{"t":"FWONA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-01-10",17.9429,19.5418,17.9429,19.3126,32667163.0],["2013-01-11",19.1865,19.9966,19.1865,19.5116,57032721.0],["2013-01-14",19.2771,19.6128,19.1261,19.4707,13067090.0],["2013-01-15",19.3606,20.1191,19.3606,19.524,4345002.0],["2013-01-16",19.4174,19.6039,19.3819,19.4174,4339936.0],["2013-01-17",19.5755,20.0907,19.4014,19.6377,5191036.0],["2013-01-18",19.6306,19.8811,19.5542,19.6395,3007559.0],["2013-01-22",19.5862,19.9184,19.2309,19.6732,4789690.0],["2013-01-23",19.6608,19.707,19.5151,19.5506,5070576.0],["2013-01-24",19.5684,19.6857,19.3677,19.5578,4884257.0],["2013-01-25",19.7283,19.7283,19.3819,19.675,2476184.0],["2013-01-28",19.6963,19.7265,19.4565,19.691,3578899.0],["2013-01-29",19.6661,19.8278,19.5453,19.6572,3319966.0],["2013-01-30",19.707,19.8509,19.524,19.643,2892165.0],["2013-01-31",19.5258,19.826,19.4974,19.81,4491918.0],["2013-02-01",19.89,20.1742,19.7532,19.9806,6656257.0],["2013-02-04",19.7425,20.0108,19.5702,19.6981,2220066.0],["2013-02-05",19.7834,20.1351,19.5649,20.0854,5720159.0],["2013-02-06",19.9379,20.112,19.7994,19.8296,2913555.0],["2013-02-07",19.9219,20.0427,19.508,19.6075,1750610.0],["2013-02-08",19.5506,19.8029,19.492,19.5506,2492508.0],["2013-02-11",19.5435,19.7603,19.4991,19.7176,1087517.0],["2013-02-12",19.8207,19.8207,19.4991,19.7141,3363872.0],["2013-02-13",19.8047,19.9859,19.5826,19.6874,2536977.0],["2013-02-14",19.6377,19.8065,19.5471,19.6715,1318305.0],["2013-02-15",19.6004,19.9433,19.5915,19.7336,1609322.0],["2013-02-19",19.8775,19.8775,19.6484,19.6697,1265955.0],["2013-02-20",19.6608,19.8669,19.4085,19.5187,1196719.0],["2013-02-21",19.5915,19.5915,18.8773,19.0976,3225400.0],["2013-02-22",19.1545,19.2664,18.9662,19.0337,2749752.0],["2013-02-25",18.7867,19.2309,18.7867,18.9058,1816469.0],["2013-02-26",18.9981,19.0959,18.6553,19.007,2572439.0],["2013-02-27",19.0017,19.2238,18.84,19.1065,4164875.0],["2013-02-28",19.1882,19.5382,18.8933,19.1865,6657945.0],["2013-03-01",18.9306,19.4405,18.9306,19.1953,3332913.0],["2013-03-04",19.2593,19.4778,19.1296,19.4529,2249336.0],["2013-03-05",19.4814,19.842,19.4529,19.6857,1380223.0],["2013-03-06",19.7745,19.8367,19.5826,19.691,2625351.0],["2013-03-07",19.6643,19.7958,19.5613,19.6732,2882032.0],["2013-03-08",19.8296,19.8615,19.54,19.5844,1676870.0],["2013-03-11",19.4867,19.5595,19.3463,19.5506,2840378.0],["2013-03-12",19.5187,19.6892,19.4796,19.6661,1923419.0],["2013-03-13",19.7123,19.7496,19.4156,19.5276,2122684.0],["2013-03-14",19.4796,19.7905,19.2895,19.7017,1565416.0],["2013-03-15",19.6395,19.8331,19.3677,19.6075,2696276.0],["2013-03-18",19.54,19.7425,19.2682,19.659,3191063.0],["2013-03-19",19.8189,19.9841,19.5773,19.6022,3396520.0],["2013-03-20",19.588,19.8473,19.5062,19.6057,3295199.0],["2013-03-21",19.5471,19.7603,19.4387,19.707,3780416.0],["2013-03-22",19.6484,19.8189,19.4618,19.5489,1447771.0],["2013-03-25",19.5791,19.8171,19.4103,19.5027,911893.0],["2013-03-26",19.6253,19.6786,19.3819,19.5453,1182084.0],["2013-03-27",19.5098,19.8917,19.4387,19.6413,1399925.0],["2013-03-28",19.6146,19.8313,19.5595,19.8313,3758463.0],["2013-04-01",19.4974,19.8598,19.4654,19.6786,1814780.0],["2013-04-02",19.5418,19.9131,19.5418,19.6537,1526577.0],["2013-04-03",19.6643,19.7709,19.3304,19.6466,1950438.0],["2013-04-04",19.6768,19.7052,19.2113,19.3463,1360522.0],["2013-04-05",19.2184,19.3712,19.0603,19.3659,1309298.0],["2013-04-08",19.3108,19.4121,19.0212,19.3535,1202911.0],["2013-04-09",19.4618,19.5986,19.2593,19.4814,873053.0],["2013-04-10",19.3552,19.7923,19.3552,19.7798,877556.0],["2013-04-11",19.8527,20.2328,19.6821,20.1724,6246468.0],["2013-04-12",20.2133,20.2986,19.8722,19.906,3604792.0],["2013-04-15",19.8917,20.1955,19.2202,19.4476,3027260.0],["2013-04-16",19.5204,19.6306,19.2415,19.5116,1838984.0],["2013-04-17",19.4636,19.6821,19.1154,19.4334,2980539.0],["2013-04-18",19.4956,19.6022,19.1101,19.3446,1676870.0],["2013-04-19",19.4814,19.6039,19.2415,19.3197,1093146.0],["2013-04-22",19.2238,19.5755,19.206,19.492,1229367.0],["2013-04-23",19.54,19.7443,19.4067,19.6253,937786.0],["2013-04-24",19.5684,19.826,19.4707,19.6395,1390918.0],["2013-04-25",19.7194,19.8935,19.6324,19.6999,1208540.0],["2013-04-26",19.7123,19.9042,19.5311,19.8527,1295226.0],["2013-04-29",19.8793,19.9504,19.7052,19.7603,1389793.0],["2013-04-30",19.6235,20.5153,19.5915,20.4087,3483769.0],["2013-05-01",20.4016,21.3165,20.3146,21.0074,3497842.0],["2013-05-02",21.0554,21.3023,20.7054,20.8084,1295226.0],["2013-05-03",20.9363,21.1051,20.8671,21.0305,1246254.0],["2013-05-06",21.098,21.2579,21.0021,21.1264,2453668.0],["2013-05-07",21.2543,21.416,21.1122,21.3449,4653469.0],["2013-05-08",21.7482,21.7482,21.1655,21.5528,2773393.0],["2013-05-09",21.5528,21.8637,21.3076,21.4977,1901466.0],["2013-05-10",21.4391,21.798,21.4391,21.7553,1341383.0],["2013-05-13",21.7269,22.1302,21.6452,21.7749,2242582.0],["2013-05-14",21.7553,22.1923,21.6416,22.1639,3925081.0],["2013-05-15",22.2012,23.0397,22.1177,22.553,3775350.0],["2013-05-16",22.8372,23.1215,22.2368,22.2865,3021631.0],["2013-05-17",22.3167,22.8212,22.155,22.4197,2782400.0],["2013-05-20",22.5619,22.5974,22.2279,22.2616,2842630.0],["2013-05-21",22.2314,22.4215,22.1266,22.1817,3734821.0],["2013-05-22",22.1035,22.3931,21.9347,22.0502,4155868.0],["2013-05-23",22.0396,22.0431,21.6398,21.8957,4417615.0],["2013-05-24",21.7873,22.3362,21.7518,22.3043,2381054.0],["2013-05-28",22.5334,22.6933,22.1302,22.2758,4090572.0],["2013-05-29",22.0573,22.2705,21.718,21.9028,11095262.0],["2013-05-30",22.0236,22.3913,21.9561,22.2137,5338515.0],["2013-05-31",22.1977,22.3469,21.949,22.1817,8041546.0],["2013-06-03",22.2296,22.3771,21.8441,22.2261,5428578.0],["2013-06-04",22.1728,22.4091,21.972,22.1906,24926767.0],["2013-06-05",22.1906,22.3025,21.5457,21.6079,5466855.0],["2013-06-06",21.5066,22.1675,21.3432,22.1586,3724689.0],["2013-06-07",22.2172,22.855,22.0378,22.6827,4831908.0],["2013-06-10",22.7964,22.7964,22.2385,22.3433,2915806.0],["2013-06-11",22.1639,22.3238,21.9774,22.0342,2337148.0],["2013-06-12",22.1017,22.235,21.3414,21.4693,3088616.0],["2013-06-13",21.4,22.1231,21.2934,22.004,4244806.0],["2013-06-14",21.9898,22.5086,21.8424,22.2066,5421824.0],["2013-06-17",22.2918,22.6311,22.1675,22.5174,3542311.0],["2013-06-18",22.6294,23.2085,22.5672,23.0966,3849652.0],["2013-06-19",23.1321,23.2565,22.7093,22.7608,2558930.0],["2013-06-20",22.7022,22.7306,21.9934,22.2066,5185970.0],["2013-06-21",22.2368,22.4393,21.7393,21.9028,7309217.0],["2013-06-24",21.8335,21.8512,21.3876,21.7322,5754496.0],["2013-06-25",21.9827,22.0964,21.6931,21.8051,3125204.0],["2013-06-26",22.0875,22.2119,21.8317,22.0929,2829120.0],["2013-06-27",22.3114,22.7022,22.2545,22.5849,4405795.0],["2013-06-28",22.3931,22.9527,22.3931,22.5192,7559143.0],["2013-07-01",22.624,22.8372,22.4499,22.6809,3466882.0],["2013-07-02",22.8052,23.1303,22.7875,22.9882,4077063.0],["2013-07-03",22.8425,23.1677,22.6525,22.9545,1760742.0],["2013-07-05",23.1836,23.2085,22.8106,23.0166,2005039.0],["2013-07-08",23.2405,23.5283,23.1108,23.4341,4275202.0],["2013-07-09",23.5922,23.9884,23.5212,23.8303,6669766.0],["2013-07-10",23.88,24.2869,23.5567,23.9937,4457581.0],["2013-07-11",24.1874,25.0472,24.0257,24.1927,3901439.0],["2013-07-12",24.2904,24.5995,24.1909,24.5089,4768300.0],["2013-07-15",24.4894,24.7488,24.4716,24.7274,3927332.0],["2013-07-16",24.6422,24.8713,24.2638,24.6404,4379338.0],["2013-07-17",25.001,25.001,24.3935,24.5373,3997694.0],["2013-07-18",24.4823,25.0348,24.4823,25.0188,5331760.0],["2013-07-19",25.1769,25.3634,24.8429,24.985,3809124.0],["2013-07-22",25.415,25.4167,25.0206,25.1893,3658830.0],["2013-07-23",25.2107,25.4665,24.9353,25.2071,3277186.0],["2013-07-24",25.2551,25.5233,24.7683,24.8518,4720454.0],["2013-07-25",24.914,25.4007,24.8625,25.3634,3520358.0],["2013-07-26",25.3297,25.6725,25.1343,25.6637,3012062.0],["2013-07-29",25.5944,25.8395,25.4629,25.6885,3118449.0],["2013-07-30",25.7152,25.8076,25.2195,25.3244,2851073.0],["2013-07-31",25.5855,25.7596,25.3563,25.534,3970112.0],["2013-08-01",25.669,25.9159,25.5073,25.5891,3008121.0],["2013-08-02",25.6708,26.3192,25.4203,26.2641,6222826.0],["2013-08-05",26.3245,26.3245,25.6033,25.8147,2969844.0],["2013-08-06",25.8466,26.4738,25.3101,25.5731,4108022.0],["2013-08-07",25.5713,25.7187,25.1485,25.3439,2100169.0],["2013-08-08",25.5891,26.1131,24.9477,25.6797,1540649.0],["2013-08-09",25.6068,25.8431,25.1645,25.5642,2305063.0],["2013-08-12",25.4736,25.7596,25.1751,25.5748,2583134.0],["2013-08-13",25.7578,25.7987,25.4274,25.5606,1902592.0],["2013-08-14",25.4398,25.5979,25.2462,25.3048,2022489.0],["2013-08-15",25.0543,25.4025,24.6137,24.8767,2153081.0],["2013-08-16",24.8642,25.2426,24.6937,24.9726,3600289.0],["2013-08-19",24.9602,25.2533,24.5143,24.5693,2818988.0],["2013-08-20",24.6457,24.9406,24.4521,24.7683,3327847.0],["2013-08-21",24.7594,24.9069,24.4983,24.5604,2187418.0],["2013-08-22",24.5924,25.1183,24.4094,24.7541,1217546.0],["2013-08-23",24.834,25.0525,24.4645,24.6706,1701638.0],["2013-08-26",24.699,25.184,24.699,24.9051,2381054.0],["2013-08-27",24.7097,24.8678,24.1963,24.2744,2014608.0],["2013-08-28",24.2833,24.6155,24.2069,24.413,1753424.0],["2013-08-29",24.3206,24.6208,24.2087,24.4539,1947624.0],["2013-08-30",24.5143,24.834,24.1287,24.246,1345887.0],["2013-09-03",24.5818,24.9921,24.5178,24.9353,2742997.0],["2013-09-04",24.8873,25.2249,24.6795,25.1041,3072292.0],["2013-09-05",25.232,25.6299,24.9975,25.5606,4090572.0],["2013-09-06",25.6121,25.7436,25.1929,25.5589,4587610.0],["2013-09-09",25.7027,25.8218,25.4505,25.6246,2498137.0],["2013-09-10",25.8253,25.9213,25.5553,25.772,1851368.0],["2013-09-11",25.8751,25.9834,25.685,25.884,3477015.0],["2013-09-12",25.8626,25.9444,25.3652,25.4487,2051197.0],["2013-09-13",25.6832,26.1149,25.6406,25.788,2198113.0],["2013-09-16",26.2375,26.3441,25.6708,25.804,2514461.0],["2013-09-17",25.8893,26.3228,25.804,26.2268,3343045.0],["2013-09-18",26.2322,26.5519,25.8875,26.2908,3406652.0],["2013-09-19",26.3583,26.6585,26.1575,26.4969,3912134.0],["2013-09-20",26.4702,26.79,26.2659,26.3459,5688074.0],["2013-09-23",26.2766,26.3103,25.7703,25.9657,3061597.0],["2013-09-24",25.9621,26.3085,25.7099,25.7614,2187418.0],["2013-09-25",25.8218,25.9017,25.4452,25.8182,2869086.0],["2013-09-26",26.003,26.3885,25.7205,26.2943,3892995.0],["2013-09-27",26.0687,26.543,25.9284,26.4738,2847133.0],["2013-09-30",26.0545,26.392,25.9657,26.1416,2860080.0],["2013-10-01",26.2144,26.6283,26.2144,26.3938,1978020.0],["2013-10-02",26.3423,26.5217,26.0509,26.4773,1027287.0],["2013-10-03",26.5182,26.5875,25.8378,26.1256,2122684.0],["2013-10-04",26.0989,26.353,26.0279,26.1504,3562575.0],["2013-10-07",25.9088,26.3157,25.438,26.2428,2576942.0],["2013-10-08",26.2162,26.3885,25.5962,25.8076,3547377.0],["2013-10-09",25.8484,25.9355,25.4061,25.4594,3163481.0],["2013-10-10",25.7596,26.4507,25.7596,25.9515,4915779.0],["2013-10-11",25.9568,27.2714,25.8875,26.5111,15608570.0],["2013-10-14",26.4915,26.6212,26.1806,26.5875,4983890.0],["2013-10-15",26.6283,26.6514,26.1042,26.3423,3918326.0],["2013-10-16",26.6034,27.2412,26.4258,27.1311,6265043.0],["2013-10-17",27.1009,27.6516,27.0103,27.5326,5288417.0],["2013-10-18",27.6196,27.8079,27.4349,27.529,2090036.0],["2013-10-21",27.529,27.9589,27.5077,27.8914,2093414.0],["2013-10-22",27.966,28.3054,27.6356,28.0211,5416758.0],["2013-10-23",28.0868,28.2663,27.7102,27.776,2785214.0],["2013-10-24",27.1524,27.7493,26.6656,27.378,4059050.0],["2013-10-25",27.799,27.8506,26.5164,26.893,7196638.0],["2013-10-28",26.8699,26.8753,26.6443,26.6745,5680193.0],["2013-10-29",26.7971,26.9481,26.5697,26.742,4772803.0],["2013-10-30",26.8859,27.0707,26.6265,26.8451,2227946.0],["2013-10-31",26.7758,27.2323,26.5466,27.1648,3522046.0],["2013-11-01",27.3638,27.9163,27.1169,27.815,3638003.0],["2013-11-04",27.7813,27.7813,27.195,27.3638,3681346.0],["2013-11-05",27.3389,27.3496,26.806,27.0192,2956335.0],["2013-11-06",27.0849,27.394,26.4826,26.6656,2819551.0],["2013-11-07",26.6425,26.7793,26.0865,26.2037,3877234.0],["2013-11-08",26.2552,26.6443,26.2552,26.5484,1743855.0],["2013-11-11",26.5963,26.8326,26.3654,26.3814,1556973.0],["2013-11-12",26.3032,26.4187,26.0758,26.2979,8106842.0],["2013-11-13",26.2037,26.7935,26.0136,26.6798,5418446.0],["2013-11-14",26.7562,26.806,26.4222,26.5946,2549923.0],["2013-11-15",26.5644,26.8451,26.2304,26.7633,3299702.0],["2013-11-18",26.7598,27.0085,26.202,26.2037,2967030.0],["2013-11-19",25.9959,26.2055,25.5962,25.6601,2512772.0],["2013-11-20",25.7205,25.7525,25.5215,25.5766,3732007.0],["2013-11-21",25.6459,26.1113,25.4043,25.7258,3292947.0],["2013-11-22",25.8893,26.8717,25.7614,26.6354,6592086.0],["2013-11-25",26.8166,27.1719,26.6496,26.9072,3148283.0],["2013-11-26",26.9179,27.4935,26.8362,27.4313,4673734.0],["2013-11-27",27.3904,27.696,27.307,27.4047,2858954.0],["2013-11-29",27.4544,27.5148,27.1204,27.2625,1573860.0],["2013-12-02",27.2217,27.2519,26.8326,27.2252,2882595.0],["2013-12-03",27.1329,27.4811,26.8699,26.9765,4171067.0],["2013-12-04",26.8291,26.9872,26.2926,26.5217,4059613.0],["2013-12-05",26.4169,26.5821,25.955,26.202,3223711.0],["2013-12-06",26.4773,26.6283,26.0634,26.4755,4319671.0],["2013-12-09",26.4258,26.79,26.2854,26.5235,2744123.0],["2013-12-10",26.3814,26.8184,26.2908,26.6621,2961401.0],["2013-12-11",26.6745,26.822,26.1593,26.2588,4575789.0],["2013-12-12",26.1238,26.5128,25.9639,26.1913,4418741.0],["2013-12-13",26.3796,26.4613,26.0314,26.1185,2812233.0],["2013-12-16",26.225,26.3938,25.9373,26.0527,2398504.0],["2013-12-17",25.9959,26.074,25.7383,25.7703,2841504.0],["2013-12-18",25.7472,26.0225,24.7541,25.8573,6936579.0],["2013-12-19",25.7205,25.9355,25.2835,25.4523,5496126.0],["2013-12-20",25.4398,25.9603,25.3901,25.7507,8691129.0],["2013-12-23",25.8786,26.0936,25.6033,25.8058,1877824.0],["2013-12-24",25.8058,25.8413,25.6175,25.8253,1326748.0],["2013-12-26",25.7809,25.8982,25.6015,25.788,1289034.0],["2013-12-27",25.8964,26.1096,25.7276,26.0971,1520948.0],["2013-12-30",26.1771,26.2766,25.9515,25.9781,1596376.0],["2013-12-31",25.9301,26.2073,25.8822,25.9888,1782132.0],["2014-01-02",25.9373,25.9373,25.3457,25.6601,3287318.0],["2014-01-03",25.701,25.9994,25.5891,25.8182,2780148.0],["2014-01-06",25.621,25.8484,25.0312,25.2426,20681398.0],["2014-01-07",25.3688,25.4842,24.9211,25.3528,10421475.0],["2014-01-08",25.3901,25.6797,24.7452,24.7896,8111345.0],["2014-01-09",25.0348,25.0348,24.6457,24.882,4275202.0],["2014-01-10",24.9762,25.0543,24.4361,24.5516,7797249.0],["2014-01-13",24.4059,24.7168,23.9173,24.0186,5543972.0],["2014-01-14",23.9138,24.4006,23.8072,24.2851,5506821.0],["2014-01-15",24.2638,24.5071,24.0328,24.2957,5232127.0],["2014-01-16",24.2016,24.4343,24.1287,24.3064,3379071.0],["2014-01-17",24.2282,24.4805,24.1536,24.3952,5537780.0],["2014-01-21",24.4983,24.6031,24.2282,24.3615,3775913.0],["2014-01-22",24.3935,24.5818,24.1927,24.5711,4531321.0],["2014-01-23",24.2922,24.4414,24.0719,24.4308,4594928.0],["2014-01-24",24.3277,24.3277,23.7042,23.7699,6868469.0],["2014-01-27",23.8321,24.0453,23.4146,23.8889,6561127.0],["2014-01-28",23.8836,24.0506,23.6367,23.8942,6610662.0],["2014-01-29",23.7432,24.0826,23.3808,23.6313,8792451.0],["2014-01-30",23.8569,23.896,23.4395,23.4768,6162033.0],["2014-01-31",23.1357,23.6153,23.0504,23.3844,4592113.0],["2014-02-03",23.3684,23.5567,22.672,23.0166,5031736.0],["2014-02-04",23.1783,23.2192,22.7235,23.0699,5594633.0],["2014-02-05",22.9385,22.942,22.4411,22.5903,10505909.0],["2014-02-06",22.6667,22.9385,22.5583,22.9101,6284745.0],["2014-02-07",23.0273,23.2458,22.704,23.0238,6576888.0],["2014-02-10",23.0948,23.2121,22.8994,22.9864,3619428.0],["2014-02-11",22.9562,23.6509,22.9172,23.4235,5215240.0],["2014-02-12",23.4093,23.7415,23.2849,23.6278,4029779.0],["2014-02-13",22.759,23.713,22.759,23.6971,12473234.0],["2014-02-14",23.562,24.0683,23.5407,24.0275,4655158.0],["2014-02-18",24.2069,24.2957,23.9458,24.1092,3059345.0],["2014-02-19",24.1021,24.2851,23.8925,24.0204,4693998.0],["2014-02-20",24.0612,24.3828,23.9849,24.246,4652343.0],["2014-02-21",24.2531,24.4965,24.0186,24.1376,4879754.0],["2014-02-24",24.143,24.2638,24.0719,24.1057,3371753.0],["2014-02-25",24.2069,24.2122,23.9173,23.9831,2495885.0],["2014-02-26",24.0719,24.1092,23.7042,23.8605,2788029.0],["2014-02-27",23.8747,24.1998,23.7699,24.1785,2871337.0],["2014-02-28",24.6848,24.6848,24.1163,24.3668,4501487.0],["2014-03-03",24.063,24.3313,23.8125,24.0151,3059345.0],["2014-03-04",24.2016,24.4574,24.0168,24.0346,6050580.0],["2014-03-05",24.0346,24.2691,23.9724,23.9795,4553274.0],["2014-03-06",23.9458,24.0843,23.7734,23.9049,3592971.0],["2014-03-07",24.0897,24.262,23.6136,23.6953,1893023.0],["2014-03-10",23.6544,23.8996,23.26,23.427,2759321.0],["2014-03-11",23.4519,23.6402,22.9491,23.006,3954914.0],["2014-03-12",22.7821,23.125,22.5121,22.7768,4288712.0],["2014-03-13",22.8425,23.0646,22.3291,22.4091,3847401.0],["2014-03-14",23.9955,24.5089,23.8072,24.0275,25062988.0],["2014-03-17",24.0577,24.2815,23.9209,23.9564,3738199.0],["2014-03-18",24.0524,24.1927,23.8481,24.1128,3514166.0],["2014-03-19",24.1216,24.5551,24.0541,24.5178,4910150.0],["2014-03-20",24.2673,24.5107,24.2247,24.2904,3552443.0],["2014-03-21",24.3633,24.6564,24.2709,24.3544,6423780.0],["2014-03-24",24.4396,24.4627,23.5656,23.6882,12715280.0],["2014-03-25",23.841,24.0222,23.0291,23.1979,6205939.0],["2014-03-26",23.2725,23.5212,22.9811,23.006,4262819.0],["2014-03-27",22.9936,23.1499,22.7608,22.8319,5807971.0],["2014-03-28",22.8106,23.3453,22.7413,23.0007,3475889.0],["2014-03-31",23.1623,23.4839,22.9172,23.2245,5430830.0],["2014-04-01",23.0966,23.5123,23.0948,23.4057,3201758.0],["2014-04-02",23.4306,23.8356,23.3382,23.6757,14728762.0],["2014-04-03",23.7734,23.8907,23.1019,23.1659,3561449.0],["2014-04-04",23.2458,23.308,22.5423,22.7093,4102393.0],["2014-04-07",22.6738,22.8816,21.8939,22.0804,4606186.0],["2014-04-08",22.0253,22.1497,21.7731,21.9543,3550754.0],["2014-04-09",22.0555,22.4393,21.9436,22.3593,3362184.0],["2014-04-10",22.2456,22.4375,21.9703,22.1017,6953466.0],["2014-04-11",21.9436,22.4428,21.9436,22.2936,4935481.0],["2014-04-14",22.5157,22.6347,22.0094,22.2048,3916074.0],["2014-04-15",22.2883,22.3131,21.8068,22.1053,4363577.0],["2014-04-16",22.2048,22.5121,22.0662,22.5103,2512209.0],["2014-04-17",22.4215,22.5388,22.1479,22.1639,3598037.0],["2014-04-21",22.1231,22.5601,22.1231,22.4144,2579194.0],["2014-04-22",22.5139,22.9705,22.2972,22.8763,4968692.0],["2014-04-23",22.8372,22.9811,22.7164,22.8106,3406652.0],["2014-04-24",22.8656,23.0948,22.537,22.9136,2515587.0],["2014-04-25",22.7377,22.8283,22.4695,22.5263,3092556.0],["2014-04-28",22.7253,23.1197,22.5654,22.7928,6148524.0],["2014-04-29",22.8532,23.0255,22.6294,22.7022,2653496.0],["2014-04-30",22.5814,23.0468,22.4588,23.0433,2794783.0],["2014-05-01",22.9562,23.3684,22.8923,23.2209,2017986.0],["2014-05-02",23.4679,23.5176,23.0664,23.2813,2596644.0],["2014-05-05",23.157,23.4128,22.9509,23.372,1081325.0],["2014-05-06",23.3648,23.3702,23.0255,23.2067,2226820.0],["2014-05-07",23.2192,23.2192,22.9172,23.1765,3047524.0],["2014-05-08",23.0966,23.5691,22.9047,23.0753,3637440.0],["2014-05-09",22.9172,23.26,22.8443,22.9829,2930442.0],["2014-05-12",23.1339,23.1694,22.8994,23.006,3317715.0],["2014-05-13",23.1446,23.2902,22.8354,22.8834,5238882.0],["2014-05-14",22.8656,22.8656,22.29,22.3504,6368616.0],["2014-05-15",22.3878,22.4961,21.8708,22.0822,5385798.0],["2014-05-16",22.0289,22.1408,21.8015,22.0964,4469965.0],["2014-05-19",21.8832,22.2066,21.8814,22.1781,5137561.0],["2014-05-20",22.1906,22.3629,22.0307,22.2137,4096764.0],["2014-05-21",22.3469,22.5299,22.0893,22.2758,5488245.0],["2014-05-22",22.2012,22.6507,22.0555,22.3647,5621089.0],["2014-05-23",22.5121,22.5867,22.1906,22.5139,6600530.0],["2014-05-27",22.7146,22.7217,22.5281,22.624,3532178.0],["2014-05-28",22.6756,22.8088,22.5512,22.6169,5875519.0],["2014-05-29",22.6294,22.8052,22.489,22.7502,9340149.0],["2014-05-30",22.855,22.855,22.5121,22.5849,8035917.0],["2014-06-02",22.5849,22.8958,22.5654,22.8283,4625887.0],["2014-06-03",22.8017,23.0895,22.6915,23.0486,8170450.0],["2014-06-04",22.9598,23.3737,22.8745,23.3151,6699037.0],["2014-06-05",23.3204,23.4856,23.0966,23.3613,4377650.0],["2014-06-06",23.4235,23.4324,23.26,23.3542,3958292.0],["2014-06-09",23.308,23.5958,23.2618,23.4945,3351489.0],["2014-06-10",23.4235,23.4572,23.2174,23.3222,8514942.0],["2014-06-11",23.2174,23.4945,23.2138,23.3968,3810812.0],["2014-06-12",23.5976,23.5976,23.2121,23.3151,3573833.0],["2014-06-13",23.3275,23.4288,23.1321,23.2067,2574128.0],["2014-06-16",23.1055,23.3346,23.0575,23.2511,4513871.0],["2014-06-17",23.2014,23.4288,23.093,23.3346,4048355.0],["2014-06-18",23.2725,23.7894,23.2725,23.7504,4543704.0],["2014-06-19",23.7326,23.8108,23.6278,23.7201,2961964.0],["2014-06-20",23.7859,23.8196,23.4714,23.5798,4379338.0],["2014-06-23",23.5283,23.825,23.4963,23.7521,3128018.0],["2014-06-24",23.6402,23.841,23.6189,23.626,4419867.0],["2014-06-25",23.6562,23.8374,23.5389,23.745,3076232.0],["2014-06-26",23.7646,23.8463,23.5674,23.8001,2597770.0],["2014-06-27",23.8108,24.031,23.6971,23.9618,4445760.0],["2014-06-30",23.8996,24.3011,23.8942,24.2815,5619400.0],["2014-07-01",24.246,24.3828,24.1607,24.1856,3098748.0],["2014-07-02",24.429,25.0472,24.429,24.6884,4750288.0],["2014-07-03",24.8234,24.9424,24.5747,24.7381,1972391.0],["2014-07-07",24.7878,24.8358,24.3881,24.4627,2903423.0],["2014-07-08",24.4503,24.5942,23.793,24.0257,3967298.0],["2014-07-09",24.1572,24.3899,24.1057,24.3668,2355161.0],["2014-07-10",24.1074,24.5267,24.0133,24.5231,3554694.0],["2014-07-11",24.5231,24.5231,24.1359,24.3668,4299407.0],["2014-07-14",24.4894,24.516,24.1892,24.397,4572412.0],["2014-07-15",24.3242,24.5747,24.1643,24.5516,4704693.0],["2014-07-16",24.7559,25.0508,24.6901,24.8891,9248960.0],["2014-07-17",24.8713,25.0614,24.8287,25.0028,7375076.0],["2014-07-18",24.9602,25.3634,24.7363,25.0739,8190151.0],["2014-07-21",24.9513,25.136,24.8571,25.0721,4764360.0],["2014-07-22",25.1112,25.2693,24.9655,25.0152,4059613.0],["2014-07-23",24.9566,25.1716,24.8216,25.1041,5759562.0],["2014-07-24",25.1433,25.3418,24.7514,24.9092,6084985.0],["2014-07-25",24.9245,24.9397,24.4664,24.5631,3476012.0],["2014-07-28",24.6191,24.7158,24.4053,24.4206,1311658.0],["2014-07-29",24.5631,24.8939,24.5122,24.5376,2260822.0],["2014-07-30",24.5835,24.6751,24.3799,24.6293,1467462.0],["2014-07-31",24.5224,24.6089,23.8149,23.9472,2343734.0],["2014-08-01",23.8912,24.0439,23.591,23.7589,2121522.0],["2014-08-04",23.6775,23.8963,23.6418,23.7691,3049074.0],["2014-08-05",23.7691,23.8709,23.5248,23.6469,2446293.0],["2014-08-06",23.5706,23.6927,23.4637,23.5808,1815416.0],["2014-08-07",23.591,23.6927,23.3721,23.4739,1438384.0],["2014-08-08",23.4332,23.7029,23.3721,23.6673,1651164.0],["2014-08-11",23.7844,23.7844,23.6215,23.7386,970383.0],["2014-08-12",23.6113,23.764,23.5401,23.6724,713789.0],["2014-08-13",23.6724,23.8353,23.5808,23.7945,1626605.0],["2014-08-14",24.1508,24.7463,24.0236,24.7056,4106888.0],["2014-08-15",24.8685,25.0059,24.6802,24.9754,2444329.0],["2014-08-18",25.0161,25.123,24.9296,24.9957,1275114.0],["2014-08-19",24.9397,25.067,24.787,24.8583,1469623.0],["2014-08-20",24.8176,25.0924,24.7718,25.0364,970580.0],["2014-08-21",25.0415,25.1281,24.955,25.1077,1272363.0],["2014-08-22",25.1179,25.2349,24.9092,24.9703,905351.0],["2014-08-25",25.1484,25.1484,24.7972,24.8787,985905.0],["2014-08-26",24.9703,24.9703,24.6802,24.7311,1069210.0],["2014-08-27",24.7667,25.0975,24.7158,24.8837,1424237.0],["2014-08-28",24.8074,25.0517,24.8074,24.9703,1072157.0],["2014-08-29",24.9652,25.0822,24.8379,25.0568,935411.0],["2014-09-02",25.0313,25.179,24.8379,25.1484,1120096.0],["2014-09-03",25.1942,25.3775,25.0873,25.1993,1654505.0],["2014-09-04",25.1891,25.4182,25.067,25.0772,1025199.0],["2014-09-05",25.0721,25.184,24.9194,24.955,1424827.0],["2014-09-08",25.1586,25.3673,24.9296,25.0619,1922495.0],["2014-09-09",25.1535,25.1739,24.8125,24.8888,1393391.0],["2014-09-10",24.9397,25.1077,24.8379,25.0466,1693603.0],["2014-09-11",25.011,25.1586,24.8888,24.9346,3152027.0],["2014-09-12",24.899,24.9957,24.6852,24.8328,1734273.0],["2014-09-15",24.9092,24.9805,24.7311,24.782,948378.0],["2014-09-16",24.8125,24.9346,24.7209,24.8685,1792625.0],["2014-09-17",24.9499,25.1586,24.8583,24.9703,2616832.0],["2014-09-18",24.9499,25.0313,24.8634,24.9296,3336712.0],["2014-09-19",24.9652,25.0975,24.7921,24.8481,3979966.0],["2014-09-22",24.8176,24.9143,24.0287,24.1356,3322762.0],["2014-09-23",24.1101,24.1865,23.7996,24.0287,2784031.0],["2014-09-24",24.0694,24.1254,23.6673,24.0439,1714625.0],["2014-09-25",24.0388,24.0847,23.5757,23.8353,1098877.0],["2014-09-26",23.8047,24.2475,23.7131,24.2068,1388283.0],["2014-09-29",24.1203,24.1457,23.764,23.9523,1439169.0],["2014-09-30",23.993,24.217,23.9218,24.0134,2075744.0],["2014-10-01",24.049,24.1101,23.2652,23.3212,1970631.0],["2014-10-02",23.4281,23.591,22.9344,23.4179,1415593.0],["2014-10-03",23.5808,23.8963,23.5044,23.82,2418983.0],["2014-10-06",24.0083,24.1763,23.5655,23.6418,1128938.0],["2014-10-07",23.4942,23.7945,23.3416,23.367,1336610.0],["2014-10-08",23.4128,23.6775,23.1329,23.6622,2685205.0],["2014-10-09",23.6164,23.6418,22.9446,23.0209,1649986.0],["2014-10-10",23.0005,23.138,22.3185,22.3389,3238082.0],["2014-10-13",22.2167,22.2473,21.6925,21.7383,2099910.0],["2014-10-14",21.8961,22.2676,21.7892,21.8808,1520902.0],["2014-10-15",21.8095,21.8706,20.8679,21.8146,3933206.0],["2014-10-16",21.4329,22.0538,21.3515,21.6772,2134293.0],["2014-10-17",21.8706,22.4916,21.7536,22.3185,1871608.0],["2014-10-20",22.3643,22.6443,22.2371,22.5883,1443099.0],["2014-10-21",22.914,23.6062,22.6901,23.4993,1676902.0],["2014-10-22",23.5044,23.6775,22.9038,22.914,1453315.0],["2014-10-23",23.1838,23.6622,22.9089,23.4586,815955.0],["2014-10-24",23.5757,23.6877,23.3416,23.6469,1207134.0],["2014-10-27",23.6826,23.7691,23.4586,23.6826,1168625.0],["2014-10-28",23.6826,23.9625,23.6724,23.8403,1453315.0],["2014-10-29",23.8658,23.9574,23.6826,23.82,3367558.0],["2014-10-30",23.7691,23.9421,23.7029,23.932,1236212.0],["2014-10-31",24.4257,24.7718,24.1203,24.4409,2596006.0],["2014-11-03",24.4409,24.6802,24.3137,24.6394,2637069.0],["2014-11-04",24.6343,24.6954,24.1865,24.6802,3030213.0],["2014-11-05",24.9982,25.3612,23.8283,24.0972,2957664.0],["2014-11-06",24.0569,24.4199,23.9224,24.3661,2987559.0],["2014-11-07",24.4401,24.5006,24.2115,24.4535,2281533.0],["2014-11-10",24.4535,24.5073,23.9291,24.0837,2137413.0],["2014-11-11",24.0569,24.2653,23.9627,24.1241,2692328.0],["2014-11-12",23.9896,24.1577,23.8955,24.0031,1600345.0],["2014-11-13",23.9627,24.1846,23.8283,24.1174,2140983.0],["2014-11-14",24.0569,24.1039,23.8753,23.9963,1897510.0],["2014-11-17",23.8753,24.1779,23.7005,24.1443,1677091.0],["2014-11-18",24.0703,24.541,23.9157,24.3863,2003258.0],["2014-11-19",24.3325,24.5073,24.0232,24.0837,1162035.0],["2014-11-20",23.8081,24.1846,23.64,24.1443,1140023.0],["2014-11-21",24.467,24.467,23.9224,23.9762,955448.0],["2014-11-24",23.9896,24.3325,23.9089,24.3191,1241309.0],["2014-11-25",24.3258,24.7359,24.3258,24.7158,1318054.0],["2014-11-26",24.7158,24.783,24.5342,24.7158,1146716.0],["2014-11-28",24.6754,24.7427,24.467,24.7225,398302.0],["2014-12-01",24.7292,24.7628,24.3056,24.5275,1111169.0],["2014-12-02",24.5275,24.6149,24.4334,24.5006,1028029.0],["2014-12-03",24.4199,24.6956,24.272,24.6418,721940.0],["2014-12-04",24.6216,24.6553,24.0434,24.6082,923768.0],["2014-12-05",24.7494,24.7494,23.9829,24.1039,2407062.0],["2014-12-08",23.8148,23.9022,23.3173,23.4047,1657309.0],["2014-12-09",23.4114,23.5795,23.0214,23.5459,1308833.0],["2014-12-10",23.3845,23.5122,23.1021,23.2164,1016428.0],["2014-12-11",23.2299,23.5997,23.129,23.5459,2891479.0],["2014-12-12",23.2836,23.4383,23.1425,23.1761,1689882.0],["2014-12-15",23.3374,23.3711,22.3356,22.6315,2757621.0],["2014-12-16",22.5575,22.8399,22.4701,22.4903,1725131.0],["2014-12-17",22.497,22.8063,22.497,22.739,1449086.0],["2014-12-18",23.1156,23.1156,22.739,22.8332,2099933.0],["2014-12-19",22.8332,23.1895,22.7323,23.1156,2981461.0],["2014-12-22",23.1223,23.203,22.9676,23.0214,1813031.0],["2014-12-23",23.1828,23.2769,22.9407,23.0147,1971429.0],["2014-12-24",22.9407,23.2904,22.8668,23.1357,550007.0],["2014-12-26",23.1962,23.3979,23.008,23.2836,839884.0],["2014-12-29",23.2433,23.714,23.2433,23.6131,1046769.0],["2014-12-30",23.6534,24.0232,23.5929,23.9829,1065509.0],["2014-12-31",23.6265,24.0501,23.0349,23.714,842115.0],["2015-01-02",23.7677,23.8484,23.2164,23.4316,816831.0],["2015-01-05",23.2904,23.4047,22.8399,22.9139,1115482.0],["2015-01-06",22.9206,22.9206,22.2886,22.423,2591191.0],["2015-01-07",22.6853,23.0483,22.5172,22.9071,1408780.0],["2015-01-08",23.0685,23.761,22.9475,23.6602,1664300.0],["2015-01-09",23.6534,23.7207,23.3307,23.4988,1893940.0],["2015-01-12",23.519,23.7745,23.3643,23.6871,2092199.0],["2015-01-13",23.8417,24.3258,23.6198,23.7543,2226354.0],["2015-01-14",23.566,23.6064,22.8601,23.3105,2787219.0],["2015-01-15",23.3643,23.4988,22.8197,22.8735,1398964.0],["2015-01-16",22.7996,23.2702,22.7727,23.2299,1154599.0],["2015-01-20",23.2769,23.3576,23.0147,23.1559,1381116.0],["2015-01-21",23.0416,23.4988,22.9878,23.3038,1428859.0],["2015-01-22",23.4383,23.6265,23.1828,23.6265,1139279.0],["2015-01-23",23.6871,23.6871,23.1828,23.2299,1198028.0],["2015-01-26",23.3912,23.9963,23.203,23.9762,1357765.0],["2015-01-27",23.7946,24.1308,23.7207,23.8484,780540.0],["2015-01-28",24.0569,24.0569,23.0685,23.0819,1076664.0],["2015-01-29",23.1492,23.2433,22.8802,23.0685,1026095.0],["2015-01-30",22.9542,23.1626,22.7592,22.8937,1458605.0],["2015-02-02",22.9811,23.2769,22.7727,23.2299,2080895.0],["2015-02-03",23.4316,23.9762,23.3845,23.9426,2192295.0],["2015-02-04",23.8484,24.1913,23.6131,23.9694,2103800.0],["2015-02-05",24.0636,24.5611,24.0098,24.5342,1562717.0],["2015-02-06",24.541,24.8233,24.467,24.6216,1495936.0],["2015-02-09",24.5477,24.6351,24.3594,24.467,1676644.0],["2015-02-10",24.6082,24.8166,24.467,24.709,987723.0],["2015-02-11",24.6956,24.9175,24.662,24.8502,1104179.0],["2015-02-12",24.9713,25.4957,24.9511,25.489,1179734.0],["2015-02-13",25.6033,25.8453,25.489,25.5293,1835340.0],["2015-02-17",25.4217,25.6503,25.3478,25.6302,1548438.0],["2015-02-18",25.6167,26.0067,25.5159,25.926,1889478.0],["2015-02-19",25.9462,26.0739,25.7915,25.8655,1350924.0],["2015-02-20",26.0,26.047,25.5629,25.8857,813410.0],["2015-02-23",25.8789,26.0269,25.7714,25.9865,881826.0],["2015-02-24",25.9663,26.242,25.8924,26.0941,944591.0],["2015-02-25",26.0134,26.1815,25.8924,26.0269,1063427.0],["2015-02-26",25.9327,26.4437,25.8722,26.0672,2213266.0],["2015-02-27",26.121,26.2151,25.7781,25.9327,1583093.0],["2015-03-02",25.926,26.4572,25.8924,26.4034,1984518.0],["2015-03-03",26.3429,27.1497,26.3025,27.0825,3666219.0],["2015-03-04",27.1026,27.1228,26.6454,26.7933,2146188.0],["2015-03-05",26.6723,26.8807,26.4235,26.6656,2218174.0],["2015-03-06",26.4975,26.6723,26.2218,26.5177,2130869.0],["2015-03-09",26.5311,26.6589,26.4437,26.5715,659027.0],["2015-03-10",26.3496,26.632,26.0134,26.0874,1549628.0],["2015-03-11",26.047,26.3092,25.9663,26.2689,988764.0],["2015-03-12",26.3361,26.753,26.3361,26.5782,1398369.0],["2015-03-13",26.4908,26.5984,26.1008,26.2891,970172.0],["2015-03-16",26.4773,26.5916,26.363,26.5244,595221.0],["2015-03-17",26.3361,26.4504,26.2756,26.4235,1382901.0],["2015-03-18",26.2891,26.7664,26.1681,26.632,1288754.0],["2015-03-19",26.5916,26.874,26.3227,26.8539,1012561.0],["2015-03-20",27.0623,27.0825,26.8337,26.9547,1957597.0],["2015-03-23",26.9278,26.9816,26.5244,26.558,902202.0],["2015-03-24",26.3967,26.558,26.242,26.2756,1491474.0],["2015-03-25",26.2218,26.3227,25.6033,25.6167,1197284.0],["2015-03-26",25.5293,25.7176,25.2671,25.5629,1391081.0],["2015-03-27",25.5293,25.7176,25.4419,25.5764,1219445.0],["2015-03-30",25.7646,25.9596,25.7243,25.8655,744547.0],["2015-03-31",26.2218,26.2286,25.8857,25.9193,1683337.0],["2015-04-01",25.805,26.1008,25.7445,26.0672,1702524.0],["2015-04-02",26.0672,26.6387,25.9327,26.5446,1898551.0],["2015-04-06",26.4101,26.8942,26.4101,26.6454,2066468.0],["2015-04-07",26.6858,26.8068,26.5177,26.5177,643559.0],["2015-04-08",26.5916,26.7463,26.437,26.4908,738301.0],["2015-04-09",26.5244,26.6521,26.3092,26.4706,673454.0],["2015-04-10",26.5378,26.6118,26.4504,26.4841,515055.0],["2015-04-13",26.437,26.679,26.3227,26.3361,695615.0],["2015-04-14",26.3496,26.558,26.047,26.3765,920199.0],["2015-04-15",26.4639,26.6051,26.2891,26.4639,881975.0],["2015-04-16",26.4706,26.4706,26.0672,26.1882,602807.0],["2015-04-17",25.9529,26.0,25.3948,25.6033,942806.0],["2015-04-20",25.6369,25.8789,25.5898,25.8386,914993.0],["2015-04-21",25.926,26.1344,25.8319,25.9731,524723.0],["2015-04-22",26.0403,26.0403,25.6167,25.9529,857285.0],["2015-04-23",26.0134,26.2824,25.8655,26.0874,1175421.0],["2015-04-24",26.2084,26.4975,26.0403,26.4908,785300.0],["2015-04-27",26.5513,26.5513,26.047,26.1075,934477.0],["2015-04-28",26.1344,26.2286,25.8655,26.1882,698887.0],["2015-04-29",26.0201,26.4101,26.0201,26.3294,958720.0],["2015-04-30",26.2555,26.3832,25.684,25.805,1350775.0],["2015-05-01",25.7915,26.121,25.7041,26.0605,598345.0],["2015-05-04",26.2017,26.3765,26.0672,26.2689,650847.0],["2015-05-05",26.2555,26.3294,25.7445,25.7714,653673.0],["2015-05-06",25.8319,25.8453,25.3747,25.5428,715842.0],["2015-05-07",25.6167,25.6503,25.3478,25.5831,627645.0],["2015-05-08",25.6974,26.0,25.3679,25.5024,925999.0],["2015-05-11",25.4217,25.5764,25.1797,25.2066,613962.0],["2015-05-12",25.0519,25.3948,24.9242,25.3142,718371.0],["2015-05-13",25.4486,25.5024,25.2671,25.3411,813261.0],["2015-05-14",25.5226,25.5428,25.3478,25.3679,653821.0],["2015-05-15",25.4554,25.6302,25.3814,25.4217,1494895.0],["2015-05-18",25.4285,25.4822,25.2066,25.4419,3951634.0],["2015-05-19",25.4217,25.6167,25.4217,25.4486,1495936.0],["2015-05-20",25.4822,25.5428,25.294,25.4016,1505753.0],["2015-05-21",25.3343,25.6974,25.3343,25.5697,1361930.0],["2015-05-22",25.5831,25.6907,25.4957,25.5831,1218404.0],["2015-05-26",25.4621,25.5898,25.1461,25.4755,1343933.0],["2015-05-27",25.5629,25.9126,25.4755,25.852,1489095.0],["2015-05-28",25.8722,25.9126,25.61,25.6302,1286672.0],["2015-05-29",25.5159,25.8722,25.3814,25.7646,2265470.0],["2015-06-01",25.9126,25.9731,25.5764,25.7445,1356724.0],["2015-06-02",25.6033,25.8453,25.536,25.7243,1341702.0],["2015-06-03",25.8386,26.2286,25.7579,26.1949,1271204.0],["2015-06-04",26.1008,26.3294,26.0,26.1075,1381711.0],["2015-06-05",25.9731,26.3496,25.8789,26.2555,1699846.0],["2015-06-08",26.1613,26.3025,25.9462,25.9596,1350775.0],["2015-06-09",25.9126,25.9731,25.5495,25.8184,1549182.0],["2015-06-10",25.8789,26.3563,25.805,26.2017,1557065.0],["2015-06-11",26.2958,26.3294,25.9394,26.0403,913952.0],["2015-06-12",25.9529,25.9731,25.6571,25.8386,658135.0],["2015-06-15",25.7243,25.7243,25.3747,25.5898,1026393.0],["2015-06-16",25.5159,25.5898,25.3747,25.4621,1064616.0],["2015-06-17",25.5293,25.6033,25.3142,25.5226,666761.0],["2015-06-18",25.6234,25.9731,25.5226,25.926,755702.0],["2015-06-19",25.9529,25.9932,25.7983,25.805,1026541.0],["2015-06-22",25.9327,26.0874,25.8184,25.8319,699482.0],["2015-06-23",25.8789,25.9932,25.6033,25.684,807014.0],["2015-06-24",25.5831,25.805,25.3948,25.4352,1192525.0],["2015-06-25",25.4621,25.6302,25.22,25.2268,1343041.0],["2015-06-26",25.3074,25.4352,25.025,25.0519,1938262.0],["2015-06-29",24.857,24.9645,24.2855,24.2989,2139347.0],["2015-06-30",24.5544,24.5544,24.1039,24.2317,1898849.0],["2015-07-01",24.5006,24.5073,24.2989,24.4132,1194459.0],["2015-07-02",24.4065,24.4804,24.2115,24.3527,944591.0],["2015-07-06",24.2048,24.2787,23.9627,24.0569,1524195.0],["2015-07-07",24.0703,24.1712,23.5593,24.1644,2042374.0],["2015-07-08",23.9762,24.0501,23.3912,23.519,1544274.0],["2015-07-09",23.6467,23.8955,23.5593,23.7408,3870873.0],["2015-07-10",24.0501,24.2115,23.7879,24.03,2528427.0],["2015-07-13",24.1443,24.4872,24.1241,24.4401,1537135.0],["2015-07-14",24.4804,24.7696,24.3998,24.7292,1412498.0],["2015-07-15",24.7763,24.8637,24.588,24.6687,906069.0],["2015-07-16",24.8637,25.025,24.7494,24.9175,1175124.0],["2015-07-17",24.9578,24.9847,24.5746,24.6889,756297.0],["2015-07-20",24.857,24.857,24.3392,24.6149,857137.0],["2015-07-21",24.6149,24.6284,24.4603,24.4804,1011222.0],["2015-07-22",24.3998,24.6082,24.3998,24.5006,592990.0],["2015-07-23",24.4872,24.5678,24.3056,24.4401,872753.0],["2015-07-24",24.6149,24.6149,24.0905,24.2182,880934.0],["2015-07-27",24.2048,24.2922,23.7879,24.0165,1874010.0],["2015-07-28",24.2855,24.8704,24.0905,24.7628,3107139.0],["2015-07-29",24.6956,25.1326,24.6956,25.0923,1328019.0],["2015-07-30",25.0654,25.4621,24.9511,25.3478,1430495.0],["2015-07-31",25.4822,25.5226,25.1999,25.415,999770.0],["2015-08-03",25.4083,25.5764,25.3209,25.5764,1260198.0],["2015-08-04",26.0874,26.0874,25.5831,25.7983,1954920.0],["2015-08-05",25.684,27.2304,25.684,25.9193,3069361.0],["2015-08-06",26.0201,26.0672,25.2402,25.7243,3129895.0],["2015-08-07",25.5562,26.0,25.3747,25.6302,2319460.0],["2015-08-10",25.8453,26.0874,25.6638,25.9731,1074284.0],["2015-08-11",25.7579,25.9865,25.4621,25.5697,1274327.0],["2015-08-12",25.5495,26.0336,25.3276,25.9394,1303181.0],["2015-08-13",25.8789,25.9932,25.7377,25.8386,776376.0],["2015-08-14",25.7041,26.0,25.6638,25.7377,973742.0],["2015-08-17",25.6234,25.9529,25.5293,25.9394,771765.0],["2015-08-18",26.0067,26.0134,25.7983,25.8655,901012.0],["2015-08-19",25.7512,25.9529,25.4957,25.6571,925553.0],["2015-08-20",25.489,25.5697,24.9444,24.9645,1276112.0],["2015-08-21",24.6553,24.8368,24.2384,24.2384,2342811.0],["2015-08-24",22.8601,24.0031,21.9658,23.3442,3842465.0],["2015-08-25",23.9089,24.1174,23.4988,23.5055,3645397.0],["2015-08-26",24.0636,24.346,23.6198,24.3056,2472801.0],["2015-08-27",24.5544,25.0721,24.393,24.9578,1487310.0],["2015-08-28",24.8435,25.1999,24.7359,25.1326,1191781.0],["2015-08-31",25.1259,25.2402,24.8368,25.0452,1991657.0],["2015-09-01",24.6754,25.2133,24.6149,24.7292,3570734.0],["2015-09-02",24.9578,25.1192,24.5141,25.1192,2023931.0],["2015-09-03",25.2066,25.4016,25.1192,25.2066,1609269.0],["2015-09-04",24.9242,25.099,24.7763,24.9242,1138090.0],["2015-09-08",25.3814,25.4419,25.1797,25.4016,1175272.0],["2015-09-09",25.7041,25.7714,25.1057,25.2133,1504860.0],["2015-09-10",25.2469,25.6167,25.2133,25.3881,945483.0],["2015-09-11",25.3007,25.3343,25.0587,25.2536,657837.0],["2015-09-14",25.22,25.2469,24.904,25.1797,867250.0],["2015-09-15",25.294,25.3747,25.1864,25.3612,852972.0],["2015-09-16",25.489,25.6436,25.3007,25.5159,1179139.0],["2015-09-17",25.5091,25.8184,25.4486,25.5091,1303627.0],["2015-09-18",25.1999,25.5024,25.0519,25.0721,1733162.0],["2015-09-21",25.2469,25.4554,25.0923,25.3007,683865.0],["2015-09-22",25.0923,25.1461,24.8839,25.0654,757784.0],["2015-09-23",25.0452,25.1595,24.8906,25.0116,816831.0],["2015-09-24",24.7763,24.8637,24.5947,24.8032,872307.0],["2015-09-25",24.9242,24.9914,24.4132,24.541,770724.0],["2015-09-28",24.4939,24.541,23.8081,23.8619,1068781.0],["2015-09-29",23.8484,23.8955,23.4988,23.5929,1459943.0],["2015-09-30",23.8753,24.0232,23.7543,24.0165,1267932.0],["2015-10-01",24.1375,24.7897,23.9426,24.7897,2657525.0],["2015-10-02",24.5208,24.9982,24.1106,24.9914,1940196.0],["2015-10-05",25.173,25.3276,25.1192,25.2469,1133181.0],["2015-10-06",25.2133,25.5428,25.1057,25.2671,1014792.0],["2015-10-07",25.3814,25.7041,25.0587,25.2536,1538622.0],["2015-10-08",25.2268,25.7243,25.1528,25.6369,1061642.0],["2015-10-09",25.5831,25.8117,25.5562,25.6772,944739.0],["2015-10-12",25.6772,25.9126,25.5428,25.8857,705134.0],["2015-10-13",25.7848,26.0739,25.6974,25.8319,779945.0],["2015-10-14",25.8655,26.0806,25.6369,25.684,1192079.0],["2015-10-15",25.8453,26.0537,25.7243,26.0269,819062.0],["2015-10-16",26.0403,26.121,25.926,26.0874,509999.0],["2015-10-19",26.0336,26.363,25.8789,25.9596,524574.0],["2015-10-20",25.8924,26.2487,25.8857,26.2151,885098.0],["2015-10-21",26.2555,26.4437,25.5024,25.5562,1171405.0],["2015-10-22",25.684,26.2555,25.5091,26.2218,2210886.0],["2015-10-23",26.5311,26.7799,26.2218,26.7597,2079705.0],["2015-10-26",26.8337,27.1766,26.679,27.0556,1814369.0],["2015-10-27",27.0018,27.0623,26.5916,26.7866,1692112.0],["2015-10-28",26.8875,27.385,26.7059,27.2169,1563906.0],["2015-10-29",27.1968,27.7212,27.0354,27.6607,2355601.0],["2015-10-30",27.6203,27.6472,27.2909,27.4052,1858245.0],["2015-11-02",27.3985,27.6876,27.385,27.6271,1960869.0],["2015-11-03",27.5195,27.654,27.3917,27.6271,1479427.0],["2015-11-04",27.7346,27.9296,27.2909,27.7817,2175488.0],["2015-11-05",27.6943,27.701,27.0825,27.3581,1718587.0],["2015-11-06",27.385,27.459,27.069,27.2236,1178842.0],["2015-11-09",27.0959,27.2035,26.6589,27.1833,1359847.0],["2015-11-10",27.1631,27.3985,26.9076,27.3111,891791.0],["2015-11-11",27.3648,27.7414,27.3447,27.5867,987276.0],["2015-11-12",27.9431,28.3868,27.6405,28.0439,3676481.0],["2015-11-13",27.8691,28.1448,27.5598,27.701,1725428.0],["2015-11-16",27.6136,27.9027,27.264,27.8826,1263767.0],["2015-11-17",27.9094,27.9094,27.4522,27.6607,953663.0],["2015-11-18",27.701,28.1246,27.5934,28.091,1635000.0],["2015-11-19",28.0237,28.0506,27.5598,27.5867,1131397.0],["2015-11-20",27.8355,27.8355,27.4926,27.5598,1137495.0],["2015-11-23",27.4993,27.6943,27.1968,27.3178,1342000.0],["2015-11-24",27.2371,27.3379,26.9547,27.1631,851187.0],["2015-11-25",27.264,27.4321,27.1161,27.3783,674644.0],["2015-11-27",27.19,27.4522,27.1026,27.3783,418529.0],["2015-11-30",27.3917,27.5665,27.0152,27.2371,1500398.0],["2015-12-01",27.4254,27.4791,27.2371,27.4522,1702375.0],["2015-12-02",27.5531,27.6271,27.2102,27.2438,1004975.0],["2015-12-03",27.2505,27.5262,26.4975,26.7664,2144403.0],["2015-12-04",26.7664,27.1833,26.7059,26.8942,1888437.0],["2015-12-07",26.9076,26.9547,26.4639,26.6723,1239375.0],["2015-12-08",26.4841,26.5984,26.3025,26.3765,995010.0],["2015-12-09",26.363,26.511,25.9731,26.1075,1917886.0],["2015-12-10",26.2151,26.7194,26.1143,26.4975,1416365.0],["2015-12-11",26.2017,26.3025,25.7377,25.8857,1127530.0],["2015-12-14",26.0201,26.1008,25.4688,25.61,1294406.0],["2015-12-15",26.4101,26.7732,26.1949,26.5513,2928067.0],["2015-12-16",26.5849,26.7463,26.2353,26.6656,1152368.0],["2015-12-17",26.6723,26.7463,25.9193,25.9394,2892074.0],["2015-12-18",25.805,25.926,25.3948,25.6571,2294176.0],["2015-12-21",25.8924,26.0201,25.6571,26.0,1088562.0],["2015-12-22",26.0134,26.1681,25.7714,26.0806,688922.0],["2015-12-23",26.1949,26.4101,26.1143,26.3967,1436295.0],["2015-12-24",26.4572,26.5984,26.3765,26.3832,341040.0],["2015-12-28",26.3294,26.4504,25.9731,26.2824,497208.0],["2015-12-29",26.3765,26.6589,26.316,26.5446,605633.0],["2015-12-30",26.4504,26.6925,26.4168,26.4168,457199.0],["2015-12-31",26.363,26.6858,26.363,26.3899,1196541.0],["2016-01-04",25.9193,26.0067,25.3679,25.5831,1415770.0],["2016-01-05",25.6436,25.6974,25.0116,25.2133,1446111.0],["2016-01-06",24.8301,25.2335,24.8301,25.1461,1185981.0],["2016-01-07",24.6821,25.1259,24.6284,24.9444,1750415.0],["2016-01-08",25.0587,25.1797,24.5611,24.6015,1223610.0],["2016-01-11",24.6754,24.7292,24.1443,24.5208,1303330.0],["2016-01-12",24.6754,24.8301,24.272,24.6553,1011519.0],["2016-01-13",24.6956,24.8368,23.7812,23.9157,994118.0],["2016-01-14",23.9829,24.3527,23.6198,24.1106,1142254.0],["2016-01-15",23.4114,23.6467,23.0752,23.445,1432428.0],["2016-01-19",23.761,23.7745,23.1223,23.5257,1637826.0],["2016-01-20",23.2702,23.4652,22.4432,23.2299,2193336.0],["2016-01-21",23.25,23.8081,22.8937,23.6467,2347719.0],["2016-01-22",24.0501,24.3863,23.7812,24.1375,1537581.0],["2016-01-25",23.9627,24.1644,23.6871,23.7543,1430197.0],["2016-01-26",23.8081,24.3325,23.7745,24.3258,841966.0],["2016-01-27",24.2855,24.662,24.0098,24.0367,1453102.0],["2016-01-28",24.3258,24.3258,23.7476,24.03,1047661.0],["2016-01-29",24.1375,24.6351,24.1375,24.6216,1501737.0],["2016-02-01",24.4132,24.7225,24.0501,24.6082,2145742.0],["2016-02-02",24.393,24.393,23.6736,23.7476,2145891.0],["2016-02-03",23.8081,24.3729,23.0147,23.3576,3108180.0],["2016-02-04",23.3643,23.4652,22.9878,23.1492,1588447.0],["2016-02-05",23.1156,23.3509,22.1675,22.2146,1850957.0],["2016-02-08",21.8717,21.9995,21.1456,21.5826,2955880.0],["2016-02-09",21.2531,21.8314,21.2397,21.6162,2456144.0],["2016-02-10",21.7507,22.181,21.5759,21.8448,2632390.0],["2016-02-11",21.5154,21.7238,20.964,21.5355,1739409.0],["2016-02-12",21.8045,22.4029,21.3809,21.8448,1585175.0],["2016-02-16",22.06,22.2281,21.7238,21.9726,1844413.0],["2016-02-17",22.06,22.7256,22.06,22.618,1416216.0],["2016-02-18",22.6449,22.7121,22.2549,22.376,1118755.0],["2016-02-19",22.2953,22.7928,22.2012,22.7592,2059775.0],["2016-02-22",22.9676,23.3979,22.8399,23.1626,2128192.0],["2016-02-23",23.0282,23.2836,22.8802,22.9206,1245771.0],["2016-02-24",22.6113,23.2299,22.4634,23.1492,1513635.0],["2016-02-25",23.1559,23.7476,23.0685,23.7274,1911788.0],["2016-02-26",23.9963,24.198,23.4988,23.882,1928743.0],["2016-02-29",23.9022,24.3191,23.8686,23.9493,2090414.0],["2016-03-01",24.0703,24.6687,23.8619,24.5342,1508132.0],["2016-03-02",24.4535,24.9511,24.3661,24.9511,1635297.0],["2016-03-03",24.8435,25.4486,24.8435,25.3948,1589934.0],["2016-03-04",25.4822,25.7176,25.2805,25.5697,1660433.0],["2016-03-07",25.6033,25.8251,25.3948,25.5562,1603915.0],["2016-03-08",25.4486,25.5898,25.099,25.1326,1638421.0],["2016-03-09",25.2268,25.5697,25.1259,25.5428,1007801.0],["2016-03-10",25.5697,25.805,24.9107,25.3007,1094065.0],["2016-03-11",25.5629,25.684,25.4486,25.6571,862194.0],["2016-03-14",25.5831,25.7176,25.2738,25.6167,623629.0],["2016-03-15",25.5159,25.731,25.3679,25.5965,881975.0],["2016-03-16",25.4755,25.9327,25.415,25.8184,1010478.0],["2016-03-17",25.7983,26.0806,25.684,25.9865,1540704.0],["2016-03-18",26.0739,26.1815,25.8251,25.9462,1369664.0],["2016-03-21",25.9193,26.0201,25.7714,25.7848,728931.0],["2016-03-22",25.5697,26.0403,25.5697,25.9327,979691.0],["2016-03-23",25.7848,25.8655,25.4285,25.4688,1078002.0],["2016-03-24",25.3881,25.5293,25.2268,25.4957,1188807.0],["2016-03-28",25.5024,25.9058,25.4352,25.7512,773847.0],["2016-03-29",25.7579,26.1075,25.6436,26.0134,1240119.0],["2016-03-30",26.1815,26.2017,25.8386,25.9731,1015089.0],["2016-03-31",25.9193,26.121,25.805,25.9731,1341851.0],["2016-04-01",25.8655,26.1546,25.6167,26.0605,1371448.0],["2016-04-04",26.1412,26.2487,25.7983,25.8117,936113.0],["2016-04-05",25.6167,25.6907,25.3881,25.6369,1218256.0],["2016-04-06",26.0537,26.1412,25.5293,26.1143,1874457.0],["2016-04-07",26.0403,26.1344,25.4217,25.5024,1781054.0],["2016-04-08",25.6436,25.8991,25.4957,25.8722,1380075.0],["2016-04-11",25.926,26.047,25.5764,25.6436,1129166.0],["2016-04-12",25.7377,25.9394,25.5159,25.8453,1268527.0],["2016-04-13",25.9798,26.3765,25.8453,26.3361,1219594.0],["2016-04-14",26.4168,26.4303,26.047,26.0672,1116970.0],["2016-04-15",26.1075,26.3025,25.8924,26.2622,1170810.0],["2016-04-18",26.2622,26.2622,17.9709,18.2198,3949551.0],["2016-04-19",18.2677,18.3921,17.7219,18.2198,3263649.0],["2016-04-20",18.0092,18.4496,17.4347,17.9134,2103141.0],["2016-04-21",17.6645,17.9613,17.5305,17.789,695929.0],["2016-04-22",17.7794,18.0475,17.7507,17.923,597018.0],["2016-04-25",17.7219,17.8464,17.3868,17.7028,626054.0],["2016-04-26",17.7028,17.9996,17.6262,17.789,967073.0],["2016-04-27",17.6262,17.9134,17.4539,17.6262,684858.0],["2016-04-28",17.5113,17.99,17.4443,17.7219,339452.0],["2016-04-29",17.6453,17.6549,17.4443,17.5209,420503.0],["2016-05-02",17.5113,18.0283,17.4156,17.9517,492153.0],["2016-05-03",17.7985,18.0953,17.6932,17.9804,289213.0],["2016-05-04",17.923,18.3826,17.6549,18.2294,479933.0],["2016-05-05",18.239,18.7272,18.1911,18.507,581769.0],["2016-05-06",18.756,18.9283,18.3634,18.5932,560879.0],["2016-05-09",18.4017,18.8038,18.057,18.1911,294436.0],["2016-05-10",18.1911,18.5358,18.0953,18.4209,338721.0],["2016-05-11",18.4592,18.4592,18.1911,18.2581,490064.0],["2016-05-12",18.2677,18.4209,17.9326,18.0092,446197.0],["2016-05-13",17.8943,18.0953,17.7028,17.8464,358775.0],["2016-05-16",17.8943,17.99,17.54,17.9613,405567.0],["2016-05-17",17.99,18.2772,17.8081,17.9709,431574.0],["2016-05-18",18.0666,18.306,17.5592,17.8081,740110.0],["2016-05-19",17.7507,17.9709,17.5783,17.8847,467295.0],["2016-05-20",18.0187,18.3538,17.8943,18.2677,387289.0],["2016-05-23",18.2485,18.4209,18.1624,18.1815,440034.0],["2016-05-24",18.2772,18.6028,18.2198,18.5645,323367.0],["2016-05-25",18.6602,18.7751,18.507,18.6794,437632.0],["2016-05-26",18.7464,18.8709,18.6315,18.7751,529859.0],["2016-05-27",18.8134,19.0815,18.7177,18.9857,463744.0],["2016-05-31",18.9953,18.9953,18.6411,18.6506,663759.0],["2016-06-01",18.6602,18.8517,18.44,18.8517,541557.0],["2016-06-02",18.7655,19.2921,18.7655,19.2634,302478.0],["2016-06-03",19.2442,19.2442,19.0145,19.1772,313967.0],["2016-06-06",19.273,19.3208,19.1581,19.2059,172964.0],["2016-06-07",19.2634,19.3208,19.1198,19.2538,290675.0],["2016-06-08",18.9091,19.1581,18.9091,18.9379,512625.0],["2016-06-09",18.9379,19.0623,18.4879,18.6985,430634.0],["2016-06-10",18.6028,18.756,17.8751,17.99,402225.0],["2016-06-13",17.8847,17.99,17.607,17.6549,610805.0],["2016-06-14",17.6836,17.8751,17.5879,17.7698,439408.0],["2016-06-15",17.789,18.0475,17.7315,17.8368,362222.0],["2016-06-16",17.7411,17.923,17.4634,17.8847,331723.0],["2016-06-17",17.789,17.9326,17.5879,17.5975,1450557.0],["2016-06-20",17.7794,18.239,17.7794,18.1336,275844.0],["2016-06-21",18.1911,18.1911,17.607,17.8177,269682.0],["2016-06-22",17.8656,17.9134,17.6836,17.7602,295793.0],["2016-06-23",17.856,18.0379,17.7219,17.7794,470951.0],["2016-06-24",17.0709,17.7985,16.9943,17.5209,3158471.0],["2016-06-27",17.3964,17.3964,16.9656,17.09,946497.0],["2016-06-28",17.1571,17.4539,17.0613,17.4251,608612.0],["2016-06-29",17.6262,18.0953,17.607,17.9613,364102.0],["2016-06-30",18.0092,18.373,17.9709,18.3251,304149.0],["2016-07-01",18.3634,18.5645,18.1049,18.4687,217876.0],["2016-07-05",18.4304,18.4304,18.1336,18.2294,208685.0],["2016-07-06",18.1528,18.2772,18.0379,18.1911,163668.0],["2016-07-07",18.2868,18.4496,18.1815,18.373,105491.0],["2016-07-08",18.4879,18.7655,18.4783,18.6889,206700.0],["2016-07-11",18.7847,18.89,18.5645,18.8134,158968.0],["2016-07-12",19.024,19.273,18.9187,19.0432,316892.0],["2016-07-13",19.1006,19.2347,18.8613,18.9091,278977.0],["2016-07-14",19.1006,19.3783,18.9283,19.0911,132230.0],["2016-07-15",19.2059,19.4836,19.0145,19.2251,227694.0],["2016-07-18",19.2538,19.7708,19.2155,19.7325,165862.0],["2016-07-19",19.6464,19.924,19.5889,19.9144,244928.0],["2016-07-20",20.0102,20.24,19.7996,19.9049,227067.0],["2016-07-21",19.9719,20.0485,19.7708,19.8953,169099.0],["2016-07-22",19.9719,20.3357,19.9527,20.3261,353657.0],["2016-07-25",20.3166,20.6804,20.2591,20.3166,311043.0],["2016-07-26",20.374,20.8431,20.2974,20.8336,367653.0],["2016-07-27",20.8814,20.9676,20.5272,20.6995,565684.0],["2016-07-28",20.6995,20.7666,20.4698,20.5942,362430.0],["2016-07-29",20.7091,22.2793,20.7091,21.7336,617281.0],["2016-08-01",21.7814,22.0112,21.4176,21.475,448599.0],["2016-08-02",21.4272,21.475,20.8814,20.9102,500405.0],["2016-08-03",20.8719,21.1878,20.8336,21.0251,287333.0],["2016-08-04",21.0442,21.1112,20.8336,20.9772,231141.0],["2016-08-05",21.3985,21.5325,20.9676,20.9772,411938.0],["2016-08-08",21.0538,21.0538,20.8336,20.9102,147166.0],["2016-08-09",20.9772,21.0921,20.8719,20.9772,213280.0],["2016-08-10",20.9197,21.3602,20.8144,20.9772,220278.0],["2016-08-11",21.0729,21.3027,21.0346,21.2261,174844.0],["2016-08-12",21.2931,21.3602,20.9102,20.9485,136094.0],["2016-08-15",21.0634,21.4368,20.9772,21.1112,222681.0],["2016-08-16",20.958,21.1112,20.8431,20.9293,279604.0],["2016-08-17",20.9963,21.0538,20.757,20.9772,311460.0],["2016-08-18",20.9485,21.2931,20.9293,21.1017,315638.0],["2016-08-19",21.0634,21.1304,20.9293,21.0729,146643.0],["2016-08-22",20.9676,21.1208,20.7666,20.8048,149150.0],["2016-08-23",20.9197,21.0442,20.8431,20.8814,138288.0],["2016-08-24",20.8144,20.9485,20.5272,20.5942,171084.0],["2016-08-25",20.5942,20.7091,20.2974,20.3549,118756.0],["2016-08-26",20.4219,20.5176,20.0485,20.2495,245972.0],["2016-08-29",20.2974,20.5368,20.2208,20.441,126276.0],["2016-08-30",20.3836,20.6421,20.2974,20.5942,138079.0],["2016-08-31",20.4889,20.6804,20.4123,20.4889,207640.0],["2016-09-01",20.4506,20.6612,20.2017,20.4315,562655.0],["2016-09-02",20.5655,20.9485,20.2017,20.9485,148523.0],["2016-09-06",20.9485,20.9676,20.6325,20.8527,117294.0],["2016-09-07",20.2017,21.3027,20.2017,20.8431,604120.0],["2016-09-08",20.0102,21.1495,20.0102,21.0729,1712823.0],["2016-09-09",21.0634,22.0016,20.757,21.7718,1341515.0],["2016-09-12",21.8293,23.0739,21.7144,23.0069,680158.0],["2016-09-13",23.5622,27.143,23.0835,26.6451,4087317.0],["2016-09-14",26.6739,26.8749,26.1952,26.3483,1858109.0],["2016-09-15",26.5303,26.6164,25.8984,26.3675,870982.0],["2016-09-16",26.3675,26.6356,26.0707,26.5303,1140977.0],["2016-09-19",26.559,27.3536,26.4537,27.2962,518161.0],["2016-09-20",27.4111,28.1483,27.3058,28.0813,737186.0],["2016-09-21",28.0717,28.7611,28.0717,28.4068,967700.0],["2016-09-22",28.6462,28.8281,28.3206,28.7419,613416.0],["2016-09-23",28.5408,28.7323,27.8994,27.9089,254224.0],["2016-09-26",27.2005,27.8132,26.9228,26.9898,467504.0],["2016-09-27",27.0856,27.2962,26.76,27.2866,312609.0],["2016-09-28",27.4015,27.8228,27.3058,27.8132,394078.0],["2016-09-29",27.593,27.9568,27.2866,27.4973,234692.0],["2016-09-30",27.6983,27.7175,27.4015,27.4302,274486.0],["2016-10-03",27.7941,27.9089,27.4494,27.8228,500509.0],["2016-10-04",27.7175,28.0047,27.4781,27.7558,580306.0],["2016-10-05",27.9185,28.0047,27.593,27.6409,272711.0],["2016-10-06",27.7366,27.7366,27.1047,27.2866,659895.0],["2016-10-07",27.4207,28.0526,27.3153,27.8611,690602.0],["2016-10-10",27.8228,28.2919,27.8228,28.0909,836932.0],["2016-10-11",28.11,28.2728,27.4781,28.2345,673369.0],["2016-10-12",28.2345,28.4451,27.7079,27.7175,504269.0],["2016-10-13",27.6217,27.6217,26.3292,26.3675,956106.0],["2016-10-14",26.5111,27.1622,26.1186,26.7696,819072.0],["2016-10-17",26.7792,27.0951,26.559,26.9228,346659.0],["2016-10-18",27.1143,27.277,26.7313,26.8654,240959.0],["2016-10-19",26.7983,26.9994,26.693,26.8558,332768.0],["2016-10-20",26.8749,27.0856,26.5877,27.0568,305716.0],["2016-10-21",26.8271,27.526,26.7217,27.2675,294122.0],["2016-10-24",27.4302,27.6983,27.1909,27.3536,531634.0],["2016-10-25",27.5834,27.5834,26.6068,27.2387,646630.0],["2016-10-26",27.1047,27.2005,26.7505,26.9132,562342.0],["2016-10-27",26.9036,26.9036,25.8026,26.0898,709298.0],["2016-10-28",26.0898,26.5973,26.0132,26.0898,334856.0],["2016-10-31",26.042,26.7409,25.9941,26.6451,367444.0],["2016-11-01",26.5973,26.6739,25.8026,26.0611,479829.0],["2016-11-02",26.109,26.3483,25.8026,26.0803,262161.0],["2016-11-03",26.0228,26.559,25.8026,25.8792,145285.0],["2016-11-04",26.0132,26.6164,25.8601,26.0707,299867.0],["2016-11-07",26.3866,26.6451,26.2239,26.6164,533619.0],["2016-11-08",27.8228,27.8228,26.626,26.9324,294436.0],["2016-11-09",26.9324,27.4685,26.0228,27.3441,279291.0],["2016-11-10",27.5738,27.8994,26.9707,27.076,447241.0],["2016-11-11",27.2483,28.2919,27.1622,28.2249,676293.0],["2016-11-14",28.3877,29.3547,27.976,28.9525,405149.0],["2016-11-15",28.8568,29.9195,28.8568,29.7759,1023579.0],["2016-11-16",29.8046,30.8961,29.8046,30.3791,786380.0],["2016-11-17",30.3695,31.3844,30.3695,31.3652,413818.0],["2016-11-18",31.5089,31.8631,31.3844,31.6046,482962.0],["2016-11-21",31.5376,31.6046,30.3695,30.4653,536543.0],["2016-11-22",31.0493,31.2408,29.7663,30.0536,708045.0],["2016-11-23",30.6472,30.6759,29.9387,30.3695,300807.0],["2016-11-25",30.4461,31.0206,30.2163,30.5323,136408.0],["2016-11-28",30.3504,30.9919,30.044,30.111,157924.0],["2016-11-29",30.0344,30.628,29.977,30.2546,404105.0],["2016-11-30",30.3791,30.9153,29.91,29.9578,389169.0],["2016-12-01",30.0823,30.0823,28.8376,29.1057,308327.0],["2016-12-02",29.2015,29.5557,28.8855,29.3642,266444.0],["2016-12-05",29.6993,30.3695,29.6036,29.8812,361595.0],["2016-12-06",29.7759,30.0249,29.211,29.9195,171084.0],["2016-12-07",29.7185,30.044,29.3547,29.8717,352821.0],["2016-12-08",29.8812,30.1493,29.4121,29.6993,465833.0],["2016-12-09",29.8812,30.1972,29.4121,29.9578,319189.0],["2016-12-12",29.7568,29.8429,29.1823,29.4313,396480.0],["2016-12-13",29.4791,30.1685,29.3834,29.6323,305611.0],["2016-12-14",29.6132,30.0344,29.0291,29.4025,296420.0],["2016-12-15",29.3451,30.3312,28.8759,29.4313,478784.0],["2016-12-16",29.3451,30.0727,29.1632,29.8238,572160.0],["2016-12-19",29.7759,30.877,29.527,29.9578,287333.0],["2016-12-20",29.8142,30.5514,29.6993,30.3025,230514.0],["2016-12-21",30.2259,30.4365,29.7759,29.8812,252343.0],["2016-12-22",30.4844,30.4844,29.594,29.8717,369533.0],["2016-12-23",29.7663,30.2834,29.4695,30.1589,231767.0],["2016-12-27",30.1876,30.561,30.111,30.3312,309580.0],["2016-12-28",30.36,31.0493,30.1206,30.3887,187169.0],["2016-12-29",30.3695,30.7716,30.2546,30.5993,149463.0],["2016-12-30",30.628,30.628,29.6706,30.0153,194480.0],["2017-01-03",30.178,31.1833,30.0249,30.3121,309789.0],["2017-01-04",30.4653,30.5993,29.8142,30.4461,204820.0],["2017-01-05",30.3695,30.9536,30.2163,30.8387,197300.0],["2017-01-06",30.9823,31.2025,30.3217,30.3504,145390.0],["2017-01-09",29.4408,30.1014,28.9238,29.3068,393556.0],["2017-01-10",29.2015,29.7759,29.077,29.5174,191033.0],["2017-01-11",29.594,29.8429,29.1344,29.7855,187900.0],["2017-01-12",29.7185,29.7281,28.56,28.8089,222472.0],["2017-01-13",28.9525,29.3164,28.7036,28.9525,150508.0],["2017-01-17",28.0909,28.9334,27.0377,27.4877,562446.0],["2017-01-18",27.6504,28.0047,27.2866,27.9377,318354.0],["2017-01-19",27.526,27.5834,26.4537,27.1047,1461524.0],["2017-01-20",27.0377,27.9281,26.9994,27.8802,1291171.0],["2017-01-23",27.593,28.5025,27.593,28.3972,501762.0],["2017-01-24",28.6462,29.01,27.8515,28.8185,376322.0],["2017-01-25",30.5897,30.5897,27.7941,29.4313,215892.0],["2017-01-26",28.5983,30.3983,28.5983,29.8621,262475.0],["2017-01-27",30.0536,30.0536,29.4121,29.6132,289631.0],["2017-01-30",29.5366,29.5366,27.9089,28.4451,283991.0],["2017-01-31",28.3302,28.426,27.4398,27.7462,276680.0],["2017-02-01",27.8228,28.5121,27.8228,28.2249,445048.0],["2017-02-02",28.2057,28.6653,27.9951,28.4451,202522.0],["2017-02-03",28.56,29.393,28.4451,29.1536,419249.0],["2017-02-06",28.9908,29.3451,28.3781,28.8281,197300.0],["2017-02-07",27.0568,28.9621,27.0568,28.7419,512103.0],["2017-02-08",28.4834,28.9238,28.0621,28.7706,434708.0],["2017-02-09",28.6079,29.6036,28.4834,29.4983,418832.0],["2017-02-10",29.6323,30.5323,29.4887,30.4078,276575.0],["2017-02-13",30.5419,30.8961,29.6706,29.8238,268637.0],["2017-02-14",29.6898,30.0632,29.0291,29.661,493720.0],["2017-02-15",29.4887,29.9291,29.0483,29.7185,153746.0],["2017-02-16",29.7951,30.3312,29.3451,30.3121,236676.0],["2017-02-17",30.2929,30.6376,29.8142,30.4174,179440.0],["2017-02-21",30.4174,31.844,30.4174,31.7674,199180.0],["2017-02-22",31.6716,32.1982,31.5472,32.0737,392407.0],["2017-02-23",32.0737,32.0737,30.944,31.4897,458417.0],["2017-02-24",31.3078,31.3557,30.9727,31.1546,169622.0],["2017-02-27",31.0302,31.2599,30.7046,30.7333,367131.0],["2017-02-28",30.6568,30.7238,28.6749,28.8281,424785.0],["2017-03-01",29.1632,29.8717,29.1632,29.7472,399300.0],["2017-03-02",29.6802,30.0344,29.3834,29.91,168890.0],["2017-03-03",29.8046,30.4748,29.7281,30.4078,290362.0],["2017-03-06",30.3312,31.6046,30.1685,31.2408,485887.0],["2017-03-07",31.1259,32.0067,31.1259,31.2216,288900.0],["2017-03-08",31.394,31.6238,30.6855,30.8099,363893.0],["2017-03-09",30.9344,30.9536,30.3408,30.8195,368906.0],["2017-03-10",31.0397,31.8727,30.7908,31.7099,312818.0],["2017-03-13",31.6046,31.9972,31.4993,31.595,361281.0],["2017-03-14",31.5089,31.5184,30.3791,31.0206,274173.0],["2017-03-15",31.2504,31.5567,30.9919,31.4131,249837.0],["2017-03-16",31.5472,31.5855,30.9153,31.1929,208371.0],["2017-03-17",30.9823,31.4897,30.7429,31.2121,677233.0],["2017-03-20",31.0972,31.2504,30.4653,30.8865,231872.0],["2017-03-21",31.0493,31.2025,30.2451,30.2738,311983.0],["2017-03-22",30.0249,30.2546,29.9387,30.2355,178813.0],["2017-03-23",30.2068,30.8674,29.7568,30.6568,222054.0],["2017-03-24",30.6568,31.0397,30.5131,30.6855,182260.0],["2017-03-27",30.5419,30.5993,30.0249,30.4844,237303.0],["2017-03-28",30.3121,30.7525,29.7951,30.5897,147479.0],["2017-03-29",30.4557,30.944,30.2834,30.9057,130872.0],["2017-03-30",30.8195,31.011,30.6568,30.9153,103925.0],["2017-03-31",30.9823,31.3557,30.6568,31.3078,264773.0],["2017-04-03",31.4131,31.9684,31.1259,31.327,458626.0],["2017-04-04",31.1259,31.6238,31.1259,31.5376,275008.0],["2017-04-05",31.5855,31.8631,31.3748,31.4514,408283.0],["2017-04-06",31.5089,31.8057,31.2025,31.4418,244823.0],["2017-04-07",31.4035,31.4897,30.8099,30.8961,367862.0],["2017-04-10",30.7812,30.9919,30.4365,30.7142,575502.0],["2017-04-11",30.561,30.7812,30.0249,30.5227,331201.0],["2017-04-12",30.3791,30.5993,30.2163,30.3887,196151.0],["2017-04-13",30.2355,30.3504,29.1823,29.9578,541557.0],["2017-04-17",30.1302,30.4461,29.7472,30.4078,109356.0],["2017-04-18",30.2929,30.7908,30.0727,30.7046,350837.0],["2017-04-19",30.8865,31.4514,30.1685,31.4514,281066.0],["2017-04-20",31.4323,31.8823,31.3461,31.7578,413818.0],["2017-04-21",31.6621,31.8344,31.4227,31.5855,244092.0],["2017-04-24",32.045,32.112,31.528,31.6525,232603.0],["2017-04-25",31.8344,32.1695,31.1355,31.9014,265190.0],["2017-04-26",31.8535,32.1982,31.5472,31.9493,381022.0],["2017-04-27",32.0259,32.2078,31.7482,32.0546,827428.0],["2017-04-28",31.9876,32.878,31.7386,32.4663,344361.0],["2017-05-01",32.7056,32.7056,31.8344,32.1503,301851.0],["2017-05-02",32.2269,32.4567,31.6046,31.7195,264146.0],["2017-05-03",31.5855,31.5855,30.9057,30.9631,251195.0],["2017-05-04",31.0493,31.2408,30.6663,30.9823,286706.0],["2017-05-05",31.0493,31.6429,30.7908,31.4514,312296.0],["2017-05-08",31.5567,32.1791,31.1642,31.9301,664595.0],["2017-05-09",31.8631,32.2748,30.944,31.8344,430530.0],["2017-05-10",31.8344,32.112,31.5089,31.8535,299240.0],["2017-05-11",31.8727,31.9684,30.9057,30.9823,232499.0],["2017-05-12",30.8578,31.2791,30.3887,30.3887,334856.0],["2017-05-15",30.5323,30.7238,30.1493,30.178,280440.0],["2017-05-16",30.2068,30.5131,30.0536,30.4844,369428.0],["2017-05-17",29.9961,30.1972,28.7323,28.8855,748466.0],["2017-05-18",28.8759,29.3834,28.7706,29.3068,745646.0],["2017-05-19",28.9717,29.1344,28.5696,28.9621,970833.0],["2017-05-22",29.01,29.1727,28.8185,28.9813,273755.0],["2017-05-23",28.8376,29.0291,28.7994,29.0196,256626.0],["2017-05-24",29.01,29.5461,28.7515,29.3834,291093.0],["2017-05-25",29.6323,29.6323,29.0866,29.3068,443586.0],["2017-05-26",29.3547,29.527,29.2302,29.3451,133065.0],["2017-05-30",29.1344,29.5749,29.1344,29.4791,230723.0],["2017-05-31",29.527,30.6185,29.4408,30.5419,480978.0],["2017-06-01",30.7238,32.3227,30.427,32.2844,584484.0],["2017-06-02",32.3993,33.6439,32.1025,33.5769,744810.0],["2017-06-05",33.6056,33.8641,33.2705,33.4716,415280.0],["2017-06-06",33.395,33.4046,32.6769,32.7727,408074.0],["2017-06-07",32.8205,33.6056,32.8205,33.4333,183722.0],["2017-06-08",33.3184,33.7205,32.9546,33.4812,233334.0],["2017-06-09",33.7301,33.8929,32.6673,33.2035,212549.0],["2017-06-12",33.1652,33.1844,32.7152,33.0312,163250.0],["2017-06-13",33.0982,33.4524,32.6195,33.2801,205656.0],["2017-06-14",33.4141,33.4237,32.5142,32.8301,182260.0],["2017-06-15",32.5333,33.0695,31.9876,32.2748,267906.0],["2017-06-16",32.0259,32.2844,31.4035,31.4993,405671.0],["2017-06-19",31.6812,31.6908,31.3461,31.5089,297151.0],["2017-06-20",31.3461,31.5567,31.2791,31.5376,419458.0],["2017-06-21",31.5663,32.2461,31.4323,32.2174,394809.0],["2017-06-22",32.0929,32.112,31.7003,31.911,226545.0],["2017-06-23",31.9014,32.4088,31.6429,31.9397,2578374.0],["2017-06-26",32.1408,33.2418,31.6238,33.1078,307074.0],["2017-06-27",32.9641,33.5099,32.9546,33.1461,456015.0],["2017-06-28",33.3567,33.9216,33.0982,33.8737,533723.0],["2017-06-29",33.8546,34.0748,32.945,33.4429,501554.0],["2017-06-30",33.5482,33.8354,33.4237,33.5386,387602.0],["2017-07-03",33.8067,33.8546,33.2131,33.4237,111340.0],["2017-07-05",33.0312,33.9694,32.9067,33.4524,199493.0],["2017-07-06",32.9163,32.9163,31.4801,31.5855,766953.0],["2017-07-07",31.6142,32.3514,31.4801,32.2078,361177.0],["2017-07-10",32.2557,32.5429,31.9301,32.1408,445048.0],["2017-07-11",32.0929,32.3897,31.7865,31.9493,520772.0],["2017-07-12",32.1886,32.2748,31.0302,31.5759,671384.0],["2017-07-13",31.6525,31.8823,30.9919,31.2312,429381.0],["2017-07-14",31.1929,31.7386,31.1833,31.2791,406402.0],["2017-07-17",31.394,31.8248,31.2695,31.4514,254119.0],["2017-07-18",31.2695,31.3557,30.8578,31.1259,191555.0],["2017-07-19",31.4035,31.5663,30.7142,31.2887,585633.0],["2017-07-20",31.4706,31.7961,30.7046,31.4801,252761.0],["2017-07-21",31.461,31.8631,31.461,31.7769,210983.0],["2017-07-24",31.7386,32.045,31.5855,31.8248,287751.0],["2017-07-25",31.9397,32.0737,31.4801,31.7865,119069.0],["2017-07-26",31.7674,31.978,31.4706,31.6525,120949.0],["2017-07-27",31.7482,32.0259,31.2599,31.6812,470637.0],["2017-07-28",31.461,32.3801,31.3652,32.1025,233647.0],["2017-07-31",32.3227,32.428,32.0354,32.3131,430530.0],["2017-08-01",32.4088,32.7248,32.1695,32.5525,177037.0],["2017-08-02",32.5429,32.7344,31.7578,32.6003,111758.0],["2017-08-03",32.5716,32.9641,32.3322,32.4854,213071.0],["2017-08-04",32.5429,32.6195,32.3131,32.5333,209729.0],["2017-08-07",32.6673,32.6673,32.1025,32.3322,255581.0],["2017-08-08",32.1886,32.3514,31.7003,32.0546,255686.0],["2017-08-09",32.6386,32.6386,30.5802,31.1259,347599.0],["2017-08-10",30.9536,31.7003,30.9536,31.461,257984.0],["2017-08-11",31.3461,31.9397,31.2887,31.7769,525576.0],["2017-08-14",31.7865,32.6291,31.2025,31.3557,292764.0],["2017-08-15",31.4323,31.9972,31.2408,31.7482,294540.0],["2017-08-16",31.7386,32.294,31.6525,32.045,564326.0],["2017-08-17",32.0259,32.3705,31.6429,31.6812,334334.0],["2017-08-18",31.5376,31.9397,31.4418,31.4801,417578.0],["2017-08-21",31.5567,32.3897,31.3174,32.2365,736768.0],["2017-08-22",32.1886,34.0173,32.1886,33.9599,437945.0],["2017-08-23",33.7971,35.1854,33.7971,35.0896,306551.0],["2017-08-24",34.9173,35.6737,34.9173,35.5971,267906.0],["2017-08-25",35.4535,35.9705,34.5918,34.8599,385513.0],["2017-08-28",35.0609,35.1279,34.429,35.0609,249628.0],["2017-08-29",34.8599,35.1184,34.5822,34.8886,319294.0],["2017-08-30",34.8024,35.8939,34.8024,35.8269,185393.0],["2017-08-31",35.9226,36.4109,35.9226,36.3151,152492.0],["2017-09-01",36.4683,36.6694,35.7024,36.0183,180380.0],["2017-09-05",36.5545,36.5832,35.0322,35.7024,576651.0],["2017-09-06",35.9417,36.5545,35.3386,36.4588,313654.0],["2017-09-07",36.5545,36.813,35.5588,36.2098,280126.0],["2017-09-08",36.0566,36.4875,36.0088,36.296,188004.0],["2017-09-11",36.3056,36.8896,36.3056,36.5449,321174.0],["2017-09-12",36.5353,36.8896,36.0279,36.6119,374442.0],["2017-09-13",36.5258,36.9566,36.1907,36.5162,221009.0],["2017-09-14",36.4109,36.4109,35.7311,35.8843,492049.0],["2017-09-15",35.7215,36.7651,35.7215,36.3822,263415.0],["2017-09-18",36.3726,36.4588,36.0183,36.2481,208580.0],["2017-09-19",36.3151,36.4109,35.5971,35.7981,287438.0],["2017-09-20",35.0896,35.8747,34.9939,35.7981,553881.0],["2017-09-21",36.0758,36.0758,34.879,35.0035,350210.0],["2017-09-22",35.1471,35.1471,34.5343,34.946,146957.0],["2017-09-25",34.9364,34.9747,34.3524,34.5056,279186.0],["2017-09-26",34.6396,34.6684,33.6056,33.7205,295376.0],["2017-09-27",33.7109,34.5918,33.6631,34.4194,148523.0],["2017-09-28",34.6013,35.4152,34.6013,34.946,362013.0],["2017-09-29",34.8981,35.2045,34.4769,34.9364,613834.0],["2017-10-02",35.1184,35.1184,34.4577,34.7928,175680.0],["2017-10-03",34.7258,35.8843,34.7258,35.8269,710656.0],["2017-10-04",35.6737,36.5928,33.9694,36.5353,450792.0],["2017-10-05",36.4492,37.646,36.4492,37.3396,246808.0],["2017-10-06",37.397,37.4832,36.7173,37.1194,131707.0],["2017-10-09",37.1481,37.3013,36.7173,36.8034,252970.0],["2017-10-10",37.0811,37.0811,36.2098,36.2864,200747.0],["2017-10-11",36.3726,36.3726,35.9417,36.1141,367862.0],["2017-10-12",36.2385,36.296,35.5779,36.2194,194271.0],["2017-10-13",36.1715,36.4396,35.9513,36.2481,89093.0],["2017-10-16",36.43,36.7364,36.1907,36.6598,281066.0],["2017-10-17",36.6311,37.2055,36.5832,36.7747,182051.0],["2017-10-18",36.8704,36.9662,36.6311,36.6598,123352.0],["2017-10-19",36.4683,36.88,36.0854,36.5353,257044.0],["2017-10-20",36.8034,37.6938,36.7651,37.0524,231036.0],["2017-10-23",37.0619,37.1194,35.7981,35.8843,149986.0],["2017-10-24",35.8364,36.3247,35.6066,35.6928,79275.0],["2017-10-25",35.6832,35.7503,35.0609,35.5971,141839.0],["2017-10-26",35.7694,35.7694,34.1035,34.2471,199493.0],["2017-10-27",34.3716,35.53,34.1897,35.1854,156357.0],["2017-10-30",34.9364,35.4535,34.7833,35.3386,190093.0],["2017-10-31",35.262,35.329,34.4482,34.8503,248583.0],["2017-11-01",35.0801,35.4056,34.7354,35.1662,146226.0],["2017-11-02",34.8024,35.3481,34.6301,34.8311,168368.0],["2017-11-03",34.8216,35.2045,34.0556,34.6205,188422.0],["2017-11-06",34.4865,35.5396,34.4865,35.3481,81469.0],["2017-11-07",35.2811,35.6928,34.7545,34.8407,111549.0],["2017-11-08",34.946,34.946,34.2567,34.3428,404522.0],["2017-11-09",33.7109,35.6928,33.4716,34.1514,367862.0],["2017-11-10",34.1418,34.5726,33.6535,34.3141,149672.0],["2017-11-13",34.2854,34.2854,33.6822,33.6918,144972.0],["2017-11-14",33.6726,34.9747,32.7631,32.9546,249419.0],["2017-11-15",32.7822,33.1078,32.3801,33.0407,175888.0],["2017-11-16",33.1365,33.8929,33.1173,33.8258,260177.0],["2017-11-17",33.6822,35.6737,33.6822,35.53,221845.0],["2017-11-20",35.463,36.0471,35.3673,35.6066,172128.0],["2017-11-21",35.8269,35.8747,35.4535,35.5779,173382.0],["2017-11-22",35.6162,36.3151,35.5109,35.6449,210669.0],["2017-11-24",35.8364,36.1907,35.4056,35.5683,52015.0],["2017-11-27",35.6066,35.6066,33.7684,33.9886,123038.0],["2017-11-28",33.9694,34.3237,33.529,33.7109,324621.0],["2017-11-29",33.7684,34.362,33.0695,34.1705,187378.0],["2017-11-30",34.1801,34.6588,33.1078,33.3088,458626.0],["2017-12-01",33.2131,33.7971,32.2844,32.7822,325561.0],["2017-12-04",33.0312,33.0503,31.528,31.9301,466459.0],["2017-12-05",31.9397,33.5961,30.9344,30.9919,414654.0],["2017-12-06",30.9057,31.2121,30.2355,30.6089,351986.0],["2017-12-07",30.7046,31.9206,30.5227,31.7386,207327.0],["2017-12-08",31.8535,32.0929,31.5089,31.6525,368175.0],["2017-12-11",31.5567,32.4184,31.327,32.3322,293704.0],["2017-12-12",32.4567,32.878,32.3227,32.6099,199180.0],["2017-12-13",32.6291,32.7439,32.0642,32.1216,117189.0],["2017-12-14",32.2557,32.5525,31.9876,32.0354,275113.0],["2017-12-15",32.1791,32.3993,31.7674,32.2269,313340.0],["2017-12-18",32.4088,32.7248,32.1216,32.5046,125754.0],["2017-12-19",32.562,32.7152,32.3514,32.6099,155939.0],["2017-12-20",32.7152,32.8493,30.9823,31.2216,402538.0],["2017-12-21",31.2216,31.8535,31.2025,31.6525,351986.0],["2017-12-22",31.6238,31.8152,31.0302,31.3461,146434.0],["2017-12-26",31.2599,31.5855,31.0972,31.1642,92853.0],["2017-12-27",31.1546,31.5759,30.9536,31.2025,271039.0],["2017-12-28",31.3557,31.844,31.0014,31.7003,193644.0],["2017-12-29",31.5184,31.7099,31.2695,31.327,192495.0],["2018-01-02",31.5567,31.7099,31.3078,31.6238,285766.0],["2018-01-03",31.6142,31.9589,30.9919,31.1738,226336.0],["2018-01-04",31.2695,31.7003,30.2642,30.4078,304776.0],["2018-01-05",30.5227,31.0589,30.2642,31.0302,253388.0],["2018-01-08",31.011,31.3078,30.8482,31.1738,272919.0],["2018-01-09",31.2504,31.461,30.7333,30.7429,244510.0],["2018-01-10",30.7046,31.0206,30.4365,30.5227,322636.0],["2018-01-11",30.628,32.1982,30.5706,31.1833,304776.0],["2018-01-12",31.1929,31.8248,30.9153,31.7865,175157.0],["2018-01-16",32.0259,32.2461,31.6908,31.8152,184349.0],["2018-01-17",32.0259,32.6769,31.5567,32.4663,159699.0],["2018-01-18",32.3993,32.8205,32.0737,32.562,202418.0],["2018-01-19",32.7439,33.2322,32.4471,33.2035,94524.0],["2018-01-22",32.5716,34.0269,32.5716,33.9407,160639.0],["2018-01-23",34.046,34.046,33.6822,33.9886,250359.0],["2018-01-24",34.0652,35.0609,34.0652,34.6013,336632.0],["2018-01-25",34.7928,34.8311,34.046,34.1226,146121.0],["2018-01-26",34.1705,34.4194,33.9407,34.1322,133274.0],["2018-01-29",34.1226,34.2567,33.7397,33.8163,129618.0],["2018-01-30",34.1418,35.0513,34.1418,34.496,143405.0],["2018-01-31",34.6109,34.8024,34.0365,34.1609,228425.0],["2018-02-01",34.1705,35.0513,34.1705,34.9843,512520.0],["2018-02-02",34.6492,35.5205,34.6492,35.013,153015.0],["2018-02-05",34.7545,34.7737,33.4716,33.7205,366504.0],["2018-02-06",33.2227,33.8354,32.5333,32.7727,392720.0],["2018-02-07",32.6769,33.2322,32.3322,32.4854,223098.0],["2018-02-08",32.5908,32.6099,31.2695,31.3461,498525.0],["2018-02-09",31.6621,31.6716,29.3547,30.6663,455910.0],["2018-02-12",30.8578,31.8535,30.8578,31.595,176306.0],["2018-02-13",31.6142,32.2078,31.1546,31.1738,230514.0],["2018-02-14",30.8961,31.6812,30.8865,31.2695,282320.0],["2018-02-15",31.4706,31.7578,31.0397,31.4323,165444.0],["2018-02-16",31.3365,31.8535,31.2887,31.7961,111758.0],["2018-02-20",31.6812,32.1886,31.6046,32.1216,149672.0],["2018-02-21",32.1599,32.2652,31.3748,31.6238,118338.0],["2018-02-22",31.6621,31.9684,31.3461,31.4801,209416.0],["2018-02-23",31.6429,31.7674,31.2121,31.5376,92958.0],["2018-02-26",31.5663,31.8535,31.4993,31.7578,265295.0],["2018-02-27",31.7386,31.9589,31.078,31.1067,239914.0],["2018-02-28",31.2408,31.2982,30.1876,30.2259,360028.0],["2018-03-01",32.112,32.112,29.2206,29.2685,270204.0],["2018-03-02",28.9717,30.178,28.5887,30.1493,278142.0],["2018-03-05",29.9004,30.3312,29.3259,29.3738,212027.0],["2018-03-06",29.5461,29.7759,29.0866,29.6036,307805.0],["2018-03-07",29.4887,30.36,29.4887,30.3217,141003.0],["2018-03-08",30.3887,30.6663,29.8908,30.3791,116249.0],["2018-03-09",30.5802,30.7333,30.1302,30.2546,137870.0],["2018-03-12",30.2451,30.6185,30.178,30.178,125650.0],["2018-03-13",30.1972,30.5227,29.46,29.5749,201060.0],["2018-03-14",29.5653,29.9387,28.8281,28.8759,320338.0],["2018-03-15",28.9142,29.7759,28.9142,29.6898,333603.0],["2018-03-16",29.6323,29.9483,29.1919,29.5749,520772.0],["2018-03-19",29.4313,29.5653,28.2249,28.4834,414549.0],["2018-03-20",28.5217,28.7132,28.0717,28.1387,576755.0],["2018-03-21",28.11,28.8472,27.727,28.4068,276157.0],["2018-03-22",28.1004,28.3015,27.5547,27.7653,505940.0],["2018-03-23",27.8228,28.3206,27.7749,27.7749,590542.0],["2018-03-26",28.1196,28.3206,27.6696,28.2345,398673.0],["2018-03-27",28.3877,28.4547,27.7366,27.7749,407343.0],["2018-03-28",27.7749,28.1866,27.6121,27.9855,621145.0],["2018-03-29",28.1483,28.3398,27.7558,28.043,849466.0],["2018-04-02",27.9855,28.1579,26.5686,27.0185,409431.0],["2018-04-03",27.0856,27.3632,26.9228,26.9611,346346.0],["2018-04-04",26.5398,27.5738,26.0611,27.5451,240645.0],["2018-04-05",27.7366,28.1387,27.3632,27.6792,296002.0],["2018-04-06",27.5451,27.7845,27.0951,27.1813,254746.0],["2018-04-09",27.3441,27.3632,26.9132,26.9324,180797.0],["2018-04-10",27.2005,27.3824,26.9036,27.1239,230619.0],["2018-04-11",27.009,27.4207,26.7983,27.2579,220905.0],["2018-04-12",27.4015,27.5068,26.9419,26.9802,289944.0],["2018-04-13",26.9994,27.1717,26.7888,26.8941,225292.0],["2018-04-16",26.8845,27.5738,26.6451,27.4207,129932.0],["2018-04-17",27.526,27.7558,27.2292,27.2579,203880.0],["2018-04-18",27.3536,27.9664,27.3536,27.7749,227485.0],["2018-04-19",27.7175,28.1579,27.7175,28.0621,131499.0],["2018-04-20",27.8706,28.177,27.8611,27.8706,135781.0],["2018-04-23",27.9472,28.3781,27.6696,27.9377,244719.0],["2018-04-24",28.426,28.426,27.7845,27.8324,263833.0],["2018-04-25",27.8419,27.9281,26.9611,27.3632,193122.0],["2018-04-26",27.3632,27.4973,27.2005,27.2866,159386.0],["2018-04-27",27.2962,27.2962,26.7696,26.7792,775935.0],["2018-04-30",26.7792,27.2675,26.559,26.9132,147479.0],["2018-05-01",26.9802,27.3249,26.3962,26.9228,727994.0],["2018-05-02",26.9515,27.2005,26.6164,27.1239,339034.0],["2018-05-03",27.0856,28.7036,27.0473,28.493,526725.0],["2018-05-04",28.2919,29.9004,28.2919,29.6515,353657.0],["2018-05-07",29.661,29.7855,28.8472,29.0291,205760.0],["2018-05-08",28.8376,29.0962,28.5504,28.627,230410.0],["2018-05-09",28.8568,29.1632,27.6026,27.8898,379977.0],["2018-05-10",27.8324,28.0047,27.3536,27.526,926861.0],["2018-05-11",27.3536,28.11,27.277,28.0909,332559.0],["2018-05-14",28.1674,28.177,27.66,27.7749,340705.0],["2018-05-15",27.7941,28.2919,27.3058,27.6026,479620.0],["2018-05-16",27.6792,27.6792,26.9707,27.593,525472.0],["2018-05-17",27.7079,28.4547,27.4973,28.244,486722.0],["2018-05-18",28.2823,29.144,28.1579,29.1344,249941.0],["2018-05-21",29.1249,29.1536,28.3685,28.9908,232707.0],["2018-05-22",29.0004,29.46,28.8951,29.1057,275217.0],["2018-05-23",29.0004,29.0483,28.5504,28.8664,403478.0],["2018-05-24",28.7419,28.8281,28.4068,28.5217,415072.0],["2018-05-25",28.4355,28.9334,28.3302,28.5217,482335.0],["2018-05-29",28.4547,28.7706,28.2632,28.5504,397838.0],["2018-05-30",28.6462,28.9334,28.4643,28.7228,243674.0],["2018-05-31",28.7132,28.9908,28.5121,28.9813,187795.0],["2018-06-01",28.9908,29.7568,28.9908,29.3547,161893.0],["2018-06-04",29.3642,29.5844,28.6749,28.7228,239497.0],["2018-06-05",28.6557,29.0196,28.3398,28.9238,160012.0],["2018-06-06",28.9621,29.7568,28.6749,29.7472,140063.0],["2018-06-07",29.7281,30.2929,29.3259,29.6132,143614.0],["2018-06-08",29.7089,29.7568,29.0674,29.4695,165339.0],["2018-06-11",29.5461,29.6706,29.1249,29.4695,94629.0],["2018-06-12",29.4121,30.0823,29.393,30.0632,152179.0],["2018-06-13",30.1972,30.3121,29.4791,29.7376,209102.0],["2018-06-14",29.9004,30.4557,29.9004,30.4174,275948.0],["2018-06-15",30.3791,31.5472,30.3791,31.4418,391362.0],["2018-06-18",31.394,31.5567,30.5419,30.8099,267070.0],["2018-06-19",30.7238,31.0397,30.3504,30.5706,208789.0],["2018-06-20",30.9631,31.461,30.8674,31.2408,173591.0],["2018-06-21",31.2408,31.3174,30.5419,30.6568,129201.0],["2018-06-22",30.7333,32.1791,30.5514,32.0833,258401.0],["2018-06-25",31.9397,32.6386,31.7961,32.5908,235632.0],["2018-06-26",32.6673,33.0024,32.4567,32.8205,152597.0],["2018-06-27",33.0216,33.4046,32.7822,32.9546,123769.0],["2018-06-28",32.9354,33.912,32.9354,33.6056,173277.0],["2018-06-29",33.6535,34.5248,33.2514,33.8067,416116.0],["2018-07-02",33.7492,34.4194,32.6099,34.0652,205969.0],["2018-07-03",34.2662,34.6779,34.1226,34.496,79797.0],["2018-07-05",34.5343,34.7067,33.7684,34.0843,330470.0],["2018-07-06",34.1992,35.0801,34.1609,35.0513,282424.0],["2018-07-09",35.2715,35.712,34.879,35.0992,153223.0],["2018-07-10",35.4247,35.5109,34.8407,35.4822,155626.0],["2018-07-11",35.4535,35.4535,33.7492,34.1609,268115.0],["2018-07-12",34.2662,34.5152,34.1035,34.1897,76142.0],["2018-07-13",34.1322,35.1088,34.0652,35.0226,80424.0],["2018-07-16",34.8981,35.1758,34.3141,34.496,140481.0],["2018-07-17",34.3428,35.0896,34.295,34.946,163146.0],["2018-07-18",34.946,35.0896,34.4865,34.6396,90033.0],["2018-07-19",34.5726,34.8216,34.1801,34.4769,85229.0],["2018-07-20",34.4003,34.9173,34.0843,34.6779,105909.0],["2018-07-23",34.4865,34.6779,32.9737,33.2131,104029.0],["2018-07-24",33.0599,33.4907,32.6099,32.7631,108416.0],["2018-07-25",32.7727,32.7727,31.8631,32.2461,162206.0],["2018-07-26",32.2844,33.2992,32.2844,32.9833,112280.0],["2018-07-27",32.9259,33.1844,31.1738,31.461,140794.0],["2018-07-30",31.0684,32.0546,31.0493,31.8344,117920.0],["2018-07-31",31.9014,32.4854,31.844,32.0833,83975.0],["2018-08-01",31.9301,32.5525,31.4801,31.9301,106536.0],["2018-08-02",31.9014,31.9014,30.8291,31.6142,115623.0],["2018-08-03",31.6429,32.0546,31.1259,31.8823,69875.0],["2018-08-06",31.9014,32.361,31.8535,31.8918,154895.0],["2018-08-07",31.9014,32.3418,31.5567,32.045,322427.0],["2018-08-08",31.461,32.0737,28.8185,30.8195,1007180.0],["2018-08-09",30.8004,32.1982,30.8004,31.595,365146.0],["2018-08-10",31.6429,32.5142,30.6951,32.2365,546152.0],["2018-08-13",32.3897,32.3897,31.3652,31.8344,189049.0],["2018-08-14",31.7769,32.8205,31.6429,32.7152,335692.0],["2018-08-15",32.5525,33.2418,32.1408,32.2365,174113.0],["2018-08-16",32.294,32.4567,31.3557,31.528,238870.0],["2018-08-17",31.5184,32.0546,31.3174,31.6908,140585.0],["2018-08-20",31.6908,32.1791,31.5759,31.9972,113638.0],["2018-08-21",32.0833,32.6482,32.0259,32.3801,128783.0],["2018-08-22",32.294,32.6099,32.0546,32.5142,128574.0],["2018-08-23",32.4088,32.9737,32.1791,32.7822,81260.0],["2018-08-24",32.8397,33.2992,32.6195,33.1748,68308.0],["2018-08-27",33.2418,33.9024,33.1269,33.4716,84080.0],["2018-08-28",33.4907,33.778,33.2227,33.529,104342.0],["2018-08-29",33.5482,33.9407,33.5482,33.5865,109774.0],["2018-08-30",33.6056,33.8258,33.2227,33.5769,126694.0],["2018-08-31",33.6631,33.8354,33.4141,33.4907,88049.0],["2018-09-04",33.3567,33.7301,33.1173,33.6918,142988.0],["2018-09-05",33.6822,33.6918,33.2035,33.5865,266862.0],["2018-09-06",33.5482,33.5482,32.6482,32.7056,172755.0],["2018-09-07",32.6195,32.8876,31.8535,31.911,109774.0],["2018-09-10",31.9684,32.1886,31.7578,31.8344,135154.0],["2018-09-11",31.7674,32.2557,31.6429,32.045,130872.0],["2018-09-12",32.0929,32.5525,31.911,32.361,129827.0],["2018-09-13",32.5046,32.8205,32.3801,32.7344,287124.0],["2018-09-14",32.7535,33.1078,32.6673,32.8588,222681.0],["2018-09-17",32.9163,33.0216,32.5429,33.0216,117503.0],["2018-09-18",33.462,35.7311,33.462,35.5013,162519.0],["2018-09-19",35.4918,35.5779,34.4099,34.4577,78440.0],["2018-09-20",34.4577,34.5056,33.9407,34.2854,112698.0],["2018-09-21",34.362,34.4194,33.9982,34.0939,129201.0],["2018-09-24",33.8833,34.0939,33.3567,33.462,149881.0],["2018-09-25",33.5865,33.7014,33.1939,33.6343,184140.0],["2018-09-26",33.7205,34.228,33.6822,33.6822,109669.0],["2018-09-27",33.8067,34.4003,33.6918,33.8067,58699.0],["2018-09-28",33.6822,34.1705,33.6056,34.0652,69457.0],["2018-10-01",34.1514,34.4577,33.6631,33.6631,108416.0],["2018-10-02",33.7397,34.1322,33.4141,33.6439,100478.0],["2018-10-03",33.7205,33.8737,33.261,33.4141,72591.0],["2018-10-04",33.4141,33.4141,32.3131,32.5525,84915.0],["2018-10-05",32.5525,32.7056,31.8057,32.2461,114787.0],["2018-10-08",32.3705,32.4567,31.8631,32.0929,72068.0],["2018-10-09",31.9301,32.5046,31.9301,32.0546,113220.0],["2018-10-10",31.8344,32.0833,30.36,30.3983,186333.0],["2018-10-11",30.3791,31.0493,29.9195,29.9291,309476.0],["2018-10-12",30.3791,30.4078,29.8142,30.044,243257.0],["2018-10-15",30.0344,30.3887,29.9483,30.0632,264564.0],["2018-10-16",30.2355,31.0876,30.2163,31.0493,250986.0],["2018-10-17",31.0684,31.7482,30.9823,31.394,130454.0],["2018-10-18",31.3174,31.6333,30.2546,30.7429,92540.0],["2018-10-19",30.944,31.1738,30.4653,30.7238,129096.0],["2018-10-22",30.7812,31.2408,30.1972,30.7142,76142.0],["2018-10-23",30.2451,30.6951,29.8142,30.178,112698.0],["2018-10-24",30.2834,30.561,28.9813,29.3834,220801.0],["2018-10-25",29.5078,30.0153,29.4313,29.8525,172546.0],["2018-10-26",29.4408,29.4408,28.7132,28.8951,314698.0],["2018-10-29",29.3355,29.7663,28.1866,28.6079,141630.0],["2018-10-30",28.5313,29.6419,28.4834,29.594,105073.0],["2018-10-31",29.9866,30.8195,29.6515,30.3408,138914.0],["2018-11-01",30.4078,31.2312,30.2259,31.1546,122203.0],["2018-11-02",31.3365,31.6716,30.7142,31.2599,124187.0],["2018-11-05",31.4323,31.5089,29.977,30.8387,172024.0],["2018-11-06",30.7621,31.2216,30.427,31.0972,115518.0],["2018-11-07",31.3844,31.6429,30.7238,31.0493,201791.0],["2018-11-08",29.4983,32.2269,29.4983,31.3365,132230.0],["2018-11-09",31.2887,31.327,29.6036,30.1206,251612.0],["2018-11-12",30.1972,30.2642,29.0866,29.2589,123978.0],["2018-11-13",29.6132,29.977,29.1919,29.661,146434.0],["2018-11-14",29.9004,30.4365,29.2876,29.2972,173799.0],["2018-11-15",29.1632,29.5749,28.2345,29.5078,184871.0],["2018-11-16",29.2781,29.6132,28.4738,29.077,236990.0],["2018-11-19",28.9908,29.3068,27.3345,27.459,345406.0],["2018-11-20",26.9515,27.8036,26.4249,26.7409,250777.0],["2018-11-21",26.4058,27.4685,26.4058,27.0473,134527.0],["2018-11-23",26.8558,27.7558,26.8558,27.3153,49508.0],["2018-11-26",27.6217,28.244,27.3441,28.244,112698.0],["2018-11-27",28.0238,28.4834,27.5738,27.8898,175471.0],["2018-11-28",28.0143,28.4834,27.5643,28.426,317623.0],["2018-11-29",28.4068,28.8472,27.5643,28.1483,317205.0],["2018-11-30",28.177,28.3589,27.593,27.593,357417.0],["2018-12-03",27.9951,29.2015,27.9951,28.9334,144137.0],["2018-12-04",28.7994,29.3738,27.7079,27.7558,135676.0],["2018-12-06",27.3728,28.56,26.5111,28.2728,140899.0],["2018-12-07",28.3111,30.1206,28.3111,29.9195,207118.0],["2018-12-10",29.7951,29.8525,29.1057,29.2972,164817.0],["2018-12-11",29.7472,29.9674,29.1632,29.3068,148941.0],["2018-12-12",29.6132,30.3025,29.4695,30.0153,85229.0],["2018-12-13",30.2355,30.2642,29.1344,29.4408,108834.0],["2018-12-14",29.1823,29.5749,28.8281,29.1249,148210.0],["2018-12-17",29.0866,29.4313,28.3111,28.3972,72695.0],["2018-12-18",28.5983,28.8281,28.1483,28.426,161997.0],["2018-12-19",28.4738,28.9525,27.8419,27.8419,182155.0],["2018-12-20",27.7653,27.8706,26.9036,27.2196,593467.0],["2018-12-21",27.3632,27.3632,26.2047,26.3005,356895.0],["2018-12-24",26.0324,26.3292,25.6015,25.7356,74262.0],["2018-12-26",25.8601,27.1143,25.4962,27.1047,114683.0],["2018-12-27",26.7026,27.4302,26.4824,27.4302,197718.0],["2018-12-28",27.5643,27.9855,27.3536,27.7558,116354.0],["2018-12-31",27.8994,28.4834,27.3536,28.4547,114474.0],["2019-01-02",27.8802,28.9525,27.8802,28.7228,109565.0],["2019-01-03",28.5121,29.2302,27.9472,28.5887,108625.0],["2019-01-04",28.9717,29.6227,28.7706,29.1632,79380.0],["2019-01-07",29.2302,29.8908,29.2302,29.7855,114996.0],["2019-01-08",29.7951,30.4174,29.1536,29.8334,133065.0],["2019-01-09",29.977,30.3408,29.6227,29.7472,107371.0],["2019-01-10",29.527,29.9866,29.4217,29.661,97658.0],["2019-01-11",29.527,29.9578,29.3355,29.6993,60161.0],["2019-01-14",29.5366,29.5557,28.8472,29.0579,215474.0],["2019-01-15",29.0291,29.393,28.5313,29.2589,99224.0],["2019-01-16",28.9908,29.661,28.9142,29.0962,153537.0],["2019-01-17",29.077,29.5366,28.7802,29.1057,108311.0],["2019-01-18",29.3068,30.3695,28.8951,29.8621,175575.0],["2019-01-22",29.3164,29.7855,28.7323,28.9813,203253.0],["2019-01-23",29.0483,29.3451,28.0238,28.7515,175680.0],["2019-01-24",28.7802,28.9525,28.3972,28.4834,152806.0],["2019-01-25",28.7611,29.211,28.5887,29.144,143614.0],["2019-01-28",28.9717,29.8238,28.6845,29.6802,57968.0],["2019-01-29",29.8238,30.0249,28.8855,29.0387,86378.0],["2019-01-30",29.1153,29.144,28.2057,28.4164,261848.0],["2019-01-31",28.426,29.5653,28.426,29.2972,233230.0],["2019-02-01",29.2876,29.8525,29.1823,29.5078,147479.0],["2019-02-04",29.4121,30.0344,29.4025,29.9291,181006.0],["2019-02-05",29.9004,30.1589,29.5653,29.91,243257.0],["2019-02-06",29.9674,30.0057,28.7611,28.9142,272293.0],["2019-02-07",28.694,29.4695,28.3781,29.4408,134632.0],["2019-02-08",29.211,29.2876,28.7323,29.1919,111967.0],["2019-02-11",29.4121,29.4121,28.6366,28.7132,64966.0],["2019-02-12",28.9525,29.393,28.7994,29.3451,73531.0],["2019-02-13",29.3355,29.5461,28.8472,29.0674,73217.0],["2019-02-14",29.1057,29.4313,28.694,29.2589,134736.0],["2019-02-15",29.46,29.8142,29.1823,29.5653,78022.0],["2019-02-19",29.594,29.7759,28.8376,28.8855,68308.0],["2019-02-20",28.8759,29.8142,28.694,29.7855,285766.0],["2019-02-21",29.6227,29.9004,29.1536,29.4791,140690.0],["2019-02-22",29.6132,30.5419,29.6132,30.3791,237408.0],["2019-02-25",30.5131,30.5323,29.5844,29.8046,138496.0],["2019-02-26",29.7663,29.91,29.46,29.6802,105178.0],["2019-02-27",29.6706,29.6706,29.1057,29.2972,128574.0],["2019-02-28",28.7706,29.6323,27.8898,29.4313,160117.0],["2019-03-01",29.7951,31.7578,29.393,31.595,135363.0],["2019-03-04",31.6046,32.2652,31.2504,31.9876,276157.0],["2019-03-05",31.978,32.1312,31.0206,31.2121,147166.0],["2019-03-06",31.2791,31.9589,31.2791,31.9301,60997.0],["2019-03-07",31.7961,32.1982,31.1067,31.2599,169308.0],["2019-03-08",30.9919,31.394,30.5514,30.7716,83244.0],["2019-03-11",30.7812,32.5716,30.5802,32.361,120427.0],["2019-03-12",32.495,33.2418,32.294,32.8876,230201.0],["2019-03-13",33.0982,33.2992,32.1503,32.294,159177.0],["2019-03-14",32.2844,32.5333,31.7578,32.294,70606.0],["2019-03-15",32.3897,33.2131,32.3035,32.7152,209625.0],["2019-03-18",32.5908,32.811,32.3514,32.5046,104029.0],["2019-03-19",32.6003,32.7439,32.0163,32.2174,61310.0],["2019-03-20",32.2078,32.3514,31.8823,32.1312,74053.0],["2019-03-21",32.0929,32.9546,32.0929,32.8397,65488.0],["2019-03-22",32.9833,32.9833,31.8344,31.8918,77395.0],["2019-03-25",31.8344,31.8631,31.2408,31.6716,80215.0],["2019-03-26",31.8344,32.3801,31.6429,32.1982,108207.0],["2019-03-27",32.2365,32.9929,32.2365,32.8014,95464.0],["2019-03-28",32.811,33.0886,32.6482,32.7152,62668.0],["2019-03-29",32.7535,32.7822,32.1886,32.5908,113325.0],["2019-04-01",32.7152,33.2801,32.6195,33.1556,77082.0],["2019-04-02",33.2801,33.462,32.6769,32.7056,96196.0],["2019-04-03",32.8397,33.4907,32.562,33.1365,90346.0],["2019-04-04",33.0982,33.6248,33.0982,33.4046,56088.0],["2019-04-05",33.6343,34.4482,33.5961,34.295,77917.0],["2019-04-08",34.1418,34.4482,33.8546,34.0365,49508.0],["2019-04-09",33.9886,34.6971,33.9024,34.3045,69770.0],["2019-04-10",34.362,34.7067,34.2375,34.6875,204193.0],["2019-04-11",34.7833,35.3194,34.3524,35.1854,60892.0],["2019-04-12",35.3864,35.4343,34.879,34.8886,109774.0],["2019-04-15",34.8981,35.2811,34.5918,35.2045,133065.0],["2019-04-16",35.3864,35.4439,34.7833,34.9939,133796.0],["2019-04-17",35.0035,35.4247,34.6684,34.8694,135467.0],["2019-04-18",34.9939,35.2811,34.3716,35.2141,84915.0],["2019-04-22",35.0896,35.2141,34.8024,34.879,50030.0],["2019-04-23",35.0226,35.5588,34.946,35.262,81573.0],["2019-04-24",35.1662,35.3577,34.9077,34.946,72382.0],["2019-04-25",34.9077,35.0609,34.4769,34.6684,60057.0],["2019-04-26",34.6971,35.7215,34.5439,35.6545,45539.0],["2019-04-29",35.6066,35.9226,35.5779,35.8364,37079.0],["2019-04-30",36.0183,36.1907,35.3194,36.1524,91600.0],["2019-05-01",36.2194,36.3726,35.3481,35.4439,62250.0],["2019-05-02",35.3194,36.2002,35.0992,36.2002,90869.0],["2019-05-03",36.5353,36.5641,36.0375,36.4875,64130.0],["2019-05-06",36.0088,36.3056,35.9417,36.0088,40212.0],["2019-05-07",35.6928,36.1715,35.1567,35.4343,77291.0],["2019-05-08",35.4056,36.0758,34.9077,35.3098,85855.0],["2019-05-09",35.3003,36.7938,34.3716,36.4492,77291.0],["2019-05-10",36.2481,36.6502,34.6588,35.9992,63190.0],["2019-05-13",35.1854,35.3098,34.5822,34.7928,95360.0],["2019-05-14",35.195,35.5683,34.9364,35.0609,110296.0],["2019-05-15",34.5822,35.5875,34.5822,35.1662,82409.0],["2019-05-16",35.7407,36.1715,35.5779,35.9513,84289.0],["2019-05-17",35.6258,36.1619,35.4918,35.7215,94002.0],["2019-05-20",35.463,36.2098,35.4056,35.9034,124605.0],["2019-05-21",35.9034,36.363,35.5971,35.6258,76246.0],["2019-05-22",35.5013,35.8077,35.3673,35.53,54521.0],["2019-05-23",35.2141,35.6737,34.9269,35.329,71546.0],["2019-05-24",35.4918,35.7694,35.2715,35.7407,67368.0],["2019-05-28",36.4013,36.4013,35.5013,35.5971,110609.0],["2019-05-29",35.4152,35.6449,34.9556,35.2811,123874.0],["2019-05-30",35.2811,35.6162,34.0652,34.1897,94107.0],["2019-05-31",33.7014,34.9173,33.4812,34.8694,169517.0],["2019-06-03",34.8503,35.0705,34.1514,34.4386,97136.0],["2019-06-04",34.7354,35.0992,34.0843,35.0418,249732.0],["2019-06-05",35.2428,35.2428,34.6013,34.8503,46165.0],["2019-06-06",34.8407,35.8173,34.8407,35.5875,47419.0],["2019-06-07",35.7407,35.7407,35.1567,35.4343,103193.0],["2019-06-10",35.5971,35.5971,35.1375,35.2907,124918.0],["2019-06-11",35.3864,35.4726,34.6301,34.6396,59012.0],["2019-06-12",34.6492,34.6492,34.1897,34.295,54312.0],["2019-06-13",34.4673,34.8216,34.3333,34.6684,97240.0],["2019-06-14",34.563,34.563,33.7492,33.8737,85124.0],["2019-06-17",33.4237,34.7258,33.4237,34.429,195733.0],["2019-06-18",34.6109,34.7737,34.1992,34.2471,139436.0],["2019-06-19",34.1897,34.9173,34.0652,34.879,97553.0],["2019-06-20",35.1758,35.3194,34.6301,35.0035,42197.0],["2019-06-21",34.8216,35.0992,34.6205,34.946,57968.0],["2019-06-24",34.8503,34.9269,34.2854,34.4482,52850.0],["2019-06-25",34.362,34.4673,33.4046,33.6918,99120.0],["2019-06-26",33.6726,33.8258,33.0407,33.1269,88362.0],["2019-06-27",33.4237,33.6535,33.0886,33.4046,78126.0],["2019-06-28",33.6439,34.4194,33.1939,34.3333,236990.0],["2019-07-01",34.6396,34.9556,33.8641,34.2184,129514.0],["2019-07-02",34.1131,34.228,33.7971,34.0843,216205.0],["2019-07-03",34.0843,34.2375,33.6822,34.0077,69039.0],["2019-07-05",34.1131,34.3045,33.9024,34.0843,261744.0],["2019-07-08",33.8546,34.0269,33.5769,33.6343,145808.0],["2019-07-09",33.4046,34.1035,33.4046,34.0748,503851.0],["2019-07-10",34.1705,35.2715,34.0748,35.0705,222472.0],["2019-07-11",34.9173,35.1567,34.745,34.8216,81573.0],["2019-07-12",35.1088,35.1854,34.8216,34.8503,224978.0],["2019-07-15",34.8407,35.0705,34.7833,35.0322,150299.0],["2019-07-16",35.0418,35.7503,34.9364,35.2524,121889.0],["2019-07-17",35.2524,35.4726,34.8694,35.1471,77813.0],["2019-07-18",35.0035,35.5492,34.9843,35.4247,50866.0],["2019-07-19",35.5396,35.6449,34.946,34.946,90555.0],["2019-07-22",35.4343,35.4343,35.0035,35.195,28618.0],["2019-07-23",35.2811,35.396,34.8503,35.2237,58490.0],["2019-07-24",35.2237,35.6545,35.2237,35.3098,69457.0],["2019-07-25",35.4439,35.6832,35.2141,35.4343,126903.0],["2019-07-26",35.3673,36.1907,35.3577,35.98,79066.0],["2019-07-29",35.9705,35.9992,35.5875,35.8173,63608.0],["2019-07-30",35.6641,36.1141,35.5875,35.9226,71651.0],["2019-07-31",36.3056,36.3056,35.5875,35.8843,216100.0],["2019-08-01",35.9417,36.9279,35.9417,36.3151,131499.0],["2019-08-02",35.9992,36.2098,35.4822,35.98,57446.0],["2019-08-05",35.4056,35.4152,33.7875,34.5056,123769.0],["2019-08-06",34.5152,35.4343,34.1801,35.2907,87735.0],["2019-08-07",35.1088,36.1332,34.7641,36.0566,65593.0],["2019-08-08",36.5066,37.6555,35.98,37.4641,82617.0],["2019-08-09",37.7034,37.7417,37.0715,37.3013,83557.0],["2019-08-12",37.1002,37.5023,36.0949,36.1619,148732.0],["2019-08-13",36.1332,37.263,36.1332,36.8321,70502.0],["2019-08-14",36.1619,36.9087,36.0279,36.3726,164921.0],["2019-08-15",37.1194,37.2055,36.3726,36.8609,92435.0],["2019-08-16",36.9183,37.5694,36.9183,37.2438,138914.0],["2019-08-19",37.6268,37.7321,37.33,37.397,119696.0],["2019-08-20",37.5789,37.9045,37.2917,37.7704,89198.0],["2019-08-21",38.0002,38.2396,37.6364,37.7417,67890.0],["2019-08-22",38.2013,38.2013,36.8226,36.8513,96927.0],["2019-08-23",36.679,36.947,36.0183,36.0662,107371.0],["2019-08-26",36.3151,36.8704,36.2194,36.7843,27887.0],["2019-08-27",37.2438,37.3109,36.3726,36.5258,58490.0],["2019-08-28",36.6215,36.6215,36.1428,36.2194,27156.0],["2019-08-29",36.5641,37.2534,36.5066,36.8992,59744.0],["2019-08-30",37.1002,37.9523,36.9375,37.9045,70084.0],["2019-09-03",37.713,38.2204,37.713,38.1534,66533.0],["2019-09-04",38.3353,38.7087,38.2204,38.3353,55357.0],["2019-09-05",38.4789,38.8236,38.1725,38.7087,74575.0],["2019-09-06",38.8427,39.0534,38.6608,38.8044,53895.0],["2019-09-09",38.8044,39.0534,38.2874,39.0151,95778.0],["2019-09-10",38.8523,38.8523,37.646,38.0385,64861.0],["2019-09-11",38.0768,38.5747,37.8853,38.4789,46792.0],["2019-09-12",38.3832,39.0725,38.3832,38.8523,28827.0],["2019-09-13",38.814,38.814,38.3736,38.5459,52641.0],["2019-09-16",38.5364,38.5364,37.9619,38.1917,35721.0],["2019-09-17",38.1055,38.7661,37.7991,38.5938,100164.0],["2019-09-18",38.2204,38.9959,37.6077,37.9715,70606.0],["2019-09-19",38.163,38.163,37.3109,37.4928,62981.0],["2019-09-20",37.7417,38.613,37.5311,38.2683,139541.0],["2019-09-23",38.4406,38.5747,38.2683,38.2874,45017.0],["2019-09-24",38.5076,38.814,37.8087,37.8374,61415.0],["2019-09-25",37.8374,38.2587,37.6364,37.6843,38541.0],["2019-09-26",37.6555,37.8183,37.3492,37.6268,31438.0],["2019-09-27",37.5694,37.5981,36.9375,37.1385,64966.0],["2019-09-30",36.9662,37.9906,36.9662,37.9045,85751.0],["2019-10-01",37.9715,38.1342,36.746,36.813,109565.0],["2019-10-02",36.746,37.2055,36.1619,36.5353,68830.0],["2019-10-03",36.4875,37.3109,36.3056,37.3109,44285.0],["2019-10-04",37.3587,37.9906,37.3587,37.9045,57341.0],["2019-10-07",37.847,38.1917,37.6268,37.8374,65070.0],["2019-10-08",37.5406,37.6843,36.8417,37.196,417369.0],["2019-10-09",37.646,37.7704,36.9566,37.3875,67682.0],["2019-10-10",37.2726,37.7226,37.2438,37.2438,28618.0],["2019-10-11",37.5885,37.8949,37.4066,37.6938,40734.0],["2019-10-14",37.646,37.7896,37.3683,37.4162,14205.0],["2019-10-15",37.5215,37.7991,37.2055,37.4066,56088.0],["2019-10-16",37.3109,37.4641,36.9758,37.2343,98807.0],["2019-10-17",37.3875,37.9715,37.2917,37.7991,64235.0],["2019-10-18",37.7704,37.9045,37.5598,37.7991,12325.0],["2019-10-21",37.8374,38.0864,37.7513,37.8087,19532.0],["2019-10-22",37.8949,38.0959,37.7513,37.8374,56715.0],["2019-10-23",37.7608,38.0481,37.7321,37.8087,83975.0],["2019-10-24",37.8949,38.0289,37.4066,37.8374,67055.0],["2019-10-25",37.78,38.2108,37.78,37.7991,93898.0],["2019-10-28",37.9236,38.7183,37.9236,38.5364,88466.0],["2019-10-29",38.4119,38.5076,37.6077,37.6268,28723.0],["2019-10-30",37.6843,37.9332,37.2055,37.8757,26216.0],["2019-10-31",37.914,38.7183,37.6364,38.7087,136303.0],["2019-11-01",38.8619,38.8619,37.6938,38.0481,90555.0],["2019-11-04",38.2779,38.4502,37.2438,37.5119,67890.0],["2019-11-05",37.4258,37.8566,36.7556,37.7704,78648.0],["2019-11-06",37.7608,37.7608,36.8034,36.8417,36452.0],["2019-11-07",37.0236,37.0236,36.1237,36.2194,96613.0],["2019-11-08",36.2673,36.4109,35.7024,36.3247,71755.0],["2019-11-11",36.3917,38.9481,35.1567,38.7374,165130.0],["2019-11-12",37.5406,39.5034,37.5406,39.4268,82617.0],["2019-11-13",39.4268,40.0395,38.8906,39.13,73113.0],["2019-11-14",39.0534,39.4651,38.8619,39.2449,22456.0],["2019-11-15",39.3406,40.1448,39.0821,39.7044,61624.0],["2019-11-18",39.781,40.6236,39.781,40.4033,54417.0],["2019-11-19",40.3555,41.1023,40.3555,41.0544,43972.0],["2019-11-20",40.9012,41.514,40.5661,40.9012,53059.0],["2019-11-21",41.0065,41.0065,39.8193,39.9725,228321.0],["2019-11-22",39.9246,40.3459,39.7044,40.0682,104342.0],["2019-11-25",40.231,41.0927,40.231,41.0161,197300.0],["2019-11-26",41.2172,41.4182,40.8629,41.4086,56819.0],["2019-11-27",41.3703,41.6576,41.0065,41.3703,111967.0],["2019-11-29",41.4852,41.6193,41.0927,41.2363,30185.0],["2019-12-02",41.198,41.198,40.3842,40.4799,187586.0],["2019-12-03",40.0778,40.5278,39.58,40.4129,246494.0],["2019-12-04",40.3172,40.6714,39.9055,40.1353,291615.0],["2019-12-05",40.2597,40.9395,40.2597,40.8246,216936.0],["2019-12-06",41.0161,41.2459,40.5182,40.6523,200329.0],["2019-12-09",40.6618,40.9587,40.4416,40.614,149254.0],["2019-12-10",40.7193,40.9395,40.5374,40.7959,73113.0],["2019-12-11",40.8246,41.2076,40.7384,41.1789,91078.0],["2019-12-12",41.1501,41.4565,39.9055,39.9725,79693.0],["2019-12-13",39.9725,40.7863,39.5991,39.9055,81051.0],["2019-12-16",39.9151,40.1448,39.8193,39.9821,79588.0],["2019-12-17",40.0682,40.4225,39.9342,40.1353,76977.0],["2019-12-18",40.3555,40.3555,39.8193,40.1161,69979.0],["2019-12-19",40.1257,42.2416,40.0874,42.0884,135572.0],["2019-12-20",42.1554,42.3278,41.6863,41.9544,145912.0],["2019-12-23",42.1554,42.3469,41.5618,41.8012,34885.0],["2019-12-24",41.6959,41.8778,41.5235,41.8586,35616.0],["2019-12-26",41.9352,42.0884,41.715,41.8778,168473.0],["2019-12-27",41.9927,42.1171,41.9448,42.0788,42092.0],["2019-12-30",41.9352,41.9735,41.2459,41.5235,22874.0],["2019-12-31",41.514,42.0405,41.3991,41.9161,48046.0],["2020-01-02",42.0884,42.3182,41.4565,42.1459,54521.0],["2020-01-03",41.8108,42.4044,41.8108,42.0788,40839.0],["2020-01-06",42.031,42.4427,41.9448,42.1076,63608.0],["2020-01-07",41.9927,42.2416,41.4086,41.4278,78440.0],["2020-01-08",41.4852,41.7725,40.681,41.1406,72695.0],["2020-01-09",41.3895,41.8012,41.3895,41.5618,39272.0],["2020-01-10",41.4852,41.9257,41.4278,41.5044,34154.0],["2020-01-13",41.6097,41.8778,41.1023,41.6193,42928.0],["2020-01-14",41.5331,42.8352,41.4948,42.5576,104865.0],["2020-01-15",42.7107,43.1703,42.5863,42.749,66742.0],["2020-01-16",42.8639,43.5628,42.8639,43.4671,151761.0],["2020-01-17",43.5437,43.965,43.2469,43.7256,101418.0],["2020-01-21",43.5533,44.3575,43.5533,44.0033,124918.0],["2020-01-22",44.0894,44.5394,44.0894,44.1182,148106.0],["2020-01-23",43.8309,44.1182,43.2086,43.515,139750.0],["2020-01-24",43.7831,43.7831,42.5863,42.8927,155208.0],["2020-01-27",42.299,43.0171,41.8874,42.7778,43450.0],["2020-01-28",42.998,43.4097,42.7012,42.8065,50343.0],["2020-01-29",42.6916,43.0363,42.6054,42.8161,32483.0],["2020-01-30",42.1554,43.3139,42.1554,43.1129,59326.0],["2020-01-31",43.1894,43.4767,42.3852,42.6533,54835.0],["2020-02-03",42.8927,43.4671,42.3661,42.4044,53268.0],["2020-02-04",42.7873,43.3235,42.2129,43.0746,146852.0],["2020-02-05",43.4097,43.4192,42.7969,42.9501,41256.0],["2020-02-06",43.0554,43.4288,42.9597,43.0171,104029.0],["2020-02-07",42.9214,43.2086,42.232,42.3661,33110.0],["2020-02-10",42.2703,43.0554,42.2703,43.0554,47001.0],["2020-02-11",43.1416,43.3809,42.7299,43.2277,54521.0],["2020-02-12",43.3426,43.3426,42.7969,42.8448,116145.0],["2020-02-13",42.7012,43.4384,42.5767,42.749,61937.0],["2020-02-14",42.9309,43.0363,42.3469,42.4044,99433.0],["2020-02-18",42.3278,42.5001,41.8586,42.098,137139.0],["2020-02-19",42.1842,42.8352,41.715,42.4714,106954.0],["2020-02-20",42.548,42.548,41.8395,42.299,123561.0],["2020-02-21",42.1842,42.4905,41.7342,41.8586,190198.0],["2020-02-24",40.9108,41.4182,39.1204,41.1118,94420.0],["2020-02-25",41.2938,41.2938,38.7757,38.7757,161997.0],["2020-02-26",38.613,39.6948,36.0566,36.1524,264773.0],["2020-02-27",35.0609,36.3439,33.9407,34.8024,356164.0],["2020-02-28",33.9407,36.1524,33.9407,35.8939,467295.0],["2020-03-02",35.9513,36.4013,34.0077,34.9173,274173.0],["2020-03-03",34.9556,36.1715,34.1131,34.7545,186333.0],["2020-03-04",35.262,35.2907,34.1609,35.1088,157506.0],["2020-03-05",34.7067,34.8407,32.6195,32.6961,187586.0],["2020-03-06",31.7099,32.8876,31.7099,32.4663,283678.0],["2020-03-09",31.0014,31.3174,27.7749,27.9185,373293.0],["2020-03-10",28.3589,29.2206,26.5686,28.8855,345197.0],["2020-03-11",28.0717,28.3015,25.9462,26.2047,790558.0],["2020-03-12",24.6537,25.4196,21.6187,23.1027,577695.0],["2020-03-13",24.3473,25.1133,22.5474,24.7494,614983.0],["2020-03-16",22.5952,22.7006,17.9517,18.7847,538945.0],["2020-03-17",19.2251,20.4123,16.6305,18.507,533410.0],["2020-03-18",17.2145,18.9666,16.1518,17.3102,611954.0],["2020-03-19",16.822,21.6282,16.5826,20.0485,482440.0],["2020-03-20",20.1155,22.4516,19.7613,19.9623,440661.0],["2020-03-23",19.5602,19.8187,17.9804,18.9091,355955.0],["2020-03-24",19.3591,21.408,19.3591,21.1878,240437.0],["2020-03-25",21.3985,24.0218,21.3314,22.8537,326083.0],["2020-03-26",23.1601,25.0558,23.1601,24.1271,236050.0],["2020-03-27",22.9878,24.8165,22.5952,24.558,207536.0],["2020-03-30",25.1611,25.1611,23.0739,23.9069,175157.0],["2020-03-31",24.0026,25.1228,23.4378,24.7207,296002.0],["2020-04-01",23.7058,23.7154,21.4272,22.0687,171084.0],["2020-04-02",21.8963,22.8633,21.0634,22.2218,234170.0],["2020-04-03",22.2123,22.4516,19.0336,19.7325,169099.0],["2020-04-06",20.8144,21.8006,20.4985,20.7474,196987.0],["2020-04-07",21.7336,21.8293,19.991,20.1059,282529.0],["2020-04-08",20.5559,21.6282,19.991,21.3697,150508.0],["2020-04-09",22.0591,22.9208,21.858,22.7676,225501.0],["2020-04-13",21.5421,22.375,21.0825,22.2123,121158.0],["2020-04-14",22.6718,23.0069,22.2314,22.7484,201687.0],["2020-04-15",22.1261,22.1261,21.4559,21.5804,98493.0],["2020-04-16",21.5899,21.5899,20.2687,20.3836,353448.0],["2020-04-17",20.9389,22.9591,20.9389,22.6814,337677.0],["2020-04-20",22.0591,23.3133,21.8772,22.8346,190615.0],["2020-04-21",21.9633,23.1888,21.6665,22.8346,122621.0],["2020-04-22",23.1314,23.3899,22.4133,22.8442,103820.0],["2020-04-23",23.1793,26.6547,23.1793,24.9314,1095960.0],["2020-04-24",25.5537,25.5537,24.242,24.9409,351046.0],["2020-04-27",24.9888,27.1622,24.8931,26.8271,208580.0],["2020-04-28",27.459,28.3398,26.559,27.0664,127425.0],["2020-04-29",28.1579,29.2685,28.0047,29.0674,137765.0],["2020-04-30",28.7132,29.0866,27.4207,28.9621,175262.0],["2020-05-01",28.5121,28.6845,27.0856,28.0143,138810.0],["2020-05-04",27.4207,28.5696,27.3058,28.493,152492.0],["2020-05-05",29.0291,29.2206,28.0047,28.3781,138705.0],["2020-05-06",28.493,29.0387,27.5643,28.3398,88049.0],["2020-05-07",29.0962,29.4887,27.3824,27.4398,101000.0],["2020-05-08",28.0526,28.6653,27.6026,27.9951,144868.0],["2020-05-11",27.4398,27.9568,26.8749,27.1526,98284.0],["2020-05-12",27.2675,28.0621,26.6356,26.7792,74784.0],["2020-05-13",26.6164,26.8175,25.0558,25.5633,161266.0],["2020-05-14",25.075,27.1143,24.8931,27.0568,124918.0],["2020-05-15",26.9132,27.5451,26.5686,27.4111,94524.0],["2020-05-18",28.5121,30.2738,28.5121,29.7759,108729.0],["2020-05-19",29.9578,30.7716,29.4887,29.8429,92435.0],["2020-05-20",30.4365,30.8387,29.6706,29.9004,69875.0],["2020-05-21",29.9004,29.9004,29.0387,29.0387,56924.0],["2020-05-22",29.144,29.6993,28.7994,29.6227,42719.0],["2020-05-26",30.8291,31.6238,30.2642,30.3887,180275.0],["2020-05-27",33.079,33.7588,30.944,33.079,941066.0],["2020-05-28",34.1226,34.9364,32.0737,32.1886,585424.0],["2020-05-29",32.6003,33.2322,31.8823,32.3801,246286.0],["2020-06-01",33.6918,33.7014,32.5046,32.8397,220905.0],["2020-06-02",32.9929,33.7301,32.9354,33.1939,226963.0],["2020-06-03",33.5961,34.563,33.5482,33.8258,465102.0],["2020-06-04",33.6152,34.2758,33.3375,33.5769,230827.0],["2020-06-05",35.013,35.2332,33.4524,33.845,288795.0],["2020-06-08",35.1184,35.6928,34.2662,35.1758,213594.0],["2020-06-09",34.6205,34.6205,33.3471,33.3854,172859.0],["2020-06-10",33.462,33.9599,32.2844,33.4812,235005.0],["2020-06-11",32.9833,32.9833,30.561,30.6663,229887.0],["2020-06-12",31.3844,32.7631,31.1546,32.361,315116.0],["2020-06-15",31.3844,32.8397,31.1546,32.3801,408178.0],["2020-06-16",33.395,33.4524,31.6908,32.1791,185289.0],["2020-06-17",32.4184,33.0216,31.3557,31.4801,133901.0],["2020-06-18",31.4035,32.3514,30.6089,30.7238,216623.0],["2020-06-19",31.3365,31.3365,29.5366,29.8525,228425.0],["2020-06-22",29.6898,29.8717,28.4834,28.8185,174531.0],["2020-06-23",29.1249,29.211,28.5217,29.0387,186020.0],["2020-06-24",28.4834,28.4834,27.0473,28.0238,311774.0],["2020-06-25",27.5355,27.9568,27.1813,27.7366,183304.0],["2020-06-26",26.4345,27.6696,26.4154,27.3345,634723.0],["2020-06-29",26.1377,28.5121,26.1377,28.4451,729039.0],["2020-06-30",28.3206,28.7036,27.8228,27.9377,136408.0],["2020-07-01",28.0143,29.5749,28.0143,28.7802,272397.0],["2020-07-02",29.3738,29.5174,28.8376,29.01,189780.0],["2020-07-06",29.3738,29.3738,27.8611,28.6845,202836.0],["2020-07-07",28.3206,29.7568,28.1004,28.8568,306551.0],["2020-07-08",28.7706,29.7855,28.244,29.6036,136825.0],["2020-07-09",29.5078,30.0153,29.1057,29.977,148523.0],["2020-07-10",29.91,30.4557,29.661,30.3504,77082.0],["2020-07-13",30.5036,31.2791,29.5174,29.6227,112176.0],["2020-07-14",29.6323,30.9536,29.2206,30.8578,174322.0],["2020-07-15",31.5089,32.2174,31.327,32.0737,71755.0],["2020-07-16",31.7865,33.3663,30.1972,32.1503,192287.0],["2020-07-17",32.112,32.6003,31.8248,32.0929,175053.0],["2020-07-20",32.0546,32.112,31.3844,31.9589,300911.0],["2020-07-21",32.3322,32.7631,31.3844,31.4323,221636.0],["2020-07-22",31.327,32.0737,31.1163,31.5855,141317.0],["2020-07-23",31.5759,32.0737,30.8195,31.4897,222158.0],["2020-07-24",31.3844,31.6142,31.0876,31.5089,52955.0],["2020-07-27",31.7003,31.7865,30.9919,31.5663,71546.0],["2020-07-28",31.5376,31.7291,31.2887,31.327,59535.0],["2020-07-29",31.461,31.7195,31.2695,31.3557,100687.0],["2020-07-30",30.8961,32.2174,30.8961,31.844,54835.0],["2020-07-31",31.8535,31.9684,31.2599,31.6812,113638.0],["2020-08-03",31.7003,32.8684,31.4993,32.8493,101418.0],["2020-08-04",32.3993,33.4429,32.3993,32.6673,125650.0],["2020-08-05",32.811,33.2705,32.6195,32.6482,124396.0],["2020-08-06",32.3227,33.7971,32.2557,33.6343,86691.0],["2020-08-07",33.3088,33.3663,32.6865,33.1173,113847.0],["2020-08-10",32.8014,33.1078,31.1642,32.945,136094.0],["2020-08-11",33.0407,35.0705,31.9876,34.3045,120845.0],["2020-08-12",34.5343,34.9556,33.8067,34.1226,103925.0],["2020-08-13",33.9599,34.2854,33.4237,33.7492,189989.0],["2020-08-14",33.7397,34.4769,33.4237,33.8354,220487.0],["2020-08-17",33.912,34.0939,33.0982,33.979,136408.0],["2020-08-18",33.9694,33.9694,33.261,33.5961,107998.0],["2020-08-19",33.6631,34.362,33.5865,33.6439,46479.0],["2020-08-20",33.5003,34.295,33.3088,34.1322,136616.0],["2020-08-21",33.9982,34.3141,33.6918,33.845,223307.0],["2020-08-24",33.9886,35.396,33.8546,35.3769,172233.0],["2020-08-25",35.4918,36.1045,35.4918,35.98,86273.0],["2020-08-26",35.9896,36.3439,35.712,35.8269,63817.0],["2020-08-27",35.9992,36.2673,35.5396,35.6545,567251.0],["2020-08-28",35.8364,36.1524,35.5013,35.7407,289422.0],["2020-08-31",35.6832,35.6832,34.6205,34.6396,97762.0],["2020-09-01",34.4482,34.9843,34.1705,34.3811,101627.0],["2020-09-02",34.3716,34.496,34.1705,34.362,93793.0],["2020-09-03",34.3716,34.6588,33.5099,33.9694,305611.0],["2020-09-04",34.2758,34.496,33.4716,33.7109,411103.0],["2020-09-08",33.5003,34.0939,33.2418,33.3854,109878.0],["2020-09-09",33.5482,33.6248,32.6961,32.7822,175888.0],["2020-09-10",33.0599,33.6152,32.361,32.4376,174217.0],["2020-09-11",32.5333,32.7822,31.8918,32.3227,73635.0],["2020-09-14",32.4759,34.0173,32.4184,32.945,86482.0],["2020-09-15",33.3088,33.3088,32.5046,32.811,68413.0],["2020-09-16",32.8971,33.3663,32.8971,33.1844,106014.0],["2020-09-17",32.9163,33.1078,32.5237,32.8205,116145.0],["2020-09-18",32.8397,32.8397,31.1163,31.3652,353239.0],["2020-09-21",30.2259,31.0684,29.8812,30.9919,178917.0],["2020-09-22",31.145,31.4514,30.7812,30.9153,101627.0],["2020-09-23",30.5802,31.327,30.36,30.6951,136825.0],["2020-09-24",30.5897,31.2695,30.4461,30.8578,234065.0],["2020-09-25",30.8961,31.4897,30.6089,31.2408,95778.0],["2020-09-28",31.6429,31.9493,31.5184,31.6333,79066.0],["2020-09-29",31.6812,31.6812,30.8865,31.2599,99016.0],["2020-09-30",31.6621,32.9546,31.2695,32.0833,125545.0],["2020-10-01",32.5429,33.2322,32.5046,32.8684,117607.0],["2020-10-02",32.6099,33.3184,32.3801,32.7918,105387.0],["2020-10-05",32.8397,33.261,32.5333,33.0982,94315.0],["2020-10-06",33.1173,33.6152,32.9737,33.1078,117607.0],["2020-10-07",33.5578,33.8067,32.8493,33.4524,75202.0],["2020-10-08",33.6248,33.6248,33.0886,33.1748,76246.0],["2020-10-09",33.395,33.5099,32.8205,32.8301,40003.0],["2020-10-12",32.8588,33.3184,32.7344,33.3088,84706.0],["2020-10-13",33.2418,33.4237,32.361,32.5142,77708.0],["2020-10-14",32.5142,33.012,32.112,32.2365,101105.0],["2020-10-15",31.6908,32.0642,31.528,31.9589,43032.0],["2020-10-16",31.844,32.3227,31.844,31.9206,67264.0],["2020-10-19",32.0163,32.5333,31.2312,31.2599,125858.0],["2020-10-20",31.3748,32.0259,31.3748,31.5567,56192.0],["2020-10-21",31.7003,32.1695,31.5855,31.9206,72695.0],["2020-10-22",32.0737,32.8876,32.0737,32.6195,117398.0],["2020-10-23",32.7822,33.328,32.4759,33.1556,178604.0],["2020-10-26",32.8014,32.8014,31.6238,31.6908,62250.0],["2020-10-27",31.6333,31.9397,31.4801,31.7099,52015.0],["2020-10-28",31.394,31.9876,31.1738,31.4993,74366.0],["2020-10-29",31.5089,32.1408,31.1163,31.8727,105073.0],["2020-10-30",32.1599,32.1599,31.2887,31.8823,76664.0],["2020-11-02",32.1216,32.6003,31.5472,31.8152,99016.0],["2020-11-03",32.2174,33.0024,31.9301,32.8588,73113.0],["2020-11-04",32.7248,34.3716,32.6482,34.1992,47106.0],["2020-11-05",31.1642,34.7354,31.1642,34.6396,96509.0],["2020-11-06",34.4769,34.8407,33.7684,34.8407,108207.0],["2020-11-09",35.7886,38.2491,35.6258,35.9322,379142.0],["2020-11-10",35.6832,36.9662,35.6832,36.0758,111863.0],["2020-11-11",36.6215,36.6215,35.1854,35.5396,100164.0],["2020-11-12",35.4152,36.3056,35.4056,35.463,252970.0],["2020-11-13",35.5396,36.6119,35.5109,36.3439,101627.0],["2020-11-16",36.9087,37.1289,35.6354,36.4109,155312.0],["2020-11-17",35.9322,37.0619,35.9322,36.7077,322741.0],["2020-11-18",36.8513,37.196,36.0854,36.2002,147479.0],["2020-11-19",36.0471,36.2385,35.2715,35.8269,83975.0],["2020-11-20",35.9226,35.9226,35.195,35.5396,72173.0],["2020-11-23",35.8364,36.746,35.712,36.4109,107476.0],["2020-11-24",36.6885,37.5119,36.497,36.5545,393660.0],["2020-11-25",37.0236,37.0428,35.4439,36.4013,151761.0],["2020-11-27",36.5449,37.1864,36.2098,36.7364,37705.0],["2020-11-30",36.6981,36.6981,35.6545,36.2194,118860.0],["2020-12-01",36.6119,37.3204,36.4875,37.2247,196256.0],["2020-12-02",37.1002,38.2491,37.0619,38.0864,128574.0],["2020-12-03",38.1342,38.5842,37.8279,38.1055,138914.0],["2020-12-04",38.2874,38.5555,37.5119,37.6268,105596.0],["2020-12-07",37.6268,38.297,37.2438,38.1151,126485.0],["2020-12-08",38.1342,38.5747,37.9523,38.2108,179335.0],["2020-12-09",38.6608,38.6608,37.0236,37.5598,82095.0],["2020-12-10",37.7513,37.8853,37.1002,37.5406,88466.0],["2020-12-11",37.5311,38.0098,37.2726,37.3109,74679.0],["2020-12-14",37.5119,38.0481,37.0428,37.1577,219652.0],["2020-12-15",37.3587,37.3587,36.2481,36.9087,119905.0],["2020-12-16",36.8226,36.88,35.9513,36.0279,127738.0],["2020-12-17",36.2194,36.7747,35.7503,36.6502,145285.0],["2020-12-18",36.5449,36.7556,35.913,36.3534,519309.0],["2020-12-21",35.8939,35.9322,35.2428,35.5205,122307.0],["2020-12-22",35.6258,36.0088,34.5343,34.9077,133692.0],["2020-12-23",35.3769,36.5736,34.9939,36.1524,125232.0],["2020-12-24",36.1619,36.43,35.8939,36.43,42197.0],["2020-12-28",36.5641,37.6651,36.3247,37.4736,84915.0],["2020-12-29",37.263,37.6747,36.6024,37.5502,47106.0],["2020-12-30",37.6172,37.914,37.1385,37.1385,52223.0],["2020-12-31",37.1002,37.6747,36.2673,36.3726,461864.0],["2021-01-04",36.3917,36.5928,34.7833,35.2811,183200.0],["2021-01-05",35.0801,35.7024,34.9556,35.1088,95778.0],["2021-01-06",35.2811,35.8077,34.7737,35.5588,132334.0],["2021-01-07",35.6066,36.1428,34.362,35.913,190824.0],["2021-01-08",35.9513,36.8321,35.8269,36.0279,218189.0],["2021-01-11",35.6162,36.0375,34.7162,34.9843,69039.0],["2021-01-12",35.1184,35.779,34.429,34.4673,103925.0],["2021-01-13",34.4577,35.0801,34.0173,34.0939,112594.0],["2021-01-14",34.3237,35.4822,33.9216,34.0173,523174.0],["2021-01-15",34.3141,34.3333,33.0982,34.1705,127634.0],["2021-01-19",34.0365,34.8503,33.7875,34.7545,556284.0],["2021-01-20",35.1854,36.1619,35.1375,35.846,199493.0],["2021-01-21",35.8077,36.229,35.1279,35.3194,146017.0],["2021-01-22",35.2045,35.329,34.496,35.1088,189780.0],["2021-01-25",35.2524,36.3151,34.7928,36.1811,310625.0],["2021-01-26",36.2864,36.9279,35.913,36.4683,257879.0],["2021-01-27",36.0183,36.43,34.2184,34.9843,216832.0],["2021-01-28",35.2332,35.3577,34.3716,35.1471,150612.0],["2021-01-29",34.8503,35.1184,34.1705,34.7067,132439.0],["2021-02-01",35.0322,36.6502,35.0322,36.3822,155835.0],["2021-02-02",36.746,37.6555,36.5736,37.1194,116040.0],["2021-02-03",37.1385,37.5311,36.4492,37.3109,118129.0],["2021-02-04",37.0332,37.6651,36.6502,37.5885,118547.0],["2021-02-05",37.7896,38.4502,37.5981,38.1725,64444.0],["2021-02-08",38.23,38.9481,38.1438,38.8715,80633.0],["2021-02-09",38.747,39.3502,38.5364,39.197,94942.0],["2021-02-10",39.264,39.3693,38.431,39.1012,628665.0],["2021-02-11",39.1874,39.4555,38.9768,39.3406,61310.0],["2021-02-12",39.1874,39.3502,38.7757,39.331,161370.0],["2021-02-16",38.9959,39.5608,38.747,38.8427,131394.0],["2021-02-17",38.4406,39.1683,38.163,38.8332,113116.0],["2021-02-18",38.6513,38.9959,38.0577,38.1725,74157.0],["2021-02-19",38.3545,38.9576,37.7513,38.7566,53790.0],["2021-02-22",38.8619,39.4651,38.4406,39.2927,141839.0],["2021-02-23",39.2544,40.5565,38.7949,39.2832,111236.0],["2021-02-24",39.2449,39.5991,38.5172,38.6704,95673.0],["2021-02-25",38.5459,39.0438,37.0141,37.3013,69248.0],["2021-02-26",36.9853,38.1725,36.6502,37.1194,339765.0],["2021-03-01",37.9045,38.6704,37.2726,37.847,240959.0],["2021-03-02",38.0289,38.3257,37.196,37.5215,206491.0],["2021-03-03",37.4545,38.3257,36.88,37.713,180484.0],["2021-03-04",38.2874,38.8044,37.0141,37.3013,160117.0],["2021-03-05",37.5311,38.0194,36.3343,37.2917,222158.0],["2021-03-08",38.297,39.331,37.6268,38.7757,248270.0],["2021-03-09",39.3215,39.5895,38.3066,39.1108,283260.0],["2021-03-10",39.5129,39.6757,38.613,38.7853,203045.0],["2021-03-11",38.9864,40.0299,38.4789,39.7619,277724.0],["2021-03-12",39.7044,40.5853,39.5225,39.6183,128156.0],["2021-03-15",39.8193,40.1736,39.0247,39.9055,90555.0],["2021-03-16",39.8097,41.0065,39.8097,40.4991,188840.0],["2021-03-17",40.3746,40.9012,39.9055,40.9012,123561.0],["2021-03-18",40.5278,41.0448,39.6948,39.9151,79693.0],["2021-03-19",39.8768,40.1927,39.0247,39.0917,332559.0],["2021-03-22",38.7566,39.9055,38.7566,39.3215,107371.0],["2021-03-23",39.0151,39.1587,38.1055,38.2204,136094.0],["2021-03-24",38.297,38.4023,36.3822,36.4683,214952.0],["2021-03-25",36.3343,37.3396,35.329,36.0758,221532.0],["2021-03-26",36.43,36.7364,35.0896,36.2194,94315.0],["2021-03-29",36.2481,36.7651,35.6545,35.7598,82409.0],["2021-03-30",35.7886,36.6407,35.7311,36.497,82409.0],["2021-03-31",36.6502,37.196,36.4588,36.5928,120009.0],["2021-04-01",36.679,37.1385,36.1045,37.0236,110609.0],["2021-04-05",38.3927,38.3927,37.1577,37.6077,86691.0],["2021-04-06",37.6555,38.2108,37.3875,37.9332,55879.0],["2021-04-07",37.9906,38.814,37.9906,38.814,40943.0],["2021-04-08",38.881,38.9864,38.364,38.6225,135363.0],["2021-04-09",38.4981,38.8236,38.3449,38.5172,88049.0],["2021-04-12",38.3927,38.3927,37.2343,37.2917,176828.0],["2021-04-13",37.2438,37.6555,36.7364,37.5694,152806.0],["2021-04-14",37.4353,38.163,37.3779,37.5311,112803.0],["2021-04-15",37.5023,38.1917,37.4353,37.9332,69457.0],["2021-04-16",37.8087,38.6034,37.8087,38.2204,88049.0],["2021-04-19",38.1247,39.2449,38.1247,39.0247,117398.0],["2021-04-20",38.8906,39.5704,38.5459,39.1491,190511.0],["2021-04-21",39.0917,40.614,38.881,40.5087,156775.0],["2021-04-22",40.6427,40.7863,39.9151,40.4512,114891.0],["2021-04-23",40.6427,40.9395,40.3363,40.365,89511.0],["2021-04-26",40.614,40.614,39.8576,39.8576,68830.0],["2021-04-27",39.848,40.6044,39.848,40.164,120636.0],["2021-04-28",40.3076,40.547,39.6757,39.8097,46897.0],["2021-04-29",40.1353,40.8821,39.781,40.1353,99851.0],["2021-04-30",39.9916,40.7767,39.6566,39.6566,98284.0],["2021-05-03",39.848,39.9725,39.2736,39.58,40003.0],["2021-05-04",39.2449,39.5608,38.4502,38.8715,74784.0],["2021-05-05",38.9385,39.1587,38.4981,38.613,77500.0],["2021-05-06",38.8044,39.063,37.8087,38.5459,72799.0],["2021-05-07",38.8332,39.3406,37.2821,37.4258,63921.0],["2021-05-10",37.263,37.6651,36.7268,37.0141,153641.0],["2021-05-11",36.4683,37.5023,36.2002,36.9949,72799.0],["2021-05-12",36.7651,37.1098,36.1907,36.5162,80111.0],["2021-05-13",36.5736,37.3396,36.3439,36.7843,168055.0],["2021-05-14",37.33,37.6843,36.88,37.5598,78753.0],["2021-05-17",37.4641,37.8087,37.2821,37.7513,119696.0],["2021-05-18",37.6555,38.5459,37.4641,38.0672,109251.0],["2021-05-19",37.7034,37.9428,37.3683,37.847,101209.0],["2021-05-20",37.8662,38.8523,37.8374,38.7661,68935.0],["2021-05-21",38.6896,38.7853,38.1917,38.1917,60579.0],["2021-05-24",38.3449,39.1108,37.7321,38.5938,92644.0],["2021-05-25",38.7374,38.8715,38.3353,38.4215,54626.0],["2021-05-26",38.5459,38.7183,38.0768,38.1438,62877.0],["2021-05-27",38.2874,39.1778,37.7896,38.8332,205551.0],["2021-05-28",38.9481,38.9672,38.0672,38.3353,80424.0],["2021-06-01",38.8427,39.0917,38.3449,38.7853,106849.0],["2021-06-02",38.7661,38.7661,37.6843,37.7896,216727.0],["2021-06-03",37.8087,39.0151,37.1768,38.2108,130559.0],["2021-06-04",38.3545,38.7757,37.9236,38.1725,85020.0],["2021-06-07",38.297,38.5842,38.0194,38.2874,59117.0],["2021-06-08",38.3736,38.7757,38.1247,38.4981,76455.0],["2021-06-09",38.7374,39.4268,38.6704,39.0725,80528.0],["2021-06-10",39.197,39.3598,38.8906,39.264,97971.0],["2021-06-11",39.6661,39.8097,39.1204,39.5608,90451.0],["2021-06-14",39.5417,39.8193,39.0247,39.0438,99851.0],["2021-06-15",39.1204,39.4076,38.3066,38.5268,98598.0],["2021-06-16",38.3353,38.7757,38.1534,38.6896,122516.0],["2021-06-17",38.6513,38.9289,38.3353,38.5364,73948.0],["2021-06-18",38.1725,38.23,37.6843,37.7226,248270.0],["2021-06-21",37.9811,38.6704,37.8087,38.431,101313.0],["2021-06-22",38.3066,38.6225,38.1151,38.4119,167533.0],["2021-06-23",38.5747,39.3693,38.3736,39.3215,264146.0],["2021-06-24",39.6948,40.9587,39.6374,40.9587,113847.0],["2021-06-25",40.9587,42.1554,40.9204,41.6193,343212.0],["2021-06-28",41.7629,42.1363,40.547,42.0597,94002.0],["2021-06-29",42.0693,42.3756,41.6193,41.6576,89720.0],["2021-06-30",40.9778,41.6767,40.5948,40.815,153223.0],["2021-07-01",41.1501,41.8586,40.5853,41.5714,76455.0],["2021-07-02",41.581,42.5671,41.581,42.5576,51179.0],["2021-07-06",42.6054,42.8639,41.5523,42.0214,185080.0],["2021-07-07",42.0022,42.4905,41.6001,42.4139,77708.0],["2021-07-08",41.8682,41.8874,41.3033,41.3512,112176.0],["2021-07-09",41.6767,41.6767,41.2746,41.4757,208371.0],["2021-07-12",41.4852,41.4852,40.7384,41.1406,100373.0],["2021-07-13",40.9395,41.2363,40.4799,41.1406,158446.0],["2021-07-14",41.3991,41.4757,40.7959,40.9778,130663.0],["2021-07-15",40.7672,41.6001,40.5948,40.8725,114160.0],["2021-07-16",40.9682,41.1693,40.231,40.4033,105909.0],["2021-07-19",39.9629,39.9629,39.0534,39.2927,116772.0],["2021-07-20",39.5321,40.9108,39.197,40.815,163459.0],["2021-07-21",40.9012,41.1693,40.1065,40.231,88466.0],["2021-07-22",40.1831,40.231,39.8097,40.2119,72695.0],["2021-07-23",40.4895,40.4895,40.0587,40.4225,54521.0],["2021-07-26",40.3076,40.5853,39.9246,40.3746,74366.0],["2021-07-27",40.231,40.5182,39.6661,40.0204,141734.0],["2021-07-28",40.2885,40.5374,39.9725,40.298,42823.0],["2021-07-29",40.2502,40.7384,39.9821,39.9916,112280.0],["2021-07-30",39.7236,40.1831,39.4555,39.6948,117712.0],["2021-08-02",39.848,40.2789,39.5608,39.8193,48986.0],["2021-08-03",39.781,40.0587,38.9002,39.4076,71128.0],["2021-08-04",39.3119,39.4938,38.9768,39.2832,36243.0],["2021-08-05",39.5129,39.9629,39.5034,39.7619,54103.0],["2021-08-06",39.6566,40.2502,39.5417,39.8385,68622.0],["2021-08-09",40.0874,40.5374,39.5512,40.4033,71024.0],["2021-08-10",40.298,40.6236,39.7236,39.9916,120114.0],["2021-08-11",40.0682,40.1544,39.647,39.9438,149254.0],["2021-08-12",39.8768,40.5278,39.7523,40.5087,126485.0],["2021-08-13",40.4608,40.748,40.3076,40.5948,70084.0],["2021-08-16",40.3842,40.681,40.1736,40.3746,209938.0],["2021-08-17",40.1736,40.2885,39.6374,39.9246,331723.0],["2021-08-18",39.9725,40.748,39.7714,40.2597,176097.0],["2021-08-19",40.1065,40.4895,39.9438,40.2214,220801.0],["2021-08-20",40.298,41.2363,39.8385,41.1214,88049.0],["2021-08-23",41.1501,41.782,41.1406,41.581,137765.0],["2021-08-24",41.5905,42.749,41.5905,42.5576,188840.0],["2021-08-25",42.6246,43.3522,42.5097,43.1129,272815.0],["2021-08-26",43.2182,43.4575,42.8831,42.8927,389795.0],["2021-08-27",42.9022,43.6777,42.6246,43.3618,192287.0],["2021-08-30",43.3522,43.7256,42.9022,43.448,198240.0],["2021-08-31",43.5054,43.9937,43.2277,43.7448,247017.0],["2021-09-01",43.8118,45.1235,43.6203,44.683,255477.0],["2021-09-02",45.0181,45.1426,44.3767,44.8075,181946.0],["2021-09-03",45.0373,45.133,44.4533,45.0852,145912.0],["2021-09-07",45.066,45.066,44.233,44.7692,122934.0],["2021-09-08",44.8458,45.2479,44.2426,44.2426,137556.0],["2021-09-09",44.2618,44.2905,43.7352,43.7448,165444.0],["2021-09-10",43.8884,44.0894,43.4958,43.4958,138392.0],["2021-09-13",43.7256,43.9458,43.0937,43.4767,138496.0],["2021-09-14",43.6107,43.6107,42.7969,42.8831,236885.0],["2021-09-15",42.9597,42.9597,42.3948,42.4714,259550.0],["2021-09-16",42.3086,43.6873,42.2512,43.0075,264459.0],["2021-09-17",42.998,43.515,42.548,43.2086,401807.0],["2021-09-20",42.6246,43.0937,42.3086,42.5863,220069.0],["2021-09-21",42.6916,43.9841,42.6916,43.1129,290989.0],["2021-09-22",43.2182,44.999,43.2182,44.6256,111549.0],["2021-09-23",44.9703,45.5734,44.9607,45.1809,100269.0],["2021-09-24",44.8937,45.2575,44.4437,44.5969,79902.0],["2021-09-27",44.8075,46.1766,44.5203,45.7936,109042.0],["2021-09-28",45.583,46.2053,44.7979,44.7979,82513.0],["2021-09-29",44.7405,44.8841,44.549,44.6543,56924.0],["2021-09-30",44.932,45.3915,44.5969,45.0469,60266.0],["2021-10-01",45.2192,46.8372,44.3767,46.7032,120114.0],["2021-10-04",46.6553,47.0479,45.5447,45.7745,96509.0],["2021-10-05",45.899,46.7128,45.8224,46.5309,43137.0],["2021-10-06",46.3202,46.8755,45.9947,46.7511,54626.0],["2021-10-07",46.866,47.5074,46.5117,46.8085,128992.0],["2021-10-08",46.9426,47.4404,46.2532,46.5787,59221.0],["2021-10-11",46.7128,46.8468,46.2532,46.5883,30081.0],["2021-10-12",46.6841,47.1053,46.5213,46.9713,49508.0],["2021-10-13",46.8755,47.0766,46.7511,47.0383,50030.0],["2021-10-14",47.4404,48.4074,47.2489,48.3978,62877.0],["2021-10-15",48.484,48.484,47.6798,47.8713,152388.0],["2021-10-18",47.5649,47.8234,47.1819,47.8042,53999.0],["2021-10-19",48.0915,48.3595,47.6319,48.3308,52537.0],["2021-10-20",48.4744,48.6851,48.2159,48.5415,43659.0],["2021-10-21",48.6372,49.1542,48.2925,48.5798,43868.0],["2021-10-22",48.5606,48.9436,48.3595,48.9436,44912.0],["2021-10-25",49.0968,49.6904,48.867,49.3361,77186.0],["2021-10-26",49.3361,49.518,48.8095,48.8861,59430.0],["2021-10-27",48.7617,49.4893,48.7617,49.0872,53268.0],["2021-10-28",49.1925,50.1308,49.1925,50.0925,68308.0],["2021-10-29",49.8053,50.4467,49.4031,49.9297,114474.0],["2021-11-01",50.1978,51.1074,50.035,50.7052,162728.0],["2021-11-02",50.8297,51.2127,50.3031,50.5712,90033.0],["2021-11-03",50.5616,51.2318,49.5946,49.8723,297987.0],["2021-11-04",50.0925,51.2318,49.7861,50.5616,116354.0],["2021-11-05",50.7627,52.5626,50.7627,51.1361,292347.0],["2021-11-08",51.5286,51.5286,50.4659,50.6191,106431.0],["2021-11-09",50.4276,50.6574,49.5372,49.9967,137765.0],["2021-11-10",51.0116,51.1265,50.2648,51.0882,110087.0],["2021-11-11",51.1552,51.6818,50.7627,51.2318,135467.0],["2021-11-12",51.4903,51.768,50.935,51.3276,79588.0],["2021-11-15",51.9116,52.1031,51.3276,51.8829,152597.0],["2021-11-16",51.7584,52.9743,51.4042,52.7158,194375.0],["2021-11-17",52.8786,53.5967,52.5531,53.4243,157715.0],["2021-11-18",53.3094,54.3435,52.802,53.7882,246703.0],["2021-11-19",53.5488,53.769,52.6584,53.6254,104133.0],["2021-11-22",53.702,54.0562,52.6775,53.252,104865.0],["2021-11-23",53.8073,55.0998,53.5296,55.0615,369637.0],["2021-11-24",54.7743,55.9711,54.7743,55.2817,203567.0],["2021-11-26",54.7264,54.7264,53.0605,53.9701,312296.0],["2021-11-29",54.3435,54.9658,53.9892,54.5349,238661.0],["2021-11-30",54.2477,55.6073,53.2807,55.1573,1194767.0],["2021-12-01",56.2392,56.5934,52.668,52.6775,287855.0],["2021-12-02",52.5148,54.6977,50.6478,54.6115,321278.0],["2021-12-03",54.6403,55.119,53.5392,54.1807,214429.0],["2021-12-06",54.7456,55.3105,53.702,54.6881,234692.0],["2021-12-07",54.8222,55.0615,53.5775,54.6881,237616.0],["2021-12-08",55.0424,55.3105,53.5296,53.9413,347077.0],["2021-12-09",53.5009,54.6211,53.1658,53.7116,164086.0],["2021-12-10",54.0371,54.1903,53.118,54.0562,101836.0],["2021-12-13",54.152,54.4679,53.3382,54.0467,124709.0],["2021-12-14",53.6733,54.1041,53.0988,53.769,249210.0],["2021-12-15",53.7594,54.6977,53.2616,54.6977,146017.0],["2021-12-16",54.7264,54.87,52.6392,52.802,186960.0],["2021-12-17",52.5626,53.8935,52.1605,53.7403,361073.0],["2021-12-20",53.1371,53.4913,52.5818,53.3286,116667.0],["2021-12-21",53.7594,55.1285,53.2328,54.5637,65593.0],["2021-12-22",54.5062,55.119,52.9169,54.9849,87004.0],["2021-12-23",55.0807,55.5977,54.9658,55.0807,56297.0],["2021-12-27",55.3105,56.153,54.5158,56.0381,196778.0],["2021-12-28",55.7509,56.2392,55.1381,55.8658,104551.0],["2021-12-29",55.8562,56.4306,55.5019,56.4306,55252.0],["2021-12-30",56.4306,57.4359,56.4306,56.9094,77186.0],["2021-12-31",56.9094,57.1679,56.5838,56.8136,143405.0],["2022-01-03",56.354,58.2306,56.354,57.8189,176515.0],["2022-01-04",58.2402,58.3455,56.8615,56.8615,110923.0],["2022-01-05",57.0817,57.3019,56.5838,56.986,85333.0],["2022-01-06",57.2157,57.5125,55.9902,56.1338,400553.0],["2022-01-07",56.0955,56.7657,55.1956,55.3966,172546.0],["2022-01-10",55.2339,55.7892,53.9796,55.3296,154268.0],["2022-01-11",55.4062,55.6838,54.5541,55.4924,119800.0],["2022-01-12",55.6168,55.9902,55.0328,55.8658,98284.0],["2022-01-13",55.9424,56.153,55.4349,55.4732,104238.0],["2022-01-14",55.3966,55.5785,54.8892,55.4924,274277.0],["2022-01-18",54.803,55.7604,54.4871,54.6115,98702.0],["2022-01-19",54.1807,54.9945,54.1615,54.4583,164399.0],["2022-01-20",54.7073,55.4636,53.8456,53.9605,111549.0],["2022-01-21",53.5392,54.0945,53.0988,53.3765,154477.0],["2022-01-24",52.7158,52.8116,50.4276,51.2031,362744.0],["2022-01-25",50.7723,51.0499,49.6425,50.1404,333290.0],["2022-01-26",50.8297,51.0595,48.9723,49.6425,210460.0],["2022-01-27",50.1021,51.2893,49.5372,50.2744,119696.0],["2022-01-28",50.2552,50.9733,49.4414,50.9733,107998.0],["2022-01-31",50.7531,52.6584,50.7531,52.4669,169726.0],["2022-02-01",52.6967,53.4052,52.1222,52.5148,278873.0],["2022-02-02",52.2658,53.1467,51.1744,52.869,149777.0],["2022-02-03",52.2754,53.0031,52.218,52.218,151239.0],["2022-02-04",52.0456,53.6158,51.6818,53.0988,269473.0],["2022-02-07",53.2328,54.2669,53.1275,54.2381,133379.0],["2022-02-08",54.0754,54.602,54.0467,54.3818,128156.0],["2022-02-09",54.8126,55.2913,54.3818,55.119,183095.0],["2022-02-10",54.5828,56.153,54.5828,55.5977,146748.0],["2022-02-11",55.569,56.0094,54.8605,55.4445,177142.0],["2022-02-14",55.4445,55.4445,54.6211,54.8126,244719.0],["2022-02-15",55.3966,55.9902,55.3871,55.7604,93898.0],["2022-02-16",55.8658,56.1338,55.119,55.7413,138496.0],["2022-02-17",55.4062,55.7892,54.6211,55.4158,206178.0],["2022-02-18",55.5881,55.9902,54.8988,55.5402,109878.0],["2022-02-22",55.3775,55.6073,54.1328,54.2094,99538.0],["2022-02-23",54.7456,54.9658,53.9318,53.9892,129305.0],["2022-02-24",53.0222,55.703,52.6297,55.1764,118860.0],["2022-02-25",55.4445,56.1243,53.5775,55.0902,105387.0],["2022-02-28",54.2381,54.7551,53.2616,53.769,136199.0],["2022-03-01",53.8743,53.8743,52.2754,52.6297,175471.0],["2022-03-02",52.9073,54.3147,52.8882,53.8073,105491.0],["2022-03-03",53.9701,54.1615,52.668,53.0222,142361.0],["2022-03-04",52.735,52.735,50.9829,51.1744,428023.0],["2022-03-07",51.3276,51.3276,49.2978,49.451,220383.0],["2022-03-08",49.4797,50.2552,48.6659,48.8574,113011.0],["2022-03-09",49.7861,50.4755,49.7574,50.1021,142988.0],["2022-03-10",49.9489,50.2265,49.3936,50.0829,77708.0],["2022-03-11",50.4563,50.8297,49.8436,50.3031,69562.0],["2022-03-14",50.6191,50.9254,49.8244,50.1499,131081.0],["2022-03-15",50.4372,50.7244,49.5468,50.5233,94524.0],["2022-03-16",50.8393,51.9212,50.4755,51.8446,148001.0],["2022-03-17",51.7488,51.8829,50.8393,51.8159,113220.0],["2022-03-18",51.5861,52.5435,50.9925,52.2563,232499.0],["2022-03-21",52.2754,53.6828,52.2658,53.5871,126276.0],["2022-03-22",53.6158,56.4306,53.6158,56.1434,251717.0],["2022-03-23",56.4689,57.8476,56.22,57.4742,144345.0],["2022-03-24",57.8572,58.5083,57.0817,58.0678,215787.0],["2022-03-25",58.2402,59.1976,58.2402,58.7093,126694.0],["2022-03-28",58.9678,59.2838,57.5891,57.9146,149672.0],["2022-03-29",58.2306,58.7093,57.6083,58.4508,264877.0],["2022-03-30",58.3742,60.7199,58.3742,60.4806,137556.0],["2022-03-31",60.988,61.1029,59.9348,60.4423,111549.0],["2022-04-01",60.7391,61.1507,59.8582,60.5763,116980.0],["2022-04-04",61.4763,61.4763,60.2795,60.672,171711.0],["2022-04-05",60.538,60.9114,59.8008,60.3082,117503.0],["2022-04-06",59.7912,60.538,59.6572,60.0593,64339.0],["2022-04-07",60.021,60.404,58.9199,60.0306,78231.0],["2022-04-08",60.0784,60.9593,59.7529,60.4806,68830.0],["2022-04-11",60.4231,60.6912,59.7242,60.3561,62250.0],["2022-04-12",60.7103,60.7391,58.987,59.1497,119383.0],["2022-04-13",58.987,60.2508,58.987,60.0689,62250.0],["2022-04-14",59.8391,60.921,59.2359,59.5423,73948.0],["2022-04-18",59.5231,60.3369,58.8625,59.5231,112907.0],["2022-04-19",59.437,60.5763,59.3987,59.5997,68413.0],["2022-04-20",59.8487,60.1359,59.2359,59.6284,122934.0],["2022-04-21",60.0976,61.9454,60.0976,60.4614,119592.0],["2022-04-22",60.6433,60.6433,58.1732,58.3263,117816.0],["2022-04-25",57.1487,58.9391,56.6796,58.5083,196047.0],["2022-04-26",58.8338,58.8338,56.8711,56.9572,215265.0],["2022-04-27",57.0051,57.3019,55.6838,56.8902,148314.0],["2022-04-28",57.3115,57.8189,56.2966,56.67,112489.0],["2022-04-29",56.7083,56.7562,54.9083,54.9754,108938.0],["2022-05-02",55.2434,55.7317,54.6594,55.2434,144763.0],["2022-05-03",55.5019,56.4689,55.1764,55.186,296316.0],["2022-05-04",55.0519,55.5594,54.2669,55.4924,112489.0],["2022-05-05",54.9945,55.119,53.4722,53.6924,180797.0],["2022-05-06",54.6115,56.4689,53.2137,54.2573,360446.0],["2022-05-09",54.0754,54.0754,48.8287,49.0872,267384.0],["2022-05-10",49.4797,50.4372,47.8808,50.0829,323158.0],["2022-05-11",49.8436,52.2275,49.8148,51.251,185602.0],["2022-05-12",51.0786,52.0552,50.5042,51.8159,176097.0],["2022-05-13",52.2946,53.903,52.2946,53.6924,223725.0],["2022-05-16",53.6158,54.1711,52.8307,53.0509,119383.0],["2022-05-17",53.5009,54.5924,53.3669,53.6062,205029.0],["2022-05-18",53.2137,53.8839,51.8446,52.2658,108102.0],["2022-05-19",51.9595,54.1328,51.9595,53.5871,301433.0],["2022-05-20",54.2381,54.8413,53.1467,54.7743,282633.0],["2022-05-23",54.9658,55.0519,53.1754,53.3765,81782.0],["2022-05-24",52.8403,53.5775,51.9882,53.1467,231141.0],["2022-05-25",53.2233,54.8126,53.2233,53.8839,126381.0],["2022-05-26",54.8126,55.0615,54.2094,54.3435,236259.0],["2022-05-27",54.5732,55.77,54.5637,55.7126,205551.0],["2022-05-31",55.8658,55.8658,54.0945,54.5924,156044.0],["2022-06-01",54.6403,55.1764,54.2286,54.669,620310.0],["2022-06-02",54.5637,55.5785,54.2764,55.32,116458.0],["2022-06-03",54.7934,55.0519,54.3722,54.7073,112698.0],["2022-06-06",55.3392,55.9328,54.736,55.1285,173486.0],["2022-06-07",54.7551,55.4158,54.3339,55.186,82826.0],["2022-06-08",55.0328,55.1668,54.219,54.3435,76977.0],["2022-06-09",53.9605,55.0807,53.2616,54.6498,182260.0],["2022-06-10",53.9413,53.9701,52.2084,52.486,232394.0],["2022-06-13",51.2893,52.2467,50.6957,50.8584,155626.0],["2022-06-14",50.9446,51.6148,50.3127,51.0595,170248.0],["2022-06-15",53.185,54.0275,52.486,53.5679,129827.0],["2022-06-16",52.9552,53.2328,51.5669,51.8446,276157.0],["2022-06-17",51.8159,53.0988,51.6339,52.5722,202731.0],["2022-06-21",52.7541,53.2424,52.3329,53.0892,173591.0],["2022-06-22",52.4765,52.6105,52.0935,52.4669,118652.0],["2022-06-23",52.5914,53.8552,52.4382,53.7786,105073.0],["2022-06-24",54.2381,55.6456,54.0945,55.636,359193.0],["2022-06-27",55.4253,55.5211,54.87,55.4158,172024.0],["2022-06-28",55.5785,56.2775,55.0137,55.4062,66950.0],["2022-06-29",55.2817,55.4828,54.3722,55.2434,97971.0],["2022-06-30",54.6498,55.7987,54.1137,55.5019,153119.0],["2022-07-01",55.4062,56.086,54.1807,54.3147,99224.0],["2022-07-05",54.4009,54.4009,53.1084,53.903,114891.0],["2022-07-06",54.1137,54.1137,52.3233,53.3094,86169.0],["2022-07-07",53.3477,54.3243,53.3094,54.1903,106222.0],["2022-07-08",53.903,54.2956,53.0126,53.5679,66115.0],["2022-07-11",53.5009,53.5009,51.6148,52.6392,100373.0],["2022-07-12",52.5052,52.9456,51.5861,51.9499,130767.0],["2022-07-13",51.2222,53.2233,51.0691,53.2041,244614.0],["2022-07-14",52.5148,53.2999,52.0744,52.1797,96613.0],["2022-07-15",52.735,53.5775,52.5148,52.7637,85020.0],["2022-07-18",53.2424,53.7786,52.6871,53.0031,298613.0],["2022-07-19",53.4148,54.7743,53.3477,54.3339,208058.0],["2022-07-20",54.4488,55.5498,54.2956,55.2434,127634.0],["2022-07-21",55.0232,55.9424,54.4871,55.9424,120845.0],["2022-07-22",56.0381,56.8136,55.6168,55.77,125232.0],["2022-07-25",56.1913,56.1913,55.636,55.8562,91809.0],["2022-07-26",55.8658,56.4785,55.2817,55.6551,78962.0],["2022-07-27",56.0477,56.5551,55.3583,56.3828,74471.0],["2022-07-28",56.4881,57.3402,55.8083,57.2732,131290.0],["2022-07-29",57.6753,59.638,57.053,59.3508,171606.0],["2022-08-01",59.9252,59.9252,58.604,59.2072,127947.0],["2022-08-02",59.3316,59.4178,57.7902,57.7998,67368.0],["2022-08-03",58.087,58.8817,57.771,57.8381,131916.0],["2022-08-04",57.9912,58.2785,57.503,57.9242,64548.0],["2022-08-05",57.637,59.8487,54.3626,54.8605,130767.0],["2022-08-08",55.2339,57.187,55.0711,56.8423,134632.0],["2022-08-09",56.9285,57.4455,55.1956,57.1583,106118.0],["2022-08-10",57.7998,59.7625,57.7998,59.4082,200851.0],["2022-08-11",59.6955,60.2316,57.9625,58.0774,134632.0],["2022-08-12",58.2976,58.6423,57.6083,58.5849,199702.0],["2022-08-15",58.2402,58.9008,58.02,58.7668,200747.0],["2022-08-16",58.7476,60.0497,58.6614,60.0497,205969.0],["2022-08-17",59.8008,60.5476,59.571,60.4901,170144.0],["2022-08-18",60.4997,60.7008,59.5231,59.8487,145077.0],["2022-08-19",59.8391,59.9061,59.1402,59.6189,145912.0],["2022-08-22",59.0444,59.3604,58.6614,58.9295,94733.0],["2022-08-23",58.9487,59.188,58.5466,58.8529,159699.0],["2022-08-24",58.4029,59.4178,57.6466,59.3125,252552.0],["2022-08-25",59.6859,59.7529,59.121,59.7433,156879.0],["2022-08-26",59.9923,60.2125,57.8476,59.8582,325874.0],["2022-08-29",59.3221,59.7433,58.6327,59.2742,179544.0],["2022-08-30",59.3316,59.3316,57.5508,57.8285,687991.0],["2022-08-31",58.2115,58.2593,55.5977,55.6551,170144.0],["2022-09-01",55.1956,55.6264,55.0232,55.4158,159386.0],["2022-09-02",55.2339,56.8806,55.2339,55.8179,140376.0],["2022-09-06",56.0189,56.1626,54.9562,55.32,159177.0],["2022-09-07",54.9849,55.5881,54.736,55.0328,78335.0],["2022-09-08",54.8509,55.77,54.5541,55.7221,97762.0],["2022-09-09",56.2966,57.2827,55.8945,56.9668,168995.0],["2022-09-12",57.3115,59.1593,57.3115,59.1497,247226.0],["2022-09-13",58.0774,58.0774,56.7179,57.1104,134110.0],["2022-09-14",57.3976,57.3976,55.7796,56.22,168368.0],["2022-09-15",56.1338,56.3732,55.2147,55.2626,111863.0],["2022-09-16",54.87,54.9945,53.7499,54.3435,321174.0],["2022-09-19",53.9892,55.2147,53.9796,54.8892,80528.0],["2022-09-20",54.4966,54.4966,53.1467,53.4052,99224.0],["2022-09-21",53.2041,53.3382,51.4712,51.5286,142779.0],["2022-09-22",51.5478,51.7488,50.8584,51.4903,217040.0],["2022-09-23",50.7723,50.8967,49.5468,49.9872,142048.0],["2022-09-26",49.7382,50.8489,49.6233,50.1308,218085.0],["2022-09-27",50.5425,51.0978,49.9584,50.3701,366504.0],["2022-09-28",50.3989,50.9637,50.1021,50.3031,185289.0],["2022-09-29",49.968,49.968,48.7617,49.451,196360.0],["2022-09-30",49.451,51.1361,49.451,50.284,171606.0],["2022-10-03",50.6478,52.4669,49.7478,52.4286,199598.0],["2022-10-04",53.0318,54.1328,52.735,53.9318,158446.0],["2022-10-05",53.1754,54.5158,52.7158,54.4105,137765.0],["2022-10-06",54.1998,55.1764,53.4435,53.9126,96927.0],["2022-10-07",53.4148,54.3913,53.4148,54.1903,236676.0],["2022-10-10",54.1903,54.1903,52.0169,52.1031,100582.0],["2022-10-11",51.8446,52.802,51.5478,52.3616,301642.0],["2022-10-12",52.3616,52.5914,51.7776,51.8637,217040.0],["2022-10-13",51.2127,52.6201,49.8819,51.9499,322532.0],["2022-10-14",52.1605,52.7733,50.3318,50.4755,204611.0],["2022-10-17",51.2701,52.0648,50.8393,51.2318,301016.0],["2022-10-18",52.1988,52.4956,51.2893,51.9595,183200.0],["2022-10-19",51.6531,52.6201,50.9063,51.3659,122725.0],["2022-10-20",51.0978,51.6244,50.6286,50.734,85229.0],["2022-10-21",50.5712,51.3754,50.3318,50.9733,72486.0],["2022-10-24",51.2797,51.2797,49.8627,50.1499,77917.0],["2022-10-25",50.0829,51.0499,50.0829,50.9446,224352.0],["2022-10-26",50.6382,51.5286,50.4372,50.5138,159595.0],["2022-10-27",50.4659,50.9637,49.7957,50.0255,115623.0],["2022-10-28",49.9393,50.5616,49.7287,50.2552,132752.0],["2022-10-31",50.0255,50.6191,49.6999,49.8053,196673.0],["2022-11-01",50.2265,50.5712,48.8287,49.0585,164504.0],["2022-11-02",49.001,49.001,46.6362,46.6362,363057.0],["2022-11-03",46.0809,47.8904,45.7362,46.9521,318145.0],["2022-11-04",45.0852,47.3543,43.0937,46.2532,346972.0],["2022-11-07",46.8851,49.4127,46.5787,48.8957,179335.0],["2022-11-08",48.9723,50.9063,48.6563,50.6861,198449.0],["2022-11-09",50.3031,51.0786,49.8819,50.3701,170353.0],["2022-11-10",51.768,51.768,49.8148,50.1499,146434.0],["2022-11-11",50.3989,50.6957,49.7382,50.4946,87735.0],["2022-11-14",50.3797,50.3797,48.7521,48.8478,122516.0],["2022-11-15",49.518,50.2265,48.8861,49.1638,95778.0],["2022-11-16",49.068,49.3265,48.1202,49.0393,88780.0],["2022-11-17",48.7042,48.9436,46.8947,48.3021,193853.0],["2022-11-18",49.001,50.1021,48.934,49.6616,239392.0],["2022-11-21",49.5372,50.1499,49.1446,49.5851,356895.0],["2022-11-22",49.5085,51.5669,49.5085,50.6478,186333.0],["2022-11-23",51.0786,51.6531,50.1116,51.4712,112071.0],["2022-11-25",51.4616,52.5052,51.4425,51.4425,122098.0],["2022-11-28",51.0978,51.4903,50.4563,50.6478,255059.0],["2022-11-29",50.801,50.9159,50.1212,50.801,531634.0],["2022-11-30",50.8967,52.6775,50.6765,52.6297,189780.0],["2022-12-01",52.6009,54.2286,52.2275,54.0849,256312.0],["2022-12-02",53.4243,53.6254,51.9882,52.5531,117189.0],["2022-12-05",52.3233,52.936,52.218,52.3616,219547.0],["2022-12-06",52.3329,52.3903,50.4467,50.8201,219756.0],["2022-12-07",50.9542,51.3563,50.2935,50.4084,137661.0],["2022-12-08",50.5521,51.3659,50.0829,51.2222,128052.0],["2022-12-09",51.1265,53.1275,50.734,52.7254,229470.0],["2022-12-12",52.8977,52.8977,51.969,52.2946,97553.0],["2022-12-13",53.7307,53.8839,52.3137,52.9073,115936.0],["2022-12-14",52.6488,53.2424,51.3467,51.7393,170562.0],["2022-12-15",50.9063,51.2797,49.9106,49.9106,247017.0],["2022-12-16",49.7861,50.7244,49.6712,49.6904,195942.0],["2022-12-19",49.8148,50.0733,49.2021,49.9202,243988.0],["2022-12-20",49.7191,50.5138,49.6616,50.3318,110191.0],["2022-12-21",50.5999,51.5095,50.5999,51.2127,138601.0],["2022-12-22",51.251,51.3946,50.4372,51.0786,114265.0],["2022-12-23",51.1457,51.4137,50.7627,51.2318,71755.0],["2022-12-27",51.0882,51.0882,50.4946,50.6957,37288.0],["2022-12-28",50.8489,51.2127,49.9393,49.9393,68413.0],["2022-12-29",50.2457,50.9637,50.035,50.7244,85124.0],["2022-12-30",50.2552,51.1935,50.0542,51.1552,117085.0],["2023-01-03",51.4903,52.486,50.5808,50.8871,141108.0],["2023-01-04",51.1169,52.9743,51.1169,52.4765,194271.0],["2023-01-05",52.285,53.3382,51.8254,53.0988,109147.0],["2023-01-06",53.6158,55.7221,53.6158,55.5594,163355.0],["2023-01-09",55.5594,56.22,54.1998,54.4105,111758.0],["2023-01-10",54.1232,55.2051,53.5967,55.1668,72382.0],["2023-01-11",55.1668,56.1817,55.1668,55.9807,134214.0],["2023-01-12",56.1338,56.8806,55.8753,56.7945,90764.0],["2023-01-13",56.2966,57.57,56.2966,57.4168,50657.0],["2023-01-17",57.3402,57.3402,56.2296,56.3158,148210.0],["2023-01-18",56.5934,56.7849,55.9998,55.9998,88153.0],["2023-01-19",55.5977,56.5455,55.3583,56.4498,151343.0],["2023-01-20",58.7093,61.0646,58.1253,60.0784,360968.0],["2023-01-23",60.0784,60.7103,59.954,60.5571,226650.0],["2023-01-24",60.1167,60.6912,59.8391,59.9635,132752.0],["2023-01-25",59.7912,60.538,59.4657,60.3274,46897.0],["2023-01-26",60.2891,60.6529,59.9348,60.4806,148941.0],["2023-01-27",60.222,60.7774,60.155,60.5284,69457.0],["2023-01-30",60.222,60.471,59.9923,60.021,97658.0],["2023-01-31",60.0306,60.988,59.7242,60.9688,94838.0],["2023-02-01",60.8922,61.6582,60.471,61.2082,287020.0],["2023-02-02",61.9837,62.1943,61.1795,61.8209,486304.0],["2023-02-03",61.122,62.2901,61.122,61.8688,270517.0],["2023-02-06",61.8401,61.8401,60.7965,61.2178,206282.0],["2023-02-07",61.055,62.0412,60.6816,61.9837,143301.0],["2023-02-08",61.6678,62.3571,61.505,62.2039,121576.0],["2023-02-09",62.7975,63.0082,62.1082,62.7114,121263.0],["2023-02-10",62.3763,62.3763,61.438,61.5624,113534.0],["2023-02-13",61.6773,62.2709,61.4284,61.8784,75933.0],["2023-02-14",61.8592,62.606,61.2369,61.2944,118443.0],["2023-02-15",61.0742,61.6199,60.5476,61.5624,111131.0],["2023-02-16",61.0933,61.0933,60.0784,60.4614,135572.0],["2023-02-17",60.4614,60.4997,59.4944,60.4135,228843.0],["2023-02-21",59.9444,60.222,59.3795,59.3891,116980.0],["2023-02-22",59.5901,60.4231,59.255,60.3082,108102.0],["2023-02-23",60.6433,60.7965,59.8774,60.5476,82826.0],["2023-02-24",59.504,59.7242,58.4412,59.2072,234692.0],["2023-02-27",59.2933,61.055,59.2933,59.8295,278351.0],["2023-02-28",60.0976,60.1072,57.8093,58.1732,401389.0],["2023-03-01",58.6423,59.7146,57.1296,58.2785,223203.0],["2023-03-02",58.2402,62.9603,58.1061,62.9124,278664.0],["2023-03-03",63.1326,65.0187,62.7784,64.5975,193749.0],["2023-03-06",64.9709,65.5836,62.8741,63.1901,140690.0],["2023-03-07",63.5635,63.7932,61.5146,61.5624,175993.0],["2023-03-08",61.5816,61.9646,60.2699,60.4518,5125100.0],["2023-03-09",60.6625,60.9497,59.1497,59.2933,273755.0],["2023-03-10",59.4465,59.6955,58.4987,58.6806,252448.0],["2023-03-13",58.4891,60.0689,57.7615,59.0731,336632.0],["2023-03-14",59.7433,60.7869,59.3699,60.4806,341959.0],["2023-03-15",60.0306,60.9593,59.4465,60.7103,291929.0],["2023-03-16",60.3561,62.6635,59.8582,62.5869,289213.0],["2023-03-17",62.3954,63.2379,62.0603,62.3667,561402.0],["2023-03-20",62.2039,62.9794,61.5624,62.5677,170457.0],["2023-03-21",62.9028,63.8507,62.9028,63.506,298300.0],["2023-03-22",63.7071,63.9752,63.0369,63.123,238034.0],["2023-03-23",63.4198,63.6496,62.6635,63.2188,96718.0],["2023-03-24",63.0943,63.6879,62.4911,63.6784,81991.0],["2023-03-27",63.8315,65.3251,63.8315,65.2102,136721.0],["2023-03-28",65.1049,65.5836,64.3868,64.5496,154477.0],["2023-03-29",64.7794,65.5453,64.7794,65.2581,125441.0],["2023-03-30",65.6507,66.1772,64.7985,64.9134,103507.0],["2023-03-31",65.1432,65.7751,64.4347,64.6262,235841.0],["2023-04-03",64.4826,64.8081,62.9699,63.1901,88466.0],["2023-04-04",63.5252,63.8603,61.1795,62.405,208162.0],["2023-04-05",62.3954,63.123,62.3954,62.8262,79380.0],["2023-04-06",62.5007,64.2624,62.0699,64.1475,115205.0],["2023-04-10",63.7358,64.5783,63.439,64.4539,70397.0],["2023-04-11",64.3581,64.6549,63.0943,63.2284,136303.0],["2023-04-12",63.3241,64.0326,62.9794,63.4773,59535.0],["2023-04-13",63.4964,64.2528,63.4964,64.0422,83557.0],["2023-04-14",63.7454,64.2624,63.6113,63.8411,133379.0],["2023-04-17",63.7837,64.1666,63.1805,63.5635,45539.0],["2023-04-18",63.889,64.3581,63.4486,64.2528,115832.0],["2023-04-19",63.7166,64.3007,63.439,63.7454,52223.0],["2023-04-20",63.2475,63.9369,62.7688,63.1901,77500.0],["2023-04-21",63.4294,63.822,62.9507,63.2762,59117.0],["2023-04-24",63.1518,63.7262,62.7114,62.8262,65906.0],["2023-04-25",62.7018,62.7018,60.6337,61.2944,83244.0],["2023-04-26",61.4284,61.4763,60.2508,60.404,89093.0],["2023-04-27",60.6816,61.5816,60.0306,61.2944,98911.0],["2023-04-28",61.2082,62.4528,61.122,62.022,74157.0],["2023-05-01",61.6965,62.5486,61.6965,62.0603,77917.0],["2023-05-02",61.9167,61.9167,60.8061,61.7922,73531.0],["2023-05-03",61.7731,62.5677,60.921,60.9784,58908.0],["2023-05-04",60.5188,60.9401,60.0976,60.5859,113325.0],["2023-05-05",59.9061,63.9081,59.9061,62.922,162206.0],["2023-05-08",63.2284,63.8315,62.3092,63.3624,109356.0],["2023-05-09",63.1518,64.0709,61.2752,61.7922,117503.0],["2023-05-10",62.3092,62.4624,60.0306,60.8635,94524.0],["2023-05-11",60.5667,61.7731,60.5667,61.2944,94420.0],["2023-05-12",61.2848,62.4911,61.2848,62.4528,69248.0],["2023-05-15",62.8167,64.8177,62.7879,64.3773,117712.0],["2023-05-16",64.0135,64.3102,63.2475,63.3337,71337.0],["2023-05-17",63.7071,63.8794,63.0177,63.5156,72277.0],["2023-05-18",63.4294,63.9847,62.6731,62.9507,51283.0],["2023-05-19",63.3528,63.3528,62.7018,62.9507,56924.0],["2023-05-22",62.9124,63.8315,62.1273,62.2039,45225.0],["2023-05-23",61.8209,61.9837,60.0593,60.4997,74366.0],["2023-05-24",60.1263,61.6103,60.1263,61.3614,67055.0],["2023-05-25",61.6007,61.6007,59.9827,60.088,72277.0],["2023-05-26",60.3561,61.955,60.3561,61.2465,87318.0],["2023-05-30",61.6582,61.7731,60.5093,60.6529,72068.0],["2023-05-31",60.5571,61.189,59.8295,60.4614,134005.0],["2023-06-01",60.921,61.7444,59.6093,61.1699,141317.0],["2023-06-02",61.3327,61.7731,61.1699,61.6582,103611.0],["2023-06-05",61.888,63.0943,61.8209,62.6539,140690.0],["2023-06-06",63.4581,63.506,62.2614,62.8167,135990.0],["2023-06-07",62.7401,63.439,62.1465,62.2997,99224.0],["2023-06-08",62.2135,64.9996,62.0795,64.8464,142465.0],["2023-06-09",64.7315,65.1049,64.2815,64.9134,156044.0],["2023-06-12",65.1049,66.3304,64.5879,66.0623,193227.0],["2023-06-13",66.3879,66.6272,65.4017,66.4836,152283.0],["2023-06-14",66.3304,67.4985,66.1102,67.2208,114578.0],["2023-06-15",67.4027,68.6187,67.0198,68.4751,156984.0],["2023-06-16",69.0208,69.0208,66.0336,67.3261,293391.0],["2023-06-20",67.2113,67.2113,66.0049,66.723,186333.0],["2023-06-21",66.8474,67.1538,66.0336,66.3687,101627.0],["2023-06-22",66.1772,66.8762,65.6315,65.6985,56297.0],["2023-06-23",65.5836,66.3974,64.4539,64.7698,352090.0],["2023-06-26",64.9804,65.7751,63.7454,63.7454,126381.0],["2023-06-27",63.9369,65.0092,63.7645,64.2241,84393.0],["2023-06-28",64.3868,64.856,63.6784,64.3294,110191.0],["2023-06-29",64.4826,64.8751,64.0135,64.4251,75515.0],["2023-06-30",64.7985,65.2198,64.5017,64.7411,103089.0],["2023-07-03",64.856,65.6411,64.3102,65.4879,61624.0],["2023-07-05",65.1145,66.7613,64.4347,66.6464,222576.0],["2023-07-06",66.1772,66.4357,63.4677,64.5592,160221.0],["2023-07-07",64.6358,65.1241,63.8698,64.0422,160117.0],["2023-07-10",64.1379,64.54,63.2858,63.6305,156984.0],["2023-07-11",63.8124,64.4539,63.0465,63.7071,131707.0],["2023-07-12",64.1858,65.1145,64.1858,64.6549,95464.0],["2023-07-13",65.239,65.239,64.3102,64.856,286602.0],["2023-07-14",65.1049,65.2102,64.023,64.3485,60057.0],["2023-07-17",64.3102,65.4017,64.3102,65.0092,47314.0],["2023-07-18",65.0762,65.0762,63.4103,63.956,56610.0],["2023-07-19",64.09,64.1379,63.3911,63.8698,113638.0],["2023-07-20",63.8207,63.8207,62.885,63.1871,313135.0],["2023-07-21",63.577,63.9766,62.7485,63.5185,210227.0],["2023-07-24",63.6745,63.6745,61.5789,61.7057,172984.0],["2023-07-25",61.7446,62.7485,61.4328,62.5536,113065.0],["2023-07-26",62.4659,63.0702,61.4522,61.9493,127634.0],["2023-07-27",62.5828,63.0117,61.9103,62.076,156875.0],["2023-07-28",62.3782,63.5185,62.3392,62.6901,208175.0],["2023-07-31",62.9922,63.4113,62.1832,62.6511,167648.0],["2023-08-01",62.4366,63.7914,62.1248,63.499,213203.0],["2023-08-02",63.1384,63.7817,62.2612,62.2904,207047.0],["2023-08-03",61.9006,64.1423,61.9006,64.0156,238955.0],["2023-08-04",66.05,69.48,63.2,65.68,408100.0],["2023-08-07",66.21,66.21,63.51,64.16,359100.0],["2023-08-08",64.03,65.23,62.93,63.16,100400.0],["2023-08-09",63.16,63.39,61.6,61.78,111300.0],["2023-08-10",62.42,62.42,61.2,61.86,104100.0],["2023-08-11",61.63,62.49,61.56,62.37,97500.0],["2023-08-14",62.0,62.17,61.37,62.01,80900.0],["2023-08-15",61.99,62.39,61.62,62.29,49000.0],["2023-08-16",62.15,62.15,60.69,61.14,91400.0],["2023-08-17",61.01,61.01,58.48,58.65,142400.0],["2023-08-18",58.17,58.75,57.4,58.23,128800.0],["2023-08-21",58.46,58.62,57.56,57.89,88700.0],["2023-08-22",57.58,58.2,57.43,57.93,127300.0],["2023-08-23",57.7,58.69,57.7,58.16,153200.0],["2023-08-24",58.46,58.7,56.13,56.17,100000.0],["2023-08-25",56.2,56.9,55.91,56.67,106800.0],["2023-08-28",57.12,57.99,57.08,57.15,93200.0],["2023-08-29",57.35,58.64,57.32,58.32,78100.0],["2023-08-30",58.6,60.4,58.6,60.36,185100.0],["2023-08-31",60.72,61.44,60.25,60.65,134800.0],["2023-09-01",60.87,61.34,59.62,61.22,176600.0],["2023-09-05",61.17,61.17,58.05,59.28,177700.0],["2023-09-06",59.34,60.21,58.76,60.0,387000.0],["2023-09-07",59.78,60.05,59.32,59.69,140400.0],["2023-09-08",59.53,59.6,58.51,58.89,105000.0],["2023-09-11",59.07,59.66,58.44,59.2,147200.0],["2023-09-12",58.91,60.33,58.85,59.48,262300.0],["2023-09-13",59.45,59.84,58.62,58.75,160300.0],["2023-09-14",59.13,60.64,58.87,59.98,239300.0],["2023-09-15",59.84,60.24,59.01,59.03,270900.0],["2023-09-18",58.97,61.05,58.97,60.76,169200.0],["2023-09-19",60.5,61.18,59.98,60.22,151600.0],["2023-09-20",60.68,61.03,59.19,59.21,105200.0],["2023-09-21",58.65,59.7,56.35,56.81,161000.0],["2023-09-22",57.11,57.9,56.5,56.68,129300.0],["2023-09-25",56.71,57.31,56.35,56.58,125100.0],["2023-09-26",56.31,56.78,55.12,55.37,152300.0],["2023-09-27",55.67,56.02,55.08,55.46,171100.0],["2023-09-28",55.29,56.55,55.24,56.04,251900.0],["2023-09-29",56.57,57.55,56.39,56.54,166200.0],["2023-10-02",58.82,62.4,58.82,61.83,446700.0],["2023-10-03",61.5,62.08,59.45,59.64,263300.0],["2023-10-04",59.7,60.58,58.98,60.48,116200.0],["2023-10-05",60.4,61.15,60.15,60.34,122500.0],["2023-10-06",61.32,62.8,60.56,62.53,267600.0],["2023-10-09",62.45,62.94,61.64,62.67,146300.0],["2023-10-10",62.73,63.01,61.76,61.8,95600.0],["2023-10-11",61.79,62.27,61.15,61.7,143600.0],["2023-10-12",61.76,61.76,59.8,59.87,150500.0],["2023-10-13",59.93,60.42,59.08,59.72,193500.0],["2023-10-16",59.97,61.21,59.92,61.1,62500.0],["2023-10-17",60.54,63.15,60.54,62.87,126000.0],["2023-10-18",62.3,63.03,61.42,61.57,85800.0],["2023-10-19",61.95,61.95,60.35,60.38,78500.0],["2023-10-20",60.3,60.77,59.19,59.3,72500.0],["2023-10-23",59.06,60.73,58.28,59.79,120900.0],["2023-10-24",60.35,61.7,59.86,60.06,104800.0],["2023-10-25",59.65,59.65,57.07,57.65,53400.0],["2023-10-26",57.32,57.57,56.29,56.82,44300.0],["2023-10-27",57.2,57.95,55.93,56.73,36800.0],["2023-10-30",57.05,57.6,56.8,57.48,80400.0],["2023-10-31",57.53,58.28,57.02,57.55,162000.0],["2023-11-01",57.43,58.5,56.98,57.74,69300.0],["2023-11-02",58.32,58.96,58.03,58.67,100000.0],["2023-11-03",56.02,59.09,56.02,58.05,127700.0],["2023-11-06",57.58,58.58,56.1,57.41,136300.0],["2023-11-07",57.24,58.08,56.92,56.92,62000.0],["2023-11-08",57.2,58.34,57.15,58.17,59300.0],["2023-11-09",58.51,60.11,57.53,58.35,120500.0],["2023-11-10",58.35,60.86,58.26,60.58,105500.0],["2023-11-13",60.24,60.25,58.61,59.02,117300.0],["2023-11-14",60.09,60.84,58.83,58.9,136900.0],["2023-11-15",59.53,59.63,57.44,57.44,131400.0],["2023-11-16",56.99,57.67,56.8,57.15,128600.0],["2023-11-17",57.42,57.7,55.59,57.69,194900.0],["2023-11-20",57.73,60.15,57.73,59.15,119200.0],["2023-11-21",59.15,59.21,57.64,58.19,99400.0],["2023-11-22",58.59,58.92,58.21,58.92,53700.0],["2023-11-24",58.82,59.6,58.82,59.4,21200.0],["2023-11-27",58.98,59.94,58.98,59.32,64500.0],["2023-11-28",59.06,59.4,58.38,58.48,92400.0],["2023-11-29",59.26,59.26,56.47,57.2,118000.0],["2023-11-30",57.57,57.93,56.33,57.33,329000.0],["2023-12-01",56.73,58.0,56.73,57.28,87800.0],["2023-12-04",57.66,57.66,56.08,56.44,126000.0],["2023-12-05",55.9,56.53,55.77,56.22,218800.0],["2023-12-06",57.04,57.04,55.25,56.06,361600.0],["2023-12-07",56.18,57.5,56.0,56.2,192200.0],["2023-12-08",55.8,57.52,55.8,57.17,61900.0],["2023-12-11",56.44,58.05,56.44,57.43,69800.0],["2023-12-12",57.5,58.0,56.82,57.72,78600.0],["2023-12-13",57.96,58.07,57.0,57.29,134100.0],["2023-12-14",57.81,58.69,57.3,57.94,203300.0],["2023-12-15",57.99,58.95,57.8,58.63,258900.0],["2023-12-18",58.08,58.61,56.92,58.56,96200.0],["2023-12-19",58.37,59.92,57.62,59.88,107800.0],["2023-12-20",59.18,60.27,58.53,58.8,229400.0],["2023-12-21",59.16,59.44,57.99,59.13,276500.0],["2023-12-22",59.25,59.53,58.55,58.99,91500.0],["2023-12-26",59.03,59.07,57.55,57.57,105600.0],["2023-12-27",57.87,58.07,56.87,57.9,98700.0],["2023-12-28",58.0,58.76,57.94,58.29,77000.0],["2023-12-29",58.2,58.54,57.68,57.98,45200.0],["2024-01-02",57.88,57.88,56.84,57.17,61600.0],["2024-01-03",57.05,57.22,56.5,56.56,81600.0],["2024-01-04",56.87,56.87,56.15,56.26,229600.0],["2024-01-05",56.06,56.97,56.06,56.44,68500.0],["2024-01-08",56.74,57.28,56.48,57.04,40300.0],["2024-01-09",56.83,57.03,56.4,56.6,43000.0],["2024-01-10",56.39,56.83,56.09,56.64,58900.0],["2024-01-11",56.57,56.68,55.86,56.42,48000.0],["2024-01-12",56.86,57.96,56.81,57.52,71400.0],["2024-01-16",57.01,57.39,56.59,56.97,89200.0],["2024-01-17",56.63,57.63,56.63,56.81,45600.0],["2024-01-18",56.91,57.14,56.28,56.69,100100.0],["2024-01-19",56.63,56.95,56.41,56.76,35500.0],["2024-01-22",57.15,57.31,56.57,57.03,63200.0],["2024-01-23",57.97,61.59,57.97,60.94,126700.0],["2024-01-24",61.33,61.61,61.08,61.61,67200.0],["2024-01-25",61.87,62.28,60.9,61.48,124700.0],["2024-01-26",61.58,61.93,61.31,61.45,33800.0],["2024-01-29",61.14,61.65,60.9,61.52,90800.0],["2024-01-30",61.1,61.77,61.1,61.57,64700.0],["2024-01-31",61.35,61.84,61.08,61.09,86500.0],["2024-02-01",61.33,61.33,60.47,61.13,68400.0],["2024-02-02",61.23,61.23,59.45,59.85,97200.0],["2024-02-05",59.66,59.89,58.84,58.98,89000.0],["2024-02-06",58.95,59.51,58.53,59.42,62800.0],["2024-02-07",59.62,59.85,59.08,59.24,85200.0],["2024-02-08",59.82,59.82,59.17,59.39,60300.0],["2024-02-09",59.36,60.46,59.36,60.17,97500.0],["2024-02-12",60.0,61.55,60.0,61.19,56700.0],["2024-02-13",60.42,61.31,58.86,59.22,64600.0],["2024-02-14",59.91,60.83,59.38,60.66,83800.0],["2024-02-15",60.43,61.88,60.43,61.88,39200.0],["2024-02-16",62.35,62.94,61.7,62.59,81800.0],["2024-02-20",62.6,62.77,60.94,61.03,60400.0],["2024-02-21",61.03,61.24,60.54,61.08,71800.0],["2024-02-22",61.3,61.72,60.74,61.27,83300.0],["2024-02-23",61.21,61.93,61.1,61.84,66700.0],["2024-02-26",61.94,62.68,61.34,61.35,50600.0],["2024-02-27",61.29,62.34,61.09,62.16,95200.0],["2024-02-28",63.88,66.04,62.16,62.81,118100.0],["2024-02-29",63.52,65.81,63.52,65.55,129500.0],["2024-03-01",65.92,66.27,65.01,65.94,77100.0],["2024-03-04",66.05,66.83,65.86,66.33,116400.0],["2024-03-05",66.32,66.32,64.01,65.24,55500.0],["2024-03-06",65.69,65.95,62.97,63.44,85000.0],["2024-03-07",63.85,64.68,63.85,63.99,51700.0],["2024-03-08",64.03,64.99,63.6,63.96,84900.0],["2024-03-11",64.12,64.92,63.76,64.03,151800.0],["2024-03-12",64.34,64.34,63.31,63.61,64600.0],["2024-03-13",63.66,63.66,61.76,62.55,301500.0],["2024-03-14",62.75,62.84,61.65,61.81,252200.0],["2024-03-15",62.06,62.45,60.68,60.85,290300.0],["2024-03-18",60.86,61.63,59.41,59.59,244800.0],["2024-03-19",59.45,60.69,59.45,60.03,262800.0],["2024-03-20",60.44,60.65,59.71,59.98,75500.0],["2024-03-21",60.22,60.52,59.46,59.66,76200.0],["2024-03-22",59.67,59.67,58.88,59.22,106200.0],["2024-03-25",59.31,60.1,59.25,59.54,59000.0],["2024-03-26",59.55,60.88,59.47,60.29,111100.0],["2024-03-27",60.08,61.48,59.53,59.7,222500.0],["2024-03-28",59.7,59.7,58.7,58.74,77100.0],["2024-04-01",59.41,59.41,57.91,58.6,78300.0],["2024-04-02",58.6,59.5,57.43,59.25,81300.0],["2024-04-03",59.05,59.76,58.8,59.76,115400.0],["2024-04-04",60.0,60.39,59.74,59.95,56500.0],["2024-04-05",59.91,61.03,59.7,60.84,84800.0],["2024-04-08",60.9,61.67,60.9,61.56,227800.0],["2024-04-09",61.86,61.96,60.89,61.23,72400.0],["2024-04-10",60.42,60.99,59.55,59.69,75700.0],["2024-04-11",59.6,61.24,59.6,61.23,55200.0],["2024-04-12",61.22,61.22,58.96,59.49,63800.0],["2024-04-15",59.93,61.15,59.91,60.13,75500.0],["2024-04-16",60.18,60.51,59.26,60.04,61200.0],["2024-04-17",59.92,60.7,59.58,59.66,76000.0],["2024-04-18",59.36,60.35,59.31,59.66,68400.0],["2024-04-19",59.95,60.68,59.77,60.53,55800.0],["2024-04-22",60.58,61.2,60.1,61.13,41800.0],["2024-04-23",61.45,62.73,61.45,62.35,231000.0],["2024-04-24",62.05,62.24,61.14,61.69,58900.0],["2024-04-25",60.91,61.67,60.59,61.39,54900.0],["2024-04-26",61.4,62.18,61.04,61.63,109800.0],["2024-04-29",61.77,62.36,61.43,62.27,63700.0],["2024-04-30",61.93,63.12,61.59,62.27,87800.0],["2024-05-01",62.41,63.2,62.13,63.01,71200.0],["2024-05-02",63.28,63.33,62.68,63.12,55200.0],["2024-05-03",63.71,64.27,62.87,62.89,30600.0],["2024-05-06",62.89,63.34,62.16,62.95,44300.0],["2024-05-07",63.02,64.31,62.76,64.31,60800.0],["2024-05-08",63.97,68.09,63.97,64.26,100800.0],["2024-05-09",64.24,64.27,62.83,63.67,56400.0],["2024-05-10",63.64,64.12,62.64,62.64,42400.0],["2024-05-13",63.12,63.12,61.27,61.78,38100.0],["2024-05-14",61.52,62.7,61.52,62.7,102800.0],["2024-05-15",62.7,63.36,62.02,63.26,267100.0],["2024-05-16",63.32,65.53,63.21,65.0,161700.0],["2024-05-17",64.85,66.13,64.47,65.82,296900.0],["2024-05-20",65.99,66.41,65.62,66.08,158800.0],["2024-05-21",65.83,66.49,65.83,66.41,74900.0],["2024-05-22",66.09,66.9,65.68,65.83,91300.0],["2024-05-23",65.75,65.75,64.7,65.0,105400.0],["2024-05-24",65.0,65.91,65.0,65.69,130100.0],["2024-05-28",66.12,67.16,65.35,66.47,87100.0],["2024-05-29",66.05,67.22,66.02,66.95,64100.0],["2024-05-30",67.97,68.6,67.44,67.87,119900.0],["2024-05-31",67.87,69.07,67.51,68.41,98200.0],["2024-06-03",68.78,70.21,68.53,69.7,131400.0],["2024-06-04",69.9,70.21,67.4,68.73,89100.0],["2024-06-05",68.75,68.75,67.47,68.15,56700.0],["2024-06-06",66.84,67.73,65.57,65.57,88400.0],["2024-06-07",65.03,66.03,65.03,65.5,69400.0],["2024-06-10",65.57,66.21,65.12,65.4,171800.0],["2024-06-11",64.91,66.3,64.91,65.13,114600.0],["2024-06-12",65.53,65.81,64.39,64.77,93500.0],["2024-06-13",64.52,64.96,64.06,64.71,82300.0],["2024-06-14",64.12,65.44,64.1,65.43,60700.0],["2024-06-17",65.59,66.04,65.22,66.02,49700.0],["2024-06-18",66.05,66.05,65.24,66.04,53000.0],["2024-06-20",65.52,65.95,65.05,65.57,105800.0],["2024-06-21",65.47,65.49,64.44,65.37,164400.0],["2024-06-24",65.05,65.49,64.83,64.83,55600.0],["2024-06-25",64.83,65.73,64.8,65.6,43700.0],["2024-06-26",65.25,65.25,64.73,64.91,28900.0],["2024-06-27",65.23,65.61,64.95,64.95,64700.0],["2024-06-28",64.85,65.75,64.21,64.23,357500.0],["2024-07-01",64.4,64.55,63.19,63.26,51800.0],["2024-07-02",63.4,64.72,63.01,64.63,134800.0],["2024-07-03",64.7,65.32,64.61,65.11,75600.0],["2024-07-05",65.1,65.29,64.69,64.78,67800.0],["2024-07-08",64.78,66.21,64.57,65.92,178600.0],["2024-07-09",66.33,66.5,65.41,65.47,54800.0],["2024-07-10",65.52,66.34,65.39,66.28,68900.0],["2024-07-11",67.15,67.21,66.36,66.81,67400.0],["2024-07-12",67.0,68.62,66.84,68.62,71200.0],["2024-07-15",68.53,70.2,68.53,70.17,155700.0],["2024-07-16",70.29,71.88,69.68,71.83,171600.0],["2024-07-17",71.75,72.02,70.08,70.35,72000.0],["2024-07-18",70.38,71.73,70.38,70.92,147300.0],["2024-07-19",70.67,72.3,70.67,71.94,104400.0],["2024-07-22",71.73,72.24,71.26,72.13,76100.0],["2024-07-23",71.8,73.86,71.8,73.67,173800.0],["2024-07-24",73.65,73.65,72.61,72.86,114400.0],["2024-07-25",72.72,73.97,72.16,72.22,119800.0],["2024-07-26",72.94,75.5,72.93,73.81,144300.0],["2024-07-29",74.0,75.25,74.0,74.04,152300.0],["2024-07-30",74.0,75.35,73.51,74.53,140300.0],["2024-07-31",75.08,75.29,73.94,73.97,90800.0],["2024-08-01",74.18,74.18,70.88,71.54,77100.0],["2024-08-02",71.06,71.06,69.19,70.55,56600.0],["2024-08-05",68.71,69.46,67.13,69.15,52700.0],["2024-08-06",69.54,70.56,69.2,69.8,44100.0],["2024-08-07",70.65,72.26,70.45,70.66,175600.0],["2024-08-08",69.85,69.85,66.54,67.4,150600.0],["2024-08-09",67.65,67.66,66.26,67.37,128700.0],["2024-08-12",67.37,68.3,66.57,68.3,78400.0],["2024-08-13",68.41,69.67,68.11,69.67,107600.0],["2024-08-14",69.66,70.15,69.09,70.08,83000.0],["2024-08-15",70.43,70.87,69.32,69.85,48000.0],["2024-08-16",70.23,70.24,69.59,70.22,70500.0],["2024-08-19",70.07,71.85,69.94,71.69,71100.0],["2024-08-20",71.73,72.4,71.33,72.26,96400.0],["2024-08-21",71.82,71.82,70.5,70.97,67900.0],["2024-08-22",71.45,71.45,70.06,70.15,46800.0],["2024-08-23",70.48,70.78,70.02,70.44,50100.0],["2024-08-26",70.13,70.51,69.73,69.79,37900.0],["2024-08-27",69.65,70.3,69.08,69.98,29200.0],["2024-08-28",69.98,70.1,69.3,69.78,71500.0],["2024-08-29",69.92,70.88,69.84,70.23,57000.0],["2024-08-30",70.18,70.67,69.86,70.62,42300.0],["2024-09-03",70.14,70.35,69.49,69.74,43100.0],["2024-09-04",69.61,70.68,69.33,70.37,105400.0],["2024-09-05",71.25,71.25,69.28,69.86,153800.0],["2024-09-06",69.86,70.17,68.57,69.62,59700.0],["2024-09-09",70.18,70.18,69.18,69.18,205400.0],["2024-09-10",69.67,69.86,68.85,69.67,178000.0],["2024-09-11",69.44,69.58,68.63,69.36,182800.0],["2024-09-12",69.39,70.02,69.28,69.76,153000.0],["2024-09-13",70.0,71.13,69.84,70.03,227700.0],["2024-09-16",70.22,72.61,70.22,72.04,329200.0],["2024-09-17",72.17,72.89,71.85,71.99,104000.0],["2024-09-18",72.36,72.58,71.45,71.64,166200.0],["2024-09-19",72.66,74.17,72.6,72.8,244400.0],["2024-09-20",72.29,73.29,71.25,71.57,211900.0],["2024-09-23",71.82,72.72,70.96,70.99,148100.0],["2024-09-24",70.74,71.66,70.56,71.57,225200.0],["2024-09-25",71.48,71.64,70.79,70.95,171200.0],["2024-09-26",71.27,72.13,71.27,71.91,127700.0],["2024-09-27",72.23,72.98,71.97,72.29,124800.0],["2024-09-30",72.19,72.54,71.14,71.53,129200.0],["2024-10-01",71.67,72.06,70.23,70.37,138300.0],["2024-10-02",70.16,71.35,70.01,70.86,143600.0],["2024-10-03",70.74,71.31,70.38,70.4,121600.0],["2024-10-04",70.63,71.1,69.64,71.03,75300.0],["2024-10-07",71.07,71.07,68.54,68.65,54500.0],["2024-10-08",68.77,69.3,68.53,69.18,55000.0],["2024-10-09",69.01,70.7,68.93,70.63,66300.0],["2024-10-10",70.59,71.62,70.55,71.14,51600.0],["2024-10-11",71.12,72.91,71.08,72.5,66000.0],["2024-10-14",72.77,73.22,72.61,72.88,48100.0],["2024-10-15",72.93,74.21,72.93,73.89,106100.0],["2024-10-16",73.8,74.24,73.67,74.09,102600.0],["2024-10-17",74.25,74.31,73.36,74.26,74900.0],["2024-10-18",74.73,74.88,74.05,74.32,63300.0],["2024-10-21",74.38,74.38,73.16,73.16,72300.0],["2024-10-22",72.74,74.32,72.74,73.96,103400.0],["2024-10-23",73.96,73.98,72.94,72.99,55800.0],["2024-10-24",72.93,73.95,72.3,73.48,77100.0],["2024-10-25",74.37,74.39,73.25,73.48,57900.0],["2024-10-28",74.04,74.92,73.62,74.45,81300.0],["2024-10-29",74.27,75.59,74.27,75.15,91000.0],["2024-10-30",75.37,76.25,74.53,74.71,103100.0],["2024-10-31",74.66,75.68,74.24,74.24,51100.0],["2024-11-01",74.43,75.63,74.18,74.78,66800.0],["2024-11-04",74.7,74.79,74.02,74.03,30300.0],["2024-11-05",73.95,75.47,73.95,75.17,31000.0],["2024-11-06",76.19,77.99,76.19,76.74,92100.0],["2024-11-07",78.27,79.67,73.94,73.99,100900.0],["2024-11-08",73.99,75.04,73.45,75.0,98700.0],["2024-11-11",75.23,75.94,75.0,75.31,116700.0],["2024-11-12",75.37,75.37,74.09,74.98,180000.0],["2024-11-13",74.7,78.73,74.49,78.43,238200.0],["2024-11-14",78.93,79.33,76.34,77.24,178400.0],["2024-11-15",76.76,77.49,74.25,74.33,111100.0],["2024-11-18",74.44,74.69,73.55,73.63,83300.0],["2024-11-19",73.32,74.47,72.97,74.31,71400.0],["2024-11-20",74.24,77.0,74.12,77.0,172600.0],["2024-11-21",77.04,78.93,76.8,78.15,71000.0],["2024-11-22",78.29,78.29,77.33,77.45,52200.0],["2024-11-25",77.35,80.88,77.35,80.74,125100.0],["2024-11-26",80.55,81.22,80.07,80.51,82900.0],["2024-11-27",81.08,81.59,80.48,81.09,477600.0],["2024-11-29",81.25,82.23,80.85,80.9,86600.0],["2024-12-02",81.0,81.46,80.23,81.22,130900.0],["2024-12-03",81.56,81.56,80.19,80.78,80800.0],["2024-12-04",80.32,85.48,80.32,83.49,191700.0],["2024-12-05",82.99,85.33,82.34,84.72,136300.0],["2024-12-06",84.96,86.52,84.63,85.0,227400.0],["2024-12-09",84.37,86.09,82.48,82.62,167800.0],["2024-12-10",83.09,83.09,81.3,82.03,94600.0],["2024-12-11",82.68,85.11,81.98,84.73,196700.0],["2024-12-12",84.86,85.67,83.56,85.66,109000.0],["2024-12-13",85.95,86.19,84.88,85.75,116700.0],["2024-12-16",85.77,86.97,85.5,86.18,125400.0],["2024-12-17",86.46,86.62,85.24,85.52,131600.0],["2024-12-18",87.25,87.42,83.15,83.65,172500.0],["2024-12-19",84.79,85.66,83.95,85.17,137100.0],["2024-12-20",85.14,86.34,84.38,85.28,168700.0],["2024-12-23",85.17,85.53,84.15,85.3,92500.0],["2024-12-24",85.65,85.7,84.89,85.62,72700.0],["2024-12-26",85.68,86.03,85.58,85.97,154800.0],["2024-12-27",84.55,85.81,84.13,84.94,53900.0],["2024-12-30",84.15,85.56,84.15,85.12,55200.0],["2024-12-31",85.22,85.22,83.71,84.04,90400.0],["2025-01-02",83.76,84.21,82.72,83.34,98800.0],["2025-01-03",83.98,84.32,82.88,83.75,54800.0],["2025-01-06",83.78,84.6,83.78,84.21,114700.0],["2025-01-07",84.09,84.69,83.65,84.35,52900.0],["2025-01-08",84.35,85.57,84.13,85.57,51400.0],["2025-01-10",85.19,85.19,83.5,83.57,104800.0],["2025-01-13",82.96,84.83,82.96,84.41,71600.0],["2025-01-14",84.7,85.39,84.26,84.58,97700.0],["2025-01-15",85.59,85.82,83.13,83.27,119300.0],["2025-01-16",82.51,83.64,81.61,82.08,54800.0],["2025-01-17",82.41,83.91,82.41,83.28,55500.0],["2025-01-21",83.83,83.84,82.02,82.88,188700.0],["2025-01-22",83.81,83.82,82.77,82.98,167000.0],["2025-01-23",82.98,83.6,82.44,83.6,60000.0],["2025-01-24",83.75,85.2,83.52,84.67,205200.0],["2025-01-27",83.83,85.59,83.83,85.47,83500.0],["2025-01-28",85.52,87.63,85.06,86.84,69900.0],["2025-01-29",87.0,87.45,86.5,86.71,135000.0],["2025-01-30",87.0,88.66,87.0,88.27,56800.0],["2025-01-31",88.21,88.55,87.13,88.02,51200.0],["2025-02-03",86.62,88.34,86.0,88.28,144300.0],["2025-02-04",88.03,89.13,86.42,87.8,84400.0],["2025-02-05",87.75,88.32,86.66,87.98,67900.0],["2025-02-06",88.09,92.61,87.26,92.52,172800.0],["2025-02-07",93.04,93.27,92.04,92.72,67900.0],["2025-02-10",93.05,93.05,91.2,92.0,43800.0],["2025-02-11",91.39,92.72,91.21,92.72,52600.0],["2025-02-12",93.92,94.44,92.58,93.22,117100.0],["2025-02-13",93.53,94.7,92.93,94.54,53000.0],["2025-02-14",95.33,95.33,91.0,92.15,202400.0],["2025-02-18",91.73,92.68,90.56,90.96,108700.0],["2025-02-19",91.6,93.19,90.47,92.11,109400.0],["2025-02-20",92.08,92.67,91.09,91.76,64200.0],["2025-02-21",92.04,92.04,89.72,90.23,100200.0],["2025-02-24",90.01,91.62,88.15,90.54,191300.0],["2025-02-25",90.22,90.61,86.06,87.34,137700.0],["2025-02-26",87.25,88.73,87.25,88.0,94400.0],["2025-02-27",83.0,85.38,81.34,84.01,274900.0],["2025-02-28",84.99,89.28,83.42,89.12,226300.0],["2025-03-03",90.04,90.04,85.33,86.5,142400.0],["2025-03-04",86.12,86.12,82.59,84.09,163600.0],["2025-03-05",84.49,86.24,84.49,86.06,118000.0],["2025-03-06",85.05,85.73,84.22,85.27,125200.0],["2025-03-07",85.26,85.9,81.38,82.28,112600.0],["2025-03-10",81.17,81.67,77.55,77.96,151900.0],["2025-03-11",77.16,78.89,77.01,77.42,119500.0],["2025-03-12",77.71,78.31,76.49,77.16,152600.0],["2025-03-13",76.63,78.32,75.7,75.91,67200.0],["2025-03-14",76.09,78.41,76.09,78.08,81400.0],["2025-03-17",78.61,80.37,78.61,79.8,81000.0],["2025-03-18",79.64,80.06,77.83,80.06,105000.0],["2025-03-19",80.06,81.49,79.38,80.83,113600.0],["2025-03-20",80.54,81.18,79.86,80.08,128000.0],["2025-03-21",79.95,79.95,78.57,78.68,200100.0],["2025-03-24",79.45,82.28,79.45,81.27,134800.0],["2025-03-25",81.86,82.0,80.82,81.65,128400.0],["2025-03-26",81.98,82.22,80.53,81.31,88600.0],["2025-03-27",80.84,81.77,80.36,81.1,47100.0],["2025-03-28",80.43,81.15,78.56,80.35,150100.0],["2025-03-31",79.68,81.81,78.99,81.47,108700.0],["2025-04-01",81.51,82.0,78.8,80.14,195000.0],["2025-04-02",79.65,81.93,79.65,81.84,68300.0],["2025-04-03",78.67,79.94,77.22,78.03,78300.0],["2025-04-04",75.23,76.53,71.75,72.69,192800.0],["2025-04-07",70.09,74.91,69.08,71.22,222100.0],["2025-04-08",72.13,75.36,70.57,71.68,201500.0],["2025-04-09",71.1,75.48,68.0,74.89,328200.0],["2025-04-10",74.17,74.17,70.02,71.4,127200.0],["2025-04-11",71.82,72.59,69.5,70.23,228100.0],["2025-04-14",71.21,72.55,70.54,71.7,91800.0],["2025-04-15",71.61,73.45,71.61,73.19,99000.0],["2025-04-16",72.51,73.02,71.6,72.38,72400.0],["2025-04-17",72.94,75.76,72.72,75.13,105100.0],["2025-04-21",74.06,75.36,73.74,75.1,64300.0],["2025-04-22",76.4,76.49,75.17,76.45,94800.0],["2025-04-23",79.14,79.14,77.79,78.22,98500.0],["2025-04-24",78.25,79.48,77.35,78.92,59300.0],["2025-04-25",79.14,79.88,78.68,79.6,42700.0],["2025-04-28",80.16,80.81,79.01,79.95,49300.0],["2025-04-29",79.58,81.62,79.58,81.55,90900.0],["2025-04-30",80.52,80.55,79.38,80.55,68000.0],["2025-05-01",81.0,82.76,80.82,81.97,69700.0],["2025-05-02",82.0,83.8,81.75,83.43,68300.0],["2025-05-05",82.75,84.8,81.92,84.27,72700.0],["2025-05-06",83.19,84.35,82.75,82.97,89000.0],["2025-05-07",83.56,86.3,82.07,84.87,171600.0],["2025-05-08",86.49,87.6,84.1,85.65,71000.0],["2025-05-09",86.75,87.69,86.03,87.39,84600.0],["2025-05-12",89.51,89.51,86.07,86.22,64000.0],["2025-05-13",85.93,89.95,85.93,88.53,85800.0],["2025-05-14",87.97,89.75,87.97,88.51,76300.0],["2025-05-15",88.04,89.02,87.36,88.73,60800.0],["2025-05-16",88.5,89.42,88.5,89.11,88400.0],["2025-05-19",88.2,89.23,87.98,89.23,68500.0],["2025-05-20",89.22,90.05,88.89,89.3,40900.0],["2025-05-21",88.89,91.23,88.81,89.67,74100.0],["2025-05-22",89.67,89.86,88.86,89.22,45100.0],["2025-05-23",88.35,89.61,88.11,89.22,45200.0],["2025-05-27",90.53,90.53,88.02,88.63,127900.0],["2025-05-28",88.44,88.72,87.37,87.51,57300.0],["2025-05-29",88.11,88.11,86.93,87.35,59900.0],["2025-05-30",87.61,88.37,86.74,88.12,63500.0],["2025-06-02",87.93,89.09,87.25,88.93,100300.0],["2025-06-03",89.08,89.25,87.94,87.94,59100.0],["2025-06-04",88.2,89.34,87.84,88.63,93000.0],["2025-06-05",88.87,89.62,88.62,88.81,197200.0],["2025-06-06",89.61,90.36,89.55,89.75,114700.0],["2025-06-09",89.63,90.59,88.17,88.31,120500.0],["2025-06-10",88.17,88.97,87.98,88.58,81000.0],["2025-06-11",88.5,88.77,87.15,87.22,142800.0],["2025-06-12",87.02,88.0,87.02,87.9,158900.0],["2025-06-13",86.95,88.55,86.88,87.03,160500.0],["2025-06-16",87.43,88.8,87.28,87.81,142900.0],["2025-06-17",87.33,89.0,87.33,88.89,287400.0],["2025-06-18",88.83,92.12,88.51,92.09,190200.0],["2025-06-20",92.84,93.96,92.15,93.25,210000.0],["2025-06-23",92.85,94.08,92.45,93.92,89100.0],["2025-06-24",94.47,95.39,93.16,94.82,123400.0],["2025-06-25",95.04,95.04,93.17,93.5,85700.0],["2025-06-26",93.75,95.16,92.83,94.93,93100.0],["2025-06-27",95.12,96.0,94.84,95.52,157000.0],["2025-06-30",95.9,96.4,94.94,94.96,177900.0],["2025-07-01",94.63,95.35,91.75,91.77,90500.0],["2025-07-02",92.0,92.8,91.59,92.43,92100.0],["2025-07-03",92.86,94.05,92.86,93.34,54400.0],["2025-07-07",93.34,93.79,92.82,93.17,81300.0],["2025-07-08",93.06,93.32,90.41,91.4,136300.0],["2025-07-09",91.99,92.71,91.17,91.17,67400.0],["2025-07-10",91.99,94.78,91.99,93.21,164400.0],["2025-07-11",93.21,93.21,91.7,92.53,57000.0],["2025-07-14",92.65,93.98,92.65,92.8,55600.0],["2025-07-15",93.17,93.79,91.0,91.02,91300.0],["2025-07-16",91.06,92.12,90.73,91.52,63600.0],["2025-07-17",91.85,93.31,90.79,93.1,62000.0],["2025-07-18",93.68,93.89,92.86,93.4,68600.0],["2025-07-21",93.17,94.3,92.64,93.1,55000.0],["2025-07-22",93.6,94.21,92.54,93.3,97100.0],["2025-07-23",93.36,94.45,91.76,94.32,71200.0],["2025-07-24",94.47,95.4,93.35,93.53,121600.0],["2025-07-25",93.25,93.91,92.33,92.7,40900.0],["2025-07-28",92.7,92.71,91.93,92.14,64900.0],["2025-07-29",92.27,92.36,90.87,90.89,50900.0],["2025-07-30",91.12,92.82,90.57,92.08,64000.0],["2025-07-31",92.09,92.09,90.0,90.12,71000.0],["2025-08-01",89.36,89.46,87.07,88.82,83900.0],["2025-08-04",89.07,90.34,88.05,88.89,71800.0],["2025-08-05",88.71,88.71,87.55,87.94,58300.0],["2025-08-06",88.4,89.62,87.56,89.16,70800.0],["2025-08-07",89.3,89.3,86.11,86.47,121900.0],["2025-08-08",87.03,87.45,85.49,85.67,86700.0],["2025-08-11",85.81,86.1,84.5,84.9,69600.0],["2025-08-12",85.52,86.95,85.38,86.4,44500.0],["2025-08-13",86.62,89.43,86.62,89.43,75500.0],["2025-08-14",88.83,89.5,88.35,88.4,48600.0],["2025-08-15",88.46,90.02,88.46,88.74,34500.0],["2025-08-18",88.68,90.36,88.68,90.19,54400.0],["2025-08-19",89.94,90.76,89.56,90.58,48700.0],["2025-08-20",90.98,91.03,89.44,90.65,42600.0],["2025-08-21",90.53,91.4,90.33,90.45,49600.0],["2025-08-22",91.22,92.46,90.53,92.46,72100.0],["2025-08-25",92.54,92.54,91.47,91.91,42900.0],["2025-08-26",92.08,92.08,90.16,91.33,93100.0],["2025-08-27",90.9,91.25,88.67,89.87,77900.0],["2025-08-28",89.93,90.21,89.26,90.11,46300.0],["2025-08-29",90.05,90.12,89.0,90.12,89300.0],["2025-09-02",89.04,90.52,89.04,90.52,81600.0],["2025-09-03",90.59,90.95,89.18,90.18,120700.0],["2025-09-04",90.03,90.48,89.65,90.03,155100.0],["2025-09-05",90.23,90.66,89.09,90.51,63500.0],["2025-09-08",90.92,92.2,90.37,92.2,74800.0],["2025-09-09",92.0,92.0,90.57,91.5,77800.0],["2025-09-10",91.5,91.5,88.88,89.59,149900.0],["2025-09-11",89.64,92.77,89.64,92.43,85200.0],["2025-09-12",92.06,92.06,89.91,89.96,62700.0],["2025-09-15",90.69,90.79,89.57,89.84,111300.0],["2025-09-16",89.84,91.34,89.22,91.18,80400.0],["2025-09-17",91.57,93.2,90.63,92.42,62900.0],["2025-09-18",93.05,93.98,91.89,93.85,58100.0],["2025-09-19",93.73,94.48,92.75,93.48,271900.0],["2025-09-22",93.05,93.97,92.36,93.24,101900.0],["2025-09-23",93.01,93.81,92.05,93.64,99000.0],["2025-09-24",93.84,95.85,93.84,95.17,103700.0],["2025-09-25",94.91,94.91,93.84,94.27,63200.0],["2025-09-26",94.45,95.33,94.29,94.97,45600.0],["2025-09-29",95.69,95.69,94.34,95.32,184100.0],["2025-09-30",95.32,95.95,93.88,95.22,84800.0],["2025-10-01",95.0,95.29,93.45,93.69,86300.0],["2025-10-02",93.58,95.59,93.5,95.41,106700.0],["2025-10-03",95.38,97.84,95.34,96.38,150800.0],["2025-10-06",96.39,99.48,95.84,99.33,169800.0],["2025-10-07",99.38,99.52,97.72,97.96,117600.0],["2025-10-08",98.61,98.66,96.0,97.23,123900.0],["2025-10-09",97.5,97.5,95.17,95.33,73300.0],["2025-10-10",95.08,95.38,93.04,93.7,71000.0],["2025-10-13",94.12,95.39,93.79,94.62,66400.0],["2025-10-14",93.45,94.97,93.31,94.78,72600.0],["2025-10-15",94.95,95.37,93.94,94.71,139200.0],["2025-10-16",94.46,94.85,91.92,91.93,251500.0],["2025-10-17",91.73,93.13,89.82,91.09,128300.0],["2025-10-20",91.8,92.15,90.16,90.36,112300.0],["2025-10-21",90.36,91.51,89.54,89.74,143600.0],["2025-10-22",89.74,91.61,89.72,90.39,145500.0],["2025-10-23",91.53,91.53,89.59,89.78,114800.0],["2025-10-24",89.79,90.14,87.14,87.5,170400.0],["2025-10-27",87.42,87.98,87.07,87.62,96900.0],["2025-10-28",87.6,87.78,86.69,87.37,64200.0],["2025-10-29",86.76,93.39,86.04,87.81,334000.0],["2025-10-30",87.16,91.22,87.16,89.89,97400.0],["2025-10-31",89.89,91.27,88.56,90.98,105300.0],["2025-11-03",90.58,91.05,89.4,90.63,99400.0],["2025-11-04",89.98,92.06,89.92,91.43,118000.0],["2025-11-05",91.17,95.87,91.17,92.11,148800.0],["2025-11-06",92.11,95.24,91.95,93.71,98700.0],["2025-11-07",93.43,93.73,91.0,92.25,87400.0],["2025-11-10",92.19,94.52,92.19,92.38,97000.0],["2025-11-11",92.39,92.71,91.0,92.42,53700.0],["2025-11-12",92.42,94.01,92.4,92.52,84800.0],["2025-11-13",91.76,92.68,91.31,91.7,74600.0],["2025-11-14",90.93,91.02,89.28,90.12,102400.0],["2025-11-17",89.84,90.67,89.0,89.15,131500.0],["2025-11-18",88.69,89.7,88.0,88.52,155100.0],["2025-11-19",88.47,89.19,87.4,87.44,76300.0],["2025-11-20",87.73,88.6,85.38,85.9,114400.0],["2025-11-21",85.55,86.19,84.84,85.18,105100.0],["2025-11-24",84.85,85.72,84.09,84.46,162200.0],["2025-11-25",85.16,86.1,84.92,85.62,134300.0],["2025-11-26",85.96,87.71,85.96,87.04,117200.0],["2025-11-28",86.93,88.27,86.33,87.88,56200.0],["2025-12-01",87.25,88.05,86.27,86.79,125100.0],["2025-12-02",86.94,87.0,85.61,85.94,162300.0],["2025-12-03",85.65,86.54,84.93,85.09,168700.0],["2025-12-04",85.23,86.12,84.46,85.75,175500.0],["2025-12-05",85.51,85.82,84.73,85.05,165200.0],["2025-12-08",84.96,85.03,83.31,83.5,222600.0],["2025-12-09",83.73,86.18,83.73,85.13,227000.0],["2025-12-10",84.98,85.6,84.16,85.24,223400.0],["2025-12-11",85.18,87.11,84.89,86.66,216000.0],["2025-12-12",87.14,87.65,86.14,86.41,105900.0],["2025-12-15",86.33,87.93,84.97,87.12,143100.0],["2025-12-16",86.88,87.84,86.71,87.27,194000.0],["2025-12-17",86.88,89.11,86.88,88.08,145200.0],["2025-12-18",88.42,88.42,87.13,87.39,124300.0],["2025-12-19",87.39,88.79,87.39,88.45,191800.0],["2025-12-22",88.39,89.41,88.29,88.5,81700.0],["2025-12-23",88.64,89.13,88.08,88.28,81200.0],["2025-12-24",88.01,88.32,87.61,88.2,42600.0],["2025-12-26",87.94,89.21,87.94,88.52,107500.0],["2025-12-29",88.42,89.51,88.42,88.84,99500.0],["2025-12-30",88.64,89.69,88.64,89.26,71900.0],["2025-12-31",89.19,89.54,88.71,89.38,90000.0],["2026-01-02",89.39,89.67,87.8,89.07,71300.0],["2026-01-05",89.18,90.56,88.22,90.01,146700.0],["2026-01-06",90.43,91.04,87.23,88.29,153300.0],["2026-01-07",88.3,88.33,84.47,84.88,149100.0],["2026-01-08",84.87,85.27,83.24,83.24,214700.0],["2026-01-09",83.09,83.76,82.09,82.4,143000.0],["2026-01-12",82.51,84.72,82.38,82.82,158500.0],["2026-01-13",82.75,83.75,81.84,83.25,140800.0],["2026-01-14",83.29,83.29,81.95,82.25,124700.0],["2026-01-15",82.47,84.07,82.47,82.86,110300.0],["2026-01-16",81.95,82.52,80.93,82.05,196500.0],["2026-01-20",81.51,82.91,81.35,81.95,112200.0],["2026-01-21",82.52,82.74,81.03,82.48,110800.0],["2026-01-22",82.42,82.59,80.25,80.43,142800.0],["2026-01-23",80.52,81.38,79.86,81.19,124100.0],["2026-01-26",81.19,82.69,81.19,81.89,181100.0],["2026-01-27",82.01,82.52,80.58,81.37,112600.0],["2026-01-28",81.2,82.37,80.26,80.38,83300.0],["2026-01-29",80.5,80.5,78.58,79.81,134400.0],["2026-01-30",80.1,80.47,78.8,79.69,122100.0],["2026-02-02",79.61,79.7,77.33,78.97,257500.0],["2026-02-03",78.59,78.78,76.33,78.59,142500.0],["2026-02-04",76.01,81.04,76.01,79.76,144100.0],["2026-02-05",79.67,80.79,79.02,79.74,153800.0],["2026-02-06",80.26,80.35,77.17,77.96,199700.0],["2026-02-09",77.65,78.25,76.62,76.98,270700.0],["2026-02-10",76.75,79.17,76.75,78.62,139000.0],["2026-02-11",78.08,79.31,77.25,77.86,204600.0],["2026-02-12",77.9,78.53,76.17,77.55,114700.0],["2026-02-13",78.04,78.79,77.45,78.33,94400.0],["2026-02-17",78.45,80.26,77.94,79.63,214200.0],["2026-02-18",79.15,82.15,79.15,81.7,118600.0],["2026-02-19",81.84,83.04,81.74,81.84,153300.0],["2026-02-20",81.94,82.55,80.87,81.99,223400.0],["2026-02-23",81.69,81.76,79.53,79.63,189900.0],["2026-02-24",79.41,80.18,78.86,79.38,138300.0],["2026-02-25",79.53,81.59,78.43,81.59,176700.0],["2026-02-26",81.99,83.66,78.94,79.96,281100.0],["2026-02-27",80.43,85.6,80.43,84.37,183900.0],["2026-03-02",83.71,84.63,81.42,83.93,129500.0],["2026-03-03",83.08,83.33,79.53,81.4,138500.0],["2026-03-04",82.18,82.18,78.22,78.68,130500.0],["2026-03-05",77.95,79.85,77.18,77.56,130800.0],["2026-03-06",77.56,78.62,75.27,77.43,141800.0],["2026-03-09",77.23,77.74,75.73,77.57,201100.0],["2026-03-10",77.92,79.49,77.75,77.92,436400.0],["2026-03-11",77.98,78.95,75.41,76.1,165300.0],["2026-03-12",76.0,78.0,75.9,77.5,197000.0],["2026-03-13",78.18,79.99,76.09,76.47,256900.0],["2026-03-16",76.93,79.35,76.55,79.02,190700.0],["2026-03-17",78.98,81.04,78.98,79.73,104300.0],["2026-03-18",79.33,79.91,77.65,77.72,139100.0],["2026-03-19",77.38,77.98,75.15,75.67,167200.0],["2026-03-20",75.2,76.04,73.7,74.51,383300.0],["2026-03-23",75.47,76.86,75.07,75.52,214100.0],["2026-03-24",75.01,76.24,74.87,76.02,125400.0],["2026-03-25",76.71,77.12,74.52,76.05,191800.0],["2026-03-26",75.74,77.01,75.59,76.4,162300.0],["2026-03-27",76.45,76.45,73.8,75.11,239500.0],["2026-03-30",75.75,77.72,75.38,76.13,240200.0],["2026-03-31",76.58,79.09,76.45,78.08,201200.0],["2026-04-01",79.25,80.2,78.27,78.35,190200.0],["2026-04-02",78.0,81.45,78.0,80.7,157900.0],["2026-04-06",80.44,80.97,79.49,79.56,143300.0],["2026-04-07",79.78,80.11,78.6,79.8,142700.0],["2026-04-08",81.52,82.97,81.22,81.47,227700.0],["2026-04-09",80.84,81.99,80.81,81.83,222100.0],["2026-04-10",81.53,82.34,81.17,81.58,103200.0],["2026-04-13",81.31,83.54,80.76,83.4,112800.0],["2026-04-14",83.15,84.04,83.15,83.36,98000.0],["2026-04-15",83.58,84.36,82.64,82.87,101000.0],["2026-04-16",82.52,83.6,81.33,82.44,112300.0],["2026-04-17",82.54,84.21,82.54,83.26,116000.0],["2026-04-20",83.25,83.81,82.75,82.81,105500.0],["2026-04-21",82.99,83.13,80.8,81.19,87100.0],["2026-04-22",80.64,81.28,79.22,81.18,107800.0],["2026-04-23",81.46,81.89,79.57,81.58,103700.0],["2026-04-24",81.16,81.61,79.97,81.39,91700.0],["2026-04-27",81.25,82.39,79.78,79.92,109800.0],["2026-04-28",80.05,80.08,79.05,79.57,120800.0],["2026-04-29",79.03,79.07,77.52,78.38,107700.0],["2026-04-30",78.38,79.3,78.16,79.2,109200.0],["2026-05-01",79.67,83.3,79.67,81.29,167500.0],["2026-05-04",80.91,82.38,80.59,81.2,98300.0],["2026-05-05",81.11,81.53,80.22,80.31,88900.0],["2026-05-06",80.44,82.35,80.44,81.67,151500.0],["2026-05-07",79.68,85.99,78.22,85.71,246200.0],["2026-05-08",86.34,87.51,85.13,85.95,139500.0],["2026-05-11",85.62,86.99,84.91,85.07,215100.0],["2026-05-12",84.88,85.61,82.91,83.03,195000.0],["2026-05-13",82.5,84.07,82.21,83.87,125200.0],["2026-05-14",84.5,84.99,83.21,83.27,114600.0],["2026-05-15",83.35,83.49,81.98,82.07,144600.0],["2026-05-18",81.95,84.64,81.91,82.75,157900.0],["2026-05-19",82.41,82.96,81.38,82.2,235800.0],["2026-05-20",81.85,83.21,81.31,82.84,126000.0],["2026-05-21",82.52,83.26,81.18,82.31,221900.0],["2026-05-22",81.96,82.84,81.16,81.91,157900.0],["2026-05-26",81.93,84.79,81.72,84.36,154000.0],["2026-05-27",84.01,85.83,82.7,82.95,94100.0],["2026-05-28",82.28,83.79,81.97,83.6,75700.0],["2026-05-29",82.93,84.79,82.93,83.98,99700.0],["2026-06-01",83.62,85.14,83.53,84.18,109600.0],["2026-06-02",84.14,84.14,82.28,82.63,111100.0],["2026-06-03",82.73,82.73,78.63,79.73,187700.0],["2026-06-04",80.41,82.07,78.73,79.16,109600.0],["2026-06-05",78.92,81.43,78.92,80.94,140900.0],["2026-06-08",81.88,81.88,79.84,80.26,136800.0],["2026-06-09",80.6,82.8,80.6,81.18,105600.0],["2026-06-10",81.64,82.86,81.34,81.7,79800.0],["2026-06-11",81.7,83.56,81.65,83.3,79700.0],["2026-06-12",83.44,84.09,81.23,81.99,151900.0],["2026-06-15",82.82,84.85,82.26,83.26,127800.0],["2026-06-16",83.51,84.17,81.67,82.73,176700.0],["2026-06-17",83.08,84.91,83.08,83.39,131200.0],["2026-06-18",82.86,84.61,82.86,84.08,375300.0],["2026-06-22",83.71,84.01,82.32,82.39,141000.0],["2026-06-23",82.18,83.77,82.18,82.36,155200.0],["2026-06-24",82.21,84.03,81.9,82.63,337800.0],["2026-06-25",82.65,85.02,81.54,82.96,133500.0],["2026-06-26",82.98,85.67,82.95,84.88,336500.0],["2026-06-29",85.62,86.34,84.14,86.15,249600.0],["2026-06-30",85.85,87.82,84.93,87.54,135700.0],["2026-07-01",88.06,92.08,88.02,90.44,216400.0],["2026-07-02",91.67,91.67,89.57,90.89,169700.0],["2026-07-06",91.03,92.53,90.97,91.57,152769.517423],["2026-07-07",91.98,92.69,90.97,91.34,189753.481724],["2026-07-08",90.77,90.77,89.01,89.06,194855.691292],["2026-07-09",88.5,89.29,87,88.36,253184.918109],["2026-07-10",89.1,89.345,87.935,88.19,199603.787279],["2026-07-13",88.44,92.98,88.44,91.635,210141.309384],["2026-07-14",91.39,93.28,91.12,92.14,142062.505853],["2026-07-15",91.86,94.06,90.02,91.51,197282.010423],["2026-07-16",91.75,92.42,90.91,92.26,177970.394379],["2026-07-17",91.87,94.04,91.69,93.88,177983.056231],["2026-07-20",93.88,94.5,91.07,91.17,167423.013283],["2026-07-21",90.43,91.06,89.155,90.12,99349.153146],["2026-07-22",90.62,90.73,89.18,89.27,111018.082836],["2026-07-23",89.35,89.35,87.872,88.71,104912.59398],["2026-07-24",89.03,89.35,87.27,89.075,119649.220656],["2026-07-27",90.07,90.665,89.75,90.25,182822.03871],["2026-07-28",91.07,93.41,90.91,92.9,115856.805335],["2026-07-29",93.12,94.98,92.68,93.5,183574.817384],["2026-07-30",93.5,93.5,90.37,91.99,151263.516903],["2026-07-31",91.83,92.1525,88.96,89.81,151691.321379],["2026-08-03",90.59,90.96,88.45,89.21,288796.031096],["2026-08-04",89.71,89.71,88.45,88.52,151915.313401],["2026-08-05",89.23,89.29,87.5501,88.31,141222.372483],["2026-08-06",86.24,91.77,86.24,91.26,194012.27188],["2026-08-07",91.69,94.545,90.81,93.96,147267.844805],["2026-08-10",93.01,94.21,92.945,93.64,32766.322956],["2026-08-11",93.61,94.3388,92.14,93.435,104023.971887],["2026-08-12",93.2,95.82,92.025,94.65,154930.403961],["2026-08-13",95,96.06,94.34,94.7,131859.644408],["2026-08-14",95.87,96.495,94.88,95.31,149784.966383],["2026-08-17",95.31,95.31,92.84,93.46,149495.210204],["2026-08-18",93.86,94.37,93.125,93.215,79059.776472],["2026-08-19",93.99,96.16,93.445,96,107257.837052],["2026-08-20",95.79,96.44,94.4,95.6,87866.318255],["2026-08-21",96.07,96.705,95.52,96.52,46973.298974],["2026-08-24",96.6,98.79,96.59,98.18,144783.075842],["2026-08-25",97.75,97.865,95.57,96.26,106309.166422],["2026-08-26",96.79,96.79,95.25,95.36,78516.863238],["2026-08-27",94.57,95.115,93.2334,94.09,125255.123318],["2026-08-28",94.16,94.555,92.84,93.42,84313.859432],["2026-08-31",92.99,93.19,91.64,92.06,126074.418412],["2026-09-01",91.3,91.76,89.63,89.69,128673.711386],["2026-09-02",89.66,91.015,89.64,90.19,143212.120861],["2026-09-03",90.59,91.12,88.6,89.7,158527.57325],["2026-09-04",89.63,90.53,88.24,88.38,145566.962361],["2026-09-08",88.05,89.085,86.24,87.25,323525.530873],["2026-09-09",87.31,89.1,86.305,88.65,233976.843123],["2026-09-10",88.14,89.375,86.56,86.99,166837.587374],["2026-09-11",87.58,88.2746,86.5,87.03,97755.597778],["2026-09-14",87.45,88.09,86.56,87.54,127990.377296],["2026-09-15",87.53,87.53,86.3901,86.95,138889.138634],["2026-09-16",87.245,88.34,86.61,87.18,90623.400899],["2026-09-17",87.18,87.23,85.69,85.9,116419.184439],["2026-09-18",85.49,87,85.1301,85.74,757773.397861],["2026-09-21",86.12,88.385,86.12,88.15,170446.684493],["2026-09-22",88.91,89.09,86.42,86.67,249567.905319],["2026-09-23",86.77,87.54,85.545,85.6,257151.920401],["2026-09-24",85.54,87.765,85.54,86.73,118153.033844],["2026-09-25",86.45,87.225,85.25,86.46,147408.035835],["2026-09-28",86.33,87.33,85.72,86.62,160732.522817],["2026-09-29",87.2,87.26,84.64,85.35,219658.823909],["2026-09-30",85.76,85.8968,84.18,84.63,241529.98664],["2026-10-01",84.42,84.74,82.39,83.69,205159.614511],["2026-10-02",83.79,84.145,82.25,83.39,199609.133314],["2026-10-05",83.18,89.1,83.18,87.49,331274.571046],["2026-10-06",88.02,88.7,87.59,87.73,189538.558352],["2026-10-07",87.16,89,86.95,88.22,208142.594273],["2026-10-08",88.225,88.225,87.0801,87.57,140451.466971],["2026-10-09",88.37,88.96,86.35,86.67,152222.349967],["2026-10-12",87.03,87.6,85.175,86.39,183027.416191],["2026-10-13",87.44,87.45,84.59,85.21,191577.935774],["2026-10-14",84.51,85.195,82.32,83.06,408430.422442],["2026-10-15",83.77,84.325,83.04,83.32,249059.997502],["2026-10-16",84.29,84.32,82.18,83.18,136163.017114],["2026-10-19",83.9915,83.9915,82.29,82.39,141397.496175],["2026-10-20",82.63,85.34,82.55,84.66,205780.042402],["2026-10-21",84.53,85.13,83.42,83.65,159216.327579],["2026-10-22",83.13,84.355,83.13,83.75,126526.587116],["2026-10-23",83.115,83.85,81.99,82.23,178916.794145],["2026-10-26",82.24,83.01,81.64,82.27,534280.957645],["2026-10-27",81.9,82.19,81.02,81.99,243598.766824],["2026-10-28",81.79,83.975,80.74,83.88,284222.929426],["2026-10-29",84.12,85.73,82.88,85.62,194193.614615],["2026-10-30",85.84,85.91,84.08,85.13,329788.004409],["2026-11-02",85.81,87.06,84.66,86.75,145884.374537],["2026-11-03",86.33,88.55,84.975,87.84,168749.101923],["2026-11-04",88.6,91.1,88.6,91.03,198429.242669],["2026-11-05",98,101.2,97.3,99.72,842802.70724],["2026-11-06",98.6,102,96.99,101.01,527889.115609]],"session_anchor":{"v":1,"date":"2013-01-10","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2013-01-10","to":"2026-10-12","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-13","to":"2026-11-06","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}