,67600.0],["2021-03-12",26.7577,31.4985,26.3559,30.8557,135010.0],["2021-03-15",31.9806,33.9814,30.7914,31.6592,174030.0],["2021-03-16",32.7842,32.7842,29.7307,29.8915,117530.0],["2021-03-17",29.8915,35.7572,29.4495,34.7127,331990.0],["2021-03-18",34.0216,42.4266,33.8288,34.5519,747440.0],["2021-03-19",36.7456,39.7749,34.6323,39.5339,382900.0],["2021-03-22",39.4535,39.7749,36.2394,36.3197,209990.0],["2021-03-23",36.3197,36.3197,30.6146,30.936,244320.0],["2021-03-24",31.7396,31.7396,26.9987,27.8826,203820.0],["2021-03-25",25.472,29.57,24.9095,27.8023,148940.0],["2021-03-26",28.5013,31.0164,26.1952,28.3647,159270.0],["2021-03-29",28.1237,28.9272,25.8738,26.4363,67840.0],["2021-03-30",26.5166,29.0879,26.0345,28.4451,91300.0],["2021-03-31",28.2844,28.8469,27.5612,27.8023,75540.0],["2021-04-01",28.9272,30.5343,28.204,29.2486,55180.0],["2021-04-05",29.4897,30.1325,26.9987,27.3201,73910.0],["2021-04-06",27.1594,30.5343,26.9987,30.1325,65840.0],["2021-04-07",29.9718,30.1325,27.7219,28.5254,56740.0],["2021-04-08",28.9272,29.2486,27.5612,29.0879,44650.0],["2021-04-09",28.6861,28.9272,26.9987,28.0433,58740.0],["2021-04-12",27.7219,28.1237,24.9095,25.1506,110920.0],["2021-04-13",25.231,26.1148,24.4274,25.5524,48480.0],["2021-04-14",25.6327,26.1148,24.9095,25.7131,52680.0],["2021-04-15",25.472,25.48,22.5391,22.5793,122860.0],["2021-04-16",21.6954,23.4632,21.0526,22.9007,68290.0],["2021-04-19",23.5435,23.6239,22.4989,23.3025,55150.0],["2021-04-20",23.3828,23.4551,21.6954,21.9365,37920.0],["2021-04-21",22.3382,23.7846,21.7758,23.6239,56590.0],["2021-04-22",23.7846,24.6685,22.9007,23.7042,44780.0],["2021-04-23",24.0257,24.8292,23.7042,24.1864,39770.0],["2021-04-26",24.6685,25.3917,23.3025,24.1864,68270.0],["2021-04-27",24.3471,25.1506,23.9453,25.1506,56040.0],["2021-04-28",25.9541,26.0184,23.8649,24.1864,55160.0],["2021-04-29",24.4274,24.5078,22.74,23.5435,52890.0],["2021-04-30",23.3025,23.7846,22.4989,22.4989,30100.0],["2021-05-03",22.5793,23.1578,21.6954,22.0972,32260.0],["2021-05-04",20.7312,21.6151,19.7669,21.0526,63120.0],["2021-05-05",21.2936,21.6151,20.6508,21.0526,37760.0],["2021-05-06",20.8919,20.8919,19.0437,19.5259,45200.0],["2021-05-07",19.5259,20.5705,19.5259,20.249,24690.0],["2021-05-10",20.0883,20.0883,17.8384,17.9188,58460.0],["2021-05-11",17.3563,18.5616,16.9546,18.2402,52360.0],["2021-05-12",18.4009,18.4813,17.1956,17.1956,48130.0],["2021-05-13",16.7135,18.4009,15.7493,16.151,70650.0],["2021-05-14",16.7135,17.9992,16.6331,17.276,45970.0],["2021-05-17",16.9546,18.3206,16.9546,17.6777,45240.0],["2021-05-18",17.9992,19.2045,17.8384,18.883,38810.0],["2021-05-19",18.0795,18.8027,17.8545,18.7223,41740.0],["2021-05-20",19.0437,19.8553,18.8027,19.2848,27050.0],["2021-05-21",19.6866,19.7669,18.3206,18.5616,44550.0],["2021-05-24",19.0437,19.1241,18.3206,18.8027,21510.0],["2021-05-25",19.2848,20.6508,19.2848,20.249,35280.0],["2021-05-26",20.3294,21.0526,19.7267,20.8919,30150.0],["2021-05-27",21.2133,23.3025,20.3294,23.2221,73440.0],["2021-05-28",23.3828,23.6239,20.3294,20.7312,98550.0],["2021-06-01",21.6151,22.0168,20.9722,21.6954,36960.0],["2021-06-02",21.7758,22.1775,20.0883,20.0883,70710.0],["2021-06-03",20.4901,22.9811,18.4009,22.1775,109670.0],["2021-06-04",22.0972,22.74,21.374,22.6596,46360.0],["2021-06-07",22.0972,22.4989,21.2133,21.6954,24530.0],["2021-06-08",21.4543,23.7042,21.374,23.7042,49930.0],["2021-06-09",23.3025,23.8649,22.5793,22.9007,38270.0],["2021-06-10",22.74,23.9453,22.3382,22.4989,37950.0],["2021-06-11",22.5793,23.0373,22.3382,22.5793,12230.0],["2021-06-14",22.6596,24.6685,22.6596,24.3471,52370.0],["2021-06-15",24.3471,24.5881,21.6151,22.1775,71740.0],["2021-06-16",21.7758,22.4186,20.6508,20.9722,50010.0],["2021-06-17",21.0526,21.6151,20.5705,21.0526,29550.0],["2021-06-18",20.6508,20.9722,19.1241,19.1241,115820.0],["2021-06-21",19.2045,20.0883,18.7223,19.5259,34680.0],["2021-06-22",20.3294,20.3294,18.883,19.6062,27810.0],["2021-06-23",19.2848,20.0883,19.2848,19.8473,29760.0],["2021-06-24",19.8473,19.9276,18.9634,19.6062,33120.0],["2021-06-25",19.3652,20.0883,19.3652,19.6062,22580.0],["2021-06-28",19.3652,19.4857,18.5616,19.2045,32870.0],["2021-06-29",19.5259,19.7669,19.0437,19.6062,33420.0],["2021-06-30",19.2045,19.4455,18.883,19.1241,25600.0],["2021-07-01",19.4455,19.4455,18.4813,18.642,26570.0],["2021-07-02",18.883,18.9232,17.5974,17.9188,39710.0],["2021-07-06",17.6777,18.883,17.0349,18.4009,66820.0],["2021-07-07",18.3206,18.4572,16.6331,17.1956,66640.0],["2021-07-08",16.4724,17.517,16.2314,17.1956,29140.0],["2021-07-09",17.1956,18.3206,16.8742,17.5974,38950.0],["2021-07-12",18.1197,18.3447,16.8742,18.0795,27890.0],["2021-07-13",17.7581,18.2402,17.276,17.8384,16540.0],["2021-07-14",17.8384,18.0393,16.4724,16.4724,42160.0],["2021-07-15",16.4724,17.1956,16.151,17.0349,48130.0],["2021-07-16",16.5528,17.0349,15.4278,16.151,84680.0],["2021-07-19",15.91,16.834,15.5564,16.3117,33690.0],["2021-07-20",15.9903,16.5126,15.7493,16.3921,21130.0],["2021-07-21",16.3117,17.1394,16.151,17.0349,32240.0],["2021-07-22",17.1153,17.1153,16.3117,16.3117,19720.0],["2021-07-23",16.3921,16.4162,15.6689,15.6689,30190.0],["2021-07-26",15.5886,15.9903,15.1064,15.5082,27170.0],["2021-07-27",15.1868,16.2314,14.6243,15.5886,49770.0],["2021-07-28",15.7493,16.3921,15.4278,15.9903,18040.0],["2021-07-29",15.9903,16.8742,15.6689,16.7135,32710.0],["2021-07-30",16.5528,16.7135,15.91,16.2314,16940.0],["2021-08-02",15.5082,15.8296,14.785,15.2671,21600.0],["2021-08-03",15.1064,15.1868,14.8654,14.9055,17470.0],["2021-08-04",14.785,15.5082,14.6243,14.6243,12470.0],["2021-08-05",15.0261,15.3475,14.6806,15.1868,15400.0],["2021-08-06",15.3475,15.6689,14.8654,15.3475,7980.0],["2021-08-09",15.2671,15.6689,14.785,15.3475,15740.0],["2021-08-10",15.1064,15.3475,14.7047,15.0261,10330.0],["2021-08-11",15.1868,15.1868,14.4636,14.6243,17750.0],["2021-08-12",14.7047,15.0261,13.9011,14.3029,29260.0],["2021-08-13",14.2225,14.3029,13.3387,13.7404,17980.0],["2021-08-16",13.3387,13.3387,12.2941,12.5351,23090.0],["2021-08-17",12.3744,12.5351,11.2495,11.6512,47800.0],["2021-08-18",12.053,13.0976,11.7316,12.2137,20480.0],["2021-08-19",11.7316,12.5351,11.7316,12.1334,26150.0],["2021-08-20",12.053,12.6155,12.053,12.053,14760.0],["2021-08-23",12.2941,13.0976,12.2137,12.4548,30280.0],["2021-08-24",12.7762,13.419,12.2941,12.9369,55040.0],["2021-08-25",13.0172,13.0172,12.2941,13.0172,22920.0],["2021-08-26",12.8565,13.2583,12.5351,13.0976,16170.0],["2021-08-27",13.0976,14.0618,13.0976,13.4994,22380.0],["2021-08-30",13.5797,13.6601,12.5351,12.8565,13620.0],["2021-08-31",13.0172,13.7404,12.9369,13.7404,15510.0],["2021-09-01",13.7404,14.8654,13.5395,14.3029,27870.0],["2021-09-02",14.4636,14.7047,13.7404,13.9011,17920.0],["2021-09-03",13.9815,14.2225,13.4994,13.861,11540.0],["2021-09-07",13.8208,14.6243,13.7404,14.3029,15930.0],["2021-09-08",14.6243,14.6243,13.6601,14.3029,8310.0],["2021-09-09",13.8208,14.544,13.7404,14.1824,18410.0],["2021-09-10",14.2225,14.3029,13.7404,13.9011,8110.0],["2021-09-13",13.7404,13.7404,12.6958,12.8565,22240.0],["2021-09-14",12.8565,12.9369,12.1334,12.1334,17100.0],["2021-09-15",12.1334,12.5351,11.7316,11.8119,13370.0],["2021-09-16",11.9726,12.4467,11.4102,12.053,12040.0],["2021-09-17",12.2941,12.6155,11.5709,11.8119,21210.0],["2021-09-20",11.4905,11.8923,11.2495,11.3298,9190.0],["2021-09-21",11.4905,11.9726,11.4102,11.8119,11500.0],["2021-09-22",11.7316,12.3744,11.7316,11.9727,10870.0],["2021-09-23",12.053,12.8565,11.9727,12.6155,20260.0],["2021-09-24",12.2941,12.6155,12.0128,12.3744,13830.0],["2021-09-27",12.3744,12.5351,11.8923,12.4548,10130.0],["2021-09-28",12.3744,12.4066,11.9726,12.053,10280.0],["2021-09-29",12.053,12.3101,11.9727,12.2137,10240.0],["2021-09-30",12.3744,12.3744,11.9726,12.1334,7130.0],["2021-10-01",12.6155,12.6155,11.7316,12.2941,13750.0],["2021-10-04",12.4548,12.4548,11.8923,12.053,13530.0],["2021-10-05",11.8923,12.2137,11.8923,12.053,4980.0],["2021-10-06",11.8923,12.045,10.7673,10.7673,31720.0],["2021-10-07",11.3298,12.4548,11.3298,12.4548,28540.0],["2021-10-08",12.6155,13.0172,12.4548,12.9369,19840.0],["2021-10-11",12.5351,13.178,12.3101,13.178,14700.0],["2021-10-12",13.0976,13.178,11.8119,12.1334,17480.0],["2021-10-13",12.1334,13.178,12.1334,12.1334,16190.0],["2021-10-14",12.2137,12.9369,11.8923,12.3744,11030.0],["2021-10-15",12.4548,12.7762,12.053,12.053,7430.0],["2021-10-18",12.1334,12.1334,11.6512,11.8119,14190.0],["2021-10-19",11.7316,11.8923,11.4102,11.4905,13980.0],["2021-10-20",11.4102,11.8119,11.3298,11.6512,15460.0],["2021-10-21",11.5709,11.6512,11.2495,11.4102,13140.0],["2021-10-22",11.2495,11.4102,11.2495,11.3298,8980.0],["2021-10-25",11.5709,11.5709,10.8477,11.1691,15760.0],["2021-10-26",11.1691,11.2495,10.687,10.7673,26060.0],["2021-10-27",11.0888,11.1691,10.8477,10.9281,7870.0],["2021-10-28",10.7674,11.0888,10.6066,10.9281,16220.0],["2021-10-29",10.9281,11.0084,10.6066,10.687,10060.0],["2021-11-01",10.7673,11.0084,10.6066,10.8477,10160.0],["2021-11-02",10.7674,10.8477,10.1245,10.3656,24640.0],["2021-11-03",10.3656,10.5263,10.2049,10.3656,12830.0],["2021-11-04",10.4459,10.4459,9.8835,10.0442,18880.0],["2021-11-05",10.5263,10.7673,10.1245,10.7673,31080.0],["2021-11-08",10.8477,11.0084,10.4459,10.8477,24640.0],["2021-11-09",10.7674,11.0084,10.2049,10.6066,12750.0],["2021-11-10",10.7673,10.7673,10.2852,10.5263,8160.0],["2021-11-11",10.6066,10.6549,10.2852,10.3656,11250.0],["2021-11-12",10.6066,10.6066,10.3656,10.6066,10720.0],["2021-11-15",10.7674,10.7674,10.2852,10.3656,8890.0],["2021-11-16",10.3656,10.3656,9.9638,10.1245,611610.0],["2021-11-17",10.1245,10.7674,10.1245,10.6066,18420.0],["2021-11-18",10.687,10.687,9.8031,9.8835,344530.0],["2021-11-19",9.8031,10.004,9.6424,9.6424,17750.0],["2021-11-22",9.6424,9.6424,9.321,9.321,18690.0],["2021-11-23",9.321,9.321,8.5175,8.6782,26830.0],["2021-11-24",8.7585,8.8389,8.5175,8.8389,17990.0],["2021-11-26",8.4371,8.5175,8.0353,8.196,18700.0],["2021-11-29",8.196,8.196,7.6416,7.7139,30420.0],["2021-11-30",7.6416,7.8746,7.3122,7.3925,28540.0],["2021-12-01",7.6255,7.8746,7.1354,7.1514,27050.0],["2021-12-02",7.3122,7.3122,6.589,6.9506,24880.0],["2021-12-03",6.9506,7.7943,6.4283,7.1032,55510.0],["2021-12-06",7.0711,7.7139,6.6292,7.28,37300.0],["2021-12-07",7.6336,8.0353,6.5408,7.7702,46150.0],["2021-12-08",7.6979,8.6782,7.6336,8.196,40150.0],["2021-12-09",8.2764,8.5978,7.8505,8.1157,28940.0],["2021-12-10",7.9068,8.4371,7.9068,8.196,26130.0],["2021-12-13",8.196,8.196,7.5532,7.8586,41560.0],["2021-12-14",8.1157,8.1157,7.7139,7.7541,53370.0],["2021-12-15",8.196,8.2764,7.3122,7.513,56820.0],["2021-12-16",7.4166,7.8746,7.1354,7.1354,23120.0],["2021-12-17",7.2318,7.4729,6.4363,6.83,148340.0],["2021-12-20",6.83,7.0711,6.7256,6.822,464730.0],["2021-12-21",6.822,8.5898,6.822,7.6255,44330.0],["2021-12-22",7.4809,8.0353,7.3925,7.8345,48120.0],["2021-12-23",7.8746,8.4371,7.4729,7.8586,24330.0],["2021-12-27",7.9952,8.4371,7.6336,8.1157,42760.0],["2021-12-28",8.196,8.3567,6.9506,7.3523,18030.0],["2021-12-29",7.5532,8.3567,7.2398,7.5532,32870.0],["2021-12-30",7.4648,8.1157,7.4648,7.955,32550.0],["2021-12-31",7.9389,8.1157,7.6336,7.7943,47190.0],["2022-01-03",8.0353,8.196,7.955,8.0273,30730.0],["2022-01-04",7.8586,8.2764,7.7059,8.0353,60340.0],["2022-01-05",8.0353,8.3567,7.6818,7.9068,9370.0],["2022-01-06",7.8746,8.5175,7.7943,8.5175,35550.0],["2022-01-07",8.1157,8.7585,8.1157,8.4371,17900.0],["2022-01-10",8.2764,9.0719,8.0353,8.8389,54530.0],["2022-01-11",8.5175,10.5263,8.5175,10.0442,59480.0],["2022-01-12",9.8835,10.9281,9.4013,10.2049,65430.0],["2022-01-13",10.4459,11.6512,10.2049,11.4905,77600.0],["2022-01-14",11.0084,11.4905,10.2049,10.9281,67710.0],["2022-01-18",10.5263,11.0888,10.5263,10.7673,31080.0],["2022-01-19",10.8477,11.0888,10.5263,10.687,22710.0],["2022-01-20",11.2495,11.3298,10.7674,11.0084,24880.0],["2022-01-21",11.0084,11.1691,10.2049,10.687,43720.0],["2022-01-24",10.5263,10.5263,8.6782,9.562,43490.0],["2022-01-25",9.8031,9.9638,9.4817,9.8031,35720.0],["2022-01-26",9.8031,9.9638,9.0799,9.2406,46240.0],["2022-01-27",9.321,9.9638,8.9192,9.4817,42360.0],["2022-01-28",9.2406,9.8031,8.9192,9.8031,17930.0],["2022-01-31",9.7228,10.687,9.6424,10.687,56100.0],["2022-02-01",10.687,10.7673,10.2852,10.4459,36710.0],["2022-02-02",10.4459,10.4459,9.4817,9.7228,20810.0],["2022-02-03",9.6424,9.6906,8.9996,9.4817,32080.0],["2022-02-04",9.0799,9.4174,8.9996,9.0799,25470.0],["2022-02-07",8.9192,10.2852,8.9192,9.4013,28040.0],["2022-02-08",9.4013,9.8835,9.4013,9.7228,8810.0],["2022-02-09",9.7228,10.0442,9.321,9.4013,10880.0],["2022-02-10",9.6424,10.0442,9.4817,9.9638,24370.0],["2022-02-11",10.0442,11.0888,9.8835,10.1245,89660.0],["2022-02-14",10.4459,10.7674,10.1245,10.2852,30480.0],["2022-02-15",10.2209,10.6066,9.7228,10.5263,64880.0],["2022-02-16",10.687,10.687,9.8031,10.2852,35390.0],["2022-02-17",10.2852,10.2852,9.321,9.562,68520.0],["2022-02-18",9.562,9.562,9.0799,9.4013,15550.0],["2022-02-22",9.2406,9.4817,8.5978,8.9996,25330.0],["2022-02-23",9.1603,9.2406,8.6782,9.0799,10540.0],["2022-02-24",8.5978,9.1603,8.2925,9.1603,10240.0],["2022-02-25",9.0799,9.2406,8.4371,8.5978,27240.0],["2022-02-28",8.5175,8.7585,7.955,8.4371,53450.0],["2022-03-01",8.4371,8.4371,8.0112,8.196,17410.0],["2022-03-02",8.196,8.3567,7.8746,8.0273,21060.0],["2022-03-03",8.0273,8.2603,7.6336,7.7461,34990.0],["2022-03-04",7.7943,8.3567,7.4327,7.6416,22570.0],["2022-03-07",7.8746,7.8746,7.3122,7.3925,56030.0],["2022-03-08",7.3925,7.955,7.0791,7.4729,34570.0],["2022-03-09",7.5371,7.8746,7.5371,7.8746,7220.0],["2022-03-10",7.7943,7.7943,7.3202,7.4729,7890.0],["2022-03-11",7.4729,7.8425,7.0872,7.2318,23680.0],["2022-03-14",7.0711,7.1354,5.6247,6.2676,43390.0],["2022-03-15",6.2435,6.7416,6.1069,6.5006,16750.0],["2022-03-16",7.4166,7.8746,6.9506,7.3122,38410.0],["2022-03-17",7.1514,7.4729,6.9104,7.3122,14930.0],["2022-03-18",7.3925,8.196,7.0711,7.8746,41980.0],["2022-03-21",7.7943,8.196,7.5854,7.8746,16000.0],["2022-03-22",7.8746,8.196,7.8746,7.963,20990.0],["2022-03-23",7.9469,8.0353,7.6336,7.6577,29890.0],["2022-03-24",7.5532,7.7139,7.3925,7.6255,14010.0],["2022-03-25",7.6014,7.6014,7.0872,7.3041,6620.0],["2022-03-28",7.1997,7.6336,6.9907,7.4729,20160.0],["2022-03-29",7.3925,7.5532,7.2961,7.3122,4550.0],["2022-03-30",7.6336,7.6336,7.2318,7.3122,3240.0],["2022-03-31",7.3925,7.3925,7.1514,7.1675,3860.0],["2022-04-01",7.2318,7.5532,6.9184,6.9907,38850.0],["2022-04-04",7.1434,7.1514,6.8461,7.055,31030.0],["2022-04-05",7.0711,7.2318,6.6693,6.9265,34970.0],["2022-04-06",6.8782,7.0952,6.372,6.5086,35210.0],["2022-04-07",6.4283,6.7497,6.1872,6.6372,15730.0],["2022-04-08",6.589,6.6693,6.4283,6.5086,8690.0],["2022-04-11",6.5408,6.7416,6.1872,6.3881,5970.0],["2022-04-12",6.589,6.7497,6.4283,6.4283,12670.0],["2022-04-13",6.4283,6.5488,6.3881,6.4684,6840.0],["2022-04-14",6.822,6.822,6.3479,6.5488,42100.0],["2022-04-18",6.4042,6.5086,6.1872,6.3238,16360.0],["2022-04-19",6.4443,6.589,6.3479,6.3801,8770.0],["2022-04-20",6.3479,6.589,6.1872,6.4202,6670.0],["2022-04-21",6.4283,6.6693,6.0265,6.1069,11130.0],["2022-04-22",6.1069,6.3479,6.1069,6.1069,5470.0],["2022-04-25",6.0265,6.0265,4.7328,5.4801,89770.0],["2022-04-26",5.6167,5.6167,4.8453,5.3114,23800.0],["2022-04-27",4.8453,5.223,4.8453,5.0623,8080.0],["2022-04-28",4.9096,6.3881,4.8051,6.2193,45840.0],["2022-04-29",5.7051,6.147,4.9176,5.464,28360.0],["2022-05-02",5.464,5.464,4.9096,4.9819,15620.0],["2022-05-03",5.0703,5.464,4.9819,5.0623,12310.0],["2022-05-04",5.0301,5.1828,4.8212,5.1185,7320.0],["2022-05-05",4.9819,5.3837,4.6926,4.8212,13430.0],["2022-05-06",4.7248,4.7408,4.5801,4.6605,12380.0],["2022-05-09",4.7007,4.7007,4.098,4.1784,14630.0],["2022-05-10",4.2587,4.4275,4.0177,4.1462,16650.0],["2022-05-11",4.2587,4.4194,3.857,3.9373,11110.0],["2022-05-12",3.7043,4.4194,3.6641,3.857,7860.0],["2022-05-13",4.0498,4.3391,3.7766,4.1382,10770.0],["2022-05-16",4.2828,4.4596,4.098,4.1784,6780.0],["2022-05-17",4.3793,4.3793,4.0177,4.098,5810.0],["2022-05-18",4.0578,4.2668,4.0578,4.1382,1770.0],["2022-05-19",4.1623,4.4194,4.0578,4.2989,3240.0],["2022-05-20",4.2025,4.3391,3.7364,4.2186,35440.0],["2022-05-23",4.0177,4.1784,3.9775,4.0177,3750.0],["2022-05-24",4.0177,4.1784,3.857,3.857,8230.0],["2022-05-25",4.0177,4.0177,3.857,3.9373,7430.0],["2022-05-26",4.0177,4.098,3.9775,4.098,4540.0],["2022-05-27",4.1784,4.3873,4.098,4.2989,15380.0],["2022-05-31",4.5801,4.5801,4.2587,4.5801,26440.0],["2022-06-01",4.9016,5.2631,4.3391,4.6203,24120.0],["2022-06-02",4.6605,4.7408,4.2668,4.6605,8130.0],["2022-06-03",4.5801,4.7328,4.4194,4.4516,4830.0],["2022-06-06",4.781,4.781,4.1784,4.4194,23180.0],["2022-06-07",4.3391,4.4596,4.0257,4.1543,18030.0],["2022-06-08",4.2587,4.8212,4.2266,4.8212,27120.0],["2022-06-09",4.7408,4.7408,4.2828,4.4998,13680.0],["2022-06-10",4.4998,4.6605,4.4918,4.5159,14680.0],["2022-06-13",4.0177,4.1784,4.0177,4.0498,17610.0],["2022-06-14",4.1784,4.2587,4.0177,4.1462,31840.0],["2022-06-15",4.1623,4.331,4.0337,4.0418,16020.0],["2022-06-16",4.1623,4.1784,3.8168,3.857,14640.0],["2022-06-17",3.8971,4.331,3.8971,3.9775,9660.0],["2022-06-21",4.1784,4.1784,3.9373,4.0578,11830.0],["2022-06-22",3.9454,4.0177,3.7766,4.0177,13020.0],["2022-06-23",4.0096,4.1382,3.857,4.098,14420.0],["2022-06-24",4.1543,4.1784,3.9373,4.1382,76310.0],["2022-06-27",4.1462,4.1784,4.0177,4.1462,26460.0],["2022-06-28",6.4443,7.3523,5.3837,6.0988,7919770.0],["2022-06-29",5.9461,6.83,5.8256,6.6934,1098370.0],["2022-06-30",6.589,8.6701,6.5809,8.4371,1874680.0],["2022-07-01",8.0353,10.5263,7.6577,10.4459,1330070.0],["2022-07-05",9.4013,10.4459,8.8389,9.9638,554800.0],["2022-07-06",9.2406,10.7674,8.4371,10.6066,297240.0],["2022-07-07",10.2852,12.0128,10.2049,11.0084,535550.0],["2022-07-08",10.6066,10.9281,9.4013,10.2852,173680.0],["2022-07-11",9.8031,10.3656,9.0799,9.8031,128090.0],["2022-07-12",9.6424,10.3656,9.6424,9.8835,68940.0],["2022-07-13",9.6424,9.8835,9.2406,9.8835,43760.0],["2022-07-14",9.7228,9.8835,8.8389,8.9996,66200.0],["2022-07-15",8.7585,8.9594,8.6782,8.9192,47530.0],["2022-07-18",9.2406,9.8835,9.0799,9.321,63480.0],["2022-07-19",9.8835,10.2129,9.7228,10.1245,48830.0],["2022-07-20",10.1245,10.2049,9.6424,9.8031,38670.0],["2022-07-21",10.0442,10.0442,9.0799,9.562,39850.0],["2022-07-22",9.562,9.6424,9.2406,9.562,20040.0],["2022-07-25",9.6424,10.3656,9.321,10.3656,38090.0],["2022-07-26",10.0442,10.3656,10.0442,10.1245,17580.0],["2022-07-27",10.0442,10.1245,9.6424,9.8031,19440.0],["2022-07-28",9.6424,9.7228,8.9192,9.1603,39550.0],["2022-07-29",9.1603,9.4817,8.9192,9.321,21340.0],["2022-08-01",8.7585,9.0799,6.7497,7.1354,144650.0],["2022-08-02",6.7818,7.5371,6.3479,6.4765,89450.0],["2022-08-03",8.9996,9.321,7.6014,7.722,1150310.0],["2022-08-04",7.4166,8.3567,7.3282,8.1157,99390.0],["2022-08-05",7.7943,8.0353,7.4729,7.6336,48690.0],["2022-08-08",7.5532,7.738,7.4729,7.5613,25350.0],["2022-08-09",7.5613,7.6336,7.3122,7.3925,22610.0],["2022-08-10",7.3925,7.5934,7.2318,7.3282,30640.0],["2022-08-11",7.4327,7.6336,7.3925,7.5934,20720.0],["2022-08-12",7.3925,7.5532,7.2479,7.5371,21580.0],["2022-08-15",7.4648,7.513,7.2318,7.4327,8740.0],["2022-08-16",7.2318,7.3925,6.8381,6.9104,39890.0],["2022-08-17",7.0309,7.0631,6.6693,6.6854,11880.0],["2022-08-18",6.6292,6.83,6.5086,6.6693,16590.0],["2022-08-19",6.5488,6.6693,6.3479,6.4283,17620.0],["2022-08-22",6.4283,6.7899,6.2676,6.7497,17050.0],["2022-08-23",6.589,6.7497,6.4283,6.5488,11030.0],["2022-08-24",6.4283,6.7497,6.4283,6.6452,3810.0],["2022-08-25",6.83,6.9104,6.4443,6.7175,17690.0],["2022-08-26",6.9104,7.1113,6.589,6.814,26380.0],["2022-08-29",6.6693,6.9506,6.6693,6.8622,6580.0],["2022-08-30",6.9104,6.9827,6.5086,6.6292,21300.0],["2022-08-31",6.589,6.7256,6.5327,6.5327,11830.0],["2022-09-01",6.3479,6.3479,6.0024,6.0345,33140.0],["2022-09-02",6.3479,6.3479,5.8738,5.9542,12120.0],["2022-09-06",6.0265,6.3479,5.7854,6.0586,13760.0],["2022-09-07",5.9461,6.0265,5.7854,5.8417,7050.0],["2022-09-08",5.8658,5.8658,5.6247,5.6649,14270.0],["2022-09-09",5.6408,5.906,5.6247,5.7854,16270.0],["2022-09-12",5.7212,5.9461,5.7051,5.7212,3130.0],["2022-09-13",5.6247,5.8176,5.4721,5.5846,15710.0],["2022-09-14",5.5444,5.7694,5.5444,5.5846,7810.0],["2022-09-15",5.689,5.9381,5.689,5.7533,2800.0],["2022-09-16",5.7051,5.7533,5.4801,5.6569,2640.0],["2022-09-19",5.6247,5.8578,5.5926,5.7935,4770.0],["2022-09-20",5.5605,5.8658,5.5605,5.6408,4810.0],["2022-09-21",5.6328,5.6328,5.0221,5.0221,14660.0],["2022-09-22",5.223,5.3837,5.0221,5.0623,60580.0],["2022-09-23",4.9819,4.998,4.5078,4.7408,27360.0],["2022-09-26",4.9899,5.1426,4.9899,5.0462,21790.0],["2022-09-27",5.231,5.5283,5.223,5.3997,37960.0],["2022-09-28",5.223,5.5283,5.223,5.3033,15770.0],["2022-09-29",5.223,5.4721,5.223,5.3756,10730.0],["2022-09-30",5.3033,5.5042,5.3033,5.3194,4310.0],["2022-10-03",5.4399,5.7051,5.3837,5.689,4770.0],["2022-10-04",5.9461,6.0265,5.6006,5.7051,12070.0],["2022-10-05",5.9461,5.9461,5.5444,5.6729,9960.0],["2022-10-06",5.681,5.9461,5.681,5.8658,9740.0],["2022-10-07",5.7051,6.4283,5.7051,5.8337,52040.0],["2022-10-10",5.8738,6.2676,5.7854,6.1872,23490.0],["2022-10-11",5.9461,6.589,5.9461,6.4283,30500.0],["2022-10-12",6.4283,6.5086,6.2676,6.2676,9680.0],["2022-10-13",6.1872,6.1872,5.7051,6.0426,16990.0],["2022-10-14",6.1069,6.2595,5.7854,6.131,8950.0],["2022-10-17",6.4283,6.4283,6.0265,6.131,5420.0],["2022-10-18",6.0265,6.2676,6.0265,6.0265,4410.0],["2022-10-19",5.9703,6.1872,5.6247,5.6247,14190.0],["2022-10-20",5.6247,5.8738,5.6247,5.7051,10670.0],["2022-10-21",5.5444,5.6247,5.3033,5.3194,8210.0],["2022-10-24",5.0221,5.1748,4.2507,4.5801,43580.0],["2022-10-25",4.5801,5.223,4.5801,5.2069,14060.0],["2022-10-26",5.0623,5.6247,4.8212,5.2551,7650.0],["2022-10-27",5.3033,5.5042,5.1426,5.456,3570.0],["2022-10-28",5.464,5.464,4.9819,5.1426,6930.0],["2022-10-31",5.456,5.6087,5.0783,5.4399,4150.0],["2022-11-01",5.8658,6.0265,5.7854,5.8256,21040.0],["2022-11-02",6.131,6.1872,5.8658,5.9944,20750.0],["2022-11-03",6.0265,6.0827,5.464,5.5685,18370.0],["2022-11-04",6.0667,6.1069,5.7131,6.1069,18680.0],["2022-11-07",6.0265,6.1069,5.8658,5.8899,12860.0],["2022-11-08",5.8899,5.8899,5.6247,5.6247,8940.0],["2022-11-09",5.5444,5.7051,5.3033,5.3837,2890.0],["2022-11-10",5.7051,5.7854,5.4801,5.6247,6390.0],["2022-11-11",6.2676,7.1032,6.2435,7.1032,55420.0],["2022-11-14",7.1514,7.955,7.1354,7.7782,67340.0],["2022-11-15",8.1157,8.6782,7.8746,8.4371,99180.0],["2022-11-16",8.4371,8.5094,7.5452,7.7059,32180.0],["2022-11-17",7.2479,8.7585,7.2479,8.638,26120.0],["2022-11-18",8.1157,8.4371,7.8746,8.0193,19670.0],["2022-11-21",7.4729,7.5613,7.2318,7.3122,20040.0],["2022-11-22",6.83,7.3122,6.6774,7.1434,9950.0],["2022-11-23",7.1836,7.3684,6.83,7.055,7290.0],["2022-11-25",6.83,6.9104,6.6774,6.7738,6390.0],["2022-11-28",6.7416,7.6979,6.7416,7.6496,18440.0],["2022-11-29",8.0353,8.4371,7.9148,8.1157,26930.0],["2022-11-30",8.8389,9.9638,8.6782,9.562,142450.0],["2022-12-01",9.7228,9.8031,8.1157,8.5978,75710.0],["2022-12-02",8.9996,10.3656,8.9192,9.9638,125180.0],["2022-12-05",10.7673,11.8119,9.562,9.8031,186170.0],["2022-12-06",10.1245,11.7316,10.0442,11.7316,169360.0],["2022-12-07",11.7316,14.4636,11.5709,14.1422,419150.0],["2022-12-08",15.4278,19.2446,15.1064,19.2045,603780.0],["2022-12-09",19.8473,20.249,16.2314,17.1956,419100.0],["2022-12-12",15.8296,16.7939,14.4636,15.2671,244020.0],["2022-12-13",16.7939,16.9546,14.544,14.6243,147460.0],["2022-12-14",14.1422,16.7135,13.0976,16.2314,173630.0],["2022-12-15",15.4278,15.91,13.7404,13.8208,91500.0],["2022-12-16",13.9011,16.4724,13.9011,16.0707,147760.0],["2022-12-19",15.4278,15.7493,14.544,14.785,57320.0],["2022-12-20",14.3833,15.1064,13.6601,14.4636,82160.0],["2022-12-21",14.7047,15.0582,13.6601,14.7047,101420.0],["2022-12-22",14.4636,14.7047,12.8565,13.2583,116740.0],["2022-12-23",13.4994,13.6601,12.6958,13.419,57580.0],["2022-12-27",15.6689,15.9903,13.9011,14.1422,534050.0],["2022-12-28",14.3029,14.3833,12.5351,12.9369,152890.0],["2022-12-29",13.178,13.3788,12.6155,13.2583,78510.0],["2022-12-30",12.4548,12.9771,11.6512,12.1334,166230.0],["2023-01-03",12.8565,14.785,12.7762,14.7047,173620.0],["2023-01-04",15.5886,16.3921,13.9815,15.8296,209750.0],["2023-01-05",15.6689,17.4367,15.1064,16.4724,195940.0],["2023-01-06",16.3921,16.3921,15.2671,15.4278,76070.0],["2023-01-09",16.2314,16.4724,13.7806,13.9011,177310.0],["2023-01-10",14.6243,14.8654,14.1824,14.4636,58790.0],["2023-01-11",14.2225,14.785,14.0618,14.3833,48490.0],["2023-01-12",14.4636,14.8654,13.7806,14.8654,50930.0],["2023-01-13",14.6243,16.3117,14.6243,16.2314,128320.0],["2023-01-17",15.8296,15.91,14.7047,14.8654,60330.0],["2023-01-18",15.0261,15.7493,13.8208,13.8208,72100.0],["2023-01-19",14.1422,15.0261,14.1422,14.6243,51270.0],["2023-01-20",15.3475,18.883,15.0261,17.9992,550770.0],["2023-01-23",18.7223,20.249,17.9992,18.3206,364960.0],["2023-01-24",17.4367,18.9473,17.3563,18.4813,118070.0],["2023-01-25",18.4009,18.7223,17.517,18.7223,86290.0],["2023-01-26",19.8473,23.1418,19.1241,22.9811,388940.0],["2023-01-27",23.2221,23.3025,20.008,20.249,378150.0],["2023-01-30",19.2045,19.6062,16.9546,19.0437,177850.0],["2023-01-31",18.7223,19.4455,18.4009,19.2045,65080.0],["2023-02-01",19.3652,20.4901,19.2045,20.008,110030.0],["2023-02-02",19.5259,20.4098,18.883,18.9634,140340.0],["2023-02-03",19.4455,19.7187,18.5616,18.883,72340.0],["2023-02-06",18.642,18.7223,16.5528,16.5528,165240.0],["2023-02-07",17.1956,17.8384,16.8742,17.517,100430.0],["2023-02-08",17.3563,17.3563,16.5528,16.6331,54100.0],["2023-02-09",17.276,19.1241,17.1153,18.0795,138110.0],["2023-02-10",17.4769,17.6777,16.7135,16.7135,57250.0],["2023-02-13",17.1956,17.9992,17.0349,17.6777,74280.0],["2023-02-14",17.0349,17.517,16.5528,17.276,57780.0],["2023-02-15",16.7939,17.517,16.7135,17.4367,22070.0],["2023-02-16",17.6777,18.7223,17.1956,17.8384,70190.0],["2023-02-17",17.8384,18.1599,17.4367,17.7581,44840.0],["2023-02-21",17.517,17.6456,15.91,16.4724,83510.0],["2023-02-22",16.6331,16.7135,15.918,16.7135,34160.0],["2023-02-23",16.8742,17.5974,15.8296,16.151,39140.0],["2023-02-24",15.5886,15.7091,14.0618,14.3029,120430.0],["2023-02-27",14.8654,15.1868,14.1422,14.1422,35700.0],["2023-02-28",14.0618,14.785,13.9011,14.7047,47440.0],["2023-03-01",15.3475,15.7091,14.6243,14.8654,36210.0],["2023-03-02",15.1064,15.1064,14.2225,14.8654,23140.0],["2023-03-03",14.8654,16.0707,14.8654,15.7493,37320.0],["2023-03-06",15.7493,15.7493,14.9859,15.1868,22560.0],["2023-03-07",15.2671,15.2671,14.544,14.785,42250.0],["2023-03-08",14.6243,14.8654,14.3029,14.7047,14610.0],["2023-03-09",14.4636,14.9457,13.6601,13.8208,41430.0],["2023-03-10",13.5797,13.8208,13.0172,13.0976,55200.0],["2023-03-13",13.0172,15.1064,12.6958,14.9457,118700.0],["2023-03-14",14.8654,15.4278,14.6243,15.1064,49620.0],["2023-03-15",14.785,16.0707,14.3833,16.0707,98510.0],["2023-03-16",16.0707,17.1956,15.3475,16.4724,96400.0],["2023-03-17",16.4724,16.4724,13.8208,15.6689,122610.0],["2023-03-20",14.8654,15.1064,14.1422,14.3029,24760.0],["2023-03-21",14.3029,14.4636,13.4994,14.0618,52280.0],["2023-03-22",14.1422,14.785,13.9413,14.1422,31390.0],["2023-03-23",14.4636,15.0261,14.2225,14.544,20360.0],["2023-03-24",14.4636,14.785,14.2225,14.7047,11830.0],["2023-03-27",14.7047,14.7047,13.6601,14.0618,28590.0],["2023-03-28",14.544,14.7047,13.9011,14.2627,24840.0],["2023-03-29",13.9815,14.544,13.9815,14.4636,17670.0],["2023-03-30",14.7047,14.9457,14.4556,14.785,21530.0],["2023-03-31",14.544,15.1868,14.544,15.0261,20410.0],["2023-04-03",14.8654,15.0663,14.6243,14.785,10710.0],["2023-04-04",14.8654,14.8654,14.0618,14.3833,14840.0],["2023-04-05",14.2225,14.5038,13.9815,13.9815,9590.0],["2023-04-06",14.3833,14.7047,13.9815,14.544,17030.0],["2023-04-10",14.3029,15.9903,14.3029,15.5886,38120.0],["2023-04-11",15.6689,15.91,15.1868,15.6689,25110.0],["2023-04-12",15.6689,15.7332,15.0261,15.1868,15470.0],["2023-04-13",15.4278,15.7975,14.8654,15.2671,21400.0],["2023-04-14",15.2671,15.3475,14.785,15.1868,10080.0],["2023-04-17",15.6689,15.6689,15.1064,15.3877,17810.0],["2023-04-18",15.5082,15.5886,15.1064,15.3475,7900.0],["2023-04-19",15.1064,15.2671,14.8654,15.2671,12020.0],["2023-04-20",15.1064,15.1868,14.544,14.6243,13800.0],["2023-04-21",14.3833,14.6243,13.861,13.9815,25070.0],["2023-04-24",14.3029,14.785,14.1422,14.6243,32310.0],["2023-04-25",14.544,14.544,13.9815,14.1422,17530.0],["2023-04-26",14.2225,14.544,14.1422,14.2225,10880.0],["2023-04-27",14.4636,14.7047,14.3029,14.544,13340.0],["2023-04-28",14.544,14.8654,14.2225,14.8654,20670.0],["2023-05-01",14.9457,16.5528,14.9457,15.91,79550.0],["2023-05-02",16.0707,16.151,14.4636,14.544,48880.0],["2023-05-03",14.544,14.6243,14.0618,14.0618,22680.0],["2023-05-04",13.8208,14.8654,13.8208,14.3833,36500.0],["2023-05-05",14.3833,14.785,14.3833,14.4636,17960.0],["2023-05-08",14.544,14.6243,13.7404,14.1422,30990.0],["2023-05-09",13.8208,13.9815,13.0976,13.5797,44400.0],["2023-05-10",13.419,13.7404,12.2137,12.3744,58040.0],["2023-05-11",12.1334,12.1334,10.9281,11.7316,47770.0],["2023-05-12",11.6512,11.9807,11.2495,11.4504,19890.0],["2023-05-15",11.7316,11.9726,11.1691,11.4102,12290.0],["2023-05-16",11.2495,11.5709,10.7674,10.9281,13010.0],["2023-05-17",10.3656,10.7673,10.2852,10.6468,20240.0],["2023-05-18",10.5263,10.6307,10.2049,10.2049,13260.0],["2023-05-19",10.2049,10.687,10.2049,10.2852,14580.0],["2023-05-22",10.4459,10.8075,10.2852,10.5263,13100.0],["2023-05-23",10.5263,11.4905,10.47,11.1691,16630.0],["2023-05-24",10.8477,11.0888,10.3656,10.4459,10810.0],["2023-05-25",10.4459,10.5906,10.0442,10.0442,7250.0],["2023-05-26",9.9638,10.5263,9.9638,10.3656,8230.0],["2023-05-30",10.4459,10.4459,9.2406,9.4817,26790.0],["2023-05-31",9.321,9.4817,8.4371,8.9192,36240.0],["2023-06-01",8.9996,11.2495,8.9996,9.8835,74510.0],["2023-06-02",10.1245,10.6066,9.8835,10.0442,20120.0],["2023-06-05",9.9638,10.5263,9.9638,10.2049,9470.0],["2023-06-06",10.4459,11.6512,10.3656,11.3298,26540.0],["2023-06-07",11.4102,11.5709,10.687,11.2495,28280.0],["2023-06-08",11.3298,12.9369,11.2495,12.7762,75590.0],["2023-06-09",12.6155,14.0538,11.3298,13.0976,131520.0],["2023-06-12",12.4548,13.6601,12.2298,13.6601,34950.0],["2023-06-13",13.4994,14.0618,13.0976,13.5797,35470.0],["2023-06-14",13.7404,14.7047,13.419,14.0618,46980.0],["2023-06-15",14.7047,14.7047,13.9815,14.544,27500.0],["2023-06-16",14.7047,14.7047,13.6601,14.2225,52190.0],["2023-06-20",14.0618,14.7047,13.3387,13.4994,32940.0],["2023-06-21",13.3387,13.8127,13.2181,13.2583,11160.0],["2023-06-22",13.0172,13.419,12.7762,13.2583,9070.0],["2023-06-23",12.8565,13.4994,12.8565,13.0976,11770.0],["2023-06-26",12.7762,13.2583,12.7762,12.9369,3780.0],["2023-06-27",13.0172,13.9011,13.0172,13.2583,17390.0],["2023-06-28",13.3467,13.7404,13.178,13.7404,6760.0],["2023-06-29",13.4994,13.9011,13.419,13.4994,7240.0],["2023-06-30",13.636,13.7002,13.178,13.2583,4980.0],["2023-07-03",13.3387,13.7404,13.2583,13.3387,25730.0],["2023-07-05",13.3387,13.7404,13.2583,13.2583,8400.0],["2023-07-06",13.0976,13.419,12.053,12.053,21620.0],["2023-07-07",12.2941,13.0172,12.2137,12.6155,15300.0],["2023-07-10",12.2941,13.178,12.2941,13.0172,7200.0],["2023-07-11",13.0976,13.0976,12.4548,12.7762,10580.0],["2023-07-12",13.0172,13.178,12.4548,12.5351,29300.0],["2023-07-13",12.6958,13.178,12.6958,12.8565,11940.0],["2023-07-14",12.3744,13.0976,12.3744,12.5351,14910.0],["2023-07-17",12.7762,12.7762,12.3503,12.4548,11210.0],["2023-07-18",12.5351,12.5351,12.053,12.053,9080.0],["2023-07-19",12.3101,12.744,11.3298,11.4905,27890.0],["2023-07-20",11.5709,11.7316,10.687,10.8477,23610.0],["2023-07-21",11.4905,11.4905,10.9281,11.1691,9160.0],["2023-07-24",11.1691,11.8119,11.0245,11.6512,35630.0],["2023-07-25",12.1334,13.0172,12.1334,12.1334,57390.0],["2023-07-26",12.1334,12.3744,11.4905,11.4905,24400.0],["2023-07-27",11.8923,12.0932,11.6512,11.8119,13600.0],["2023-07-28",12.2137,12.8565,11.9726,12.4548,64540.0],["2023-07-31",12.3744,12.7762,12.2137,12.3744,15520.0],["2023-08-01",11.8923,12.3342,11.8521,11.9727,10510.0],["2023-08-02",11.5709,11.8923,11.4102,11.4102,12450.0],["2023-08-03",11.8923,12.1334,11.5709,11.6512,8250.0],["2023-08-04",11.8923,12.1334,11.1691,11.4102,12140.0],["2023-08-07",11.4905,11.6512,11.2495,11.4905,7580.0],["2023-08-08",11.5709,11.5709,10.9281,11.2495,13110.0],["2023-08-09",11.37,11.6512,11.2495,11.4102,10660.0],["2023-08-10",12.2941,12.6155,11.4905,11.8119,33350.0],["2023-08-11",11.7316,11.8923,11.4102,11.7316,5570.0],["2023-08-14",11.5709,11.9727,11.4905,11.9727,7870.0],["2023-08-15",11.8119,11.9726,11.4905,11.7316,7920.0],["2023-08-16",11.4905,12.2619,11.4905,11.8923,8900.0],["2023-08-17",12.4548,12.5351,11.5709,12.053,16590.0],["2023-08-18",11.9726,11.9726,11.1691,11.4905,14250.0],["2023-08-21",11.1691,11.8119,11.1691,11.4905,5400.0],["2023-08-22",11.5709,11.5709,10.8477,11.0084,15990.0],["2023-08-23",11.0084,11.0968,10.687,10.8477,7390.0],["2023-08-24",11.0084,11.2495,10.9281,10.9281,4390.0],["2023-08-25",10.9281,11.2495,10.9281,11.0084,2130.0],["2023-08-28",11.0888,11.3138,10.4459,10.4459,13430.0],["2023-08-29",10.5584,10.9281,10.5263,10.6066,17450.0],["2023-08-30",10.6066,10.8316,10.5263,10.6066,5780.0],["2023-08-31",10.6066,10.7432,10.2852,10.4459,10960.0],["2023-09-01",10.8316,11.5709,10.5263,11.1289,34350.0],["2023-09-05",11.2495,11.2816,10.6066,11.0084,9720.0],["2023-09-06",10.7673,11.0084,10.687,10.8477,3470.0],["2023-09-07",10.687,10.7513,10.2852,10.2852,6480.0],["2023-09-08",10.2049,10.3656,9.8031,9.9638,11940.0],["2023-09-11",9.9638,10.47,9.9638,10.0442,10590.0],["2023-09-12",10.3254,10.3254,9.8835,10.0442,6660.0],["2023-09-13",9.9638,10.4459,9.8031,9.9638,4170.0],["2023-09-14",9.8835,10.4459,9.7228,9.8031,8650.0],["2023-09-15",10.1245,10.1245,9.1603,9.4013,24780.0],["2023-09-18",9.2406,9.5621,9.0799,9.321,8570.0],["2023-09-19",9.4817,9.8031,9.0799,9.6424,4560.0],["2023-09-20",9.562,10.2049,9.2406,9.4013,8610.0],["2023-09-21",9.5621,9.5621,9.321,9.321,3490.0],["2023-09-22",9.2406,9.8835,9.2406,9.321,8180.0],["2023-09-25",9.1603,9.562,9.1603,9.4817,3450.0],["2023-09-26",9.562,9.9236,9.4013,9.4013,19020.0],["2023-09-27",9.321,9.9638,9.321,9.4817,11660.0],["2023-09-28",9.562,9.8192,9.4013,9.562,14050.0],["2023-09-29",9.6424,9.8754,9.6424,9.6424,13460.0],["2023-10-02",10.2852,10.2852,9.321,9.321,7060.0],["2023-10-03",9.321,9.321,8.8389,8.8389,10630.0],["2023-10-04",9.2406,9.2406,8.6782,8.8389,4900.0],["2023-10-05",8.5978,9.2406,8.5978,8.5978,8800.0],["2023-10-06",8.8389,9.1603,8.0353,8.5175,11860.0],["2023-10-09",8.9353,8.9353,8.2764,8.3567,7980.0],["2023-10-10",8.6139,8.8228,7.8746,8.5175,11220.0],["2023-10-11",8.4371,8.9192,8.196,8.6782,6370.0],["2023-10-12",8.5175,8.8389,8.196,8.638,5330.0],["2023-10-13",8.4773,8.6782,8.2764,8.4371,2480.0],["2023-10-16",8.196,8.6541,8.1157,8.4371,4020.0],["2023-10-17",8.2764,8.5978,8.196,8.2764,4040.0],["2023-10-18",8.2764,8.3567,7.8023,7.8746,9480.0],["2023-10-19",7.8746,7.9952,7.3122,7.5854,8830.0],["2023-10-20",7.2318,7.3122,6.9104,7.1273,25850.0],["2023-10-23",7.2318,7.2318,6.9265,7.0711,5850.0],["2023-10-24",7.0711,7.5854,6.9104,6.9104,17530.0],["2023-10-25",6.9666,7.2238,5.8256,5.8256,42840.0],["2023-10-26",6.0265,6.5649,5.8337,6.5649,11360.0],["2023-10-27",6.5649,6.7416,6.3077,6.589,7780.0],["2023-10-30",6.7497,7.2318,6.589,7.0148,7130.0],["2023-10-31",7.1514,7.28,6.7899,7.055,2510.0],["2023-11-01",6.83,7.047,6.589,6.6693,2070.0],["2023-11-02",6.9907,6.9907,6.5086,6.5086,7440.0],["2023-11-03",6.5086,6.83,6.5086,6.7497,5800.0],["2023-11-06",6.83,7.3925,6.6693,7.3604,24980.0],["2023-11-07",7.0711,7.3604,6.6131,7.2318,7290.0],["2023-11-08",7.3925,7.3925,7.0068,7.055,2770.0],["2023-11-09",7.3764,7.3764,6.7577,7.0711,6670.0],["2023-11-10",6.8381,6.9024,6.6292,6.7095,6440.0],["2023-11-13",6.7899,6.9907,6.7095,6.9265,2880.0],["2023-11-14",7.1514,7.3925,6.9104,7.3764,9170.0],["2023-11-15",7.6336,7.8746,7.0711,7.6336,13430.0],["2023-11-16",7.4729,7.8746,7.4729,7.8586,3220.0],["2023-11-17",7.6336,8.3166,7.6336,8.1559,18530.0],["2023-11-20",8.196,9.2406,7.8746,8.5576,31970.0],["2023-11-21",9.1603,9.2326,8.4371,8.5576,30050.0],["2023-11-22",8.5175,8.5175,7.3925,8.1157,16190.0],["2023-11-24",7.955,8.3567,7.0711,7.1514,38700.0],["2023-11-27",7.2318,7.5854,7.1756,7.2318,16860.0],["2023-11-28",7.1595,7.5532,7.1514,7.1916,22400.0],["2023-11-29",7.3041,7.3041,7.0711,7.2318,8760.0],["2023-11-30",7.2077,7.4488,7.1113,7.2318,6730.0],["2023-12-01",7.2318,7.3282,7.0711,7.2318,10880.0],["2023-12-04",7.1514,7.4729,6.6693,6.8461,20580.0],["2023-12-05",7.3604,7.3604,6.8702,7.0229,9550.0],["2023-12-06",7.0309,7.1193,6.589,6.589,26900.0],["2023-12-07",6.7658,6.7658,6.589,6.597,17920.0],["2023-12-08",6.597,6.6693,6.4283,6.4283,29060.0],["2023-12-11",6.5086,6.5086,5.7131,5.8738,80860.0],["2023-12-12",6.3479,6.3479,5.5846,5.6167,40580.0],["2023-12-13",5.6247,6.3479,4.9819,6.139,98750.0],["2023-12-14",6.0265,6.3479,5.9944,6.2676,21910.0],["2023-12-15",6.4363,6.4363,5.7854,5.7854,51550.0],["2023-12-18",5.7854,5.914,5.3033,5.4881,39470.0],["2023-12-19",5.5685,5.6971,5.3033,5.3033,36320.0],["2023-12-20",5.3033,5.5283,5.1426,5.1426,30090.0],["2023-12-21",5.3756,5.4239,5.1828,5.223,18930.0],["2023-12-22",5.1426,5.3033,4.9819,5.1105,39690.0],["2023-12-26",5.1265,5.223,5.0623,5.1426,18870.0],["2023-12-27",5.6247,5.7533,5.1426,5.1989,41870.0],["2023-12-28",5.3997,5.464,5.1908,5.3355,45380.0],["2023-12-29",5.3515,5.6247,5.3515,5.3917,13240.0],["2024-01-02",5.3917,5.4239,5.239,5.239,28360.0],["2024-01-03",5.3033,5.3033,5.0783,5.2069,15200.0],["2024-01-04",5.1587,5.6247,5.1587,5.3194,28080.0],["2024-01-05",5.3837,5.5765,5.3033,5.3435,12280.0],["2024-01-08",5.3837,5.4319,5.1828,5.3033,15030.0],["2024-01-09",5.1507,5.5283,5.1507,5.3033,20400.0],["2024-01-10",5.3676,5.3837,5.1587,5.2149,14290.0],["2024-01-11",5.223,5.3837,5.1185,5.3837,10550.0],["2024-01-12",5.3033,5.3837,5.1426,5.2873,5190.0],["2024-01-16",5.0301,5.3435,5.0301,5.1828,30760.0],["2024-01-17",5.0703,5.1426,5.0221,5.0623,9610.0],["2024-01-18",5.0623,5.4158,4.9819,5.0382,17850.0],["2024-01-19",4.9819,5.223,4.8614,5.0542,7760.0],["2024-01-22",5.0542,5.0542,4.8373,5.0542,10410.0],["2024-01-23",4.9096,5.2873,4.9096,5.2471,8520.0],["2024-01-24",5.3033,5.464,5.3033,5.3756,6290.0],["2024-01-25",5.3756,5.5283,5.3033,5.3033,11050.0],["2024-01-26",5.3033,5.464,5.3033,5.3274,3050.0],["2024-01-29",5.4078,5.6247,5.3837,5.6087,8970.0],["2024-01-30",5.6247,5.6247,5.4721,5.5042,9120.0],["2024-01-31",5.464,5.4721,5.2873,5.3676,8880.0],["2024-02-01",5.3033,5.3837,5.223,5.2712,9630.0],["2024-02-02",5.3033,5.3837,5.223,5.223,7620.0],["2024-02-05",5.3033,5.3033,5.1507,5.1507,8130.0],["2024-02-06",5.223,5.4239,5.1908,5.231,9030.0],["2024-02-07",5.4239,5.4239,5.0623,5.1828,9060.0],["2024-02-08",5.223,5.3515,5.0623,5.0703,9800.0],["2024-02-09",5.1024,5.1185,4.9016,4.9819,15120.0],["2024-02-12",5.2069,5.2069,4.8212,5.0542,63210.0],["2024-02-13",5.0623,5.1346,4.9016,4.9096,3250.0],["2024-02-14",4.9096,5.3596,4.9096,4.9819,15470.0],["2024-02-15",5.0221,5.3515,5.0221,5.231,8520.0],["2024-02-16",5.3033,5.464,5.1346,5.239,11030.0],["2024-02-20",5.2471,5.3114,4.9899,5.0462,18630.0],["2024-02-21",5.2069,5.3033,5.0623,5.1426,17830.0],["2024-02-22",5.3033,5.6247,5.223,5.5203,30580.0],["2024-02-23",5.7854,6.83,5.6649,6.3881,114920.0],["2024-02-26",6.589,6.83,6.0265,6.2193,89490.0],["2024-02-27",6.1069,6.1872,5.7212,5.7854,42930.0],["2024-02-28",5.7854,6.0586,5.5846,5.8658,13430.0],["2024-02-29",5.7453,5.9783,5.6247,5.7854,13070.0],["2024-03-01",5.7854,6.0265,5.7854,6.0265,7950.0],["2024-03-04",5.9461,6.0265,5.6247,5.8095,14500.0],["2024-03-05",5.6649,5.8095,5.5283,5.5444,9010.0],["2024-03-06",5.5685,5.7131,5.3837,5.3997,62800.0],["2024-03-07",5.3837,5.464,5.0623,5.1265,66940.0],["2024-03-08",5.448,5.448,5.1265,5.2873,30750.0],["2024-03-11",5.464,5.6649,5.1748,5.3756,320930.0],["2024-03-12",5.6247,6.0185,5.3033,5.7131,112550.0],["2024-03-13",6.6693,7.0711,5.9461,6.6533,290910.0],["2024-03-14",6.4684,6.4684,5.9944,6.4202,58210.0],["2024-03-15",6.2113,6.4202,6.2113,6.4202,25760.0],["2024-03-18",6.2676,6.2676,5.7131,5.7292,58870.0],["2024-03-19",5.7051,5.8256,5.1426,5.3033,71880.0],["2024-03-20",5.3033,5.3837,4.7408,5.3033,296660.0],["2024-03-21",5.1989,5.3515,5.014,5.2873,19510.0],["2024-03-22",5.223,5.7051,5.1587,5.5846,28090.0],["2024-03-25",5.6167,5.6247,5.3837,5.6167,27490.0],["2024-03-26",5.5203,5.6247,5.4881,5.5524,16980.0],["2024-03-27",5.6247,5.8497,5.448,5.7935,28890.0],["2024-03-28",5.7854,6.131,5.7854,5.9622,20140.0],["2024-04-01",5.906,6.4283,5.8337,6.4122,77150.0],["2024-04-02",6.1069,6.814,6.1069,6.7577,57950.0],["2024-04-03",6.6693,6.7095,6.2676,6.4283,35820.0],["2024-04-04",6.2676,6.597,6.2676,6.356,24740.0],["2024-04-05",6.2676,6.5488,6.1069,6.2193,27220.0],["2024-04-08",6.5086,6.5086,6.1952,6.4524,22440.0],["2024-04-09",6.4524,6.4684,6.1872,6.1872,15360.0],["2024-04-10",6.4283,6.4283,6.1872,6.4283,10400.0],["2024-04-11",6.4283,6.4283,6.2595,6.3881,2530.0],["2024-04-12",6.2676,6.364,6.1872,6.2676,7630.0],["2024-04-15",6.2676,6.3318,6.0265,6.0345,24260.0],["2024-04-16",5.9863,6.0908,5.6328,5.8578,32240.0],["2024-04-17",5.8578,6.5327,5.8578,6.4926,18040.0],["2024-04-18",6.1872,6.83,6.1872,6.83,14170.0],["2024-04-19",6.83,6.83,6.1069,6.4283,12740.0],["2024-04-22",6.2354,6.4283,6.1069,6.2676,7260.0],["2024-04-23",6.2676,6.7416,6.2676,6.6693,15930.0],["2024-04-24",6.4524,6.83,6.4283,6.5086,22260.0],["2024-04-25",6.4283,6.83,6.4283,6.7095,9170.0],["2024-04-26",6.7015,6.814,6.6292,6.814,15720.0],["2024-04-29",6.9104,7.6336,6.9104,7.3925,42880.0],["2024-04-30",7.6336,8.1157,7.505,8.1157,49370.0],["2024-05-01",8.1157,8.1157,7.2318,7.5532,34860.0],["2024-05-02",7.4809,7.8746,7.4809,7.513,21070.0],["2024-05-03",7.4729,7.7862,7.28,7.4327,14180.0],["2024-05-06",7.3925,7.7139,6.9104,7.3443,16310.0],["2024-05-07",7.288,7.4327,6.9907,7.0952,29240.0],["2024-05-08",6.9104,7.3925,6.9104,7.1113,9330.0],["2024-05-09",7.1032,7.1032,6.6613,6.7818,38670.0],["2024-05-10",6.83,7.1514,6.7497,7.055,15290.0],["2024-05-13",7.1514,7.8586,7.0711,7.6979,23270.0],["2024-05-14",7.497,7.6336,7.3523,7.4729,9870.0],["2024-05-15",7.497,7.6336,7.3363,7.497,7850.0],["2024-05-16",7.5532,7.6336,7.1514,7.3122,14190.0],["2024-05-17",7.7139,8.0193,7.4729,7.7943,50480.0],["2024-05-20",8.0193,8.8389,7.955,8.5175,52100.0],["2024-05-21",8.7585,9.2406,8.5978,8.9996,46490.0],["2024-05-22",9.5621,9.5621,8.4371,8.6782,57720.0],["2024-05-23",8.5978,8.8389,8.1157,8.196,30340.0],["2024-05-24",8.3969,9.0799,8.3567,8.7585,15850.0],["2024-05-28",8.8389,8.8389,8.4371,8.4371,11860.0],["2024-05-29",8.2764,8.7344,8.0353,8.7344,10300.0],["2024-05-30",8.4371,8.8389,8.3728,8.6782,9130.0],["2024-05-31",8.6782,8.7585,8.5175,8.5978,9520.0],["2024-06-03",8.5175,8.9192,8.2764,8.9192,24070.0],["2024-06-04",10.0442,10.1245,8.5175,8.9192,81890.0],["2024-06-05",8.5978,8.7183,8.1157,8.5175,28870.0],["2024-06-06",8.5175,8.6782,8.3005,8.4773,9020.0],["2024-06-07",8.2764,8.6782,8.0353,8.196,23010.0],["2024-06-10",8.0353,8.9996,8.0353,8.7585,16000.0],["2024-06-11",8.4371,8.7987,8.4371,8.5978,5080.0],["2024-06-12",8.6782,8.7183,8.2764,8.4371,20350.0],["2024-06-13",8.5175,8.6782,8.2764,8.3567,18080.0],["2024-06-14",8.3567,8.5978,8.2764,8.2764,20920.0],["2024-06-17",8.4371,8.6621,8.1157,8.2764,14450.0],["2024-06-18",8.6782,8.6782,8.2764,8.5175,12190.0],["2024-06-20",8.5175,8.7585,8.2362,8.2764,19370.0],["2024-06-21",8.2764,8.2764,7.4889,7.8023,14650.0],["2024-06-24",7.6336,7.7139,7.4086,7.4729,15500.0],["2024-06-25",7.3925,7.3925,6.9184,7.1273,11760.0],["2024-06-26",6.7256,7.3122,6.7256,7.1514,10030.0],["2024-06-27",7.1514,7.5532,7.1514,7.3122,7670.0],["2024-06-28",7.3202,7.505,6.6693,6.7256,15910.0],["2024-07-01",6.6693,7.2559,6.6693,7.2077,6430.0],["2024-07-02",7.3041,7.3041,6.9907,7.1514,6410.0],["2024-07-03",7.0711,8.0273,7.0711,7.9068,9400.0],["2024-07-05",7.9148,8.0353,7.4809,7.7139,6530.0],["2024-07-08",7.4729,8.1157,7.4729,8.0193,11040.0],["2024-07-09",7.6416,8.0353,7.6416,7.955,4760.0],["2024-07-10",7.955,7.955,7.4729,7.5532,11490.0],["2024-07-11",7.6336,7.955,7.4407,7.4407,9090.0],["2024-07-12",7.4729,7.6336,7.3122,7.3443,9240.0],["2024-07-15",7.272,7.272,6.9104,6.9907,11580.0],["2024-07-16",7.0711,7.2318,7.0068,7.0711,5270.0],["2024-07-17",7.0631,7.3282,6.8381,6.8622,6470.0],["2024-07-18",7.0631,7.0711,6.589,6.83,12500.0],["2024-07-19",6.7899,7.039,6.7899,6.9425,4140.0],["2024-07-22",6.9425,7.0711,6.8541,6.9265,8540.0],["2024-07-23",6.9827,7.1514,6.7497,6.9907,12150.0],["2024-07-24",7.0711,7.4086,7.0309,7.3925,16900.0],["2024-07-25",7.3684,7.4729,7.1032,7.2318,10180.0],["2024-07-26",7.0711,7.4407,7.0711,7.4407,8830.0],["2024-07-29",7.3925,7.4166,7.272,7.3122,7040.0],["2024-07-30",7.3041,7.505,7.1514,7.3363,8820.0],["2024-07-31",7.3122,7.5532,6.9104,7.0711,18540.0],["2024-08-01",6.9184,7.2559,6.83,7.0711,10550.0],["2024-08-02",6.9104,7.0711,6.597,6.7497,10480.0],["2024-08-05",6.1069,7.1514,5.7051,6.7497,27790.0],["2024-08-06",7.3122,7.4729,6.7497,6.9184,29200.0],["2024-08-07",7.3202,7.3202,6.597,6.597,5820.0],["2024-08-08",6.3318,6.9907,6.3318,6.5327,13210.0],["2024-08-09",6.589,6.9104,6.589,6.9104,2810.0],["2024-08-12",6.6693,7.1113,6.6693,6.9104,6800.0],["2024-08-13",7.1514,7.2318,6.8381,6.9747,6610.0],["2024-08-14",6.83,7.2318,6.83,6.8702,3220.0],["2024-08-15",6.9907,7.2157,6.9907,7.1514,8680.0],["2024-08-16",6.83,7.3363,6.83,7.3041,4900.0],["2024-08-19",7.3925,7.3925,7.2318,7.3202,4010.0],["2024-08-20",7.2318,7.3523,6.9907,6.9907,4060.0],["2024-08-21",6.9827,7.2318,6.8702,6.8702,1880.0],["2024-08-22",6.83,7.1514,6.5086,6.605,5550.0],["2024-08-23",6.5086,7.1032,6.5086,6.7095,13310.0],["2024-08-26",6.589,7.0711,6.5729,6.589,13340.0],["2024-08-27",6.9827,6.9907,6.589,6.589,3340.0],["2024-08-28",6.7497,6.7497,6.3479,6.5086,9190.0],["2024-08-29",6.5086,6.7336,6.5086,6.5086,5060.0],["2024-08-30",6.5488,6.6854,6.4845,6.4926,5550.0],["2024-09-03",6.5568,6.7095,6.5086,6.597,3680.0],["2024-09-04",6.6693,6.7416,6.4283,6.6693,3380.0],["2024-09-05",6.5086,6.83,6.4926,6.5086,2480.0],["2024-09-06",6.4283,6.5086,5.9944,6.2836,39000.0],["2024-09-09",6.2836,6.589,6.2836,6.2836,4130.0],["2024-09-10",6.2836,6.5729,6.2756,6.4443,1820.0],["2024-09-11",6.3479,6.5006,6.2836,6.3881,1560.0],["2024-09-12",6.589,6.6292,6.3479,6.356,3460.0],["2024-09-13",6.4283,6.5086,6.3479,6.3479,3990.0],["2024-09-16",6.3479,6.589,6.3479,6.4604,1290.0],["2024-09-17",6.2676,6.589,6.2676,6.4845,3130.0],["2024-09-18",6.5086,6.5327,6.4283,6.4283,1930.0],["2024-09-19",6.4283,6.83,6.4283,6.6372,14460.0],["2024-09-20",6.4283,6.6131,6.4283,6.589,1880.0],["2024-09-23",6.4524,6.589,6.4524,6.5327,4080.0],["2024-09-24",6.83,7.0148,6.6693,6.7095,17770.0],["2024-09-25",6.6693,6.83,6.6693,6.6693,3500.0],["2024-09-26",7.0309,7.3122,6.9184,7.3041,38340.0],["2024-09-27",7.7139,8.4371,7.4889,8.0353,123400.0],["2024-09-30",9.6424,12.2137,9.6424,11.4102,658490.0],["2024-10-01",12.3744,14.1422,10.3656,11.8119,779510.0],["2024-10-02",13.5797,13.6601,10.3656,12.2137,457390.0],["2024-10-03",11.4905,12.8565,11.0888,11.5709,139010.0],["2024-10-04",11.8923,12.2137,10.8477,11.3298,170650.0],["2024-10-07",11.4102,12.053,10.7673,10.7673,140330.0],["2024-10-08",9.7228,10.5263,9.321,10.2049,173430.0],["2024-10-09",9.7228,9.7228,8.9192,9.2406,79320.0],["2024-10-10",8.6782,9.562,8.6782,9.1603,68520.0],["2024-10-11",8.9996,10.0442,8.9996,9.4013,45790.0],["2024-10-14",9.2406,9.9638,9.0799,9.321,31030.0],["2024-10-15",9.0799,9.1121,7.9068,8.6942,104400.0],["2024-10-16",8.6782,9.7228,8.5576,9.4817,66290.0],["2024-10-17",9.2406,9.5621,8.638,9.321,31810.0],["2024-10-18",9.6424,9.9638,9.2406,9.4817,40680.0],["2024-10-21",9.8835,9.9558,8.9996,9.4817,26370.0],["2024-10-22",9.4013,9.6424,9.1603,9.4013,13840.0],["2024-10-23",9.4013,9.6424,9.1603,9.4013,10230.0],["2024-10-24",8.9996,9.2406,8.5175,8.8389,39990.0],["2024-10-25",8.9996,9.4013,8.8389,9.321,22620.0],["2024-10-28",9.2406,9.562,9.0799,9.2406,26420.0],["2024-10-29",9.321,9.321,8.8389,8.9192,33340.0],["2024-10-30",8.9192,9.321,8.8389,9.2406,15160.0],["2024-10-31",9.2406,9.321,8.6782,8.9192,10990.0],["2024-11-01",8.9192,9.0799,8.7585,8.9915,8380.0],["2024-11-04",9.0799,9.6424,9.0799,9.2406,17420.0],["2024-11-05",9.321,9.4817,8.9996,8.9996,17340.0],["2024-11-06",8.9996,9.1603,8.5978,8.7987,41910.0],["2024-11-07",9.2406,9.4817,8.9192,9.2406,35650.0],["2024-11-08",9.0799,9.2406,8.8389,9.2406,33220.0],["2024-11-11",9.4013,9.4817,8.8389,8.9996,39830.0],["2024-11-12",8.9996,8.9996,8.0353,8.196,93850.0],["2024-11-13",8.196,8.6782,8.0353,8.5175,23600.0],["2024-11-14",8.4371,8.8389,8.2764,8.4371,17340.0],["2024-11-15",8.3567,8.5978,8.2764,8.2764,21590.0],["2024-11-18",8.0353,8.4371,8.0353,8.0353,38460.0],["2024-11-19",8.1157,8.3567,8.1157,8.2764,9060.0],["2024-11-20",8.196,8.5175,8.1559,8.2764,13240.0],["2024-11-21",8.1157,8.3567,8.1157,8.196,19490.0],["2024-11-22",8.196,8.2041,8.1157,8.196,16100.0],["2024-11-25",8.1157,8.4371,8.1157,8.196,8440.0],["2024-11-26",8.196,8.5175,8.196,8.196,12530.0],["2024-11-27",8.3567,8.9192,8.3567,8.7585,15890.0],["2024-11-29",8.7585,9.1603,8.7585,9.1603,13720.0],["2024-12-02",9.0799,9.1603,8.6782,8.9996,19420.0],["2024-12-03",8.9192,9.4013,8.9192,9.0799,25860.0],["2024-12-04",9.1603,9.2406,8.7585,9.0799,22670.0],["2024-12-05",9.0799,9.0799,8.1157,8.1157,54910.0],["2024-12-06",8.1157,8.9192,7.7139,8.3567,55360.0],["2024-12-09",8.8389,9.2406,8.6782,8.8389,45150.0],["2024-12-10",8.6782,8.9996,8.3567,8.8389,16140.0],["2024-12-11",8.9192,8.9192,8.5175,8.8389,27010.0],["2024-12-12",8.8389,8.8389,8.3166,8.4371,15760.0],["2024-12-13",8.3567,8.5175,8.2764,8.3567,8690.0],["2024-12-16",8.3567,8.5978,8.1157,8.1157,14340.0],["2024-12-17",8.2764,8.7585,8.2764,8.6782,15690.0],["2024-12-18",8.4371,8.7183,8.1157,8.1157,16770.0],["2024-12-19",8.196,8.4371,8.1157,8.1157,4500.0],["2024-12-20",8.3567,8.4853,7.8987,7.8987,24700.0],["2024-12-23",7.955,8.196,7.5532,8.0353,41400.0],["2024-12-24",7.955,7.9791,7.6336,7.8184,10600.0],["2024-12-26",7.955,8.196,7.6336,7.955,21800.0],["2024-12-27",8.196,8.2362,7.6416,7.9148,35350.0],["2024-12-30",7.9871,8.0353,7.4327,7.7139,30920.0],["2024-12-31",7.5854,8.3567,7.5854,8.196,16530.0],["2025-01-02",7.8746,8.2764,7.8746,8.1157,9180.0],["2025-01-03",8.1157,8.4371,8.0353,8.1157,14700.0],["2025-01-06",7.955,8.3567,7.955,8.0353,24730.0],["2025-01-07",7.955,8.421,7.955,8.1157,9720.0],["2025-01-08",8.196,8.2764,7.955,8.0353,8250.0],["2025-01-10",8.0353,8.1157,7.7139,7.9068,8930.0],["2025-01-13",7.7139,7.8746,7.7139,7.7139,3680.0],["2025-01-14",7.7139,7.8746,7.7139,7.7139,4370.0],["2025-01-15",7.7139,7.8746,7.513,7.6818,14920.0],["2025-01-16",7.7139,7.8746,7.4889,7.7621,4020.0],["2025-01-17",7.7943,8.196,7.7139,8.0353,19310.0],["2025-01-21",8.196,8.196,7.8746,8.0193,14650.0],["2025-01-22",8.0353,8.196,7.9148,8.1157,10920.0],["2025-01-23",7.955,8.3407,7.955,8.2764,8320.0],["2025-01-24",8.3567,8.4371,8.0353,8.1157,12750.0],["2025-01-27",8.3567,8.3567,7.9791,8.0032,12850.0],["2025-01-28",7.8746,8.3567,7.8746,8.3567,2020.0],["2025-01-29",8.3487,8.3487,8.0353,8.0353,3370.0],["2025-01-30",8.1478,8.3567,8.1157,8.2764,9840.0],["2025-01-31",8.3567,8.3567,7.955,7.963,16530.0],["2025-02-03",7.8746,8.1157,7.7139,7.955,12940.0],["2025-02-04",7.955,8.1157,7.955,7.963,15850.0],["2025-02-05",7.955,8.1157,7.8746,7.9791,6630.0],["2025-02-06",8.0353,8.1157,7.955,7.9952,6720.0],["2025-02-07",8.196,8.2764,8.0353,8.1077,19170.0],["2025-02-10",8.1157,8.2764,8.0032,8.2764,17670.0],["2025-02-11",8.3166,8.3166,7.7943,7.955,14150.0],["2025-02-12",7.955,8.3166,7.8425,7.955,51550.0],["2025-02-13",8.0353,8.1157,7.7943,8.1157,14270.0],["2025-02-14",8.2764,8.6058,7.8746,7.955,71090.0],["2025-02-18",8.1157,8.2764,8.0353,8.0353,22460.0],["2025-02-19",8.1157,8.3567,8.1157,8.2764,20980.0],["2025-02-20",8.4371,8.5175,8.196,8.2362,15220.0],["2025-02-21",8.5978,8.7585,8.2764,8.3166,47330.0],["2025-02-24",8.3567,8.3969,8.0353,8.196,39170.0],["2025-02-25",8.196,8.3567,8.0353,8.196,20610.0],["2025-02-26",8.2764,8.3487,8.0353,8.0353,24560.0],["2025-02-27",8.0353,8.2764,8.0353,8.1157,16010.0],["2025-02-28",8.0353,8.4371,8.0353,8.1559,8450.0],["2025-03-03",8.0353,8.4371,8.0353,8.196,14120.0],["2025-03-04",8.1157,8.4371,8.0353,8.2764,20250.0],["2025-03-05",8.4371,8.7585,8.4371,8.6782,50960.0],["2025-03-06",8.6782,9.0799,8.6782,8.9996,48120.0],["2025-03-07",9.2406,9.4013,8.9996,9.2406,21680.0],["2025-03-10",9.1603,9.2406,8.2764,8.5175,20480.0],["2025-03-11",8.5175,8.9996,8.5175,8.9192,24250.0],["2025-03-12",8.8389,9.1522,8.8389,8.8389,6920.0],["2025-03-13",8.8389,8.9996,8.6782,8.7585,10050.0],["2025-03-14",8.5978,8.9192,8.5175,8.6782,46390.0],["2025-03-17",8.6782,9.1603,8.6782,8.7585,73040.0],["2025-03-18",8.8389,8.9192,8.5978,8.7585,25020.0],["2025-03-19",8.8389,8.9996,8.5978,8.6782,14430.0],["2025-03-20",8.6782,8.7585,8.4371,8.5175,13880.0],["2025-03-21",8.5978,8.638,8.3567,8.3567,15660.0],["2025-03-24",8.4371,8.7585,8.3728,8.5175,17760.0],["2025-03-25",8.5175,8.6701,8.4371,8.4371,14760.0],["2025-03-26",8.4371,8.6782,8.4371,8.5576,13350.0],["2025-03-27",8.9818,9.1481,8.9818,9.1481,24600.0],["2025-03-28",9.1481,9.2313,8.8986,8.9818,12470.0],["2025-03-31",8.8154,9.3144,8.7323,9.1481,25780.0],["2025-04-01",9.2313,9.2313,8.8986,8.8986,16340.0],["2025-04-02",8.8986,9.1481,8.7323,8.8154,12070.0],["2025-04-03",8.7323,8.8321,8.7323,8.7323,12840.0],["2025-04-04",8.7323,8.8154,7.9256,8.2083,43130.0],["2025-04-07",7.7343,7.8008,6.6532,7.069,52610.0],["2025-04-08",7.3185,7.6345,7.1522,7.1522,21410.0],["2025-04-09",7.3185,7.5846,6.9858,7.1522,37390.0],["2025-04-10",7.227,7.4848,6.8195,7.1688,35530.0],["2025-04-11",7.4016,7.4016,7.0607,7.0856,7820.0],["2025-04-14",7.2353,7.4848,7.0773,7.0773,17970.0],["2025-04-15",7.069,7.4266,7.069,7.4016,6540.0],["2025-04-16",7.2353,7.385,7.2353,7.2353,3440.0],["2025-04-17",7.2353,7.4016,7.2353,7.2852,3380.0],["2025-04-21",7.1937,7.3601,7.1522,7.2353,10670.0],["2025-04-22",7.3185,7.4848,7.2353,7.2353,10510.0],["2025-04-23",7.4848,7.543,7.2519,7.2519,7030.0],["2025-04-24",7.3933,7.5347,7.2353,7.4599,11200.0],["2025-04-25",7.5513,8.1418,7.5513,7.8175,15440.0],["2025-04-28",7.7343,8.0254,7.7343,7.7426,25300.0],["2025-04-29",7.7343,7.9006,7.6761,7.6761,5240.0],["2025-04-30",7.6511,7.6511,7.4848,7.6096,2060.0],["2025-05-01",7.5264,7.8175,7.5264,7.6511,4960.0],["2025-05-02",7.8175,8.067,7.8175,7.8341,4780.0],["2025-05-05",7.7343,7.7426,7.5846,7.5846,5080.0],["2025-05-06",7.568,8.0836,7.568,7.9755,9060.0],["2025-05-07",7.9755,8.1501,7.568,7.8507,10770.0],["2025-05-08",7.9838,8.067,7.7593,7.9672,7480.0],["2025-05-09",7.9838,8.067,7.7343,7.8175,7060.0],["2025-05-12",8.2333,8.2749,7.8674,8.0586,81500.0],["2025-05-13",7.9006,8.0171,7.7593,7.8341,16360.0],["2025-05-14",7.8341,7.8507,7.7509,7.7759,3440.0],["2025-05-15",7.7509,7.7676,7.6511,7.726,3330.0],["2025-05-16",7.6511,7.9006,7.6511,7.8258,880.0],["2025-05-19",7.6927,7.8923,7.6511,7.7343,4650.0],["2025-05-20",7.7343,7.7426,7.6927,7.6927,5500.0],["2025-05-21",7.6761,7.6761,7.3517,7.385,14080.0],["2025-05-22",7.5264,7.726,7.5264,7.726,3360.0],["2025-05-23",7.9838,7.9838,7.5846,7.701,5330.0],["2025-05-27",7.5347,7.6844,7.385,7.5597,22810.0],["2025-05-28",7.41,7.8175,7.41,7.4848,6930.0],["2025-05-29",7.4848,7.4848,7.3268,7.4848,26990.0],["2025-05-30",7.3185,7.568,7.3185,7.568,5350.0],["2025-06-02",7.568,7.8008,7.41,7.568,4250.0],["2025-06-03",7.41,7.6511,7.41,7.5098,4510.0],["2025-06-04",7.4848,7.568,7.4016,7.5347,7880.0],["2025-06-05",7.4016,7.6844,7.4016,7.6844,12040.0],["2025-06-06",7.7842,8.067,7.7842,8.0171,13440.0],["2025-06-09",8.1085,8.1917,7.9173,7.9838,15750.0],["2025-06-10",8.0836,8.1501,7.9006,8.1501,16520.0],["2025-06-11",8.1501,8.3996,7.7177,8.0753,66590.0],["2025-06-12",7.8674,8.0753,7.5763,7.6761,16010.0],["2025-06-13",7.6678,7.7759,7.4432,7.4432,23460.0],["2025-06-16",7.4848,7.6096,7.4432,7.5763,31290.0],["2025-06-17",7.4848,7.5181,7.1937,7.1937,20540.0],["2025-06-18",7.1522,7.1937,6.9027,7.044,17980.0],["2025-06-20",6.9858,7.2021,6.7363,6.7446,18480.0],["2025-06-23",7.069,7.069,6.57,6.7363,31240.0],["2025-06-24",6.7363,6.8611,6.57,6.7945,31840.0],["2025-06-25",6.7363,7.2353,6.4702,6.8195,37800.0],["2025-06-26",6.9858,6.9858,6.57,6.57,16590.0],["2025-06-27",6.8195,6.9858,6.6615,6.8777,17670.0],["2025-06-30",6.9858,7.227,6.9442,7.0025,16020.0],["2025-07-01",7.069,7.2353,7.0025,7.069,5990.0],["2025-07-02",7.1522,7.2353,6.753,6.9027,33550.0],["2025-07-03",7.069,7.2353,6.57,6.8694,30910.0],["2025-07-07",6.8195,7.0025,6.8195,6.9858,12900.0],["2025-07-08",6.9858,7.2353,6.8611,7.1522,14890.0],["2025-07-09",7.2353,7.3018,7.1522,7.1605,59580.0],["2025-07-10",7.3185,7.7343,7.1605,7.5846,34320.0],["2025-07-11",7.6262,7.6511,7.1355,7.1937,31480.0],["2025-07-14",7.3185,7.4848,7.1355,7.2353,11510.0],["2025-07-15",7.1522,7.2769,7.0607,7.2021,26690.0],["2025-07-16",7.1937,7.1937,7.069,7.1854,19020.0],["2025-07-17",7.2353,7.3684,7.2187,7.2353,34370.0],["2025-07-18",7.3185,7.3601,6.9858,7.0524,31110.0],["2025-07-21",7.0773,7.3102,7.0773,7.2519,19120.0],["2025-07-22",7.1522,7.4016,7.1189,7.3933,14720.0],["2025-07-23",7.4848,7.5347,7.069,7.2187,41400.0],["2025-07-24",7.2353,7.3767,7.2104,7.2769,8420.0],["2025-07-25",7.2353,7.2769,7.1106,7.1189,7910.0],["2025-07-28",7.1106,7.1522,7.069,7.069,14100.0],["2025-07-29",7.1355,7.1355,6.8195,6.9027,14800.0],["2025-07-30",6.8611,6.9027,6.57,6.6199,28970.0],["2025-07-31",6.6947,6.7862,6.4702,6.4702,25640.0],["2025-08-01",6.57,6.5949,6.412,6.4536,14670.0],["2025-08-04",6.5284,6.6033,6.4868,6.5035,6110.0],["2025-08-05",6.6532,6.8029,6.4037,6.412,21750.0],["2025-08-06",6.4868,6.6532,6.412,6.5201,5180.0],["2025-08-07",6.5284,6.57,6.4037,6.4868,15080.0],["2025-08-08",6.4868,6.6947,6.2373,6.2872,19790.0],["2025-08-11",6.2872,6.5284,6.2872,6.3704,6410.0],["2025-08-12",6.4868,6.6698,6.4037,6.4286,21850.0],["2025-08-13",6.5617,7.069,6.5617,6.9359,33220.0],["2025-08-14",6.9359,6.9359,6.6947,6.7363,7950.0],["2025-08-15",7.069,7.069,6.3205,6.6532,53790.0],["2025-08-18",7.069,7.069,6.6365,6.728,23360.0],["2025-08-19",6.7363,6.9858,6.5534,6.6615,23690.0],["2025-08-20",6.6532,6.6615,6.2872,6.3704,46170.0],["2025-08-21",6.4037,7.0191,6.4037,7.0191,24390.0],["2025-08-22",7.0607,7.3684,7.0357,7.3434,58790.0],["2025-08-25",7.3684,7.3684,7.0856,7.2353,32540.0],["2025-08-26",7.2353,7.2603,6.8444,7.069,19690.0],["2025-08-27",6.9027,7.1522,6.9027,7.0856,4420.0],["2025-08-28",7.069,7.2603,6.9276,7.0856,26040.0],["2025-08-29",7.069,7.3601,7.069,7.2353,26290.0],["2025-09-02",7.2353,7.6927,7.069,7.5098,52130.0],["2025-09-03",7.568,7.7343,7.3351,7.4848,25350.0],["2025-09-04",7.5929,7.5929,7.3351,7.4432,13480.0],["2025-09-05",7.4349,7.5014,7.1522,7.3102,18070.0],["2025-09-08",7.4848,7.6927,7.4016,7.4931,38310.0],["2025-09-09",7.568,7.726,7.3185,7.568,55680.0],["2025-09-10",7.4931,7.9422,7.4931,7.8424,68620.0],["2025-09-11",7.884,7.884,7.5098,7.6511,28120.0],["2025-09-12",7.701,7.8175,7.5264,7.8175,12170.0],["2025-09-15",7.6595,7.8092,7.6511,7.726,20030.0],["2025-09-16",7.8175,7.8757,7.7343,7.8507,18830.0],["2025-09-17",7.884,7.9339,7.4848,7.8175,33010.0],["2025-09-18",7.8175,7.9006,7.7343,7.8175,30690.0],["2025-09-19",7.7343,7.8175,7.568,7.568,21650.0],["2025-09-22",7.5763,7.8591,7.3767,7.8008,17600.0],["2025-09-23",7.8008,7.8923,7.4848,7.6345,29310.0],["2025-09-24",7.568,7.8175,7.568,7.6096,14940.0],["2025-09-25",7.568,7.8175,7.568,7.7676,18840.0],["2025-09-26",7.726,7.8175,7.5763,7.5846,21520.0],["2025-09-29",7.6511,8.1085,7.6511,7.9173,60230.0],["2025-09-30",7.9838,8.1917,7.9006,7.9173,26220.0],["2025-10-01",8.067,8.067,7.8175,7.9339,20910.0],["2025-10-02",8.0586,8.0586,7.8757,7.9256,20450.0],["2025-10-03",7.9256,8.0836,7.9006,7.9422,22830.0],["2025-10-06",7.4931,7.9006,7.4931,7.7842,24660.0],["2025-10-07",7.7426,7.8674,7.568,7.6179,19170.0],["2025-10-08",7.568,7.8757,7.568,7.7676,10240.0],["2025-10-09",7.7343,7.8175,7.6096,7.7343,14700.0],["2025-10-10",7.7177,7.8175,6.9027,6.9858,65280.0],["2025-10-13",7.2187,7.3933,6.9858,6.9941,25860.0],["2025-10-14",6.9027,7.2603,6.7363,6.9526,38350.0],["2025-10-15",7.2519,7.4016,6.57,6.7613,59730.0],["2025-10-16",6.8195,7.1106,6.7779,6.9442,18940.0],["2025-10-17",6.8195,7.069,6.8029,7.0607,13070.0],["2025-10-20",7.0108,7.1522,7.0108,7.044,15600.0],["2025-10-21",6.7363,7.1522,6.7363,7.0357,7030.0],["2025-10-22",6.9941,7.0856,6.9941,7.0274,2860.0],["2025-10-23",6.8195,6.9858,6.8195,6.9027,6940.0],["2025-10-24",6.9027,7.0856,6.8611,7.0108,7380.0],["2025-10-27",7.0773,7.1854,7.0773,7.0856,12070.0],["2025-10-28",7.0856,7.1522,6.8694,6.8777,10480.0],["2025-10-29",6.9442,7.1937,6.9442,7.1522,13500.0],["2025-10-30",7.069,7.1522,7.069,7.1272,14190.0],["2025-10-31",6.9858,7.1937,6.9442,7.0108,12360.0],["2025-11-03",7.1522,7.2519,6.9858,7.1189,14190.0],["2025-11-04",6.9027,7.1189,6.5783,6.6698,20070.0],["2025-11-05",6.7197,7.1522,6.6947,7.1522,15040.0],["2025-11-06",6.7779,6.8112,6.6615,6.6615,8020.0],["2025-11-07",6.6532,7.1522,6.6532,6.7197,9960.0],["2025-11-10",6.911,7.069,6.5783,6.5783,10100.0],["2025-11-11",6.7363,6.9027,6.5783,6.6947,10470.0],["2025-11-12",6.6532,6.8195,6.4868,6.57,12850.0],["2025-11-13",6.7363,6.8528,6.3787,6.4868,8770.0],["2025-11-14",6.6532,6.6532,6.2373,6.2373,21850.0],["2025-11-17",6.2373,6.5367,6.229,6.2373,14120.0],["2025-11-18",6.2373,6.4702,6.2373,6.254,3650.0],["2025-11-19",6.5367,6.5866,6.1542,6.2373,12180.0],["2025-11-20",6.2373,6.3205,6.1126,6.1126,10080.0],["2025-11-21",6.071,6.3122,5.9047,6.1292,9300.0],["2025-11-24",5.9795,6.4868,5.9795,6.0128,10720.0],["2025-11-25",6.2373,6.2373,5.8382,5.8881,14860.0],["2025-11-26",5.8797,6.3704,5.8797,6.1708,8400.0],["2025-11-28",6.2373,6.3205,6.0045,6.071,10790.0],["2025-12-01",6.071,6.4037,6.071,6.071,11210.0],["2025-12-02",5.9878,6.4037,5.9047,6.0294,14450.0],["2025-12-03",6.1542,6.2373,5.9878,6.1791,4340.0],["2025-12-04",6.3122,6.3787,6.229,6.3787,15280.0],["2025-12-05",6.6532,6.6532,6.0045,6.1708,333070.0],["2025-12-08",6.0294,6.5534,5.9878,6.2373,26790.0],["2025-12-09",6.2373,6.4868,6.071,6.1542,18550.0],["2025-12-10",6.1542,6.2373,5.9795,6.1292,36060.0],["2025-12-11",6.1542,6.1542,5.7384,5.8714,45040.0],["2025-12-12",5.9878,5.9878,5.8298,5.9463,17710.0],["2025-12-15",5.9047,6.071,5.8215,5.9546,13000.0],["2025-12-16",5.9463,6.1459,5.7716,5.7966,19000.0],["2025-12-17",5.7467,6.0128,5.414,5.4972,58770.0],["2025-12-18",5.5055,5.8881,5.5055,5.5554,22620.0],["2025-12-19",5.7384,5.9878,5.6469,5.6469,22440.0],["2025-12-22",5.6552,5.9379,5.6552,5.7799,13090.0],["2025-12-23",5.6635,5.9712,5.6552,5.8215,13820.0],["2025-12-24",5.8215,6.2373,5.8215,5.9878,11810.0],["2025-12-26",5.8548,6.229,5.8548,6.0294,7280.0],["2025-12-29",5.9629,6.1542,5.9629,6.0294,8400.0],["2025-12-30",6.0294,6.2373,6.0045,6.0211,8260.0],["2025-12-31",5.913,6.3205,5.1562,5.1562,82740.0],["2026-01-02",5.4889,6.0128,5.4889,5.9047,25690.0],["2026-01-05",5.9047,6.0211,5.8382,5.9379,12460.0],["2026-01-06",5.9379,6.1791,5.8964,5.9878,6380.0],["2026-01-07",5.9047,6.0627,5.8215,5.8215,8330.0],["2026-01-08",5.8215,6.071,5.8215,5.9047,4300.0],["2026-01-09",5.8215,6.2373,5.8215,5.8215,10430.0],["2026-01-12",5.9047,6.071,5.8215,5.8215,7830.0],["2026-01-13",5.7799,6.0461,5.572,5.572,6210.0],["2026-01-14",5.6552,5.9463,5.572,5.572,13650.0],["2026-01-15",5.572,5.9878,5.572,5.5887,16190.0],["2026-01-16",5.6552,5.8215,5.572,5.572,7240.0],["2026-01-20",5.572,5.73,5.572,5.572,6970.0],["2026-01-21",5.572,5.8881,5.572,5.6718,4760.0],["2026-01-22",5.7633,5.7633,5.6552,5.6635,2820.0],["2026-01-23",5.6552,5.7799,5.6552,5.7384,5020.0],["2026-01-26",5.7217,5.7384,5.4889,5.4889,20020.0],["2026-01-27",5.4972,5.6968,5.4889,5.572,5640.0],["2026-01-28",5.6136,5.6885,5.572,5.572,17110.0],["2026-01-29",5.4972,5.5803,5.4972,5.5055,6040.0],["2026-01-30",5.572,5.6386,5.5471,5.5471,9560.0],["2026-02-02",5.4057,5.5304,5.4057,5.4972,10730.0],["2026-02-03",5.5055,5.572,5.4057,5.4057,6990.0],["2026-02-04",5.4057,5.6552,5.3225,5.3225,11990.0],["2026-02-05",5.2394,5.4722,5.1562,5.1562,9880.0],["2026-02-06",5.2394,5.2809,5.1562,5.1812,3960.0],["2026-02-09",5.2227,5.4057,5.2227,5.2477,6990.0],["2026-02-10",5.1562,5.3641,5.1562,5.1812,17510.0],["2026-02-11",5.1728,5.3641,5.1728,5.2394,3700.0],["2026-02-12",5.3225,5.3225,5.1812,5.1812,5750.0],["2026-02-13",5.1812,5.3225,5.1479,5.1479,10390.0],["2026-02-17",5.2227,5.3225,4.8235,4.8235,16440.0],["2026-02-18",4.8984,4.9899,4.7487,4.7487,14230.0],["2026-02-19",4.7487,5.3142,4.6988,5.1063,33340.0],["2026-02-20",5.1146,5.6469,5.1146,5.5138,15960.0],["2026-02-23",5.1562,5.6469,5.1562,5.3059,2590.0],["2026-02-24",5.2809,6.4868,5.2809,6.0045,18650.0],["2026-02-25",5.9878,6.4037,5.9878,6.071,15100.0],["2026-02-26",5.9463,6.1542,5.3225,5.3225,21370.0],["2026-02-27",5.6552,5.7633,5.6136,5.6552,2780.0],["2026-03-02",5.6552,5.7716,5.4889,5.5554,3890.0],["2026-03-03",5.6386,5.8964,5.4057,5.4889,5240.0],["2026-03-04",5.6386,6.0294,5.6386,5.6552,2330.0],["2026-03-05",6.0544,6.6532,5.8631,6.1542,58830.0],["2026-03-06",6.2373,6.6365,6.071,6.3205,15830.0],["2026-03-09",6.2373,6.2789,5.9047,5.9213,8070.0],["2026-03-10",5.9213,6.3205,5.7384,5.7384,13570.0],["2026-03-11",5.7384,6.3205,5.7384,5.8298,6670.0],["2026-03-12",5.7384,5.9296,5.7384,5.7799,2580.0],["2026-03-13",5.8382,5.9047,5.6968,5.7467,4770.0],["2026-03-16",5.7217,5.7384,5.4057,5.4057,12030.0],["2026-03-17",5.572,5.9379,5.572,5.6968,11880.0],["2026-03-18",5.7051,5.9878,5.7051,5.8631,8060.0],["2026-03-19",5.8215,6.071,5.8215,5.8298,4380.0],["2026-03-20",5.6552,6.1375,5.572,6.0294,25690.0],["2026-03-23",5.9878,6.071,5.6552,5.7134,18480.0],["2026-03-24",5.8215,6.1542,5.8215,5.9546,12400.0],["2026-03-25",6.1542,6.57,6.1375,6.4037,18060.0],["2026-03-26",6.1958,6.4702,6.1708,6.1791,10860.0],["2026-03-27",6.3039,6.5118,6.1791,6.4037,10760.0],["2026-03-30",6.4037,6.8361,6.3288,6.4868,27980.0],["2026-03-31",6.4369,6.753,6.3288,6.4037,18060.0],["2026-04-01",6.3455,6.6532,6.3288,6.3455,14510.0],["2026-04-02",6.5783,6.5783,6.096,6.096,17720.0],["2026-04-06",6.1126,6.2457,6.0627,6.0627,2030.0],["2026-04-07",6.0294,6.4868,5.2394,5.2394,12050.0],["2026-04-08",5.7384,6.3205,5.7384,5.8631,21100.0],["2026-04-09",5.9962,6.1292,5.8797,5.8881,3890.0],["2026-04-10",5.8881,6.1459,5.8881,5.9379,3200.0],["2026-04-13",6.1542,6.4453,6.0544,6.071,14400.0],["2026-04-14",6.2373,6.3205,6.0128,6.0627,6590.0],["2026-04-15",6.071,6.3205,5.9546,6.1542,8850.0],["2026-04-16",6.2706,6.2789,5.9379,5.9379,9570.0],["2026-04-17",6.1542,6.229,5.9878,6.0045,11460.0],["2026-04-20",6.071,6.1542,5.7384,5.7384,20220.0],["2026-04-21",5.73,5.9878,5.4057,5.414,23560.0],["2026-04-22",5.1812,5.572,4.915,4.9899,322600.0],["2026-04-23",5.1146,5.9172,5.1146,5.572,120400.0],["2026-04-24",5.572,5.8964,5.572,5.8298,44900.0],["2026-04-27",5.8797,5.8964,5.7217,5.8049,25300.0],["2026-04-28",5.7716,5.8631,5.7384,5.7633,22300.0],["2026-04-29",5.7633,5.8964,5.73,5.8132,26100.0],["2026-04-30",5.8215,6.1459,5.8215,6.1292,35000.0],["2026-05-01",6.1459,6.4785,5.913,5.913,99100.0],["2026-05-04",6.5,6.72,6.2,6.31,102200.0],["2026-05-05",6.29,6.349,6.17,6.17,7200.0],["2026-05-06",6.14,6.16,5.95,6.04,33700.0],["2026-05-07",6.055,6.37,6.055,6.08,18600.0],["2026-05-08",6.01,6.105,6.01,6.05,19900.0],["2026-05-11",6.03,6.09,5.71,5.71,22000.0],["2026-05-12",5.74,6.01,5.74,5.94,20600.0],["2026-05-13",5.93,6.27,5.93,6.19,13400.0],["2026-05-14",6.13,6.27,6.12,6.24,5000.0],["2026-05-15",6.09,6.21,6.09,6.17,13500.0],["2026-05-18",6.02,6.17,6.02,6.14,11700.0],["2026-05-19",6.045,6.09,5.96,6.05,2300.0],["2026-05-20",5.996,6.17,5.96,6.11,9300.0],["2026-05-21",6.1,6.496,6.0,6.27,21700.0],["2026-05-22",6.22,6.3,6.027,6.2,22000.0],["2026-05-26",6.2,6.3,6.1,6.16,7900.0],["2026-05-27",6.1,6.2,6.1,6.11,4400.0],["2026-05-28",6.11,6.15,6.0,6.09,13700.0],["2026-05-29",6.09,6.09,5.89,5.91,13500.0],["2026-06-01",5.91,5.97,5.88,5.91,4900.0],["2026-06-02",5.98,5.98,5.64,5.64,29200.0],["2026-06-03",5.59,5.59,5.45,5.51,24800.0],["2026-06-04",5.559,5.68,5.52,5.61,3600.0],["2026-06-05",5.8,5.8,5.29,5.3,20600.0],["2026-06-08",5.3,5.79,5.24,5.3,8400.0],["2026-06-09",5.44,5.44,5.105,5.15,15500.0],["2026-06-10",5.326,5.326,5.1,5.1,4500.0],["2026-06-11",5.11,5.11,4.81,4.81,34200.0],["2026-06-12",4.88,4.925,4.53,4.56,48400.0],["2026-06-15",4.87,4.92,4.76,4.88,23500.0],["2026-06-16",4.88,5.05,4.6,4.65,35400.0],["2026-06-17",4.66,5.0,4.66,4.75,4600.0],["2026-06-18",4.75,5.09,4.66,4.89,59900.0],["2026-06-22",4.79,4.81,4.605,4.62,21700.0],["2026-06-23",4.62,4.73,4.62,4.62,8300.0],["2026-06-24",4.62,4.9,4.62,4.65,4600.0],["2026-06-25",4.65,4.71,4.56,4.56,11600.0],["2026-06-26",4.65,4.841,4.65,4.65,13200.0],["2026-06-29",4.65,4.86,4.65,4.77,9600.0],["2026-06-30",4.79,5.11,4.79,4.83,18700.0],["2026-07-01",5.105,5.277,4.7,4.735,7900.0],["2026-07-02",4.62,4.83,4.56,4.83,2100.0],["2026-07-06",4.87,5.27,4.85,4.87,26231.89662],["2026-07-07",4.9001,4.94,4.9001,4.94,747.019379],["2026-07-08",4.9,5.035,4.85,4.93,40330.465918],["2026-07-09",5,5.144,5,5,3029.004196],["2026-07-10",5.13,5.18,4.99,4.99,32248.987306],["2026-07-13",5.03,5.03,4.96,4.96,1422.081022],["2026-07-14",5.0182,5.075,4.95,4.95,1424],["2026-07-15",5.1,5.1,5.1,5.1,559.687333],["2026-07-16",5.03,5.09,5.01,5.01,3314],["2026-07-17",5.06,5.1194,5.06,5.085,5191.079861],["2026-07-20",5.13,5.2499,5.09,5.11,7313.442627],["2026-07-21",5.23,5.375,5.2,5.2,9518.000584],["2026-07-22",5.27,5.33,5.27,5.3,1532.044543],["2026-07-23",5.3,5.3,5.15,5.15,4774.219576],["2026-07-24",5.1,5.1,5.1,5.1,167.387434],["2026-07-27",5.11,5.27,5.06,5.06,7972.558187],["2026-07-28",5.19,5.262,5.04,5.24,5843.364369],["2026-07-29",5.2,5.2,5.17,5.17,1421.441343],["2026-07-30",5.15,5.15,4.99,4.99,3471],["2026-07-31",4.99,5.0937,4.96,4.96,4721.239467],["2026-08-03",4.982,5,4.95,4.95,1465.529166],["2026-08-04",4.95,5.09,4.93,5.02,22238.880424],["2026-08-05",5.05,5.2,5.05,5.2,4657.180039],["2026-08-06",5.25,5.3,5.15,5.15,8766.312676],["2026-08-07",5.12,5.12,5.12,5.12,381.1831],["2026-08-10",5.1,5.27,5.1,5.27,2899.205924],["2026-08-11",5.13,5.1599,5.13,5.1599,5706.411897],["2026-08-12",5.1069,5.2,5.1,5.1,9528.786985],["2026-08-13",5.1,5.13,5.01,5.01,5149.1931],["2026-08-14",5,5.035,4.9,4.9,7610.173233]]}