{"t":"FWONK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-08",25.3597,25.3597,23.7012,23.8082,133641.0],["2014-07-09",23.9098,24.1827,23.9098,24.1399,9159.0],["2014-07-10",24.0436,24.263,23.4711,23.4711,629888.0],["2014-07-11",23.6691,24.0168,23.5407,23.6209,1490985.0],["2014-07-14",23.6851,23.9847,23.5407,23.8082,2048165.0],["2014-07-15",23.851,24.0382,23.6477,23.8617,1986111.0],["2014-07-16",24.0168,26.0499,24.0168,24.2362,2592822.0],["2014-07-17",24.2576,24.5733,24.172,24.263,2379744.0],["2014-07-18",24.2094,24.6107,23.6423,24.3432,2807956.0],["2014-07-21",24.2255,24.5973,24.1987,24.4877,2204983.0],["2014-07-22",24.493,24.7338,24.4502,24.4502,1980691.0],["2014-07-23",24.5198,25.5416,24.3218,24.6107,2784032.0],["2014-07-24",25.1457,26.0767,24.6856,25.2902,7923697.0],["2014-07-25",25.2688,25.3196,24.7659,24.8729,2542357.0],["2014-07-28",25.119,25.349,24.707,24.8247,1695839.0],["2014-07-29",25.0227,25.5416,24.9959,25.1992,3079350.0],["2014-07-30",25.4132,25.6754,25.0869,25.5844,4105676.0],["2014-07-31",25.5202,25.6861,24.0757,25.1457,4503048.0],["2014-08-01",25.0601,25.5684,24.4128,24.8996,2434883.0],["2014-08-04",24.8301,25.0494,24.5144,24.9424,1801443.0],["2014-08-05",24.6107,25.0922,24.6107,24.7873,2280121.0],["2014-08-06",24.9852,24.9852,24.5305,24.8622,1119220.0],["2014-08-07",24.9317,25.012,24.6321,24.8247,1385568.0],["2014-08-08",24.5733,25.0441,24.5412,24.8996,1161275.0],["2014-08-11",24.7391,24.8943,24.6107,24.8247,546152.0],["2014-08-12",24.798,24.9981,24.7017,24.7926,624094.0],["2014-08-13",24.8247,25.1243,24.7552,25.0815,1010625.0],["2014-08-14",25.1029,25.8787,25.0601,25.8519,2518058.0],["2014-08-15",26.5421,26.5421,25.8519,26.1569,1540142.0],["2014-08-18",26.2693,26.4512,26.0606,26.1088,883339.0],["2014-08-19",26.1516,26.1997,25.9108,26.0124,908198.0],["2014-08-20",25.8894,26.2532,25.8883,26.1837,895675.0],["2014-08-21",25.8626,26.2265,25.8626,26.2051,1273234.0],["2014-08-22",26.4726,26.7829,25.975,26.0339,769324.0],["2014-08-25",26.2425,26.2425,25.8519,25.9429,2809639.0],["2014-08-26",26.0392,26.1569,25.6807,25.7342,1318280.0],["2014-08-27",25.7021,26.0312,25.6968,25.8626,1567245.0],["2014-08-28",26.0018,26.1088,25.7096,25.9429,1245572.0],["2014-08-29",26.1569,26.1569,25.7663,25.9322,2255823.0],["2014-09-02",25.6754,26.0713,25.654,26.0606,1270244.0],["2014-09-03",26.1569,26.2265,25.8252,26.0553,1893403.0],["2014-09-04",26.0713,26.296,25.8519,25.9001,693812.0],["2014-09-05",25.9054,26.1034,25.6165,26.0553,893806.0],["2014-09-08",25.9215,26.1837,25.777,26.0018,508397.0],["2014-09-09",25.8359,26.0874,25.7824,25.9161,864461.0],["2014-09-10",25.7396,26.2853,25.7396,26.2532,689887.0],["2014-09-11",26.1195,26.3923,26.0312,26.2265,1924804.0],["2014-09-12",26.1462,26.296,25.9161,26.1034,601852.0],["2014-09-15",26.189,26.2265,25.9482,26.0392,714933.0],["2014-09-16",25.8787,26.1997,25.8787,26.1355,510453.0],["2014-09-17",26.2158,26.4672,26.1623,26.3174,1212675.0],["2014-09-18",26.1997,26.3495,26.0874,26.28,1577898.0],["2014-09-19",26.4351,26.4993,26.1355,26.2425,4739676.0],["2014-09-22",26.0606,26.3442,25.2474,25.3651,1846863.0],["2014-09-23",25.6165,25.6165,24.9692,25.0815,2731884.0],["2014-09-24",25.0494,25.2206,24.7552,25.1778,1604066.0],["2014-09-25",25.1457,25.1778,24.6749,24.9852,1131930.0],["2014-09-26",24.7391,25.4025,24.7391,25.3383,1110809.0],["2014-09-29",25.1885,25.5042,24.8622,24.9852,605590.0],["2014-09-30",24.9157,25.3383,24.9023,25.1404,1282767.0],["2014-10-01",24.9959,25.0601,24.3379,24.5091,1700325.0],["2014-10-02",24.8729,25.1511,24.0489,24.5091,1337718.0],["2014-10-03",24.6054,24.9745,24.5091,24.9264,2260309.0],["2014-10-06",24.9371,25.1885,24.5112,24.6589,529331.0],["2014-10-07",24.6589,24.8247,24.3218,24.4181,731568.0],["2014-10-08",24.4021,24.7766,24.1452,24.6963,875863.0],["2014-10-09",24.5572,24.6268,23.8884,23.9687,755866.0],["2014-10-10",23.5995,24.1399,23.2411,23.2946,1923683.0],["2014-10-13",22.8987,23.1234,22.5616,22.6098,1640140.0],["2014-10-14",22.8345,23.209,22.6044,22.7489,836611.0],["2014-10-15",22.6044,22.7489,21.5076,22.6312,1582010.0],["2014-10-16",22.2673,22.7917,21.834,22.583,1698269.0],["2014-10-17",22.69,23.3053,22.5402,23.1769,852873.0],["2014-10-20",23.1822,23.5835,22.9522,23.5246,456062.0],["2014-10-21",23.5514,24.5652,23.5514,24.5412,1203891.0],["2014-10-22",24.5037,24.684,23.851,23.8938,1059783.0],["2014-10-23",24.0864,24.6375,23.5856,24.386,755305.0],["2014-10-24",25.0708,25.0708,24.2148,24.5198,565965.0],["2014-10-27",24.4823,24.7873,24.4181,24.6214,716241.0],["2014-10-28",25.0815,25.0815,24.7498,24.8889,1104641.0],["2014-10-29",25.028,25.0815,24.7605,24.8782,873246.0],["2014-10-30",24.8782,25.0655,24.7017,25.0441,651944.0],["2014-10-31",25.8733,25.9054,25.242,25.6433,1722193.0],["2014-11-03",25.6593,25.8573,25.5256,25.8252,726895.0],["2014-11-04",25.7931,25.9161,25.4721,25.761,1659204.0],["2014-11-05",25.8144,26.3877,24.7668,24.9508,1394412.0],["2014-11-06",25.4605,25.4605,24.9155,25.4251,1499240.0],["2014-11-07",25.6445,25.7578,25.1349,25.2552,1203545.0],["2014-11-10",25.3755,25.4463,24.8093,24.9084,1566347.0],["2014-11-11",24.9084,25.0429,24.7527,24.965,854731.0],["2014-11-12",24.9013,24.9862,24.7243,24.8588,636598.0],["2014-11-13",25.0075,25.1066,24.6677,24.9155,442341.0],["2014-11-14",25.1986,25.1986,24.3138,24.8022,574718.0],["2014-11-17",24.8376,25.1773,24.6536,25.1632,817574.0],["2014-11-18",25.2835,25.6374,25.0924,25.503,1283085.0],["2014-11-19",25.8639,25.8639,24.965,25.2127,935824.0],["2014-11-20",25.2481,25.3331,24.8588,25.3331,763748.0],["2014-11-21",25.9347,25.9347,25.0429,25.1066,807826.0],["2014-11-24",25.0429,25.3543,24.9438,25.1915,994737.0],["2014-11-25",25.1844,25.8675,25.1844,25.8073,1276021.0],["2014-11-26",25.7507,25.9276,25.5737,25.9135,651432.0],["2014-11-28",25.9772,25.9772,25.6905,25.8569,329742.0],["2014-12-01",25.8852,25.8852,25.4251,25.6587,975099.0],["2014-12-02",25.6162,25.7507,25.4746,25.5596,1027372.0],["2014-12-03",25.6941,25.6941,25.4039,25.5667,797513.0],["2014-12-04",25.6445,25.6445,25.2835,25.3826,805566.0],["2014-12-05",25.4109,25.4633,24.689,24.8305,1011408.0],["2014-12-08",24.696,24.696,24.059,24.1722,1072440.0],["2014-12-09",23.9882,24.3775,23.8183,24.328,1218662.0],["2014-12-10",24.328,24.3987,23.8537,24.0731,863490.0],["2014-12-11",24.0448,24.5969,23.9033,24.512,740437.0],["2014-12-12",23.967,24.5332,23.967,24.2359,1176844.0],["2014-12-15",24.4412,24.4624,23.4078,23.8042,1216119.0],["2014-12-16",23.606,23.9033,23.5918,23.7122,1288595.0],["2014-12-17",23.7263,23.9033,23.6343,23.7971,859958.0],["2014-12-18",24.1085,24.1156,23.7688,23.9811,1797336.0],["2014-12-19",23.8891,24.1935,23.7829,24.059,2096703.0],["2014-12-22",24.0236,24.1722,23.9684,24.0024,1567618.0],["2014-12-23",24.0661,24.1581,23.8183,23.875,1244657.0],["2014-12-24",23.8396,24.2182,23.8396,24.0944,171229.0],["2014-12-26",24.0944,24.3067,24.0165,24.1793,469607.0],["2014-12-29",24.0802,24.8376,24.0802,24.7527,609048.0],["2014-12-30",24.7385,25.1278,24.5828,25.0075,841450.0],["2014-12-31",25.1773,25.1773,24.6677,24.7951,521315.0],["2015-01-02",24.8659,24.8659,24.1085,24.5191,587150.0],["2015-01-05",24.3563,24.4398,23.974,24.059,1084448.0],["2015-01-06",24.1581,24.1581,23.4007,23.5635,2685691.0],["2015-01-07",23.6768,24.2501,23.6484,24.1227,1610849.0],["2015-01-08",24.3421,25.0145,24.1935,24.9084,1400487.0],["2015-01-09",24.9438,24.9721,24.5615,24.7668,1559000.0],["2015-01-12",24.7739,25.0641,24.6111,24.9508,1840002.0],["2015-01-13",25.2481,25.6445,24.9084,25.0712,2123829.0],["2015-01-14",24.8022,24.873,24.1439,24.6182,2209019.0],["2015-01-15",24.6394,24.7668,24.0944,24.2006,1014516.0],["2015-01-16",24.2359,24.6111,24.1015,24.5615,968459.0],["2015-01-20",24.5899,24.7102,24.3209,24.4554,909688.0],["2015-01-21",24.4695,24.9155,24.3209,24.6536,951365.0],["2015-01-22",24.7243,25.0712,24.4837,25.057,1153674.0],["2015-01-23",24.9225,25.0287,24.3846,24.4271,1270935.0],["2015-01-26",24.4058,25.3472,24.4058,25.3331,730830.0],["2015-01-27",24.9579,25.4803,24.7031,25.0853,693956.0],["2015-01-28",25.149,25.2411,24.2501,24.2784,597322.0],["2015-01-29",24.3492,24.42,24.0661,24.328,550136.0],["2015-01-30",24.2006,24.4412,23.967,24.151,1265001.0],["2015-02-02",24.1156,24.5403,23.9953,24.4695,901493.0],["2015-02-03",24.7173,25.2694,24.558,25.2481,813901.0],["2015-02-04",25.1561,25.4605,24.9792,25.3048,1561826.0],["2015-02-05",25.3543,25.9206,25.2694,25.8993,816303.0],["2015-02-06",25.8852,26.1329,25.7295,25.8852,863772.0],["2015-02-09",25.7861,25.956,25.6728,25.7578,547734.0],["2015-02-10",25.8215,26.14,25.7507,25.9913,788895.0],["2015-02-11",26.0197,26.2603,25.9772,26.1541,972697.0],["2015-02-12",26.3311,26.8691,26.1612,26.8478,1093773.0],["2015-02-13",27.0248,27.2159,26.8691,26.9469,1233638.0],["2015-02-17",26.7133,27.0106,26.6921,26.9894,1361070.0],["2015-02-18",27.138,27.4403,26.9186,27.3716,1342280.0],["2015-02-19",27.407,27.5344,27.1486,27.2159,1603079.0],["2015-02-20",27.3433,27.3575,26.8974,27.2442,969166.0],["2015-02-23",27.1734,27.453,27.1239,27.4282,1259633.0],["2015-02-24",27.407,27.6689,27.2937,27.4636,1167802.0],["2015-02-25",27.3787,27.6264,27.3221,27.4636,487408.0],["2015-02-26",27.0389,27.8671,26.7487,27.3433,1005191.0],["2015-02-27",27.591,27.7609,27.138,27.3221,1385935.0],["2015-03-02",27.407,27.6972,27.1663,27.5769,1703951.0],["2015-03-03",27.5486,28.3696,27.5415,28.3201,1161303.0],["2015-03-04",28.1502,28.4546,27.86,28.0653,1511813.0],["2015-03-05",28.0511,28.0511,27.7538,27.9166,916469.0],["2015-03-06",27.86,27.9662,27.591,27.7184,769399.0],["2015-03-09",27.6972,28.0016,27.5769,27.9166,704835.0],["2015-03-10",27.7043,27.9379,27.23,27.23,767280.0],["2015-03-11",27.2513,27.6547,27.1961,27.5486,532052.0],["2015-03-12",27.7184,27.9662,27.5641,27.7963,1017624.0],["2015-03-13",27.8034,27.9662,27.3008,27.4353,1408257.0],["2015-03-16",27.4707,27.8317,27.4636,27.7892,627697.0],["2015-03-17",27.5344,27.6689,27.4282,27.6264,760074.0],["2015-03-18",27.5981,28.0419,27.3575,27.9449,391481.0],["2015-03-19",27.9166,28.1219,27.8147,28.0865,437961.0],["2015-03-20",28.3343,28.3661,28.1431,28.2989,1135873.0],["2015-03-23",28.2493,28.2918,27.7821,27.8105,415357.0],["2015-03-24",27.6831,27.86,27.3539,27.4141,1672588.0],["2015-03-25",27.3999,27.4424,26.6496,26.6779,845124.0],["2015-03-26",26.6072,26.7912,26.324,26.6072,765584.0],["2015-03-27",26.6496,26.8407,26.5364,26.6921,748066.0],["2015-03-30",26.8195,27.0885,26.7912,26.9044,1091371.0],["2015-03-31",26.9752,27.2336,26.9115,27.0389,1133754.0],["2015-04-01",27.0389,27.1876,26.8903,27.1522,967046.0],["2015-04-02",27.1947,27.7963,27.0177,27.676,735916.0],["2015-04-06",27.4495,28.044,27.4495,27.7821,1482145.0],["2015-04-07",27.8954,28.0688,27.7538,27.7609,423409.0],["2015-04-08",27.7468,27.8812,27.584,27.6052,517077.0],["2015-04-09",27.6406,27.86,27.4636,27.6123,428778.0],["2015-04-10",27.7468,27.7821,27.5486,27.6477,355737.0],["2015-04-13",27.6123,27.9803,27.5203,27.6335,531770.0],["2015-04-14",27.584,27.86,27.2796,27.6547,303465.0],["2015-04-15",27.7043,27.9096,27.5514,27.7397,484018.0],["2015-04-16",27.6264,27.7821,27.3291,27.5203,334970.0],["2015-04-17",27.1663,27.3008,26.6142,26.8266,509589.0],["2015-04-20",26.8691,27.1734,26.8549,27.1593,363649.0],["2015-04-21",27.2584,27.4849,27.1239,27.3079,351075.0],["2015-04-22",27.2654,27.3065,27.0319,27.2017,426518.0],["2015-04-23",27.23,27.3858,27.1097,27.1876,822943.0],["2015-04-24",27.3858,27.5698,27.0248,27.5556,540387.0],["2015-04-27",27.6193,27.6193,27.0389,27.1097,607212.0],["2015-04-28",27.138,27.315,26.8053,27.2867,450111.0],["2015-04-29",27.1026,27.5273,27.0743,27.4849,458588.0],["2015-04-30",27.4636,27.5273,26.7133,26.862,730124.0],["2015-05-01",26.8195,27.1522,26.7487,27.0956,641684.0],["2015-05-04",27.1239,27.4495,27.0814,27.3221,343446.0],["2015-05-05",27.2796,27.4424,26.7133,26.7558,511708.0],["2015-05-06",26.7063,26.7912,26.3594,26.5435,530639.0],["2015-05-07",26.5151,26.6567,26.3523,26.6072,495602.0],["2015-05-08",26.777,27.0531,26.4444,26.4585,708084.0],["2015-05-11",26.3736,26.5576,26.1612,26.1825,483170.0],["2015-05-12",26.0267,26.3665,25.8781,26.2462,712040.0],["2015-05-13",26.3523,26.5718,26.2957,26.4514,464097.0],["2015-05-14",26.6425,26.6921,26.5293,26.6142,647759.0],["2015-05-15",26.7841,26.8691,26.5399,26.6709,891463.0],["2015-05-18",26.6567,26.8053,26.4444,26.6992,907427.0],["2015-05-19",26.6567,26.9257,26.6567,26.7275,585455.0],["2015-05-20",26.8195,26.8195,26.5222,26.6355,712040.0],["2015-05-21",26.5576,26.9752,26.5576,26.8761,641119.0],["2015-05-22",26.7841,27.0248,26.7841,26.9257,565252.0],["2015-05-26",26.8053,26.9398,26.3807,26.7629,749761.0],["2015-05-27",26.8974,27.223,26.7848,27.138,698477.0],["2015-05-28",27.046,27.2088,26.8407,26.8478,688023.0],["2015-05-29",26.7629,27.1168,26.6284,26.8691,1674000.0],["2015-06-01",26.9681,27.1168,26.6567,26.862,869565.0],["2015-06-02",26.7204,26.8832,26.5371,26.7487,919012.0],["2015-06-03",26.8903,27.2937,26.6779,27.2088,819835.0],["2015-06-04",27.0531,27.4141,27.0319,27.2017,663582.0],["2015-06-05",27.1239,27.4105,26.8974,27.3079,608060.0],["2015-06-08",27.3858,27.3858,27.0248,27.046,780136.0],["2015-06-09",27.0035,27.0602,26.5435,26.8549,1326740.0],["2015-06-10",26.9681,27.5061,26.9469,27.3645,1056193.0],["2015-06-11",27.407,27.5769,27.1522,27.3079,529933.0],["2015-06-12",27.1239,27.2017,26.8018,26.9398,471444.0],["2015-06-15",26.7558,26.7629,26.416,26.5718,702433.0],["2015-06-16",26.4797,26.5647,26.3594,26.4585,704552.0],["2015-06-17",26.5081,26.6284,26.3028,26.5647,410129.0],["2015-06-18",26.5859,27.0531,26.5222,26.9823,682654.0],["2015-06-19",27.0672,27.0672,26.8202,26.9328,1524952.0],["2015-06-22",27.0672,27.1593,26.8195,26.8691,534878.0],["2015-06-23",26.8195,26.9965,26.6072,26.6709,629675.0],["2015-06-24",26.6567,26.8195,26.3382,26.3877,480910.0],["2015-06-25",26.5788,26.6355,26.2249,26.2532,492212.0],["2015-06-26",26.4727,26.5222,25.9347,25.9347,1929431.0],["2015-06-29",25.8285,26.0197,25.3685,25.4888,1455302.0],["2015-06-30",25.6799,25.6799,25.2977,25.4109,1469289.0],["2015-07-01",25.51,25.6587,25.4322,25.5242,1624977.0],["2015-07-02",25.503,25.6374,25.3543,25.5525,1187722.0],["2015-07-06",25.4109,25.5242,25.149,25.1773,1074276.0],["2015-07-07",25.2906,25.3755,24.7385,25.3048,2613215.0],["2015-07-08",25.0924,25.1844,24.5375,24.6465,650160.0],["2015-07-09",24.9225,24.9933,24.6465,24.7243,1329141.0],["2015-07-10",25.0145,25.2269,24.8164,24.9225,1781795.0],["2015-07-13",25.0358,25.4322,25.0287,25.3295,2357785.0],["2015-07-14",25.3331,25.6516,25.2694,25.6091,2687810.0],["2015-07-15",25.5525,25.7082,25.4322,25.6091,982022.0],["2015-07-16",25.6799,25.871,25.6304,25.687,826899.0],["2015-07-17",25.687,25.7153,25.3826,25.4888,882986.0],["2015-07-20",25.4322,25.5313,25.1278,25.4676,1742661.0],["2015-07-21",25.4959,25.5313,25.4109,25.4605,1337618.0],["2015-07-22",25.3402,25.5242,25.2977,25.3685,1025253.0],["2015-07-23",25.4463,25.4605,25.149,25.3048,758238.0],["2015-07-24",25.4817,25.4817,25.0075,25.1773,886235.0],["2015-07-27",24.8659,25.2764,24.7243,25.1349,3249671.0],["2015-07-28",25.3331,25.8781,25.1278,25.7082,3451557.0],["2015-07-29",25.7578,26.2037,25.7146,26.1612,1530886.0],["2015-07-30",26.1329,26.6992,25.9984,26.5647,1192384.0],["2015-07-31",26.7487,26.77,26.4019,26.685,894712.0],["2015-08-03",26.1966,26.7133,26.1966,26.6921,981033.0],["2015-08-04",26.8266,27.0956,26.7487,26.9469,1226291.0],["2015-08-05",27.0814,27.2265,26.8691,26.9328,1296365.0],["2015-08-06",27.0389,27.0743,26.2462,26.6638,1034860.0],["2015-08-07",26.7133,26.9823,26.2639,26.6425,1178539.0],["2015-08-10",26.8124,27.1593,26.685,27.0389,903613.0],["2015-08-11",26.77,27.0319,26.5081,26.5718,1113834.0],["2015-08-12",26.4656,26.9611,26.3948,26.8832,709780.0],["2015-08-13",26.7912,27.0106,26.7275,26.8549,503231.0],["2015-08-14",26.7133,27.0319,26.5505,26.7204,1403171.0],["2015-08-17",26.7204,26.7912,26.5081,26.77,1403312.0],["2015-08-18",26.8195,26.8584,26.5859,26.6284,2007133.0],["2015-08-19",26.4727,26.6723,26.3099,26.4373,1567336.0],["2015-08-20",26.2957,26.4585,25.7153,25.7295,1765266.0],["2015-08-21",25.3614,25.5596,25.1066,25.1136,2819763.0],["2015-08-24",23.6131,24.6465,22.7778,24.0731,3744002.0],["2015-08-25",24.5262,24.873,24.3209,24.3917,2850986.0],["2015-08-26",24.7385,25.0075,24.3173,24.9579,3074346.0],["2015-08-27",25.2481,25.7719,25.0853,25.7011,1416734.0],["2015-08-28",25.4959,25.9418,25.4959,25.7648,1763712.0],["2015-08-31",25.7295,25.8852,25.4994,25.6374,2427576.0],["2015-09-01",25.0995,25.6374,25.0995,25.4534,3215482.0],["2015-09-02",25.687,25.8002,25.28,25.7648,1175431.0],["2015-09-03",25.8781,26.0763,25.7047,25.7507,1145056.0],["2015-09-04",25.4463,25.6728,25.2552,25.4746,774909.0],["2015-09-08",25.7932,25.956,25.6304,25.8569,1263447.0],["2015-09-09",26.14,26.2886,25.51,25.5596,874509.0],["2015-09-10",25.4817,26.0126,25.4817,25.8639,1241690.0],["2015-09-11",25.7578,25.7932,25.5171,25.7578,663158.0],["2015-09-14",25.7365,25.7365,25.4109,25.5879,636174.0],["2015-09-15",25.7082,25.7082,25.5171,25.6587,1101967.0],["2015-09-16",25.6233,25.7436,25.5659,25.6658,1033588.0],["2015-09-17",25.7578,25.8923,25.5383,25.5808,1267403.0],["2015-09-18",25.2764,25.602,25.0995,25.1986,1613957.0],["2015-09-21",25.3472,25.6445,25.2269,25.5808,638293.0],["2015-09-22",25.2481,25.4109,25.0924,25.2552,613287.0],["2015-09-23",25.2127,25.3543,25.057,25.142,550277.0],["2015-09-24",24.9508,25.0924,24.7597,24.9933,1003920.0],["2015-09-25",25.1349,25.2764,24.6323,24.788,860240.0],["2015-09-28",24.7031,24.781,24.0307,24.1015,841027.0],["2015-09-29",24.0873,24.3704,23.7405,23.8537,543354.0],["2015-09-30",24.1156,24.4271,23.7971,24.3917,1159608.0],["2015-10-01",24.512,24.9508,24.3421,24.9367,1220923.0],["2015-10-02",24.7385,25.4392,24.4908,25.4322,1202274.0],["2015-10-05",25.7082,25.8215,25.5525,25.6728,889061.0],["2015-10-06",25.6374,26.0904,25.0004,25.8356,703139.0],["2015-10-07",25.9135,26.2391,25.5242,25.8356,994313.0],["2015-10-08",25.7578,26.3099,25.5808,26.2532,569208.0],["2015-10-09",26.2674,26.409,26.1329,26.2886,753011.0],["2015-10-12",26.2249,26.5505,26.1789,26.5151,352912.0],["2015-10-13",26.4797,26.6992,25.8073,26.5293,947833.0],["2015-10-14",26.4514,26.8195,26.4514,26.5081,957581.0],["2015-10-15",26.6496,26.8124,26.5293,26.7063,921414.0],["2015-10-16",26.7416,26.8195,26.501,26.5859,803305.0],["2015-10-19",26.5859,26.7275,26.501,26.6425,451806.0],["2015-10-20",26.6496,26.8549,26.5661,26.7841,476530.0],["2015-10-21",26.8053,27.1026,26.1612,26.2108,563133.0],["2015-10-22",26.324,26.8761,26.14,26.77,760922.0],["2015-10-23",27.1239,27.2371,26.8124,27.2088,723766.0],["2015-10-26",27.23,27.5981,27.1309,27.4778,633490.0],["2015-10-27",27.3504,27.4565,27.0283,27.1097,878324.0],["2015-10-28",27.1805,27.8812,26.6213,27.8034,646911.0],["2015-10-29",27.768,28.2139,26.8832,28.0724,785363.0],["2015-10-30",28.1856,28.1856,27.6547,27.7114,1125277.0],["2015-11-02",27.8105,27.9449,27.7538,27.7821,1546850.0],["2015-11-03",27.7892,27.952,27.6618,27.9449,1266838.0],["2015-11-04",27.9308,28.1927,27.5415,27.9945,822660.0],["2015-11-05",27.952,27.9733,26.8832,27.7609,1218238.0],["2015-11-06",27.768,27.8494,27.5273,27.676,1150566.0],["2015-11-09",27.5273,27.676,27.1168,27.6689,956309.0],["2015-11-10",27.5981,27.9591,27.4212,27.8175,950376.0],["2015-11-11",27.9308,28.221,27.8926,28.037,1227986.0],["2015-11-12",28.0087,28.7448,28.0087,28.5537,3046655.0],["2015-11-13",28.3767,28.5678,27.4495,28.2776,993041.0],["2015-11-16",28.3838,28.3838,27.8175,28.3059,732667.0],["2015-11-17",28.3626,28.4192,27.9662,28.1644,734927.0],["2015-11-18",28.2281,28.5891,28.0865,28.4086,1257796.0],["2015-11-19",28.3838,28.5112,27.8317,27.8812,1613392.0],["2015-11-20",28.1998,28.1998,27.768,27.8317,1478613.0],["2015-11-23",27.7751,27.952,27.5521,27.6477,967894.0],["2015-11-24",27.7114,27.7114,27.2725,27.4212,1952600.0],["2015-11-25",27.3716,27.6901,27.3291,27.6477,538268.0],["2015-11-27",27.6193,28.0794,27.3928,27.7291,268145.0],["2015-11-30",27.7397,27.7574,27.3999,27.676,1187440.0],["2015-12-01",27.8883,28.0087,27.7326,27.9096,1102814.0],["2015-12-02",27.86,28.0299,27.6618,27.6831,733655.0],["2015-12-03",27.6901,27.7963,27.0177,27.2584,922261.0],["2015-12-04",27.2088,27.6406,27.1734,27.4141,706389.0],["2015-12-07",27.3716,27.3999,26.8478,27.1522,1289725.0],["2015-12-08",26.8903,27.046,26.6992,26.7983,1440044.0],["2015-12-09",26.8124,27.0177,26.3665,26.6001,1393423.0],["2015-12-10",26.5647,27.1734,26.5647,26.9752,983576.0],["2015-12-11",26.5293,26.8266,26.1683,26.3807,1026524.0],["2015-12-14",26.3169,26.6072,25.8923,26.0975,1043054.0],["2015-12-15",27.0743,27.4778,26.6992,26.8938,1150142.0],["2015-12-16",27.1168,27.223,26.6284,27.1097,915480.0],["2015-12-17",27.1593,27.2867,25.4817,26.4019,1183060.0],["2015-12-18",26.2674,26.3311,25.8427,25.9843,2100942.0],["2015-12-21",26.14,26.3028,26.0267,26.1966,731960.0],["2015-12-22",26.2391,26.4727,26.0267,26.409,456186.0],["2015-12-23",26.6001,26.8974,26.3665,26.8832,589835.0],["2015-12-24",26.9398,27.0956,26.8903,26.9186,226751.0],["2015-12-28",26.8761,26.8832,26.3169,26.6072,634055.0],["2015-12-29",26.6142,26.9823,26.6142,26.9681,768269.0],["2015-12-30",27.0035,27.0531,26.5718,26.7841,430473.0],["2015-12-31",26.7487,27.2088,26.685,26.954,1375763.0],["2016-01-04",26.4373,26.5328,25.779,26.0055,1189135.0],["2016-01-05",26.0126,26.7204,25.4959,25.7011,1071733.0],["2016-01-06",25.2977,25.7932,25.2977,25.6658,878889.0],["2016-01-07",25.1349,25.6091,25.1349,25.2835,1108183.0],["2016-01-08",25.3897,25.5313,25.0145,25.0712,963232.0],["2016-01-11",25.1561,25.2411,24.7102,25.0853,745523.0],["2016-01-12",25.2269,25.4145,24.7031,25.0287,776321.0],["2016-01-13",25.057,25.2906,24.1722,24.2572,895842.0],["2016-01-14",24.3138,24.6323,24.0024,24.4058,1531875.0],["2016-01-15",23.5918,24.059,23.3653,23.6555,1950622.0],["2016-01-19",23.9103,24.0024,23.3087,23.7334,1552219.0],["2016-01-20",23.4503,23.6449,22.7212,23.4927,3389536.0],["2016-01-21",23.4998,24.197,23.2875,24.1227,2567017.0],["2016-01-22",24.4978,24.9438,24.42,24.604,1633877.0],["2016-01-25",24.4058,24.512,23.9174,24.0661,2543565.0],["2016-01-26",24.2147,24.8659,24.0179,24.8517,1137851.0],["2016-01-27",24.873,25.142,22.7311,24.5049,1503761.0],["2016-01-28",24.781,24.8234,24.2855,24.6288,1695333.0],["2016-01-29",24.8093,25.2057,24.781,25.1915,1954154.0],["2016-02-01",24.9367,25.2411,24.6252,25.1278,1404160.0],["2016-02-02",24.8801,25.0924,24.1432,24.2076,1997950.0],["2016-02-03",24.4129,24.7031,23.5706,23.79,1823048.0],["2016-02-04",23.8183,24.0236,23.5777,23.7475,1658319.0],["2016-02-05",23.6626,23.79,22.8982,22.9548,1619467.0],["2016-02-08",22.6009,22.6363,21.9851,22.431,2488891.0],["2016-02-09",22.1195,22.6752,22.0912,22.4451,2308903.0],["2016-02-10",22.5301,23.0751,22.1762,22.7424,2140500.0],["2016-02-11",22.4168,22.6363,22.2045,22.346,1893263.0],["2016-02-12",22.6787,22.7495,22.1974,22.7495,1823048.0],["2016-02-16",23.0468,23.2591,22.5407,22.8415,1348073.0],["2016-02-17",23.0468,23.4786,22.9831,23.3582,1954719.0],["2016-02-18",23.4361,23.5494,23.0397,23.16,2127926.0],["2016-02-19",23.0114,24.7739,22.976,23.4927,1450499.0],["2016-02-22",23.7192,24.105,23.7192,23.9387,1282520.0],["2016-02-23",23.8254,24.0024,23.5458,23.5706,721506.0],["2016-02-24",23.2945,23.8219,23.1317,23.7617,767138.0],["2016-02-25",23.7829,24.2926,23.514,24.2855,999682.0],["2016-02-26",24.5969,24.781,24.0484,24.6111,1451912.0],["2016-02-29",24.6182,25.1066,24.6182,24.7031,1713276.0],["2016-03-01",24.8517,25.3897,24.6819,25.3189,1229117.0],["2016-03-02",25.2411,25.602,25.1915,25.595,956309.0],["2016-03-03",25.4959,26.0444,25.4676,25.956,1057040.0],["2016-03-04",26.1117,26.2957,24.7456,26.1046,1355136.0],["2016-03-07",25.9347,26.2745,25.8639,25.9913,1095327.0],["2016-03-08",25.7861,25.9206,25.4817,25.51,1926464.0],["2016-03-09",25.6374,25.9418,25.3437,25.9347,1145763.0],["2016-03-10",26.0126,26.1258,25.3189,25.6658,886518.0],["2016-03-11",26.0055,26.1117,25.7932,26.048,1628368.0],["2016-03-14",25.956,26.1895,24.6748,26.0975,921979.0],["2016-03-15",25.9418,26.0834,25.7896,26.0267,1126125.0],["2016-03-16",25.9276,26.3169,25.6587,26.2179,1415321.0],["2016-03-17",26.1966,26.4727,26.0621,26.3665,1618619.0],["2016-03-18",26.4939,26.6142,26.1612,26.4868,2493694.0],["2016-03-21",26.4939,26.5435,26.2603,26.324,1120333.0],["2016-03-22",26.1895,26.6702,26.1046,26.5151,1699148.0],["2016-03-23",26.4797,26.5151,26.0409,26.2249,1128809.0],["2016-03-24",26.1541,26.3382,26.0055,26.2179,918447.0],["2016-03-28",26.2886,26.6496,26.232,26.5293,692120.0],["2016-03-29",26.3877,26.8867,26.0692,26.7275,900787.0],["2016-03-30",26.8053,26.8974,26.6213,26.7629,841450.0],["2016-03-31",26.7841,26.9965,26.6355,26.9611,1744922.0],["2016-04-01",26.8761,27.1309,26.5081,27.1168,1496979.0],["2016-04-04",27.1168,27.2159,26.7381,26.7487,823084.0],["2016-04-05",26.5647,26.685,26.2603,26.5505,1407550.0],["2016-04-06",26.5647,27.0248,26.4727,27.0035,751880.0],["2016-04-07",26.8478,26.9894,26.2037,26.3169,1402041.0],["2016-04-08",26.4939,26.685,26.2179,26.6213,1000812.0],["2016-04-11",26.685,26.8832,26.3523,26.3523,714018.0],["2016-04-12",26.4019,26.6638,26.2603,26.5151,1091653.0],["2016-04-13",26.7133,27.0531,26.5788,26.9752,853176.0],["2016-04-14",27.0177,27.0672,26.77,26.8124,545615.0],["2016-04-15",26.9115,27.138,26.6709,27.0814,963797.0],["2016-04-18",27.0814,27.1394,17.4419,17.5483,3038431.0],["2016-04-19",17.4709,17.645,17.1615,17.4226,3300726.0],["2016-04-20",17.3452,17.4806,16.9295,17.4226,2291054.0],["2016-04-21",17.3356,17.4999,17.0552,17.2969,1445419.0],["2016-04-22",17.2099,17.674,17.2099,17.6546,797851.0],["2016-04-25",17.5193,17.616,17.1035,17.4033,2481673.0],["2016-04-26",17.3936,17.7417,17.3066,17.5966,1056630.0],["2016-04-27",17.4516,17.703,17.2776,17.5096,1512751.0],["2016-04-28",17.4419,17.7707,17.2872,17.5483,498010.0],["2016-04-29",17.5193,17.5193,17.2196,17.4033,629675.0],["2016-05-02",17.3936,17.906,17.3936,17.703,610851.0],["2016-05-03",17.6353,17.877,17.4419,17.8287,323112.0],["2016-05-04",17.7513,18.2444,17.4613,18.1187,767132.0],["2016-05-05",18.2154,18.6022,18.2154,18.4184,584994.0],["2016-05-06",18.3798,18.752,18.2734,18.3604,668151.0],["2016-05-09",18.6408,18.6408,17.9592,17.9737,406476.0],["2016-05-10",17.9834,18.3798,17.8867,18.2154,377515.0],["2016-05-11",18.1187,18.2347,17.906,17.9737,486633.0],["2016-05-12",18.0027,18.1574,17.7803,17.906,522937.0],["2016-05-13",17.848,18.0124,17.6885,17.7803,634536.0],["2016-05-16",17.7513,17.9147,17.6353,17.8673,538141.0],["2016-05-17",17.7997,18.1574,17.7127,17.8577,572272.0],["2016-05-18",17.848,17.848,17.4129,17.6546,861666.0],["2016-05-19",17.5676,17.8093,17.3743,17.79,643431.0],["2016-05-20",17.877,18.2144,17.79,18.1574,422921.0],["2016-05-23",18.1091,18.2638,17.9737,17.993,394374.0],["2016-05-24",18.1477,18.3604,17.964,18.2831,395926.0],["2016-05-25",18.2831,18.4861,18.2154,18.3508,545174.0],["2016-05-26",18.3508,18.4861,18.3218,18.3508,478359.0],["2016-05-27",18.3411,18.6988,18.2638,18.5635,743757.0],["2016-05-31",18.5731,18.6022,18.3218,18.3218,771683.0],["2016-06-01",18.2638,18.4765,18.1091,18.4765,519213.0],["2016-06-02",18.4378,18.9309,18.4378,18.9212,255263.0],["2016-06-03",18.8825,18.9792,18.7472,18.9502,519937.0],["2016-06-06",19.0179,19.1146,18.9212,19.0276,320112.0],["2016-06-07",19.0372,19.1533,18.9792,19.0372,340385.0],["2016-06-08",19.0469,19.0469,18.8149,18.8342,458811.0],["2016-06-09",18.7568,18.9599,18.3798,18.5538,333765.0],["2016-06-10",18.3218,18.5925,17.7755,17.8383,527694.0],["2016-06-13",17.732,17.8577,17.4854,17.5193,935514.0],["2016-06-14",17.4903,17.7417,17.4903,17.6933,612092.0],["2016-06-15",17.7127,17.9254,17.5773,17.6546,546932.0],["2016-06-16",17.5773,17.848,17.3066,17.819,543519.0],["2016-06-17",17.7223,17.7803,17.4564,17.4903,2059787.0],["2016-06-20",17.7513,18.0897,17.703,18.0414,408130.0],["2016-06-21",18.022,18.022,17.4903,17.7223,383721.0],["2016-06-22",17.7803,17.819,17.6063,17.703,367897.0],["2016-06-23",17.8287,17.9544,17.6933,17.7997,401614.0],["2016-06-24",17.1325,17.8383,16.9295,17.4903,7511007.0],["2016-06-27",17.3839,17.3839,16.8908,17.1132,2020380.0],["2016-06-28",17.1422,17.4033,17.0842,17.3743,809745.0],["2016-06-29",17.558,18.0704,17.5483,17.9834,629055.0],["2016-06-30",18.0317,18.3411,17.935,18.3411,388893.0],["2016-07-01",18.3411,18.5731,18.1042,18.4765,346901.0],["2016-07-05",18.3218,18.4378,18.1381,18.2638,220510.0],["2016-07-06",18.1284,18.2347,18.0027,18.1767,300254.0],["2016-07-07",18.1864,18.4765,18.1864,18.4184,121943.0],["2016-07-08",18.5151,18.7859,18.5151,18.7278,242230.0],["2016-07-11",18.7665,18.9405,18.6215,18.8825,210685.0],["2016-07-12",18.8729,19.3563,18.8729,19.0469,599370.0],["2016-07-13",19.1629,19.2209,18.9405,19.0179,302943.0],["2016-07-14",19.1146,19.4433,19.0372,19.1823,114496.0],["2016-07-15",19.2886,19.395,19.1001,19.366,325594.0],["2016-07-18",19.3563,19.9267,19.1726,19.8977,259813.0],["2016-07-19",19.9364,20.0621,19.7044,19.9944,393030.0],["2016-07-20",20.1201,20.3038,19.9171,20.0041,410923.0],["2016-07-21",19.9654,20.0814,19.8107,19.9461,186379.0],["2016-07-22",19.9751,20.3328,19.9751,20.3135,264468.0],["2016-07-25",20.2651,20.7099,20.2651,20.4005,218752.0],["2016-07-26",20.4682,20.9129,20.3425,20.8356,200859.0],["2016-07-27",20.8259,20.9613,20.4972,20.6132,398615.0],["2016-07-28",20.6422,20.7002,20.3908,20.4875,234266.0],["2016-07-29",20.5745,22.1505,20.5745,21.6767,695249.0],["2016-08-01",21.7154,21.7541,21.1933,21.348,546001.0],["2016-08-02",21.3673,21.7541,20.8742,20.9032,435539.0],["2016-08-03",20.8259,21.174,20.8075,21.0773,254125.0],["2016-08-04",21.0193,21.145,20.8481,20.9129,237162.0],["2016-08-05",21.2416,21.2416,20.8742,20.9226,482082.0],["2016-08-08",20.8936,20.9709,20.7486,20.7969,200859.0],["2016-08-09",20.7776,20.9806,20.7776,20.8839,338109.0],["2016-08-10",20.9613,21.1353,20.7195,20.8452,260124.0],["2016-08-11",20.8452,21.174,20.7486,21.0966,286705.0],["2016-08-12",21.087,21.232,20.7776,20.7872,197342.0],["2016-08-15",20.8066,21.0773,20.8066,21.0289,272018.0],["2016-08-16",20.9129,20.9854,20.7292,20.7776,186793.0],["2016-08-17",20.8162,20.8646,20.6422,20.8066,332731.0],["2016-08-18",20.8452,21.1933,20.8452,21.0289,283085.0],["2016-08-19",20.9806,21.0821,20.8259,21.0676,222476.0],["2016-08-22",20.9903,20.9903,20.7099,20.7389,205824.0],["2016-08-23",20.8066,20.9806,20.7872,20.8549,205617.0],["2016-08-24",20.8162,20.9226,20.4923,20.5842,189171.0],["2016-08-25",20.5165,20.6905,20.3038,20.3425,193102.0],["2016-08-26",20.4005,20.5165,20.0814,20.1878,316286.0],["2016-08-29",20.1975,20.5068,20.1394,20.4488,337282.0],["2016-08-30",20.4682,20.6809,20.3521,20.6712,247402.0],["2016-08-31",20.7099,20.7099,20.4295,20.5552,461396.0],["2016-09-01",20.5165,20.7002,20.2555,20.4585,348142.0],["2016-09-02",20.5649,20.9999,20.5213,20.9709,573306.0],["2016-09-06",20.9709,20.9709,20.6712,20.9419,263744.0],["2016-09-07",20.8839,21.3577,20.7002,20.9806,665048.0],["2016-09-08",20.2071,21.0386,20.1878,20.9226,1552571.0],["2016-09-09",20.8839,21.8508,20.7099,21.7251,1018568.0],["2016-09-12",21.7154,23.011,21.7154,22.924,803125.0],["2016-09-13",22.924,27.0234,22.924,26.3949,2407515.0],["2016-09-14",26.511,26.5883,25.9405,26.0469,1351402.0],["2016-09-15",26.1049,26.3949,25.6795,26.2499,663186.0],["2016-09-16",26.5593,26.5593,25.8825,26.2499,1618869.0],["2016-09-19",26.2596,27.0524,26.1822,27.0137,1245594.0],["2016-09-20",27.0524,27.8936,27.0234,27.7969,613437.0],["2016-09-21",27.9902,28.493,27.8646,28.2996,505871.0],["2016-09-22",28.493,28.667,28.0966,28.4253,267984.0],["2016-09-23",28.2513,28.4253,27.6422,27.6615,431402.0],["2016-09-26",27.3811,27.5262,26.6947,26.8784,936445.0],["2016-09-27",26.9654,26.9944,26.4723,26.9557,351555.0],["2016-09-28",26.917,27.6035,26.917,27.5745,295600.0],["2016-09-29",27.4681,27.734,27.0331,27.1878,201790.0],["2016-09-30",27.3134,27.4681,27.1491,27.2071,201893.0],["2016-10-03",27.2844,27.6712,27.1878,27.6615,305632.0],["2016-10-04",27.5938,27.7775,27.3521,27.6615,606404.0],["2016-10-05",27.8259,27.9612,27.4391,27.6035,800229.0],["2016-10-06",27.6422,27.6422,27.0234,27.3134,1010087.0],["2016-10-07",27.4101,28.0676,27.3618,27.8646,1473034.0],["2016-10-10",27.9902,28.406,27.8355,28.232,827741.0],["2016-10-11",28.1739,28.3963,27.5987,28.3867,938824.0],["2016-10-12",28.377,28.5172,27.7485,27.7485,528418.0],["2016-10-13",27.6228,27.6325,26.2789,26.3176,827224.0],["2016-10-14",26.4336,26.9847,26.0565,26.627,718210.0],["2016-10-17",26.5883,26.9364,26.4433,26.7333,414750.0],["2016-10-18",26.9267,27.1878,26.6463,26.6657,428403.0],["2016-10-19",26.6077,26.83,26.54,26.6657,258262.0],["2016-10-20",26.6753,26.8977,26.3659,26.8784,552621.0],["2016-10-21",26.6367,27.3134,26.453,27.1007,152971.0],["2016-10-24",27.2651,27.4972,27.0137,27.1588,196825.0],["2016-10-25",27.1007,27.3231,26.0275,27.0427,183793.0],["2016-10-26",26.888,26.9847,26.3282,26.6463,345142.0],["2016-10-27",26.801,26.859,25.5828,25.9309,373999.0],["2016-10-28",25.8825,26.3466,25.781,25.8438,332938.0],["2016-10-31",25.7955,26.5883,25.7955,26.5013,342453.0],["2016-11-01",26.5883,26.5883,25.6311,25.9212,318147.0],["2016-11-02",25.7762,26.1049,25.5635,25.8922,227440.0],["2016-11-03",26.0179,26.3563,25.6505,25.7181,137147.0],["2016-11-04",25.8535,26.5206,25.6795,25.9792,1796974.0],["2016-11-07",26.3563,26.7237,26.1339,26.7237,1223771.0],["2016-11-08",26.7817,27.2264,26.6173,26.9364,238921.0],["2016-11-09",26.7043,27.4778,26.0856,27.2748,439676.0],["2016-11-10",27.5938,27.9129,26.9847,27.1878,424472.0],["2016-11-11",27.2361,28.377,27.2361,28.2996,394892.0],["2016-11-14",28.5994,29.4308,28.0386,29.1021,361484.0],["2016-11-15",29.1021,30.0013,28.9861,29.8563,871078.0],["2016-11-16",29.8756,30.9005,29.8756,30.475,284326.0],["2016-11-17",30.6104,31.5386,30.5717,31.5096,349797.0],["2016-11-18",31.6353,32.051,31.5047,31.8576,366449.0],["2016-11-21",31.8093,31.819,30.6007,30.7554,359312.0],["2016-11-22",31.0842,31.3839,29.8949,30.272,457052.0],["2016-11-23",30.2043,30.9585,30.0883,30.6684,195687.0],["2016-11-25",30.7844,31.2002,30.4074,30.7458,60609.0],["2016-11-28",30.6007,31.1132,30.272,30.3494,114910.0],["2016-11-29",30.4944,30.8424,30.2333,30.388,186586.0],["2016-11-30",30.5234,31.0358,30.1076,30.1173,322905.0],["2016-12-01",30.1076,30.127,29.0248,29.3632,180173.0],["2016-12-02",29.4405,29.8369,29.1408,29.6339,151937.0],["2016-12-05",29.6242,30.6877,29.6242,30.2043,209444.0],["2016-12-06",30.3494,30.3494,29.7499,30.156,117702.0],["2016-12-07",30.156,30.3784,29.6726,30.011,253297.0],["2016-12-08",29.9723,30.243,29.6871,29.9916,226613.0],["2016-12-09",30.1753,30.3687,29.7016,30.1656,183173.0],["2016-12-12",30.0496,30.0496,29.2471,29.4792,331076.0],["2016-12-13",29.4792,30.2237,29.4792,29.7789,253711.0],["2016-12-14",29.0054,30.1482,28.8991,29.5179,289704.0],["2016-12-15",29.6436,30.33,29.0393,29.5855,461707.0],["2016-12-16",29.5759,30.185,29.4115,30.0013,662152.0],["2016-12-19",29.9239,30.9295,29.9239,30.0883,221028.0],["2016-12-20",30.3107,30.6394,29.6919,30.475,207996.0],["2016-12-21",30.3977,30.5137,29.9239,30.0786,192791.0],["2016-12-22",30.2043,30.243,29.8147,30.127,201686.0],["2016-12-23",30.1753,30.5621,29.9046,30.4654,157419.0],["2016-12-27",30.3784,30.8328,30.3784,30.6587,123080.0],["2016-12-28",30.7748,31.2098,30.4847,30.6201,105084.0],["2016-12-29",30.7071,31.0648,30.504,30.8714,66608.0],["2016-12-30",30.9295,30.9295,29.9626,30.2913,164349.0],["2017-01-03",30.5427,30.9875,30.2527,30.4557,270156.0],["2017-01-04",30.6297,30.8521,30.0593,30.7361,127011.0],["2017-01-05",30.8424,31.2098,30.417,31.0551,150386.0],["2017-01-06",31.2582,31.4516,30.5621,30.6007,337695.0],["2017-01-09",30.1173,30.4557,29.2568,29.6436,269225.0],["2017-01-10",29.7596,30.011,29.3148,29.7886,175519.0],["2017-01-11",29.7499,30.098,29.5807,30.011,88845.0],["2017-01-12",29.9433,29.9433,28.8024,29.0441,104773.0],["2017-01-13",29.1891,29.5807,29.0248,29.2568,122046.0],["2017-01-17",29.0248,29.2181,27.3908,27.7679,303150.0],["2017-01-18",27.9999,28.2706,27.5552,28.1546,149041.0],["2017-01-19",27.8646,27.8646,26.6367,26.917,2091643.0],["2017-01-20",26.859,27.5552,26.801,27.5165,1878165.0],["2017-01-23",27.5165,28.0869,27.3231,27.9322,813675.0],["2017-01-24",28.1643,28.638,27.4488,28.4447,977713.0],["2017-01-25",28.0773,29.2471,27.9516,29.1311,1056319.0],["2017-01-26",28.5607,30.214,28.5317,29.7016,1211049.0],["2017-01-27",29.8369,29.8756,29.0151,29.5662,759272.0],["2017-01-30",29.3728,29.3728,27.8162,28.4253,589131.0],["2017-01-31",28.4543,28.4543,27.3425,27.7872,625848.0],["2017-02-01",27.9806,28.4447,27.7872,28.377,867251.0],["2017-02-02",28.2223,28.8121,28.0966,28.6235,522419.0],["2017-02-03",28.7734,29.6145,28.609,29.4018,584787.0],["2017-02-06",29.1988,29.5469,28.6284,29.1118,548897.0],["2017-02-07",28.9087,29.2471,28.4978,29.1021,558619.0],["2017-02-08",28.8797,29.4695,28.4447,29.4502,538761.0],["2017-02-09",29.4018,30.2817,28.8604,30.1463,541140.0],["2017-02-10",30.272,31.0938,29.9143,31.0938,359519.0],["2017-02-13",31.2002,31.3935,30.2333,30.388,257021.0],["2017-02-14",30.4557,31.1712,29.5952,30.2043,447951.0],["2017-02-15",30.0593,30.4364,29.6339,30.185,198066.0],["2017-02-16",30.243,30.8811,29.7596,30.8521,333455.0],["2017-02-17",31.0261,31.0261,30.475,30.9005,171071.0],["2017-02-21",30.8908,32.4958,30.8908,32.4184,711281.0],["2017-02-22",32.4184,32.9792,32.2734,32.9502,1146923.0],["2017-02-23",32.9598,32.9598,31.8383,32.3604,360967.0],["2017-02-24",32.022,32.3701,31.7996,32.08,196515.0],["2017-02-27",32.2154,32.3701,31.6933,31.7513,360553.0],["2017-02-28",31.6353,31.7803,29.6242,29.6822,546518.0],["2017-03-01",30.33,30.8618,30.2333,30.8134,629158.0],["2017-03-02",30.7361,31.2002,30.388,31.1615,620677.0],["2017-03-03",31.0648,31.8286,30.9198,31.7416,703006.0],["2017-03-06",31.4806,32.984,31.4322,32.8632,1503442.0],["2017-03-07",32.8632,33.6366,32.7568,32.8922,995089.0],["2017-03-08",33.0662,33.2982,32.4474,32.6795,724209.0],["2017-03-09",32.6504,33.0855,32.3894,32.8535,619953.0],["2017-03-10",33.2016,33.9944,32.8728,33.6946,665462.0],["2017-03-13",33.83,34.033,33.5158,33.743,511663.0],["2017-03-14",33.5013,33.8203,32.4087,32.9985,355485.0],["2017-03-15",33.2499,33.569,32.8922,33.3756,444848.0],["2017-03-16",33.4723,33.7333,32.8728,33.1629,506802.0],["2017-03-17",32.7761,33.4143,32.7761,33.1629,6239452.0],["2017-03-20",33.1822,33.3127,32.3121,32.7278,842635.0],["2017-03-21",32.8051,33.1812,31.9833,32.1864,549931.0],["2017-03-22",32.0413,32.0993,31.7029,32.0027,459224.0],["2017-03-23",31.9737,32.6795,31.8286,32.4958,494907.0],["2017-03-24",32.8535,32.9018,32.0897,32.5924,354451.0],["2017-03-27",31.9156,32.4861,31.8818,32.3797,323112.0],["2017-03-28",32.0993,32.5634,32.08,32.3991,197032.0],["2017-03-29",32.138,32.7858,32.1187,32.6891,192998.0],["2017-03-30",32.547,32.8438,32.4474,32.7955,165900.0],["2017-03-31",32.6408,33.1725,32.5441,33.0179,369551.0],["2017-04-03",33.0179,33.5206,32.9018,33.0275,430885.0],["2017-04-04",33.0469,33.4239,33.0275,33.3176,457569.0],["2017-04-05",33.3079,33.7237,32.9308,33.3562,923103.0],["2017-04-06",33.1919,33.7237,33.0759,33.4433,252367.0],["2017-04-07",33.5206,33.5206,32.7858,32.9018,457880.0],["2017-04-10",32.8341,33.0082,32.3121,32.5151,212753.0],["2017-04-11",32.4764,32.6504,31.79,32.4571,526246.0],["2017-04-12",32.3991,32.5634,32.1283,32.2927,394788.0],["2017-04-13",32.109,32.283,30.7651,31.7803,475463.0],["2017-04-17",31.79,32.4184,31.5772,32.4184,271191.0],["2017-04-18",32.1767,32.7761,32.138,32.6601,233542.0],["2017-04-19",32.7955,33.3562,32.6988,33.2692,311838.0],["2017-04-20",33.5109,33.772,33.4239,33.6946,263123.0],["2017-04-21",33.685,33.83,33.2789,33.4916,692560.0],["2017-04-24",33.9847,33.9847,33.2692,33.3466,465947.0],["2017-04-25",33.5593,33.9267,33.4916,33.569,270673.0],["2017-04-26",33.4626,33.7237,33.3176,33.4819,573306.0],["2017-04-27",33.685,33.6946,33.3562,33.5206,792265.0],["2017-04-28",33.5593,34.2264,33.1629,33.859,404717.0],["2017-05-01",34.1201,34.1201,33.1822,33.4916,439469.0],["2017-05-02",33.4143,33.4143,32.9502,33.0952,228268.0],["2017-05-03",32.8728,32.8728,32.1477,32.2444,324043.0],["2017-05-04",32.3217,32.6118,31.9543,32.2444,273156.0],["2017-05-05",32.4667,32.8438,31.993,32.6311,300875.0],["2017-05-08",32.7568,33.3272,32.3894,33.2596,876353.0],["2017-05-09",33.6463,33.743,32.5344,33.0759,201583.0],["2017-05-10",33.1339,33.656,32.8341,33.3756,650464.0],["2017-05-11",33.3756,33.3756,32.4764,32.6214,274811.0],["2017-05-12",32.6311,32.9453,32.051,32.051,538761.0],["2017-05-15",32.2347,32.3894,31.8093,31.8576,161866.0],["2017-05-16",32.0993,32.225,31.8286,32.2057,436160.0],["2017-05-17",30.8134,31.7706,29.9723,30.04,1866478.0],["2017-05-18",29.9723,30.5234,29.7518,30.2623,1659206.0],["2017-05-19",29.7692,30.1656,29.7306,29.8273,13572457.0],["2017-05-22",29.9433,30.1656,29.7112,29.9239,1929570.0],["2017-05-23",29.9916,30.0593,29.7306,29.9433,1457417.0],["2017-05-24",29.9723,30.7361,29.7306,30.6201,2052340.0],["2017-05-25",30.5524,31.2195,30.3494,30.5524,1719609.0],["2017-05-26",30.6104,30.7941,30.4654,30.5427,1074937.0],["2017-05-30",30.5814,30.9005,30.4799,30.7941,2023380.0],["2017-05-31",30.9198,32.254,30.7941,32.196,4496468.0],["2017-06-01",32.1574,34.0911,32.1574,34.033,3447182.0],["2017-06-02",34.0814,35.754,33.627,35.725,5841251.0],["2017-06-05",35.6283,35.9474,34.5261,35.5607,3810838.0],["2017-06-06",35.464,35.464,34.5261,34.7485,1216014.0],["2017-06-07",34.8839,35.6428,34.8065,35.551,1598701.0],["2017-06-08",35.5027,35.841,34.9902,35.5897,939858.0],["2017-06-09",35.754,35.9377,34.7292,35.3963,1039667.0],["2017-06-12",35.2223,35.3673,34.6808,35.0579,918242.0],["2017-06-13",35.2803,35.551,34.6422,35.435,1309824.0],["2017-06-14",35.6187,35.7444,34.5938,34.9709,578478.0],["2017-06-15",34.6905,34.9032,34.0137,34.4198,728346.0],["2017-06-16",34.3231,34.5841,33.3659,33.4529,1397635.0],["2017-06-19",33.7237,33.801,33.4046,33.6366,811710.0],["2017-06-20",33.5206,33.598,33.2499,33.4916,918966.0],["2017-06-21",33.4819,34.4101,33.3466,34.3521,887317.0],["2017-06-22",34.3521,34.3521,33.772,33.8687,1031290.0],["2017-06-23",34.033,34.3231,33.714,34.0717,6427175.0],["2017-06-26",34.2748,35.2996,33.6946,35.2319,1832140.0],["2017-06-27",35.406,35.609,34.9612,35.2706,1816935.0],["2017-06-28",35.377,35.841,35.1643,35.696,974404.0],["2017-06-29",35.7347,35.841,34.5455,35.2416,762581.0],["2017-06-30",35.319,35.638,35.1256,35.406,1588047.0],["2017-07-03",35.5317,35.609,34.7872,35.1352,492115.0],["2017-07-05",35.0289,35.7734,34.7533,35.0869,988780.0],["2017-07-06",33.9364,34.0814,32.8341,32.8728,5965055.0],["2017-07-07",32.8922,33.685,32.8825,33.5593,2505565.0],["2017-07-10",33.5786,33.772,33.2402,33.4529,1726952.0],["2017-07-11",33.4529,33.743,33.1435,33.2016,1726642.0],["2017-07-12",33.4046,33.4819,32.3507,32.9308,1161196.0],["2017-07-13",33.0565,33.2982,32.283,32.5248,1516268.0],["2017-07-14",32.7471,32.9018,32.5344,32.752,828983.0],["2017-07-17",32.8632,33.2016,32.6988,32.7858,1046700.0],["2017-07-18",32.6698,32.7694,32.1477,32.4087,1382844.0],["2017-07-19",32.6214,32.8487,31.9737,32.5054,1258419.0],["2017-07-20",32.4958,33.0275,31.8963,32.6698,2849466.0],["2017-07-21",32.7181,33.0952,32.6021,33.0952,1342093.0],["2017-07-24",33.1049,33.3862,32.9792,33.1919,4703533.0],["2017-07-25",33.2692,33.3466,32.7955,33.2112,920103.0],["2017-07-26",33.2112,33.3949,32.8825,32.9985,921345.0],["2017-07-27",33.0565,33.3756,32.5828,33.1435,774372.0],["2017-07-28",32.9212,34.033,32.8051,33.7817,1133891.0],["2017-07-31",33.946,34.033,33.6753,34.004,1300412.0],["2017-08-01",34.0427,34.2167,33.6946,34.0717,864769.0],["2017-08-02",33.9557,34.2748,33.3466,34.2457,717797.0],["2017-08-03",34.1684,34.2457,33.8687,34.0427,943685.0],["2017-08-04",34.0814,34.1877,33.8493,34.0137,1272072.0],["2017-08-07",34.0137,34.2457,33.6173,33.7817,1055906.0],["2017-08-08",33.859,33.9074,33.1725,33.3466,793713.0],["2017-08-09",33.0082,33.0082,31.906,32.4184,1554019.0],["2017-08-10",32.2444,33.0662,32.2444,32.8825,1513889.0],["2017-08-11",32.8632,33.5399,32.8341,33.4626,1385327.0],["2017-08-14",33.6366,33.685,32.6891,32.7471,1180227.0],["2017-08-15",32.6795,33.3176,32.5924,33.1339,1205257.0],["2017-08-16",33.2499,33.6028,32.9792,33.4336,1587116.0],["2017-08-17",33.5593,33.7623,32.9888,33.0469,1127065.0],["2017-08-18",32.9212,33.4819,32.8245,33.0662,1461657.0],["2017-08-21",33.0565,34.1394,32.9598,33.9847,2544972.0],["2017-08-22",34.0137,35.7734,34.004,35.6864,2330357.0],["2017-08-23",35.6283,37.0206,35.58,36.8852,2531733.0],["2017-08-24",36.8659,37.533,36.6049,37.272,1587323.0],["2017-08-25",37.3493,37.7071,36.1118,36.4115,1812178.0],["2017-08-28",36.5662,36.6339,35.9377,36.5759,741275.0],["2017-08-29",36.3631,36.6774,36.0054,36.5855,639397.0],["2017-08-30",36.6725,37.6877,36.4405,37.6007,815537.0],["2017-08-31",37.591,38.1421,37.591,37.9971,709833.0],["2017-09-01",38.1228,38.3645,37.243,37.6297,623469.0],["2017-09-05",37.7071,38.0261,36.2858,36.9916,2281848.0],["2017-09-06",36.9819,37.9101,36.7305,37.7457,1318098.0],["2017-09-07",37.8618,38.1373,36.8176,37.504,1337439.0],["2017-09-08",37.3493,37.9053,37.33,37.6394,737241.0],["2017-09-11",37.9778,38.3549,37.7361,37.8231,1632211.0],["2017-09-12",37.9294,38.1421,37.2913,38.0068,1349437.0],["2017-09-13",37.9681,38.3355,37.4557,37.6877,1610802.0],["2017-09-14",37.6007,37.7167,37.0013,37.0883,1907229.0],["2017-09-15",36.9626,38.1131,36.9626,37.504,5964434.0],["2017-09-18",37.4363,37.9101,37.3203,37.4944,2246786.0],["2017-09-19",37.446,37.7941,36.8852,37.0303,1525369.0],["2017-09-20",36.4985,37.1946,36.2085,37.0013,8067558.0],["2017-09-21",36.9336,37.1946,36.0634,36.2085,2091229.0],["2017-09-22",36.0924,36.3341,35.7154,36.3148,1875683.0],["2017-09-25",36.3728,36.4666,35.6283,35.783,1463933.0],["2017-09-26",36.0151,36.0151,35.0482,35.1352,1369088.0],["2017-09-27",35.1933,36.1939,35.1933,36.0828,1073385.0],["2017-09-28",36.7402,37.214,36.2955,36.7692,2916074.0],["2017-09-29",36.8659,36.9433,36.4405,36.8272,2283503.0],["2017-10-02",36.7402,36.9433,36.2181,36.6532,1235768.0],["2017-10-03",36.9046,37.8037,36.5372,37.7844,3510067.0],["2017-10-04",37.7167,38.6449,37.475,38.5579,2345871.0],["2017-10-05",38.6642,39.7655,38.6256,39.3797,4178528.0],["2017-10-06",39.399,39.4764,38.7561,39.109,3198435.0],["2017-10-09",39.138,39.254,38.7706,38.8286,1682478.0],["2017-10-10",38.7996,38.9785,38.2002,38.2678,604128.0],["2017-10-11",38.2968,38.2968,37.7747,37.9294,1625902.0],["2017-10-12",37.7844,38.3355,37.3107,38.3258,1087658.0],["2017-10-13",38.2582,38.4805,37.9681,38.1905,563377.0],["2017-10-16",38.2678,38.7706,38.1421,38.7126,1037288.0],["2017-10-17",39.3217,39.3217,38.4612,38.7899,783164.0],["2017-10-18",38.7899,38.9736,38.6256,38.7416,771890.0],["2017-10-19",38.9156,38.935,38.1518,38.6546,792265.0],["2017-10-20",38.9736,39.7761,38.4515,39.08,1597563.0],["2017-10-23",38.964,39.08,37.7844,37.8908,1228115.0],["2017-10-24",37.9488,38.4805,37.62,37.7071,2925280.0],["2017-10-25",37.6104,37.8424,37.0786,37.7071,967060.0],["2017-10-26",37.562,37.8134,36.0441,36.3825,1784873.0],["2017-10-27",36.3825,37.6781,36.2858,37.214,1158611.0],["2017-10-30",37.0883,37.5137,36.7402,37.3977,740758.0],["2017-10-31",37.3397,37.3493,36.5662,36.8756,1318615.0],["2017-11-01",36.9239,37.475,36.7886,37.185,968198.0],["2017-11-02",37.0689,37.417,36.6242,36.7886,1220564.0],["2017-11-03",36.7305,37.2623,36.0538,36.6145,1818383.0],["2017-11-06",36.6339,37.6104,36.5952,37.4363,744895.0],["2017-11-07",37.4267,37.9004,36.716,36.7499,874388.0],["2017-11-08",36.7982,36.9626,36.1988,36.3051,1573154.0],["2017-11-09",36.0151,37.8231,35.5993,36.1891,2192072.0],["2017-11-10",35.8797,36.6435,35.8797,36.2085,2379899.0],["2017-11-13",36.0441,36.1408,35.5317,35.5607,1710817.0],["2017-11-14",35.7347,37.0303,34.5986,34.9225,3312207.0],["2017-11-15",34.7485,35.0386,34.2651,34.9612,2407308.0],["2017-11-16",35.1159,35.725,34.8742,35.609,1619800.0],["2017-11-17",35.754,37.6297,35.5317,37.4267,2665363.0],["2017-11-20",37.5427,38.0068,37.2526,37.301,1569430.0],["2017-11-21",37.4654,37.7167,37.3687,37.5524,1253765.0],["2017-11-22",37.6297,38.3065,37.4847,37.7361,1211566.0],["2017-11-24",37.8521,38.3065,37.4557,37.5717,820708.0],["2017-11-27",37.533,37.6587,35.7685,36.0054,1591874.0],["2017-11-28",36.7112,36.7112,35.3383,35.609,1481102.0],["2017-11-29",35.6864,36.3825,35.1101,36.1698,1808765.0],["2017-11-30",36.5178,36.7789,34.9515,35.1933,12762402.0],["2017-12-01",35.58,35.8217,34.0427,34.6615,2346905.0],["2017-12-04",34.9515,34.9515,33.3176,33.8203,2740969.0],["2017-12-05",33.9074,35.6283,32.6214,32.7858,2193313.0],["2017-12-06",32.8632,34.0911,32.0123,32.3991,2600409.0],["2017-12-07",32.5248,33.7817,32.3604,33.569,2200243.0],["2017-12-08",33.859,34.3134,33.3466,33.4819,2715422.0],["2017-12-11",33.598,34.3521,32.4667,34.1877,1533127.0],["2017-12-12",34.1104,34.7678,34.0234,34.5551,1390291.0],["2017-12-13",34.5165,34.734,34.0137,34.0427,3085388.0],["2017-12-14",34.1684,34.5213,33.8687,33.8977,1554743.0],["2017-12-15",33.8783,34.3714,33.4336,34.1587,1673790.0],["2017-12-18",34.2748,34.6712,34.0524,34.3521,1259971.0],["2017-12-19",34.3038,34.6712,34.0524,34.5551,2377624.0],["2017-12-20",34.5938,34.6905,32.7955,32.9308,2181729.0],["2017-12-21",32.839,33.8203,32.7955,33.6173,1925639.0],["2017-12-22",33.656,33.8203,32.8632,33.2306,1044735.0],["2017-12-26",32.5344,33.5399,32.5344,33.0469,879249.0],["2017-12-27",33.1435,33.5883,32.9018,33.1725,832499.0],["2017-12-28",33.1242,33.7527,32.9115,33.5496,658015.0],["2017-12-29",33.5496,33.7527,32.9985,33.0275,891143.0],["2018-01-02",33.2982,33.685,32.9502,33.656,948029.0],["2018-01-03",33.2306,34.004,32.9405,33.0759,888144.0],["2018-01-04",33.2402,33.7527,32.109,32.167,1729745.0],["2018-01-05",32.196,33.0372,32.022,32.9888,1343852.0],["2018-01-08",32.8148,33.2209,32.6311,33.0372,1422871.0],["2018-01-09",33.1049,33.3562,32.4377,32.4377,895591.0],["2018-01-10",32.4087,32.9502,32.1477,32.2057,932722.0],["2018-01-11",32.2057,34.0524,32.2057,32.6214,4139431.0],["2018-01-12",32.5731,33.6076,32.5248,33.5883,4064445.0],["2018-01-16",33.7237,34.0911,33.5593,33.743,2844191.0],["2018-01-17",33.7817,34.6712,33.3949,34.4101,1398876.0],["2018-01-18",34.3424,34.8452,34.1007,34.6228,1156542.0],["2018-01-19",34.6615,35.2996,34.4004,35.2706,620160.0],["2018-01-22",35.1256,36.1408,34.6112,36.0731,2163629.0],["2018-01-23",35.841,36.1988,35.7637,36.1794,1724677.0],["2018-01-24",36.3535,37.2623,36.2568,36.8369,1602114.0],["2018-01-25",37.0206,37.0303,36.1698,36.2858,1624558.0],["2018-01-26",36.4695,36.5855,36.0441,36.3631,1109068.0],["2018-01-29",36.2181,36.4695,35.9377,35.9571,597509.0],["2018-01-30",36.4212,37.1995,36.2181,36.7112,1357608.0],["2018-01-31",36.9723,37.0593,35.9909,36.4405,1232976.0],["2018-02-01",36.3631,37.6297,36.3631,37.533,2382071.0],["2018-02-02",37.1753,37.9778,36.7209,37.3687,697007.0],["2018-02-05",37.127,37.127,35.754,36.0344,1696958.0],["2018-02-06",35.348,36.0392,34.821,35.348,1512234.0],["2018-02-07",35.0966,35.6767,34.7582,34.8065,855047.0],["2018-02-08",34.8162,34.8162,33.3756,33.4626,1049803.0],["2018-02-09",33.656,33.8203,31.3645,32.8728,2990336.0],["2018-02-12",33.0855,33.9799,32.8728,33.6463,1182296.0],["2018-02-13",33.627,33.7913,33.1532,33.2886,1957082.0],["2018-02-14",33.0469,35.7347,32.9888,33.4819,1650622.0],["2018-02-15",33.5786,33.772,33.1629,33.4239,1645554.0],["2018-02-16",33.2499,33.8977,33.1629,33.7527,1367640.0],["2018-02-20",33.598,34.1297,33.5399,34.0137,1586599.0],["2018-02-21",34.0137,34.1781,33.1919,33.4336,956304.0],["2018-02-22",33.3562,33.8397,32.9792,33.2692,4583038.0],["2018-02-23",33.2886,33.627,33.0179,33.2016,848634.0],["2018-02-26",33.4046,33.5206,33.1629,33.4433,925999.0],["2018-02-27",33.4336,33.6366,32.7085,32.7181,972956.0],["2018-02-28",32.8051,33.2886,31.7996,31.8383,1623420.0],["2018-03-01",32.3121,32.9212,30.7941,30.8424,2083265.0],["2018-03-02",30.475,31.8286,30.214,31.7706,792265.0],["2018-03-05",31.5966,31.9737,30.8908,30.9295,1064283.0],["2018-03-06",31.3645,31.3916,30.7071,31.2969,1840310.0],["2018-03-07",31.1035,32.0607,31.1035,32.022,1109482.0],["2018-03-08",32.0413,32.4658,31.4999,32.1187,1321925.0],["2018-03-09",32.4087,32.4958,31.8093,32.0317,644052.0],["2018-03-12",32.1767,32.3507,31.9543,31.9737,369138.0],["2018-03-13",32.138,32.3314,31.2195,31.3935,633502.0],["2018-03-14",31.5482,31.819,30.475,30.4847,1054871.0],["2018-03-15",30.9391,31.5676,30.6974,31.5289,1060353.0],["2018-03-16",31.6643,31.7706,30.9971,31.5772,989297.0],["2018-03-19",31.2775,31.4902,29.9819,30.1656,2963031.0],["2018-03-20",30.2333,30.33,29.6145,29.6726,1448108.0],["2018-03-21",29.5759,30.4557,29.1601,29.9239,2395310.0],["2018-03-22",29.7112,29.8949,29.136,29.3535,1168540.0],["2018-03-23",29.3148,30.3194,29.3148,29.5179,1415218.0],["2018-03-26",29.9723,30.359,29.4018,30.2043,1175366.0],["2018-03-27",30.3397,30.3397,29.6532,29.7886,1778977.0],["2018-03-28",29.6919,30.1656,29.5469,29.8466,1223460.0],["2018-03-29",29.8563,30.2237,29.5855,29.8273,2670327.0],["2018-04-02",29.9046,30.0013,28.0676,28.5123,1861306.0],["2018-04-03",28.638,28.8749,28.1652,28.435,2049547.0],["2018-04-04",28.0966,29.0731,27.4304,29.0248,1448729.0],["2018-04-05",29.1021,29.4115,28.8846,29.1891,785025.0],["2018-04-06",29.0151,29.3535,28.7154,28.7734,1385740.0],["2018-04-09",28.9764,28.9764,28.4253,28.435,1464967.0],["2018-04-10",28.6864,28.9764,28.5607,28.638,771166.0],["2018-04-11",28.4253,29.0006,28.319,28.8507,1143924.0],["2018-04-12",28.8701,29.0538,28.4833,28.5123,855667.0],["2018-04-13",28.5994,28.8024,27.8452,28.3286,818536.0],["2018-04-16",28.4833,29.0924,28.1362,28.9764,831051.0],["2018-04-17",29.1118,29.2858,28.6864,28.7057,554896.0],["2018-04-18",28.7347,29.5179,28.7347,29.4018,943996.0],["2018-04-19",29.5082,29.7982,29.3342,29.5855,682010.0],["2018-04-20",29.5565,29.7451,29.4792,29.5082,514248.0],["2018-04-23",29.6049,30.04,29.2568,29.6822,660083.0],["2018-04-24",29.8563,30.1656,29.6339,29.6726,2495532.0],["2018-04-25",29.7306,29.7789,28.6574,29.0731,1347989.0],["2018-04-26",29.0538,29.2858,28.9184,28.9668,923413.0],["2018-04-27",29.0538,29.0538,28.4447,28.493,1034496.0],["2018-04-30",28.4737,28.9764,28.2416,28.5413,2312050.0],["2018-05-01",28.4447,28.9087,28.0096,28.551,3436218.0],["2018-05-02",28.4447,28.8507,28.2803,28.8121,1400531.0],["2018-05-03",28.7927,30.6877,28.7521,30.504,14561031.0],["2018-05-04",30.069,31.9737,30.069,31.7416,3243427.0],["2018-05-07",31.7996,31.8286,30.7651,30.8424,1555054.0],["2018-05-08",30.8328,30.9681,30.2817,30.5234,1516268.0],["2018-05-09",31.4129,31.4129,29.4502,29.6629,1359573.0],["2018-05-10",29.6242,29.7016,28.8121,29.0151,2059993.0],["2018-05-11",29.0054,29.6726,28.7444,29.6629,1917158.0],["2018-05-14",29.6726,29.8853,29.1601,29.2858,741378.0],["2018-05-15",29.1215,29.9723,28.8217,29.1118,2012623.0],["2018-05-16",29.1891,29.9529,28.4543,29.0924,1305169.0],["2018-05-17",29.0151,29.9916,29.0151,29.7692,1140200.0],["2018-05-18",29.8659,30.8714,29.6436,30.8328,1181158.0],["2018-05-21",30.8424,30.9101,30.011,30.7264,855254.0],["2018-05-22",30.9295,31.2679,29.7692,30.7941,823501.0],["2018-05-23",30.504,30.7361,29.9181,30.3687,942237.0],["2018-05-24",30.1173,30.4557,29.8853,29.9723,1535609.0],["2018-05-25",30.0013,30.3977,29.6822,29.8079,766512.0],["2018-05-29",29.6145,30.1463,29.5372,29.9916,1312616.0],["2018-05-30",30.0206,30.4944,29.9433,30.185,1358642.0],["2018-05-31",30.214,30.5427,29.2955,30.5331,1068834.0],["2018-06-01",30.6104,31.4322,30.5717,31.0938,2132911.0],["2018-06-04",31.1325,31.1712,30.185,30.214,1070696.0],["2018-06-05",30.2527,30.4944,29.8756,30.446,1419355.0],["2018-06-06",30.4654,31.3404,30.2043,31.3162,1401565.0],["2018-06-07",31.2485,31.8576,30.8231,31.1518,1980560.0],["2018-06-08",31.2098,31.4129,30.5137,30.9488,1276313.0],["2018-06-11",31.0358,31.205,30.5814,30.9391,1710404.0],["2018-06-12",30.8908,31.6063,30.7651,31.5869,1294206.0],["2018-06-13",31.8286,31.8286,31.2582,31.4129,600405.0],["2018-06-14",31.5482,32.2927,31.2679,32.2734,939445.0],["2018-06-15",32.3507,33.6753,32.3217,33.4336,1348816.0],["2018-06-18",33.1532,33.4819,32.2154,32.6408,1630867.0],["2018-06-19",32.4087,32.8051,32.0897,32.3797,1012879.0],["2018-06-20",32.7085,33.2499,32.6311,32.9598,868492.0],["2018-06-21",33.0275,33.3369,32.3749,32.5248,834154.0],["2018-06-22",32.6118,34.2167,32.2734,34.1491,2311843.0],["2018-06-25",34.1297,34.8065,33.7817,34.7485,1001812.0],["2018-06-26",34.8065,35.0966,34.5455,34.8742,1607389.0],["2018-06-27",34.8065,35.5703,34.8065,35.0096,1655897.0],["2018-06-28",34.8935,36.5275,34.8935,35.8024,1585772.0],["2018-06-29",35.8797,36.7305,35.6864,35.8991,1379845.0],["2018-07-02",35.9087,36.3535,34.5793,36.3148,1395463.0],["2018-07-03",36.5952,36.9723,36.1794,36.6725,525109.0],["2018-07-05",36.7209,37.0206,36.1891,36.3631,785336.0],["2018-07-06",36.5565,37.3977,36.3341,37.359,850910.0],["2018-07-09",37.3783,38.0455,37.1946,37.3977,859391.0],["2018-07-10",37.3203,37.8424,37.0593,37.7844,1472310.0],["2018-07-11",37.4557,37.7941,35.754,36.0151,1457623.0],["2018-07-12",36.0151,36.4888,35.9667,36.1408,847186.0],["2018-07-13",36.1698,37.185,35.9996,37.0786,749342.0],["2018-07-16",36.9819,37.1076,36.3341,36.7886,593475.0],["2018-07-17",36.9046,37.3977,36.2906,37.2236,627710.0],["2018-07-18",37.2913,37.3397,36.7015,36.9239,368724.0],["2018-07-19",37.0013,37.1076,36.3438,36.7692,333972.0],["2018-07-20",36.7112,37.2043,36.6145,36.9239,325077.0],["2018-07-23",37.0206,37.127,35.1546,35.406,909347.0],["2018-07-24",35.3576,35.783,34.7678,34.8645,1016499.0],["2018-07-25",35.0192,35.0357,33.8977,34.1684,952063.0],["2018-07-26",34.3328,35.377,34.1297,34.9709,1039667.0],["2018-07-27",34.9612,35.1449,33.0179,33.2982,955786.0],["2018-07-30",33.4239,33.917,32.8245,33.6366,580546.0],["2018-07-31",33.7817,34.4391,33.6076,34.0814,906244.0],["2018-08-01",34.0814,34.1781,33.4239,33.9074,789266.0],["2018-08-02",33.8107,33.8107,32.7181,33.627,751101.0],["2018-08-03",33.7913,33.9847,33.1049,33.8107,532969.0],["2018-08-06",34.004,34.3328,33.8107,34.0814,647982.0],["2018-08-07",34.2554,34.5358,33.743,34.2264,648603.0],["2018-08-08",33.8783,34.4971,30.7554,33.0952,4272855.0],["2018-08-09",33.4819,34.5358,33.2016,33.9267,1004191.0],["2018-08-10",33.859,34.8935,33.0275,34.7098,1371674.0],["2018-08-13",34.7098,34.7582,33.743,34.3231,1304549.0],["2018-08-14",34.5745,35.3286,34.3038,35.1546,1750741.0],["2018-08-15",35.0289,35.5703,34.5551,34.5938,1451211.0],["2018-08-16",34.7098,35.1159,33.5496,33.8203,964474.0],["2018-08-17",33.859,34.4004,33.5883,33.9847,635881.0],["2018-08-20",34.1201,35.0289,33.4336,34.2941,653878.0],["2018-08-21",34.7872,35.0144,34.2361,34.7388,1009880.0],["2018-08-22",34.6228,34.9999,34.3328,34.8742,598750.0],["2018-08-23",34.7775,35.3963,34.5358,35.1159,706419.0],["2018-08-24",35.1933,35.7057,34.9419,35.551,621297.0],["2018-08-27",35.725,36.3825,35.4881,35.9184,970577.0],["2018-08-28",35.8797,36.2085,35.464,36.0151,678494.0],["2018-08-29",35.9571,36.4405,35.7347,35.9764,616023.0],["2018-08-30",35.9861,36.1214,35.6477,35.8604,655843.0],["2018-08-31",35.8797,36.2761,35.4253,35.7347,826190.0],["2018-09-04",35.7057,36.3051,35.319,35.8217,1295550.0],["2018-09-05",35.7444,35.9281,35.4098,35.7734,818329.0],["2018-09-06",35.7734,35.7734,34.7582,34.7582,969956.0],["2018-09-07",34.6905,35.0656,33.8783,33.9557,1073282.0],["2018-09-10",34.0911,35.1246,33.7527,33.8397,1276106.0],["2018-09-11",33.8397,34.3424,33.685,34.0427,2581999.0],["2018-09-12",34.1201,34.5648,33.9654,34.2748,4412380.0],["2018-09-13",34.3618,34.7195,34.2457,34.5841,1684753.0],["2018-09-14",34.7678,34.9225,34.5165,34.7195,929722.0],["2018-09-17",34.6518,34.8839,34.3811,34.8839,703110.0],["2018-09-18",35.0966,37.8328,35.0869,37.4654,2825678.0],["2018-09-19",37.3977,37.5369,36.426,36.4888,944202.0],["2018-09-20",36.5565,36.6049,35.9764,36.3438,777165.0],["2018-09-21",36.2568,36.4598,36.0538,36.1698,821743.0],["2018-09-24",35.9571,36.1891,35.2996,35.3963,870768.0],["2018-09-25",35.3093,35.6187,34.9999,35.5027,630296.0],["2018-09-26",35.435,36.1698,35.435,35.5897,1191087.0],["2018-09-27",35.783,36.3631,35.493,35.7057,701248.0],["2018-09-28",35.6477,36.1021,35.522,35.9571,886799.0],["2018-10-01",36.1504,36.3728,35.522,35.609,1355849.0],["2018-10-02",35.6573,36.1504,35.4156,35.7637,702282.0],["2018-10-03",35.7734,35.9861,35.3576,35.551,356313.0],["2018-10-04",35.4736,35.4736,34.3038,34.5648,660807.0],["2018-10-05",34.4875,34.7727,33.8348,34.3811,908002.0],["2018-10-08",34.5068,34.6422,33.8783,34.0524,520868.0],["2018-10-09",34.1684,34.5841,33.859,33.917,633916.0],["2018-10-10",34.004,34.1346,32.2347,32.2734,1066766.0],["2018-10-11",32.109,32.9598,31.6739,31.6933,853288.0],["2018-10-12",32.2154,32.2154,31.5579,31.8286,1445005.0],["2018-10-15",31.877,32.2734,31.7223,31.964,1457830.0],["2018-10-16",32.0897,32.9502,32.0365,32.8728,2375658.0],["2018-10-17",33.1339,33.6656,32.6553,33.3949,1942188.0],["2018-10-18",33.2499,33.6463,32.196,32.7278,991159.0],["2018-10-19",32.8148,33.1339,32.4474,32.7375,958165.0],["2018-10-22",32.8245,33.1435,32.0897,32.7181,1543676.0],["2018-10-23",32.3411,32.5924,31.6836,32.1187,1141131.0],["2018-10-24",32.08,32.5924,30.7844,31.2872,2375038.0],["2018-10-25",31.5772,31.877,31.2679,31.6836,1550089.0],["2018-10-26",31.1615,31.3355,30.3203,30.5621,1360297.0],["2018-10-29",30.8714,31.4419,29.7209,30.1463,1197396.0],["2018-10-30",30.0303,31.2292,29.8659,31.2098,896729.0],["2018-10-31",31.5289,32.5248,30.8328,31.9833,1114343.0],["2018-11-01",32.167,32.9115,31.7803,32.7181,708178.0],["2018-11-02",32.7858,33.3562,32.3507,32.8245,875732.0],["2018-11-05",33.0082,33.0855,31.5772,32.5634,1412218.0],["2018-11-06",32.4184,32.9212,32.0375,32.6698,1059526.0],["2018-11-07",32.9695,33.2209,32.3217,32.9695,1182399.0],["2018-11-08",32.9695,34.004,32.2154,32.9308,763719.0],["2018-11-09",32.7665,32.7665,31.1035,31.5772,1965356.0],["2018-11-12",31.8576,31.8576,30.6394,30.7071,1274244.0],["2018-11-13",30.6684,31.5192,30.6491,31.2775,1399807.0],["2018-11-14",31.5676,32.0027,30.7458,30.7941,1078143.0],["2018-11-15",30.6684,31.1325,29.6581,31.0938,1441178.0],["2018-11-16",30.9198,30.9198,29.9046,30.5814,1078350.0],["2018-11-19",30.4944,30.9198,28.8121,28.8797,1351092.0],["2018-11-20",28.3093,29.2761,27.4875,28.0386,5674420.0],["2018-11-21",28.3576,28.8314,28.0289,28.4253,1786424.0],["2018-11-23",28.2803,29.1408,28.0308,28.7541,428403.0],["2018-11-26",28.8797,29.7112,28.0579,29.6436,1085797.0],["2018-11-27",29.4792,29.8659,28.9764,29.2471,1368985.0],["2018-11-28",29.2568,29.7692,28.8991,29.7306,1225219.0],["2018-11-29",29.7402,30.2527,29.2181,29.3728,1677410.0],["2018-11-30",28.9087,29.5952,28.7444,28.8314,2144805.0],["2018-12-03",29.3342,30.4847,29.1408,30.2817,1222633.0],["2018-12-04",30.1173,30.7941,28.8701,28.9474,2112535.0],["2018-12-06",28.232,29.9433,28.232,29.5565,1701405.0],["2018-12-07",29.4792,31.4806,29.2568,31.3065,2651917.0],["2018-12-10",31.1905,31.4902,30.3107,30.5234,1354505.0],["2018-12-11",30.9585,31.2389,30.4557,30.6781,717797.0],["2018-12-12",30.8811,31.6449,30.475,31.3259,880904.0],["2018-12-13",31.3839,31.7996,30.4557,30.8038,1213738.0],["2018-12-14",30.4944,30.9971,30.0013,30.301,1204740.0],["2018-12-17",30.127,30.6974,29.4405,29.5952,1059112.0],["2018-12-18",29.8273,30.1076,29.2375,29.6532,1334026.0],["2018-12-19",29.7692,30.2043,28.9474,28.9958,1235562.0],["2018-12-20",28.7927,28.9861,27.9612,28.261,1160162.0],["2018-12-21",28.4157,28.4302,27.2554,27.4295,1755292.0],["2018-12-24",27.1684,28.3576,26.598,26.8687,289084.0],["2018-12-26",27.0427,28.261,26.6077,28.2223,541347.0],["2018-12-27",27.8549,28.7927,27.4875,28.4447,1238147.0],["2018-12-28",28.696,29.1553,28.0483,28.7541,875008.0],["2018-12-31",28.9281,29.6822,28.3818,29.6822,999227.0],["2019-01-02",29.1215,30.2623,28.8314,29.9336,1060043.0],["2019-01-03",29.6919,30.5621,29.1215,29.8176,920310.0],["2019-01-04",30.2237,31.0068,29.9046,30.5911,1005225.0],["2019-01-07",30.8811,31.3935,30.0496,31.0261,1583910.0],["2019-01-08",31.2679,31.7416,30.2333,30.9875,779647.0],["2019-01-09",31.2002,31.6449,30.8908,31.0068,1036461.0],["2019-01-10",30.8328,31.7803,30.6394,31.1228,1515337.0],["2019-01-11",31.0842,31.3452,30.6297,31.1422,820708.0],["2019-01-14",30.8521,31.0252,29.9916,30.156,1062732.0],["2019-01-15",30.2623,30.5137,29.4889,30.3977,1145992.0],["2019-01-16",30.3494,30.8038,30.0013,30.2237,1476654.0],["2019-01-17",30.1947,30.6974,30.011,30.3107,1838656.0],["2019-01-18",30.4557,31.6546,30.1802,30.9778,4201178.0],["2019-01-22",30.8328,31.0648,29.7499,29.9626,990539.0],["2019-01-23",29.9239,30.5137,29.0441,29.7596,1435697.0],["2019-01-24",29.7886,29.9819,29.4115,29.4985,1682478.0],["2019-01-25",29.7886,30.2527,29.6049,30.214,637225.0],["2019-01-28",30.0593,30.9585,29.7644,30.7748,1265453.0],["2019-01-29",30.7168,30.8908,29.8804,30.0206,1231942.0],["2019-01-30",30.069,30.1656,29.1891,29.4212,1261522.0],["2019-01-31",29.4889,30.6104,29.4889,30.33,2296328.0],["2019-02-01",30.2043,30.9005,30.1463,30.5911,1794181.0],["2019-02-04",30.4654,31.1035,30.3784,30.8618,1045356.0],["2019-02-05",30.9585,31.2002,30.5911,30.8618,812331.0],["2019-02-06",30.7264,30.8811,29.6532,29.7209,1605734.0],["2019-02-07",29.6629,30.417,29.2665,30.3687,968405.0],["2019-02-08",30.1076,30.1947,29.5662,30.098,640121.0],["2019-02-11",30.069,30.1173,29.4599,29.5082,615712.0],["2019-02-12",29.7306,30.2913,29.5565,30.2817,1283553.0],["2019-02-13",30.388,30.4557,29.6822,29.8949,485185.0],["2019-02-14",29.7112,30.243,29.4599,30.0786,994159.0],["2019-02-15",30.156,30.5911,29.4405,30.388,1249628.0],["2019-02-19",30.504,30.5717,29.6145,29.6822,1006880.0],["2019-02-20",29.5372,30.5911,29.5372,30.5621,1790354.0],["2019-02-21",30.475,30.6394,29.8756,30.272,1082280.0],["2019-02-22",30.2817,31.3549,30.2817,31.1132,1469621.0],["2019-02-25",31.0165,31.2727,30.2913,30.4267,834051.0],["2019-02-26",30.3784,30.6781,30.0206,30.359,478152.0],["2019-02-27",30.1753,30.3639,29.7596,29.9723,1988007.0],["2019-02-28",29.8273,30.359,28.4543,30.0883,2784616.0],["2019-03-01",30.069,32.5634,29.9819,32.4764,1228115.0],["2019-03-04",32.5248,33.3079,32.1574,32.7568,2072405.0],["2019-03-05",32.6795,33.0565,31.8625,32.0607,1531265.0],["2019-03-06",32.051,32.9212,32.051,32.8148,2073646.0],["2019-03-07",32.8535,33.2499,32.1187,32.3507,848117.0],["2019-03-08",31.9253,32.1622,31.5047,31.7223,1513682.0],["2019-03-11",31.6643,33.6946,31.3839,33.4143,1909091.0],["2019-03-12",33.5399,34.4681,33.1725,34.0524,1758498.0],["2019-03-13",34.1491,34.5455,33.4433,33.6463,1174021.0],["2019-03-14",33.5206,33.8977,32.9598,33.627,831258.0],["2019-03-15",33.8397,34.3134,33.3272,33.8203,1245284.0],["2019-03-18",33.8107,34.0717,33.4529,33.7237,1125720.0],["2019-03-19",33.8493,33.888,33.0662,33.3272,1344265.0],["2019-03-20",33.3949,33.5293,33.0372,33.3756,953925.0],["2019-03-21",33.3079,34.2071,32.9212,34.1104,960544.0],["2019-03-22",33.9267,34.1201,32.9212,33.0082,844704.0],["2019-03-25",33.0179,33.0179,32.3314,32.7471,761030.0],["2019-03-26",32.9115,33.4433,32.7858,33.3079,777889.0],["2019-03-27",33.5496,34.1636,33.3659,34.1104,902417.0],["2019-03-28",34.0717,34.3328,33.8397,33.917,623159.0],["2019-03-29",33.9557,34.1104,33.3079,33.888,1121066.0],["2019-04-01",34.0911,34.5745,33.83,34.4971,691732.0],["2019-04-02",34.4971,34.8162,34.004,34.0427,818743.0],["2019-04-03",34.2844,34.7823,34.033,34.5261,838602.0],["2019-04-04",34.6228,35.0096,34.4198,34.7872,1419769.0],["2019-04-05",34.9902,35.7637,34.8259,35.6767,671047.0],["2019-04-08",35.493,35.7927,35.1546,35.406,479186.0],["2019-04-09",35.435,36.1504,35.1256,35.7927,980713.0],["2019-04-10",35.8314,36.0538,35.6573,35.9474,694008.0],["2019-04-11",35.9087,36.5759,35.7299,36.5082,604128.0],["2019-04-12",36.6822,36.8369,36.2471,36.2955,753686.0],["2019-04-15",36.1601,36.6919,35.9474,36.6049,1160472.0],["2019-04-16",36.7402,36.9336,36.1166,36.3535,759685.0],["2019-04-17",36.4115,36.9046,36.0247,36.2665,709212.0],["2019-04-18",36.3825,36.5759,35.725,36.4018,568342.0],["2019-04-22",36.2955,36.4502,35.4446,36.2568,411130.0],["2019-04-23",36.4888,37.0109,36.2375,36.6822,528005.0],["2019-04-24",36.4985,36.7305,36.2858,36.3535,318354.0],["2019-04-25",36.1988,36.5082,35.8604,36.0538,442055.0],["2019-04-26",36.1891,37.2236,35.9474,37.0786,412681.0],["2019-04-29",37.1366,37.3107,36.9819,37.272,207168.0],["2019-04-30",37.1366,37.591,36.6967,37.5234,727415.0],["2019-05-01",37.5717,38.0068,36.6435,36.7499,945237.0],["2019-05-02",36.7692,37.4363,36.3245,37.388,585408.0],["2019-05-03",37.3783,37.8859,37.0931,37.8231,826604.0],["2019-05-06",37.2236,37.562,37.156,37.2623,399546.0],["2019-05-07",36.8949,37.301,36.4018,36.5468,665875.0],["2019-05-08",36.5855,37.3203,36.0538,36.4308,724106.0],["2019-05-09",36.7402,38.176,36.3535,37.9101,1138545.0],["2019-05-10",37.62,38.2872,35.8604,37.243,1506545.0],["2019-05-13",36.4502,36.7209,35.725,35.9571,1204119.0],["2019-05-14",36.0441,36.8949,35.9281,36.2471,901176.0],["2019-05-15",36.0731,36.8272,35.9087,36.3148,706730.0],["2019-05-16",36.9723,37.2913,36.6822,36.9723,651292.0],["2019-05-17",36.5468,37.3783,36.2858,36.7499,1102552.0],["2019-05-20",36.5275,37.388,36.3825,37.0979,509594.0],["2019-05-21",37.1753,37.7071,36.9142,37.0593,689147.0],["2019-05-22",37.0496,37.2526,36.7499,36.8466,275741.0],["2019-05-23",36.6145,36.9626,36.2278,36.5178,343074.0],["2019-05-24",36.6532,36.9819,36.4502,36.8756,594923.0],["2019-05-28",37.0786,37.359,36.3825,36.4212,938514.0],["2019-05-29",36.0151,36.6629,35.9764,36.2955,467188.0],["2019-05-30",36.4985,36.7305,35.1352,35.2996,1030359.0],["2019-05-31",35.0772,36.1214,34.6808,36.0924,1302584.0],["2019-06-03",36.0924,36.2278,35.2609,35.5897,586442.0],["2019-06-04",35.9377,36.2423,35.2126,36.1988,981437.0],["2019-06-05",36.2375,36.4115,35.783,36.0538,910691.0],["2019-06-06",36.0441,37.1076,36.0441,36.9336,603301.0],["2019-06-07",37.0206,37.0254,36.2665,36.8562,726898.0],["2019-06-10",36.9433,37.3107,36.4801,36.5952,327870.0],["2019-06-11",36.8659,36.9916,35.9861,36.0247,683872.0],["2019-06-12",36.0924,36.2375,35.5413,35.7057,423024.0],["2019-06-13",35.8024,36.8562,35.7057,36.0247,240989.0],["2019-06-14",35.9861,36.0247,35.2223,35.3286,708902.0],["2019-06-17",35.377,36.3631,34.9999,36.1601,617471.0],["2019-06-18",36.2278,36.4792,35.812,35.8797,924448.0],["2019-06-19",36.0538,36.4598,35.5897,36.4115,1281898.0],["2019-06-20",36.7305,36.9142,36.2278,36.5468,2172834.0],["2019-06-21",36.2955,36.7789,36.1988,36.6435,617057.0],["2019-06-24",36.6435,36.7789,35.9184,35.9764,448985.0],["2019-06-25",36.0731,36.1214,35.0289,35.2803,906037.0],["2019-06-26",35.58,35.58,34.6518,34.7775,885972.0],["2019-06-27",34.8355,35.3383,34.5938,35.0192,730415.0],["2019-06-28",35.2803,36.2568,34.6615,36.1698,1614835.0],["2019-07-01",36.4888,37.272,35.5897,36.1021,708902.0],["2019-07-02",35.9764,36.1891,35.1546,35.8507,753790.0],["2019-07-03",36.0151,36.0924,35.5413,36.0634,434712.0],["2019-07-05",35.8507,36.2665,35.841,36.1021,404407.0],["2019-07-08",35.7927,36.1214,35.4156,35.696,348762.0],["2019-07-09",35.6767,36.2375,35.58,36.1794,473704.0],["2019-07-10",36.2568,37.388,36.1698,37.301,816468.0],["2019-07-11",37.33,37.417,36.9626,37.0593,426024.0],["2019-07-12",37.1946,37.4363,37.0303,37.0979,562550.0],["2019-07-15",37.2043,37.3493,36.8881,37.3203,285567.0],["2019-07-16",37.3107,38.0261,37.1076,37.417,613540.0],["2019-07-17",37.504,37.7651,37.0593,37.446,541037.0],["2019-07-18",37.2913,37.8037,37.095,37.7071,562964.0],["2019-07-19",37.6974,37.9004,37.2236,37.2526,1135029.0],["2019-07-22",37.3977,37.6007,37.2633,37.417,392823.0],["2019-07-23",37.6007,37.6974,36.7982,37.5717,389100.0],["2019-07-24",37.5427,37.9198,37.301,37.6297,329938.0],["2019-07-25",37.5717,37.9778,37.5137,37.6587,646327.0],["2019-07-26",37.7747,38.5579,37.6636,38.3935,627710.0],["2019-07-29",38.4805,38.5095,37.9584,38.0938,502768.0],["2019-07-30",37.8521,38.2775,37.8424,38.2002,885248.0],["2019-07-31",38.2678,38.4999,37.6684,38.0745,903762.0],["2019-08-01",38.1228,39.225,38.0793,38.4515,1116722.0],["2019-08-02",38.2195,38.3935,37.6345,38.1615,736414.0],["2019-08-05",37.6781,37.7844,35.9764,36.5468,818847.0],["2019-08-06",36.5468,37.6104,35.609,37.562,1140821.0],["2019-08-07",37.2623,38.437,36.8466,38.1808,940789.0],["2019-08-08",38.0358,39.9598,38.0358,39.7181,1080729.0],["2019-08-09",39.6408,40.0903,39.1573,39.7084,1210015.0],["2019-08-12",39.7471,39.9501,38.5676,38.5676,1090244.0],["2019-08-13",38.5192,39.6311,37.9874,39.1477,840877.0],["2019-08-14",38.7513,39.2734,38.3549,38.7029,732690.0],["2019-08-15",39.399,39.7084,38.7899,39.1477,687492.0],["2019-08-16",39.4667,39.8428,39.0278,39.4764,653567.0],["2019-08-19",39.9211,40.0082,39.4377,39.6504,617988.0],["2019-08-20",39.6504,40.1822,39.1767,40.0275,819364.0],["2019-08-21",40.4529,40.5593,39.9211,39.9308,1120135.0],["2019-08-22",39.9405,40.1242,39.0413,39.1187,891350.0],["2019-08-23",38.9543,39.2153,37.7071,38.2775,441745.0],["2019-08-26",38.7513,39.1477,38.4612,39.1187,650464.0],["2019-08-27",39.3604,39.6698,38.4999,38.6642,626469.0],["2019-08-28",38.6546,39.0026,38.3162,38.3839,620677.0],["2019-08-29",38.8769,39.6698,38.7319,39.225,617367.0],["2019-08-30",39.4474,40.3949,39.2589,40.3562,1031496.0],["2019-09-03",40.1919,40.772,39.9115,40.6463,716555.0],["2019-09-04",40.9847,41.2796,40.5303,40.8493,640225.0],["2019-09-05",41.2457,41.3424,40.6269,41.2554,271604.0],["2019-09-06",41.3231,41.5454,41.1587,41.3714,400270.0],["2019-09-09",41.5551,41.6228,40.6656,41.5454,1110723.0],["2019-09-10",41.3327,41.3327,39.9405,40.3852,854323.0],["2019-09-11",40.2112,40.9218,40.2112,40.7236,420128.0],["2019-09-12",40.9557,41.4778,40.5206,41.1297,236645.0],["2019-09-13",41.1007,41.1674,40.7816,40.9363,273259.0],["2019-09-16",40.7526,40.975,40.2595,40.4626,601439.0],["2019-09-17",40.4626,41.2167,40.2885,41.062,631640.0],["2019-09-18",40.888,41.5745,39.9501,40.5013,643638.0],["2019-09-19",40.4432,40.4432,39.6891,39.8341,631227.0],["2019-09-20",40.1048,41.2457,39.8631,40.743,1229149.0],["2019-09-23",40.6463,41.179,40.6076,40.685,403683.0],["2019-09-24",40.9363,41.3811,40.1435,40.1822,422921.0],["2019-09-25",40.0855,40.7043,39.8921,39.9985,389203.0],["2019-09-26",39.9501,40.1629,39.7181,39.9211,488805.0],["2019-09-27",39.8631,40.0082,39.2153,39.4571,558619.0],["2019-09-30",39.5344,40.3079,39.4571,40.2112,910588.0],["2019-10-01",40.8106,40.8106,38.935,38.9543,697111.0],["2019-10-02",38.8189,39.9792,38.2872,38.7223,734035.0],["2019-10-03",38.7319,39.6794,38.4129,39.6504,921241.0],["2019-10-04",39.9695,40.2885,39.6214,40.2402,541657.0],["2019-10-07",40.2015,40.5593,39.8148,40.1725,692974.0],["2019-10-08",39.8825,40.0082,38.9785,39.4957,982988.0],["2019-10-09",39.7084,40.0952,39.167,39.6214,486840.0],["2019-10-10",39.4764,40.1048,39.4764,39.5924,285671.0],["2019-10-11",39.8341,40.2499,39.6504,40.0178,563688.0],["2019-10-14",39.9792,40.071,39.6311,39.7471,372447.0],["2019-10-15",39.7664,40.2064,39.4764,39.6988,923517.0],["2019-10-16",39.6408,39.7858,38.7996,39.5731,1107724.0],["2019-10-17",39.8728,40.3176,39.5924,40.1339,636605.0],["2019-10-18",40.1629,40.2595,39.8051,40.0758,396236.0],["2019-10-21",40.2402,40.4819,39.8728,40.1629,588924.0],["2019-10-22",40.3852,40.4529,39.8535,40.1725,449605.0],["2019-10-23",40.1048,40.4432,39.8921,40.1339,504526.0],["2019-10-24",40.4142,40.4529,38.6256,40.1145,601853.0],["2019-10-25",40.2595,40.5883,40.0372,40.0372,1199465.0],["2019-10-28",40.4432,41.178,40.4336,40.801,1279105.0],["2019-10-29",40.8396,40.9557,39.8631,39.9018,709936.0],["2019-10-30",39.9695,40.3079,39.399,40.1725,808090.0],["2019-10-31",40.4046,41.178,39.8825,41.091,906244.0],["2019-11-01",41.1587,41.1587,39.9018,40.5689,845842.0],["2019-11-04",40.5786,40.9943,39.5199,39.7761,374309.0],["2019-11-05",39.6021,40.1822,39.283,40.1242,520765.0],["2019-11-06",40.2112,40.2112,39.0316,39.08,609093.0],["2019-11-07",39.08,39.5827,38.3645,38.5095,805297.0],["2019-11-08",38.4612,38.7126,37.9343,38.5386,1411080.0],["2019-11-11",38.6546,41.4778,37.2053,41.1974,1462795.0],["2019-11-12",40.685,41.8355,40.2305,41.7195,1078039.0],["2019-11-13",41.7582,42.5123,41.2071,41.5503,950098.0],["2019-11-14",41.5164,41.9322,41.091,41.5454,652119.0],["2019-11-15",41.7098,42.609,41.4101,42.1256,635467.0],["2019-11-18",42.2512,43.0827,41.5938,42.783,807883.0],["2019-11-19",42.7057,43.5855,41.8838,43.4308,638880.0],["2019-11-20",43.2664,43.9626,43.0537,43.2858,798471.0],["2019-11-21",43.4308,43.4308,42.1256,42.2996,518799.0],["2019-11-22",42.2126,43.0779,42.053,42.4736,589855.0],["2019-11-25",42.667,43.5952,42.4446,43.4405,796403.0],["2019-11-26",43.5468,43.8949,43.1214,43.8562,886903.0],["2019-11-27",43.9819,44.1656,43.5275,43.9916,446916.0],["2019-11-29",43.9916,44.2043,43.5178,43.5952,244196.0],["2019-12-02",43.4695,43.6918,42.8604,42.9087,1143717.0],["2019-12-03",42.9764,43.1504,42.1256,42.9957,865183.0],["2019-12-04",42.8894,43.3486,42.3963,42.8217,1272175.0],["2019-12-05",42.899,43.6435,42.6138,43.4888,673529.0],["2019-12-06",43.6048,43.9336,43.25,43.4405,566170.0],["2019-12-09",43.3148,43.8272,42.7347,43.3148,868699.0],["2019-12-10",43.3631,43.6242,43.1988,43.4695,529970.0],["2019-12-11",43.6048,43.8949,42.7704,43.6725,339661.0],["2019-12-12",43.7015,44.0206,42.3576,42.58,643121.0],["2019-12-13",42.4446,43.4598,42.0675,42.3963,975748.0],["2019-12-16",42.696,43.2954,42.3479,42.4059,866838.0],["2019-12-17",42.5896,43.0827,42.3576,42.6767,976989.0],["2019-12-18",42.609,42.8797,42.2996,42.551,1293896.0],["2019-12-19",42.7153,44.9971,42.3286,44.6394,1251593.0],["2019-12-20",44.8714,45.0068,44.1656,44.4363,820501.0],["2019-12-23",44.504,44.5765,44.1849,44.3106,311321.0],["2019-12-24",44.2623,44.4363,44.1269,44.3783,118426.0],["2019-12-26",44.4363,44.6974,44.1946,44.446,257952.0],["2019-12-27",44.6587,44.6587,44.3396,44.446,317113.0],["2019-12-30",44.3203,44.4363,43.7209,43.9916,275431.0],["2019-12-31",44.0109,44.5813,41.3908,44.4412,711901.0],["2020-01-02",44.7651,45.1798,43.9626,44.649,1627661.0],["2020-01-03",44.1753,44.9778,44.1656,44.4943,564618.0],["2020-01-06",44.301,44.9197,44.301,44.6007,1212807.0],["2020-01-07",44.243,44.7651,43.9239,43.9626,896522.0],["2020-01-08",43.9722,44.301,43.1891,43.6628,1451418.0],["2020-01-09",43.9626,44.359,43.8562,44.1753,788542.0],["2020-01-10",44.1559,44.5523,43.9094,44.1366,520971.0],["2020-01-13",44.1656,44.4218,43.7586,44.0883,571031.0],["2020-01-14",44.2333,45.4418,44.0689,45.1808,1613387.0],["2020-01-15",45.0938,45.8769,45.0435,45.4322,1160886.0],["2020-01-16",45.9929,46.2733,45.6062,46.1476,2005176.0],["2020-01-17",46.167,46.6214,45.7899,46.457,1121066.0],["2020-01-21",46.5344,47.1338,46.37,46.7278,876767.0],["2020-01-22",46.9018,47.3272,46.8728,46.9211,710660.0],["2020-01-23",46.8631,46.9405,45.9543,46.1573,1321304.0],["2020-01-24",46.2443,46.3797,45.2871,45.6642,1080625.0],["2020-01-27",45.0454,45.7126,44.736,45.5385,1217462.0],["2020-01-28",45.7416,46.167,45.4322,45.4757,1425457.0],["2020-01-29",45.6159,45.7609,45.2678,45.4805,686458.0],["2020-01-30",45.2195,46.0606,44.707,45.8092,1302687.0],["2020-01-31",45.9349,46.1041,44.9874,45.2388,1074006.0],["2020-02-03",45.5772,46.1186,45.0358,45.0744,970163.0],["2020-02-04",45.4128,46.0993,44.1656,45.8479,897763.0],["2020-02-05",46.167,46.254,45.5385,45.5965,883800.0],["2020-02-06",45.6642,46.2637,45.6642,45.8286,899935.0],["2020-02-07",45.7706,46.2057,44.9488,45.0938,473704.0],["2020-02-10",44.8811,45.8479,44.8811,45.8286,605162.0],["2020-02-11",45.9833,46.1476,45.5385,46.0026,907899.0],["2020-02-12",46.0606,46.1283,45.4805,45.5289,1157266.0],["2020-02-13",45.2291,46.3313,45.2291,45.6255,1643485.0],["2020-02-14",45.7996,45.9591,45.0938,45.2968,692456.0],["2020-02-18",45.1131,45.3258,44.7167,44.9488,508663.0],["2020-02-19",45.0164,45.7706,44.5427,45.3645,609920.0],["2020-02-20",45.2485,45.4273,44.6684,45.2581,848531.0],["2020-02-21",45.3258,45.5192,44.678,44.8327,721417.0],["2020-02-24",44.1656,44.2913,43.4501,43.9142,1003881.0],["2020-02-25",44.1076,44.1849,41.4391,41.5358,1776598.0],["2020-02-26",41.2361,42.4156,38.4322,38.4709,2924038.0],["2020-02-27",38.0165,38.5772,36.1069,37.0109,2558831.0],["2020-02-28",36.4502,38.2968,36.1214,37.7651,3178784.0],["2020-03-02",38.0841,38.2968,35.7734,36.5468,2512288.0],["2020-03-03",36.5565,37.9778,35.7927,36.4502,1981387.0],["2020-03-04",37.156,37.156,35.7734,36.8272,1166885.0],["2020-03-05",36.1118,36.4308,34.062,34.2167,1845585.0],["2020-03-06",33.5303,34.5648,32.9115,33.9074,2236340.0],["2020-03-09",31.9447,32.8148,28.8894,28.9668,2672292.0],["2020-03-10",29.7692,31.1325,27.8259,30.7748,6342467.0],["2020-03-11",29.9336,30.098,27.1297,27.6615,4151533.0],["2020-03-12",25.138,27.2264,22.7258,24.6933,6166017.0],["2020-03-13",26.3756,26.685,23.9972,26.5786,2357248.0],["2020-03-16",23.8425,24.9543,18.9792,19.83,2356524.0],["2020-03-17",20.2748,21.9958,17.703,21.4157,4318157.0],["2020-03-18",20.3038,21.7831,18.8729,20.0137,4481471.0],["2020-03-19",20.1201,23.7941,19.3273,23.214,2108398.0],["2020-03-20",23.8328,24.9688,21.8314,22.2375,3130586.0],["2020-03-23",22.3729,22.3729,19.424,20.7389,2635058.0],["2020-03-24",22.2955,23.6201,22.2278,23.0883,2267575.0],["2020-03-25",23.5621,26.0275,22.7886,24.4129,3171647.0],["2020-03-26",25.3507,26.8735,24.7851,26.1146,1996178.0],["2020-03-27",24.906,26.859,24.4709,26.4239,1652794.0],["2020-03-30",26.2112,27.0621,24.9447,25.6988,1699751.0],["2020-03-31",25.6988,26.859,25.051,26.3273,2204484.0],["2020-04-01",25.0607,25.9096,22.8224,23.5524,2071784.0],["2020-04-02",23.1657,24.3742,22.5952,23.7264,1587737.0],["2020-04-03",23.33,23.8135,20.2458,21.145,3304243.0],["2020-04-06",22.2955,23.3494,21.8798,22.0635,2371211.0],["2020-04-07",23.4847,23.4847,20.9903,21.2803,3936504.0],["2020-04-08",21.3383,23.011,20.9999,22.6919,4780173.0],["2020-04-09",23.5814,24.3742,23.011,24.0938,4467818.0],["2020-04-13",23.7361,24.3936,22.4019,23.3977,3085284.0],["2020-04-14",23.7554,24.3742,23.5621,23.8666,2148218.0],["2020-04-15",22.8273,23.5524,22.6919,22.7693,1385120.0],["2020-04-16",22.7016,22.7451,21.3673,21.5317,2135910.0],["2020-04-17",22.3535,24.5966,22.3052,24.4419,3724475.0],["2020-04-20",23.8521,25.2444,23.5234,25.0414,1581428.0],["2020-04-21",24.3356,25.2251,24.0842,24.7513,1930190.0],["2020-04-22",25.1961,25.6592,24.3936,24.9447,2423132.0],["2020-04-23",25.3024,28.9861,24.9543,26.5883,6626172.0],["2020-04-24",26.6463,27.0137,25.8438,26.5303,2725662.0],["2020-04-27",26.8784,28.8604,26.7914,28.5897,2666190.0],["2020-04-28",29.2858,30.4847,28.2416,29.0344,1799042.0],["2020-04-29",30.272,31.5482,29.9529,31.0358,3017745.0],["2020-04-30",30.2237,31.1712,29.2665,31.1228,3458145.0],["2020-05-01",30.3494,30.9101,29.7112,30.1753,2407825.0],["2020-05-04",29.5759,30.8038,29.2326,30.7748,2468951.0],["2020-05-05",31.0551,31.6063,30.1463,30.359,1267625.0],["2020-05-06",30.0303,30.9005,29.513,30.2333,1457106.0],["2020-05-07",30.446,31.7996,29.1988,29.3438,1805972.0],["2020-05-08",30.4557,30.7748,29.4308,29.6919,1026946.0],["2020-05-11",29.1891,29.6242,28.406,28.9087,1098725.0],["2020-05-12",29.1021,29.8273,28.348,28.3963,2077887.0],["2020-05-13",28.2223,28.696,26.8687,27.6809,2586447.0],["2020-05-14",27.3134,29.2955,26.9557,29.1505,1435800.0],["2020-05-15",28.8507,29.7209,28.1933,29.1891,1179607.0],["2020-05-18",30.4944,32.2589,29.7112,31.7996,1874028.0],["2020-05-19",31.9737,32.8245,31.6739,31.7513,1715782.0],["2020-05-20",32.1283,33.0082,31.7803,32.08,1197396.0],["2020-05-21",31.7803,32.1719,31.1228,31.1615,988056.0],["2020-05-22",31.1422,31.935,30.7844,31.819,1034082.0],["2020-05-26",33.2596,33.6753,32.1864,32.283,1122928.0],["2020-05-27",34.2167,34.6808,32.6021,33.8397,3678449.0],["2020-05-28",33.9074,34.5648,32.9695,33.0469,1158093.0],["2020-05-29",32.5151,33.6318,32.4667,33.5013,1296481.0],["2020-06-01",33.627,34.4004,33.3466,33.8977,857839.0],["2020-06-02",34.8259,34.9902,34.1684,34.7582,1362883.0],["2020-06-03",36.0441,36.2955,35.0289,35.7057,2270575.0],["2020-06-04",35.696,36.1698,35.0917,35.1933,1050320.0],["2020-06-05",35.9087,36.6049,35.4543,35.6864,2749244.0],["2020-06-08",36.2568,37.9004,35.8604,36.9046,2344837.0],["2020-06-09",36.2375,36.4743,34.8549,34.9612,2084092.0],["2020-06-10",34.8452,35.9184,33.917,35.7734,1761291.0],["2020-06-11",33.9654,34.9902,32.7181,32.9598,1554950.0],["2020-06-12",34.1297,35.2029,33.4626,35.0869,1785700.0],["2020-06-15",34.033,35.5993,33.5206,35.1062,1024670.0],["2020-06-16",36.4888,36.5855,34.2941,34.7775,1045149.0],["2020-06-17",34.7678,34.9322,33.569,33.7043,1615042.0],["2020-06-18",33.569,34.062,32.7568,32.8632,2618096.0],["2020-06-19",33.6753,33.6753,31.9011,31.964,1488549.0],["2020-06-22",31.906,32.196,30.8328,30.9295,1766566.0],["2020-06-23",31.4612,31.7319,30.7071,31.3065,1814246.0],["2020-06-24",30.8134,30.9391,29.6242,30.504,1702957.0],["2020-06-25",30.098,30.4944,29.6049,30.2913,1211359.0],["2020-06-26",29.7016,30.2237,28.8411,29.8273,2504738.0],["2020-06-29",29.9819,31.2147,29.3632,31.1132,2451368.0],["2020-06-30",31.1228,31.3549,30.4847,30.6587,1316236.0],["2020-07-01",30.8424,32.3507,30.5379,31.5386,2171283.0],["2020-07-02",32.0317,32.2927,31.5676,31.819,1324097.0],["2020-07-06",32.3411,32.3604,30.5234,31.4226,1918296.0],["2020-07-07",31.0261,32.3991,30.7844,31.6353,2131566.0],["2020-07-08",31.4806,32.4667,30.6587,32.3217,1281587.0],["2020-07-09",32.2927,32.7423,31.7513,32.5924,1517405.0],["2020-07-10",32.5924,33.2112,32.138,33.1629,1881682.0],["2020-07-13",33.6076,33.9944,32.1477,32.1864,1055595.0],["2020-07-14",32.022,33.6946,31.9011,33.5883,1447384.0],["2020-07-15",34.0911,34.9999,34.0911,34.9032,630192.0],["2020-07-16",34.6518,36.1698,34.4971,34.8549,1893680.0],["2020-07-17",35.1062,35.406,34.4681,34.5261,522833.0],["2020-07-20",34.6712,34.7098,33.7043,34.2651,1187260.0],["2020-07-21",34.2844,35.3673,33.83,33.946,635157.0],["2020-07-22",33.8493,34.589,33.5883,34.0717,657498.0],["2020-07-23",33.946,34.4488,32.9888,33.7623,1857169.0],["2020-07-24",33.7913,34.0234,33.2789,33.917,868596.0],["2020-07-27",33.8687,34.3908,33.3853,34.1781,403062.0],["2020-07-28",34.033,34.2554,33.743,33.8977,321457.0],["2020-07-29",33.946,34.3328,33.7237,33.8687,846359.0],["2020-07-30",33.5206,34.9032,33.1822,34.3618,844394.0],["2020-07-31",34.1201,34.5068,33.685,34.2651,628124.0],["2020-08-03",34.5358,35.5607,34.004,35.3673,963544.0],["2020-08-04",35.3093,35.9957,35.1401,35.2223,769408.0],["2020-08-05",35.522,35.8024,35.0966,35.1449,909761.0],["2020-08-06",35.1643,36.4502,35.0966,36.1408,931170.0],["2020-08-07",35.8797,36.1021,35.1352,35.6477,714590.0],["2020-08-10",33.7527,35.522,33.5109,35.3866,1392360.0],["2020-08-11",36.1988,37.6974,35.638,36.7209,1244457.0],["2020-08-12",37.0013,37.7457,36.2085,36.5468,1294723.0],["2020-08-13",36.3051,36.7402,35.9667,36.2471,812848.0],["2020-08-14",36.1988,36.7789,35.9474,36.2761,431195.0],["2020-08-17",36.3438,36.6145,35.4785,36.5759,707867.0],["2020-08-18",36.3051,36.5372,35.7347,35.9426,952580.0],["2020-08-19",36.0731,36.9336,35.8991,36.1698,578478.0],["2020-08-20",35.9764,36.9964,35.6573,36.8369,843463.0],["2020-08-21",36.8466,37.0979,36.4888,36.7982,1340852.0],["2020-08-24",37.0593,38.4032,36.7402,38.2388,1067800.0],["2020-08-25",38.6642,39.0897,38.5095,38.8383,1112378.0],["2020-08-26",38.7223,39.3604,38.4515,38.6739,2798683.0],["2020-08-27",38.7223,39.3507,38.4419,38.6739,2278952.0],["2020-08-28",38.6642,39.1767,38.6207,38.9156,758341.0],["2020-08-31",38.7416,38.8189,37.6587,37.6877,688630.0],["2020-09-01",37.272,37.9198,37.1173,37.4073,505457.0],["2020-09-02",37.504,37.504,37.0786,37.3107,435746.0],["2020-09-03",37.4073,37.7506,36.4212,37.1173,850186.0],["2020-09-04",37.3107,37.5089,36.4018,36.7209,566273.0],["2020-09-08",36.5275,37.1511,36.1698,36.4018,765994.0],["2020-09-09",36.5952,36.5952,35.7734,35.8701,509180.0],["2020-09-10",35.8991,36.8176,35.4156,35.4736,635364.0],["2020-09-11",35.435,35.58,34.8839,35.3383,967060.0],["2020-09-14",35.6767,36.0828,35.319,36.0247,643328.0],["2020-09-15",36.1698,36.3341,35.4253,35.783,475152.0],["2020-09-16",36.1214,36.4115,35.8991,36.0731,833740.0],["2020-09-17",35.812,36.1021,35.4156,35.8604,1458968.0],["2020-09-18",35.8314,35.8991,34.033,34.3038,1429801.0],["2020-09-21",33.8493,33.9847,32.6214,33.9557,877387.0],["2020-09-22",34.1394,34.3618,33.6173,33.859,631123.0],["2020-09-23",33.9847,34.2457,33.5883,33.6656,985574.0],["2020-09-24",33.5013,34.3521,33.1629,33.888,911105.0],["2020-09-25",33.8107,34.4681,33.5883,34.1587,620056.0],["2020-09-28",34.5648,35.1159,34.4681,34.5358,763926.0],["2020-09-29",34.6325,34.6615,33.801,34.1974,638984.0],["2020-09-30",34.4971,36.0441,34.2361,35.0676,2376589.0],["2020-10-01",35.5317,36.3438,35.2803,35.9184,1348403.0],["2020-10-02",35.2223,36.3631,34.8645,35.841,584580.0],["2020-10-05",35.8604,36.4531,35.6187,36.2471,736414.0],["2020-10-06",36.5662,36.8272,36.1021,36.2955,762788.0],["2020-10-07",36.7402,36.9723,35.8894,36.5565,1271762.0],["2020-10-08",36.8466,36.9626,36.1408,36.3438,353417.0],["2020-10-09",36.4888,36.5952,35.8797,35.9377,201376.0],["2020-10-12",35.8604,36.4743,35.7801,36.4115,572065.0],["2020-10-13",36.1504,36.7112,35.3093,35.609,1021154.0],["2020-10-14",35.5897,36.1214,35.1449,35.348,483634.0],["2020-10-15",34.8259,35.1739,34.4875,35.0869,401408.0],["2020-10-16",35.0966,35.5413,34.8645,34.9806,344832.0],["2020-10-19",35.2319,35.4156,34.2264,34.3521,354451.0],["2020-10-20",34.6905,35.1449,34.4488,34.5068,622021.0],["2020-10-21",34.3618,35.1594,34.3618,34.8645,468119.0],["2020-10-22",35.1062,35.9571,35.1062,35.6283,648809.0],["2020-10-23",35.9087,36.2278,35.406,36.0247,489943.0],["2020-10-26",35.8314,35.8314,34.4875,34.6325,924137.0],["2020-10-27",34.7678,34.9757,34.2167,34.8065,556758.0],["2020-10-28",34.7388,34.9806,34.1829,34.3328,747998.0],["2020-10-29",34.2457,35.1643,33.8832,34.7969,661738.0],["2020-10-30",34.6422,34.9806,34.2361,34.9322,629158.0],["2020-11-02",35.2126,35.7637,34.5745,34.9129,679735.0],["2020-11-03",35.2319,36.0924,35.0676,35.9861,634019.0],["2020-11-04",36.0634,37.6007,35.5413,37.3493,557068.0],["2020-11-05",36.5855,38.0648,34.4198,37.9584,1152922.0],["2020-11-06",37.9198,38.2098,37.0206,38.1905,485599.0],["2020-11-09",40.3949,42.3093,39.5054,39.5731,2059993.0],["2020-11-10",39.7181,41.033,39.4087,39.7858,1153956.0],["2020-11-11",40.1145,40.5119,38.7996,39.167,753169.0],["2020-11-12",39.341,40.2305,39.0123,39.4281,1336198.0],["2020-11-13",39.5151,40.5689,39.2347,40.2305,676942.0],["2020-11-16",40.8977,41.2554,39.6698,40.5206,756169.0],["2020-11-17",40.0178,41.4101,40.0178,41.062,1153129.0],["2020-11-18",41.5745,41.6421,40.4239,40.6028,727622.0],["2020-11-19",40.2499,41.004,39.196,39.7664,385893.0],["2020-11-20",39.6214,39.9888,39.1332,39.4377,928481.0],["2020-11-23",39.5151,40.9073,39.4764,40.83,965716.0],["2020-11-24",41.2651,42.1062,40.8493,40.8977,1278795.0],["2020-11-25",41.0717,41.6615,39.8438,40.9847,834568.0],["2020-11-27",40.6753,41.4584,40.4432,41.178,1892025.0],["2020-11-30",40.714,40.8928,39.8245,40.3949,1159748.0],["2020-12-01",40.9363,41.7195,40.5689,41.5164,2412169.0],["2020-12-02",41.6518,42.812,41.1926,42.7347,1237527.0],["2020-12-03",42.725,43.1794,42.0192,42.3866,688009.0],["2020-12-04",42.7153,43.1117,41.7001,41.8162,704041.0],["2020-12-07",41.7582,42.5461,41.4101,42.4059,782853.0],["2020-12-08",42.5026,42.8894,41.9419,42.3093,696697.0],["2020-12-09",42.899,43.2664,41.0137,41.7195,517041.0],["2020-12-10",41.6711,42.0095,40.3756,41.5841,938410.0],["2020-12-11",41.5938,42.1932,41.2167,41.3763,822260.0],["2020-12-14",41.5454,42.3866,41.0427,41.2457,692353.0],["2020-12-15",41.6035,41.9709,40.1532,40.8106,957648.0],["2020-12-16",41.062,41.0862,39.9066,40.0855,782233.0],["2020-12-17",40.2305,41.3714,39.5827,40.8687,912450.0],["2020-12-18",40.888,40.888,39.9937,40.2789,2182867.0],["2020-12-21",39.6311,39.7713,39.0055,39.5247,1537264.0],["2020-12-22",39.7568,40.0372,38.3017,38.7996,1184985.0],["2020-12-23",39.341,40.3756,38.8189,39.8535,618815.0],["2020-12-24",39.9598,40.3466,39.6311,40.2885,100843.0],["2020-12-28",40.3852,41.8838,40.2982,41.7098,631640.0],["2020-12-29",41.9419,42.0965,41.2844,41.7872,1093864.0],["2020-12-30",41.6035,42.2319,40.83,41.4101,496872.0],["2020-12-31",41.2844,42.2029,40.9537,41.1877,1952014.0],["2021-01-04",41.0427,41.0814,39.0703,39.5151,1200603.0],["2021-01-05",40.0275,40.2305,39.1283,39.3894,581891.0],["2021-01-06",39.6118,40.5506,39.1767,39.9501,698973.0],["2021-01-07",39.8728,40.6076,38.8093,40.2209,663910.0],["2021-01-08",40.3369,41.0756,39.9598,40.1145,825363.0],["2021-01-11",39.6214,40.7014,38.6352,39.0413,710453.0],["2021-01-12",39.167,39.9076,38.5192,38.7899,655119.0],["2021-01-13",38.6449,39.2927,38.0165,38.2968,685010.0],["2021-01-14",38.4612,39.9695,38.263,38.5869,1041219.0],["2021-01-15",38.3935,38.7029,37.5524,38.4129,615609.0],["2021-01-19",38.7416,39.2057,38.0261,39.022,1310030.0],["2021-01-20",39.9501,40.5206,39.3894,40.1242,1003984.0],["2021-01-21",40.1048,40.4626,39.312,39.6118,1394635.0],["2021-01-22",39.4957,39.6698,38.6449,39.283,609920.0],["2021-01-25",39.1863,40.4722,38.9736,40.3562,982988.0],["2021-01-26",40.6269,41.091,40.0468,40.6076,793300.0],["2021-01-27",40.4336,40.4722,37.9874,39.312,1715989.0],["2021-01-28",39.5634,40.8106,38.7029,39.5247,899107.0],["2021-01-29",39.022,40.6028,38.3742,38.8963,1094485.0],["2021-02-01",39.283,41.0717,39.283,40.9653,1371881.0],["2021-02-02",41.3231,42.4156,40.888,41.7485,657601.0],["2021-02-03",41.6518,42.2029,40.859,41.8258,1131822.0],["2021-02-04",42.0095,42.3624,41.12,42.2222,586959.0],["2021-02-05",42.58,43.2181,42.1256,42.8604,1529093.0],["2021-02-08",42.5896,43.7209,42.5896,43.6435,1588771.0],["2021-02-09",43.4018,44.1366,42.841,43.7595,789266.0],["2021-02-10",43.7112,44.0302,42.9764,43.8465,835188.0],["2021-02-11",43.2664,44.2526,43.2664,44.0109,816985.0],["2021-02-12",44.1753,44.1849,43.0006,43.9626,524591.0],["2021-02-16",43.9529,44.4267,43.5952,43.7402,449916.0],["2021-02-17",43.3244,44.2333,42.9377,43.9529,511146.0],["2021-02-18",43.8272,44.1173,43.0247,43.0344,743240.0],["2021-02-19",42.928,44.1463,42.4059,43.7015,686354.0],["2021-02-22",44.0593,44.9681,43.1262,44.8134,943789.0],["2021-02-23",44.7264,46.3217,44.301,44.7844,2927348.0],["2021-02-24",44.446,45.5192,43.9336,43.9916,2837262.0],["2021-02-25",43.7305,44.4847,42.3479,42.5413,525936.0],["2021-02-26",42.783,43.7305,42.3576,42.4446,3004403.0],["2021-03-01",42.8023,44.9391,42.7975,43.9529,1035530.0],["2021-03-02",44.1753,44.7167,43.1891,43.4018,851634.0],["2021-03-03",43.2858,44.4344,42.8507,43.9046,666703.0],["2021-03-04",43.9529,44.1704,42.9715,43.5275,710867.0],["2021-03-05",43.5758,44.4073,42.1932,42.899,1831933.0],["2021-03-08",43.3341,44.9101,43.1311,44.0883,1439730.0],["2021-03-09",44.301,44.8811,43.4985,44.3106,818950.0],["2021-03-10",44.591,45.2195,43.7595,44.359,743861.0],["2021-03-11",44.9778,45.2388,44.1173,45.0358,1441489.0],["2021-03-12",45.4418,45.8866,44.736,44.9101,1048666.0],["2021-03-15",45.0938,45.5095,44.2816,45.4515,968922.0],["2021-03-16",45.7609,46.8824,45.5869,46.2733,2257853.0],["2021-03-17",46.2153,46.3749,45.3935,46.1283,774786.0],["2021-03-18",45.7029,46.08,44.7699,45.0358,523350.0],["2021-03-19",44.7747,45.3113,44.4847,44.8424,1137511.0],["2021-03-22",44.5523,45.7899,44.2043,45.3935,738275.0],["2021-03-23",44.8037,45.1325,43.6242,43.7692,684182.0],["2021-03-24",43.9916,44.2139,41.6808,41.8355,1158921.0],["2021-03-25",41.7001,42.609,40.772,41.8355,890109.0],["2021-03-26",41.8548,42.4736,40.8203,41.7291,834258.0],["2021-03-29",41.5745,42.2899,41.2071,41.5745,605990.0],["2021-03-30",41.6905,42.3286,41.1684,42.0385,603508.0],["2021-03-31",41.7582,42.7733,41.7582,41.8548,1044528.0],["2021-04-01",42.1932,42.6332,41.6228,42.3769,1210635.0],["2021-04-05",42.8894,43.4115,42.4156,42.7637,890213.0],["2021-04-06",42.7733,43.7837,42.4156,43.4598,701041.0],["2021-04-07",43.6532,44.5137,43.4791,44.4363,1018258.0],["2021-04-08",44.2526,44.7651,43.8852,44.1946,2171593.0],["2021-04-09",44.1753,44.5427,43.7305,43.9722,815227.0],["2021-04-12",43.8079,44.2623,42.6477,42.812,1020843.0],["2021-04-13",42.5896,43.0441,41.9322,42.7347,1352953.0],["2021-04-14",42.6477,43.5952,42.551,42.783,1189329.0],["2021-04-15",42.9957,43.3051,42.7028,43.2664,450019.0],["2021-04-16",43.5952,43.8852,43.2374,43.4985,356209.0],["2021-04-19",43.5952,44.6394,43.3148,44.3976,970473.0],["2021-04-20",44.2526,44.6587,43.7595,44.446,656567.0],["2021-04-21",44.2236,45.7029,43.7112,45.6836,680872.0],["2021-04-22",45.3065,45.7996,44.9391,45.4515,376998.0],["2021-04-23",45.8479,46.196,45.1276,45.6739,512904.0],["2021-04-26",46.0896,46.5537,45.0889,45.2775,677046.0],["2021-04-27",45.3645,45.7899,45.1808,45.2678,818950.0],["2021-04-28",45.3548,45.6836,44.6587,44.9778,876974.0],["2021-04-29",45.2098,46.37,45.2098,45.7416,739517.0],["2021-04-30",45.4225,46.3313,45.0454,45.3838,915035.0],["2021-05-03",45.6642,45.8479,44.8907,45.4032,474946.0],["2021-05-04",45.3452,45.5095,44.2285,44.6007,506802.0],["2021-05-05",44.8521,45.4999,44.1124,44.243,349383.0],["2021-05-06",44.6974,44.9584,43.2858,44.1173,672908.0],["2021-05-07",43.9626,45.0068,42.4446,42.783,1934431.0],["2021-05-10",42.928,43.6048,42.2126,42.3189,627503.0],["2021-05-11",41.9419,43.0634,41.5841,42.5123,863838.0],["2021-05-12",42.5123,42.5123,41.4198,41.8065,944409.0],["2021-05-13",42.1062,42.7637,41.5841,42.0192,1548848.0],["2021-05-14",42.5993,42.8023,42.0675,42.5993,666392.0],["2021-05-17",42.2996,42.7927,42.0675,42.4349,547242.0],["2021-05-18",42.5413,43.4308,42.1739,42.9667,1134718.0],["2021-05-19",42.4253,42.667,42.2029,42.5316,487564.0],["2021-05-20",42.609,43.6338,42.609,43.5662,442262.0],["2021-05-21",43.7305,43.8949,42.8023,42.986,463672.0],["2021-05-24",43.0054,43.6242,42.3963,43.4985,537727.0],["2021-05-25",43.5855,44.0496,43.0634,43.4211,364173.0],["2021-05-26",43.4501,43.6532,42.899,42.9667,673632.0],["2021-05-27",42.986,44.33,42.493,43.9626,2014278.0],["2021-05-28",44.1753,44.4363,43.0537,43.1698,611989.0],["2021-06-01",43.7209,44.0109,43.2568,43.4501,567721.0],["2021-06-02",43.6145,43.6725,42.3189,42.3963,1187157.0],["2021-06-03",42.3383,44.2333,41.8162,42.667,970577.0],["2021-06-04",42.5703,43.0827,42.3866,42.5606,360553.0],["2021-06-07",42.6863,43.1214,42.464,42.8507,400477.0],["2021-06-08",42.8507,43.3825,42.5123,43.0634,739723.0],["2021-06-09",43.3825,44.2333,42.9957,43.7885,572065.0],["2021-06-10",43.8949,44.0206,43.5468,43.7595,338419.0],["2021-06-11",44.0302,44.5717,43.7015,44.2913,673219.0],["2021-06-14",44.3106,44.5959,43.6918,43.7982,1214566.0],["2021-06-15",43.7015,44.0883,43.0827,43.5081,687492.0],["2021-06-16",43.4791,43.7595,43.0247,43.5178,848014.0],["2021-06-17",43.3728,43.8852,43.2761,43.4598,661738.0],["2021-06-18",42.9957,43.2471,42.6573,42.8507,904072.0],["2021-06-21",43.1988,43.9722,42.957,43.7789,991676.0],["2021-06-22",43.7305,44.0593,43.3244,43.7982,685527.0],["2021-06-23",43.7692,45.4225,43.7692,45.2388,1239285.0],["2021-06-24",45.4612,46.8051,45.4563,46.6891,1453900.0],["2021-06-25",46.8341,48.4487,46.7568,47.2885,1968666.0],["2021-06-28",47.2692,48.033,46.1766,47.9653,1158921.0],["2021-06-29",48.033,48.2844,47.3659,47.4239,860632.0],["2021-06-30",47.3852,47.4916,46.2347,46.6117,1445419.0],["2021-07-01",46.5924,47.6076,46.2927,47.3562,1303928.0],["2021-07-02",47.5979,48.6131,47.4336,48.4391,1346437.0],["2021-07-06",48.7001,48.7001,47.1822,47.5206,830224.0],["2021-07-07",47.4819,48.091,47.0758,47.9266,634950.0],["2021-07-08",47.2402,47.5882,46.7278,46.9501,726485.0],["2021-07-09",47.0952,47.5882,47.0033,47.2595,661945.0],["2021-07-12",47.1242,47.1242,46.3023,46.9211,910588.0],["2021-07-13",46.7568,46.8438,46.3217,46.5634,784508.0],["2021-07-14",46.7374,47.0952,46.196,46.4184,734552.0],["2021-07-15",46.8148,47.1822,46.3023,46.5344,972956.0],["2021-07-16",46.6021,46.9115,45.5869,45.6836,756996.0],["2021-07-19",45.0358,45.1228,44.2236,44.6007,810262.0],["2021-07-20",44.8424,46.6697,44.4847,46.3313,1620317.0],["2021-07-21",46.5924,46.9308,45.8576,46.0316,647051.0],["2021-07-22",45.9059,46.0993,45.4612,45.9156,379377.0],["2021-07-23",46.2443,46.3217,45.8092,46.2637,463465.0],["2021-07-26",46.2443,46.6021,45.6362,46.0026,627917.0],["2021-07-27",45.7802,46.1235,45.4322,45.8189,534831.0],["2021-07-28",46.0316,46.4957,45.6932,46.2637,387341.0],["2021-07-29",46.2153,46.5827,45.7802,45.8286,616333.0],["2021-07-30",45.5579,46.1476,45.3065,45.3742,782646.0],["2021-08-02",45.4418,46.109,45.3838,45.7126,901693.0],["2021-08-03",45.7706,45.7706,44.591,45.2968,988056.0],["2021-08-04",45.0358,45.5772,44.7747,45.1615,709419.0],["2021-08-05",45.4999,46.138,45.3935,45.8383,598853.0],["2021-08-06",45.9736,46.399,45.4467,45.9833,774476.0],["2021-08-09",46.0606,46.9791,45.4999,46.8438,788439.0],["2021-08-10",47.0275,47.187,46.254,46.7858,583546.0],["2021-08-11",46.8244,46.9115,46.3652,46.7954,546415.0],["2021-08-12",46.8534,47.1048,46.3604,47.0855,935618.0],["2021-08-13",47.3465,47.4336,46.8099,47.1628,370793.0],["2021-08-16",46.9115,47.1773,46.4474,46.5537,439159.0],["2021-08-17",46.2057,46.5586,45.5289,45.8092,480324.0],["2021-08-18",45.5579,46.4764,45.5579,45.7802,941306.0],["2021-08-19",45.5965,46.1186,45.5772,45.6932,321250.0],["2021-08-20",45.6062,46.5054,45.5095,46.4764,548380.0],["2021-08-23",46.6794,47.4529,45.7996,47.4336,531831.0],["2021-08-24",47.4626,48.0717,47.4626,47.8203,472049.0],["2021-08-25",48.004,48.6905,47.8106,48.4874,728243.0],["2021-08-26",48.5068,48.5358,47.5786,47.5979,787611.0],["2021-08-27",47.5979,48.5261,47.5979,48.1877,608679.0],["2021-08-30",48.2844,48.7001,47.8106,48.4004,523557.0],["2021-08-31",48.3424,49.0482,48.091,48.8645,1196776.0],["2021-09-01",48.9032,49.8893,48.6131,49.5896,1687753.0],["2021-09-02",49.8217,50.044,49.1062,49.5123,577961.0],["2021-09-03",49.5509,49.754,49.1449,49.696,516214.0],["2021-09-07",49.4639,49.5896,48.6905,49.2319,919069.0],["2021-09-08",49.3769,49.3963,48.734,48.8355,534107.0],["2021-09-09",48.7678,49.0192,48.3811,48.5454,728450.0],["2021-09-10",48.7678,48.9225,48.1394,48.1394,481875.0],["2021-09-13",48.3521,48.5648,47.4771,47.946,586442.0],["2021-09-14",48.2167,48.2167,47.3079,47.8396,542795.0],["2021-09-15",47.6849,47.8783,47.2789,47.7526,607955.0],["2021-09-16",47.801,48.4004,47.4336,48.149,411440.0],["2021-09-17",47.9653,48.1635,47.2305,47.8783,1525473.0],["2021-09-20",47.3465,47.7816,46.9018,47.5689,424679.0],["2021-09-21",47.6753,48.0813,47.3852,47.4626,523661.0],["2021-09-22",47.7333,49.2996,47.7333,48.8451,935308.0],["2021-09-23",49.2126,49.7733,48.9515,49.2899,536796.0],["2021-09-24",49.1352,49.4639,48.4874,48.9032,615919.0],["2021-09-27",48.8548,50.2712,48.8548,49.9184,885351.0],["2021-09-28",49.7056,50.3824,49.2319,49.2512,953511.0],["2021-09-29",49.2416,49.4736,48.8258,49.1159,411026.0],["2021-09-30",49.1739,50.0054,49.0724,49.7056,1092416.0],["2021-10-01",50.0537,51.2236,49.7443,51.1559,922689.0],["2021-10-04",51.0496,51.2429,49.9667,50.2954,665151.0],["2021-10-05",50.5275,51.2613,50.4211,51.1462,563481.0],["2021-10-06",50.7498,51.4846,50.7498,51.4266,848738.0],["2021-10-07",51.6007,52.3645,51.1172,51.649,1357608.0],["2021-10-08",51.62,52.3355,51.2091,51.3396,400166.0],["2021-10-11",51.4363,51.8811,51.1849,51.5233,556344.0],["2021-10-12",51.6587,51.9874,51.4363,51.6103,562653.0],["2021-10-13",51.7264,52.1034,51.5233,52.0938,306770.0],["2021-10-14",52.3451,53.6214,52.3258,53.428,1186019.0],["2021-10-15",53.6407,53.9308,52.495,52.5288,475049.0],["2021-10-18",52.2194,52.3654,51.707,52.2581,452605.0],["2021-10-19",52.2485,52.8576,52.2049,52.5868,370896.0],["2021-10-20",52.7029,52.9929,52.5288,52.8479,371413.0],["2021-10-21",52.9156,53.4299,52.6739,52.9543,591924.0],["2021-10-22",52.7319,53.254,52.4998,53.0799,287843.0],["2021-10-25",53.0703,54.1435,52.9929,53.66,898590.0],["2021-10-26",53.8728,53.8728,53.0316,53.2733,363966.0],["2021-10-27",53.312,53.7954,53.0219,53.341,540209.0],["2021-10-28",53.602,54.2112,53.486,54.2015,664738.0],["2021-10-29",53.9308,54.3078,53.2105,53.9501,703523.0],["2021-11-01",54.2402,55.294,53.8776,55.2457,2703838.0],["2021-11-02",55.3424,55.8161,54.8009,55.381,840877.0],["2021-11-03",55.4294,55.8016,53.8051,53.9018,699903.0],["2021-11-04",54.2305,55.4042,53.8631,55.207,910381.0],["2021-11-05",55.7388,57.5468,55.1152,56.4832,997882.0],["2021-11-08",56.6089,56.8845,55.9611,56.1545,631227.0],["2021-11-09",56.0578,56.4156,55.033,55.9225,704558.0],["2021-11-10",55.9128,56.6186,55.8113,56.5606,1105758.0],["2021-11-11",56.725,57.1117,56.3769,56.9763,1423182.0],["2021-11-12",56.9763,57.3727,56.3285,56.6379,656256.0],["2021-11-15",56.7733,57.6531,56.4591,57.6531,561412.0],["2021-11-16",57.6918,58.5233,56.8023,58.0205,1422561.0],["2021-11-17",58.1172,58.4363,57.6435,58.2042,1183227.0],["2021-11-18",58.4846,58.591,57.2326,58.0109,1261936.0],["2021-11-19",57.7111,58.0012,56.8265,57.7015,1529196.0],["2021-11-22",58.0302,58.4363,57.0924,57.6241,2313808.0],["2021-11-23",57.6531,58.7263,57.6531,58.5426,3267009.0],["2021-11-24",58.5716,59.5965,58.533,58.8037,1095312.0],["2021-11-26",57.7401,57.8272,56.227,57.3051,699283.0],["2021-11-29",57.5081,58.1849,57.3631,58.0592,1515957.0],["2021-11-30",58.0592,59.0841,57.1697,58.9004,2807371.0],["2021-12-01",59.5772,60.2636,56.5993,56.6669,1547813.0],["2021-12-02",56.928,58.9584,56.2995,58.9197,986091.0],["2021-12-03",58.1656,59.4031,58.1076,58.7843,1285518.0],["2021-12-06",59.3258,60.0799,58.1559,59.9929,1178883.0],["2021-12-07",60.3506,60.3506,58.4073,59.6835,2498532.0],["2021-12-08",59.8189,60.1283,58.8424,59.2581,780268.0],["2021-12-09",58.9874,59.7125,57.9142,58.0109,1269279.0],["2021-12-10",58.0785,59.0454,57.1842,58.5136,1829450.0],["2021-12-13",58.4363,59.0744,57.8368,58.2332,1237010.0],["2021-12-14",57.9238,58.3879,57.3341,58.0399,1271658.0],["2021-12-15",57.9238,58.9197,57.5468,58.9197,686458.0],["2021-12-16",59.0937,59.0937,56.4349,56.7733,1154473.0],["2021-12-17",56.7733,57.7837,56.0675,57.4501,1738640.0],["2021-12-20",56.9667,57.4018,56.3382,57.2471,758858.0],["2021-12-21",57.4211,59.3258,57.2471,58.62,762581.0],["2021-12-22",58.62,59.6255,58.2622,59.4611,838395.0],["2021-12-23",59.7222,60.0703,59.2968,59.3548,420852.0],["2021-12-27",59.2678,60.4957,58.9729,60.2443,580753.0],["2021-12-28",59.9832,60.718,59.2001,59.6255,1578222.0],["2021-12-29",59.5965,60.37,59.2146,60.1766,368724.0],["2021-12-30",60.1959,61.3562,59.4708,60.9114,535969.0],["2021-12-31",60.7374,61.2595,60.573,61.1435,779647.0],["2022-01-03",60.7954,63.0742,60.428,62.12,2023276.0],["2022-01-04",62.4197,63.0578,60.9694,61.1338,1541504.0],["2022-01-05",61.1531,61.7332,60.6697,61.0661,1335991.0],["2022-01-06",61.4818,62.0716,61.0758,61.6752,1134822.0],["2022-01-07",61.4818,61.8783,60.4763,60.7954,754410.0],["2022-01-10",60.7954,61.6752,59.3935,60.6117,1965563.0],["2022-01-11",60.5053,61.2498,59.8866,60.9984,853909.0],["2022-01-12",60.7567,61.5302,60.341,61.1821,906347.0],["2022-01-13",61.5012,61.5689,60.689,60.9598,989194.0],["2022-01-14",60.9114,61.0951,60.1766,60.8727,876663.0],["2022-01-18",60.602,61.0758,59.7995,60.1089,1406530.0],["2022-01-19",60.1283,60.573,59.5723,59.8769,842532.0],["2022-01-20",60.0412,61.1048,59.2001,59.3741,742516.0],["2022-01-21",58.9874,59.3741,58.2719,58.794,1445005.0],["2022-01-24",58.2332,58.2332,55.381,56.3866,3891719.0],["2022-01-25",56.0095,56.4929,54.2402,55.0523,1323786.0],["2022-01-26",55.6131,56.111,53.8534,54.8976,2709734.0],["2022-01-27",55.3134,56.7685,54.9943,55.4584,1148888.0],["2022-01-28",55.0233,56.2995,54.6414,56.2319,751101.0],["2022-01-31",56.2705,58.3589,56.0627,58.2332,1558880.0],["2022-02-01",58.1656,59.1517,57.2761,58.1752,1303928.0],["2022-02-02",58.3589,58.881,57.4501,58.5716,1139476.0],["2022-02-03",58.1269,58.794,57.6725,57.8658,1060560.0],["2022-02-04",57.7498,59.2774,57.1987,58.794,725864.0],["2022-02-07",58.3299,59.8285,58.3299,59.7899,505457.0],["2022-02-08",59.7415,60.0896,59.2194,59.7705,1623937.0],["2022-02-09",60.2153,61.0129,59.9059,60.8147,1225012.0],["2022-02-10",60.2249,61.6849,60.2249,61.0081,1392980.0],["2022-02-11",60.9888,61.3465,59.7367,60.3893,976265.0],["2022-02-14",60.3893,60.9791,59.7222,60.2249,2431820.0],["2022-02-15",60.6987,61.7139,60.6987,61.1918,753790.0],["2022-02-16",61.0371,61.5689,60.689,61.2305,1573671.0],["2022-02-17",60.718,61.3175,59.9736,60.8921,1090761.0],["2022-02-18",60.7374,61.5109,60.2733,60.9404,909347.0],["2022-02-22",60.8921,61.0081,59.6932,59.8189,920827.0],["2022-02-23",60.4763,60.4763,58.9584,59.0067,1708645.0],["2022-02-24",57.7692,61.2595,57.6628,60.7277,1550399.0],["2022-02-25",60.5633,61.7332,58.9874,60.6504,1194811.0],["2022-02-28",59.5772,60.3796,58.0012,58.7167,3086422.0],["2022-03-01",58.5716,58.9487,56.5896,57.0537,1658172.0],["2022-03-02",56.986,59.1808,56.986,58.6587,1250145.0],["2022-03-03",58.6393,59.2678,57.3534,57.7015,1517923.0],["2022-03-04",57.4888,57.4888,55.9718,56.7153,2090712.0],["2022-03-07",56.1835,56.3285,54.5592,54.8879,1931224.0],["2022-03-08",55.0426,55.7678,53.8293,54.3755,1798525.0],["2022-03-09",55.3327,56.1835,55.149,55.7581,938204.0],["2022-03-10",54.8493,55.6324,54.7913,55.5744,1148164.0],["2022-03-11",56.0965,56.3479,55.352,55.8065,1225839.0],["2022-03-14",55.7581,56.3576,55.1103,55.4004,1743398.0],["2022-03-15",55.4197,56.2125,54.8589,55.8645,835602.0],["2022-03-16",56.4639,57.5468,56.0288,57.189,944823.0],["2022-03-17",56.841,57.4501,56.3382,57.2374,697525.0],["2022-03-18",57.1504,58.0012,56.4446,57.9432,941306.0],["2022-03-21",57.9432,59.4031,57.9238,59.0937,1908470.0],["2022-03-22",59.3645,62.5744,59.0357,62.3327,1847344.0],["2022-03-23",62.3907,64.3727,61.9556,63.3285,2689358.0],["2022-03-24",63.8023,64.2954,62.8451,63.7829,1848068.0],["2022-03-25",63.6959,64.7788,63.6814,64.3437,662255.0],["2022-03-28",64.1794,64.6338,63.6089,64.2084,767132.0],["2022-03-29",64.073,65.3193,63.6234,65.1462,881318.0],["2022-03-30",65.2526,67.5247,64.8852,67.4376,2345250.0],["2022-03-31",67.6793,68.0371,66.7512,67.5247,1718161.0],["2022-04-01",67.5633,68.2111,66.5385,67.7567,939031.0],["2022-04-04",67.8824,67.9984,66.7898,67.457,1740708.0],["2022-04-05",67.3699,67.9017,66.2677,67.2443,914518.0],["2022-04-06",66.9445,67.3023,66.4959,66.7222,2165594.0],["2022-04-07",66.3741,67.0025,65.591,66.4998,801160.0],["2022-04-08",66.2968,67.4666,66.2968,67.0122,1367744.0],["2022-04-11",67.0702,67.486,65.997,66.6061,1078350.0],["2022-04-12",66.6642,67.1186,65.2526,65.2912,1264418.0],["2022-04-13",65.5329,66.8962,65.4266,66.6061,846772.0],["2022-04-14",66.8672,67.3893,65.8907,66.3838,694422.0],["2022-04-18",65.9874,66.3354,65.5233,65.8907,885662.0],["2022-04-19",66.1131,67.2249,65.4604,66.1517,1365365.0],["2022-04-20",65.678,66.8914,65.62,66.3548,795679.0],["2022-04-21",66.9639,68.8106,66.6642,67.0509,922172.0],["2022-04-22",67.0412,67.0412,64.2277,64.3824,635571.0],["2022-04-25",63.2608,64.7546,62.7774,64.4211,1140924.0],["2022-04-26",64.1697,64.4211,62.4487,62.4487,964164.0],["2022-04-27",62.7968,62.8548,61.3417,62.3617,1023429.0],["2022-04-28",62.7001,63.2125,61.6124,62.4487,1128823.0],["2022-04-29",61.8783,62.0852,60.1186,60.2636,1202051.0],["2022-05-02",60.9017,60.9307,59.5046,60.1186,979989.0],["2022-05-03",60.0412,61.4093,60.0412,60.5924,1340232.0],["2022-05-04",60.8147,61.1241,59.5385,60.9501,646120.0],["2022-05-05",60.3313,60.8051,58.533,58.8037,1297205.0],["2022-05-06",59.0454,62.4922,58.1366,59.3645,1632935.0],["2022-05-09",58.3493,58.881,53.5924,53.7471,1946015.0],["2022-05-10",54.1531,55.352,52.5095,54.6559,2800337.0],["2022-05-11",54.5399,57.5468,54.4915,56.5316,2304396.0],["2022-05-12",56.4446,57.3051,55.6131,56.87,2248751.0],["2022-05-13",57.5855,59.4708,57.4018,58.9777,1467346.0],["2022-05-16",59.4418,59.8672,58.1172,58.2236,1439420.0],["2022-05-17",58.7843,60.0412,58.7843,59.3838,1617421.0],["2022-05-18",59.0551,59.7512,57.3631,57.7885,1722608.0],["2022-05-19",57.7015,60.0026,57.3099,59.2388,1424526.0],["2022-05-20",59.5288,60.3796,58.8134,60.3216,1881889.0],["2022-05-23",60.9307,60.9307,58.8617,59.1711,2175523.0],["2022-05-24",58.6393,59.2484,57.5661,58.8134,1637073.0],["2022-05-25",58.62,60.5392,58.62,59.9929,1029221.0],["2022-05-26",60.2443,60.8051,60.0799,60.1379,1634280.0],["2022-05-27",60.3506,61.5592,60.3506,61.3175,888144.0],["2022-05-31",60.9114,61.0158,59.5578,60.2249,2334907.0],["2022-06-01",60.2249,61.1628,59.7222,60.254,1123031.0],["2022-06-02",60.0509,61.3755,59.8914,61.1144,447640.0],["2022-06-03",60.4086,60.9114,59.8285,60.0993,481048.0],["2022-06-06",60.8437,61.6994,60.1959,60.9984,747170.0],["2022-06-07",60.2733,61.2015,60.1089,60.8824,388065.0],["2022-06-08",60.66,61.0033,59.5288,59.7029,618712.0],["2022-06-09",59.1614,60.4377,58.4556,59.9156,921034.0],["2022-06-10",59.0744,59.4901,57.3534,57.7401,939341.0],["2022-06-13",56.5413,57.6048,55.7098,56.1932,1783528.0],["2022-06-14",55.9225,56.9908,55.4777,56.1932,1183020.0],["2022-06-15",57.4598,59.6545,57.4114,59.1131,1217772.0],["2022-06-16",58.2622,58.8085,57.1117,57.4501,1091278.0],["2022-06-17",57.6531,58.736,57.16,58.1559,1367123.0],["2022-06-21",58.6587,59.1421,58.2816,58.736,918862.0],["2022-06-22",57.9722,58.4943,57.0924,57.8465,1027256.0],["2022-06-23",58.2429,59.7609,58.006,59.6738,1255834.0],["2022-06-24",60.254,61.9846,60.0412,61.7526,1839586.0],["2022-06-27",61.7912,62.091,60.8534,61.4722,1740088.0],["2022-06-28",61.7719,62.5454,61.3562,61.5109,1476344.0],["2022-06-29",61.2691,62.0136,60.37,61.5882,1263798.0],["2022-06-30",60.9598,62.0861,60.3893,61.3658,1413046.0],["2022-07-01",61.1918,62.1731,60.0026,60.1089,988160.0],["2022-07-05",59.3935,60.0703,58.9149,59.8092,1251076.0],["2022-07-06",59.4998,60.747,57.8272,58.9487,1106482.0],["2022-07-07",59.3548,59.9446,58.7843,59.7415,1170505.0],["2022-07-08",59.6062,60.0267,58.678,59.0261,567411.0],["2022-07-11",58.5716,58.8859,56.9377,57.9625,638777.0],["2022-07-12",57.6048,58.0979,56.725,56.9377,956614.0],["2022-07-13",56.6766,58.2574,56.3092,57.9238,595026.0],["2022-07-14",56.9473,59.4031,56.6669,57.2471,718210.0],["2022-07-15",57.3921,58.7312,57.3921,57.6821,484461.0],["2022-07-18",58.5136,58.823,57.7885,58.2429,605162.0],["2022-07-19",58.736,60.0219,58.6925,59.8092,470395.0],["2022-07-20",59.7125,61.1048,59.7125,60.8244,769097.0],["2022-07-21",60.5343,61.5109,59.9156,61.5109,590476.0],["2022-07-22",61.6946,62.3133,60.8824,61.4238,623780.0],["2022-07-25",61.5012,61.6752,60.9307,61.2981,358485.0],["2022-07-26",61.4722,61.8444,60.6214,60.9114,655326.0],["2022-07-27",60.9404,62.178,60.7954,61.9943,1287690.0],["2022-07-28",61.3465,63.2125,61.3078,63.0481,800126.0],["2022-07-29",62.5841,65.823,62.5841,65.5233,1613077.0],["2022-08-01",65.5523,65.9487,64.6338,65.3106,834051.0],["2022-08-02",64.8175,65.7166,64.0633,64.1504,978437.0],["2022-08-03",64.189,65.0882,63.841,64.3921,990642.0],["2022-08-04",64.5081,64.9818,64.0923,64.5758,1042770.0],["2022-08-05",63.4832,64.0537,60.457,60.8051,1376018.0],["2022-08-08",61.4432,64.0923,61.2595,63.5896,837360.0],["2022-08-09",63.8603,64.4501,61.7816,64.0053,2097952.0],["2022-08-10",64.7788,67.4086,64.6821,67.1862,8164574.0],["2022-08-11",67.6793,68.1724,65.5233,65.8617,1898024.0],["2022-08-12",65.7747,66.4418,65.0302,65.736,1310134.0],["2022-08-15",65.3492,66.6061,65.3106,66.2581,776130.0],["2022-08-16",66.055,67.3796,64.6154,67.3796,931067.0],["2022-08-17",67.1959,67.9017,66.3161,67.5633,1347265.0],["2022-08-18",67.1379,67.7374,66.4805,66.9155,686975.0],["2022-08-19",66.1904,66.7705,65.997,66.5675,617367.0],["2022-08-22",65.6393,66.3451,65.2622,65.6683,464189.0],["2022-08-23",65.8617,66.2968,65.0882,65.4169,656670.0],["2022-08-24",65.2526,66.1421,65.1752,66.026,590786.0],["2022-08-25",66.4224,66.7019,65.939,66.4998,527798.0],["2022-08-26",66.4998,67.1814,66.1517,66.2097,601025.0],["2022-08-29",65.649,66.0251,64.7943,65.3589,702282.0],["2022-08-30",65.2429,65.7147,63.3189,63.7636,553655.0],["2022-08-31",63.8893,64.2664,61.4142,61.5689,2035067.0],["2022-09-01",61.1338,61.5979,60.7374,61.5979,726381.0],["2022-09-02",61.7912,63.1062,61.5592,61.6849,675391.0],["2022-09-06",61.6462,62.178,60.6794,61.2305,1059215.0],["2022-09-07",61.2401,61.2595,60.4667,60.9307,874802.0],["2022-09-08",60.3796,61.8908,60.1959,61.8589,614678.0],["2022-09-09",62.2457,63.5412,61.9363,63.2995,703213.0],["2022-09-12",63.5509,65.881,63.5509,65.6393,1633556.0],["2022-09-13",64.7208,64.7208,63.0481,63.3769,1416252.0],["2022-09-14",63.5219,63.5219,61.8493,62.5357,995710.0],["2022-09-15",62.3423,62.8064,61.5109,61.6656,798264.0],["2022-09-16",60.9211,61.2111,59.7222,60.6794,1608630.0],["2022-09-19",60.2153,61.5302,60.0316,61.2885,1204223.0],["2022-09-20",60.9501,60.9984,59.1324,59.5965,1498064.0],["2022-09-21",59.2581,59.4515,57.4888,57.4888,1150336.0],["2022-09-22",57.5274,58.064,56.7056,57.7982,1459899.0],["2022-09-23",57.3437,57.3437,55.6324,55.9902,1067800.0],["2022-09-26",55.9611,57.102,55.792,56.0772,704041.0],["2022-09-27",56.754,57.2471,55.9902,56.5123,870044.0],["2022-09-28",56.6283,56.9715,56.0482,56.3962,1437351.0],["2022-09-29",55.9225,55.9225,54.4674,55.4487,791955.0],["2022-09-30",55.4487,57.5081,55.4197,56.5606,1374880.0],["2022-10-03",56.8603,59.3064,55.9031,59.2194,1256765.0],["2022-10-04",60.1186,61.1048,59.6642,60.7664,1062422.0],["2022-10-05",59.5772,61.4142,59.5772,61.3078,1061698.0],["2022-10-06",61.2885,62.1876,60.1089,60.689,696904.0],["2022-10-07",60.2636,61.245,59.8982,60.718,1115481.0],["2022-10-10",60.689,61.0274,58.2042,58.2332,581270.0],["2022-10-11",58.0109,59.1324,57.6531,58.7263,700317.0],["2022-10-12",58.6393,58.9535,58.1172,58.1946,579098.0],["2022-10-13",57.1214,58.968,56.1062,58.1462,1115894.0],["2022-10-14",58.823,58.9584,56.3189,56.4446,868492.0],["2022-10-17",56.5896,58.3009,56.5896,57.4308,810262.0],["2022-10-18",58.5523,58.5813,57.5081,58.1076,1015362.0],["2022-10-19",58.4073,59.1034,57.0924,57.5274,784612.0],["2022-10-20",57.4694,57.774,56.7926,57.073,1090347.0],["2022-10-21",56.928,57.7692,56.6379,57.0537,1169160.0],["2022-10-24",57.6821,57.8852,55.7968,56.1448,1302480.0],["2022-10-25",55.9515,57.2857,55.9128,57.0537,1546365.0],["2022-10-26",56.8023,57.8513,56.4252,56.4929,812124.0],["2022-10-27",56.7056,57.1069,55.9466,56.0772,702696.0],["2022-10-28",56.0868,56.6283,55.5937,56.3285,787508.0],["2022-10-31",56.4156,56.9667,55.6421,55.8161,1093761.0],["2022-11-01",56.5509,56.5606,54.8009,54.8686,1361124.0],["2022-11-02",54.5012,54.5979,52.0164,52.0261,1708542.0],["2022-11-03",51.475,53.6214,51.1559,52.4708,2060924.0],["2022-11-04",53.8534,53.8534,48.3424,52.0067,2067854.0],["2022-11-07",52.6835,55.7968,52.4322,55.1393,1540780.0],["2022-11-08",55.3907,57.4501,54.9846,57.1407,1462278.0],["2022-11-09",56.6863,57.7305,55.9708,56.5509,950408.0],["2022-11-10",58.4846,58.6587,56.0385,56.3962,777992.0],["2022-11-11",56.6186,57.1291,55.9853,56.812,783474.0],["2022-11-14",56.7733,57.4888,54.7719,54.7913,1860996.0],["2022-11-15",55.7484,56.696,54.7961,55.0426,1181985.0],["2022-11-16",54.7333,55.3907,53.8534,55.149,1442213.0],["2022-11-17",53.6794,54.7719,52.2194,54.1338,1482343.0],["2022-11-18",54.9266,56.1642,54.7381,55.7001,1060870.0],["2022-11-21",55.8838,56.4832,55.0426,55.6034,1313547.0],["2022-11-22",55.7774,57.6966,55.4004,56.957,956304.0],["2022-11-23",56.986,58.1269,55.6875,57.8078,578064.0],["2022-11-25",57.8755,59.2098,57.0392,57.8562,461396.0],["2022-11-28",57.4598,58.1124,56.6379,56.9667,1203912.0],["2022-11-29",56.7153,57.4308,56.3769,57.1794,843670.0],["2022-11-30",57.3534,59.2484,56.8893,58.9197,1346334.0],["2022-12-01",59.5095,61.0468,58.736,60.9114,1171022.0],["2022-12-02",60.341,60.341,58.475,59.2098,1166057.0],["2022-12-05",58.9004,59.524,58.6683,58.9874,776544.0],["2022-12-06",58.9777,59.1034,57.0924,57.4308,823087.0],["2022-12-07",57.1117,58.0785,56.841,57.0343,613023.0],["2022-12-08",57.1214,58.9922,56.8023,57.9819,862183.0],["2022-12-09",57.7982,60.0509,55.8355,59.6255,1313444.0],["2022-12-12",59.7415,60.7374,58.5861,59.1034,881731.0],["2022-12-13",60.4377,60.8872,59.1131,59.8285,1244870.0],["2022-12-14",59.0357,59.6158,57.9625,58.4459,1281587.0],["2022-12-15",57.5371,58.1221,56.1158,56.1158,1266590.0],["2022-12-16",55.4971,57.3534,54.7623,56.1448,1476758.0],["2022-12-19",55.9418,56.5896,55.1973,56.4639,1093657.0],["2022-12-20",56.3479,57.0701,55.4971,56.9377,695456.0],["2022-12-21",57.3631,58.2622,57.2712,57.7982,1059215.0],["2022-12-22",57.5081,58.9777,56.957,57.7015,664220.0],["2022-12-23",57.6338,58.0205,57.218,57.9045,757306.0],["2022-12-27",57.8948,57.8948,57.0247,57.2664,654395.0],["2022-12-28",57.2857,58.649,56.3672,56.4446,490046.0],["2022-12-29",57.0343,57.7111,56.6911,57.1697,623469.0],["2022-12-30",56.3962,57.8272,56.3092,57.7982,771890.0],["2023-01-03",58.4846,59.4515,57.3002,57.5371,1577084.0],["2023-01-04",58.562,60.0509,57.6048,59.2871,728863.0],["2023-01-05",59.3064,60.4957,58.6683,60.1089,856702.0],["2023-01-06",60.8727,63.1835,60.7325,63.0191,962509.0],["2023-01-09",62.8258,63.7733,61.1531,61.6559,635053.0],["2023-01-10",61.8396,62.5067,61.1144,62.41,693077.0],["2023-01-11",62.8838,63.4832,62.4777,63.1062,634847.0],["2023-01-12",63.4832,64.247,62.9901,64.189,604335.0],["2023-01-13",63.6283,64.9722,63.5316,64.7885,787404.0],["2023-01-17",64.8175,64.8175,63.6379,63.8603,1231114.0],["2023-01-18",64.0343,64.2954,63.2995,63.2995,656050.0],["2023-01-19",62.8451,64.102,62.6517,63.9183,815433.0],["2023-01-20",66.0454,68.6365,66.0454,67.7664,2710871.0],["2023-01-23",67.573,68.2546,67.2346,68.1821,1050114.0],["2023-01-24",68.2498,68.2885,67.1766,67.486,653878.0],["2023-01-25",66.7125,68.0081,66.7125,67.7567,783681.0],["2023-01-26",68.0177,68.2595,67.4763,67.8437,604749.0],["2023-01-27",67.457,68.2981,67.457,67.8727,562860.0],["2023-01-30",67.573,68.0274,67.3119,67.4183,539899.0],["2023-01-31",67.3603,68.4625,67.1572,68.4528,803953.0],["2023-02-01",68.1241,69.2118,68.0371,68.5785,1283553.0],["2023-02-02",68.9556,69.7001,68.4528,69.323,1031807.0],["2023-02-03",68.7719,69.8838,68.6462,69.439,987022.0],["2023-02-06",69.439,69.439,68.2304,68.6462,776544.0],["2023-02-07",68.1628,69.6034,68.1628,69.4583,472670.0],["2023-02-08",69.0523,70.0046,69.0136,69.8548,661635.0],["2023-02-09",70.3865,70.7926,70.1448,70.2802,516731.0],["2023-02-10",70.5702,70.5702,69.0136,69.0909,578788.0],["2023-02-13",69.0136,69.9505,68.8396,69.3423,476187.0],["2023-02-14",69.381,70.0965,68.6365,68.7622,689871.0],["2023-02-15",68.2498,69.3472,67.689,69.0233,540106.0],["2023-02-16",67.9791,68.4528,67.5198,67.6407,457776.0],["2023-02-17",67.7954,67.7954,66.7705,67.689,489736.0],["2023-02-21",67.0412,67.573,66.6545,66.7415,858046.0],["2023-02-22",66.5965,67.9211,66.084,67.486,513318.0],["2023-02-23",67.0702,68.3078,67.0702,67.9404,400787.0],["2023-02-24",66.5868,67.8437,65.62,66.7125,1600355.0],["2023-02-27",66.7125,68.6172,66.7125,67.0606,1093347.0],["2023-02-28",67.2636,67.2733,65.1365,65.62,1474689.0],["2023-03-01",66.0454,66.9107,64.4404,65.7456,1177641.0],["2023-03-02",66.6738,70.7926,65.3879,70.7346,1299170.0],["2023-03-03",70.4735,73.0357,70.4735,72.6296,2205932.0],["2023-03-06",72.9293,73.6255,70.8216,71.2373,1440247.0],["2023-03-07",71.0826,71.2663,69.1393,69.3133,1051458.0],["2023-03-08",69.1103,69.526,67.7374,67.9307,977920.0],["2023-03-09",67.9017,68.2546,66.3354,66.3934,1087245.0],["2023-03-10",66.7415,66.9155,65.5523,65.794,886386.0],["2023-03-13",65.3009,67.5053,65.18,66.2194,1037185.0],["2023-03-14",66.8479,67.8147,65.1365,67.5923,1006880.0],["2023-03-15",67.0702,67.8921,66.8575,67.7954,740137.0],["2023-03-16",67.515,69.7967,66.1227,69.6807,837464.0],["2023-03-17",69.7387,70.6795,69.1103,69.2746,1121997.0],["2023-03-20",68.6269,70.3092,67.7374,69.5937,1060870.0],["2023-03-21",70.2512,71.0633,69.1683,70.7152,972749.0],["2023-03-22",70.9763,71.2663,70.0336,70.1255,830017.0],["2023-03-23",70.5896,70.9183,69.6517,70.3768,612506.0],["2023-03-24",69.9998,70.9763,69.5744,70.9473,574134.0],["2023-03-27",71.276,72.5764,70.1545,72.4459,1029842.0],["2023-03-28",72.2429,72.881,71.4549,71.6434,1339611.0],["2023-03-29",72.0592,72.8326,71.89,72.5136,848738.0],["2023-03-30",73.2194,73.6158,72.2042,72.3105,706523.0],["2023-03-31",72.997,73.2319,71.8851,72.3492,1233286.0],["2023-04-03",72.1558,72.3927,70.4349,70.7539,919897.0],["2023-04-04",71.102,71.7594,68.3368,69.8257,1458037.0],["2023-04-05",69.7291,70.6911,69.7291,70.3962,1221599.0],["2023-04-06",70.0868,72.1075,69.8451,71.8658,978127.0],["2023-04-10",71.421,72.4942,70.986,72.3589,995607.0],["2023-04-11",72.4362,72.4362,70.7539,70.9086,578892.0],["2023-04-12",71.044,71.8851,70.6621,71.2663,881007.0],["2023-04-13",71.2663,72.1123,71.2663,71.7594,609920.0],["2023-04-14",71.9141,72.4459,71.3147,71.4791,794541.0],["2023-04-17",71.5854,71.977,70.8699,71.218,298289.0],["2023-04-18",71.4694,72.2139,71.102,71.9238,602060.0],["2023-04-19",71.7884,72.0978,71.0343,71.305,540933.0],["2023-04-20",70.6959,71.7594,70.3865,71.0246,420128.0],["2023-04-21",71.0923,71.7372,70.7346,71.1407,652533.0],["2023-04-24",71.3534,71.6096,70.4397,70.5605,667944.0],["2023-04-25",70.4735,70.7152,68.2208,69.0909,561619.0],["2023-04-26",69.3133,69.3423,67.7857,67.9501,532452.0],["2023-04-27",68.2111,69.323,67.5101,68.8879,468016.0],["2023-04-28",68.4915,70.1641,67.776,69.7967,396133.0],["2023-05-01",69.468,70.3672,69.468,69.7484,546001.0],["2023-05-02",69.4777,69.8451,68.2981,69.5454,528729.0],["2023-05-03",69.7871,70.4252,68.5592,68.6269,714590.0],["2023-05-04",68.1048,68.6752,67.4183,68.1918,684596.0],["2023-05-05",68.1918,72.2429,67.8824,71.0343,1286656.0],["2023-05-08",71.0826,71.8561,70.2608,71.3824,672598.0],["2023-05-09",71.2857,72.1075,68.9169,69.613,1419458.0],["2023-05-10",70.2415,70.7249,67.6165,68.4915,1164403.0],["2023-05-11",68.6365,69.5695,68.4141,69.0233,743447.0],["2023-05-12",69.0039,70.3962,69.0039,70.3478,914105.0],["2023-05-15",70.4832,72.9748,70.4832,72.5716,1018775.0],["2023-05-16",72.0108,72.2815,71.2567,71.3437,555310.0],["2023-05-17",71.7304,72.0302,70.9763,71.5854,553655.0],["2023-05-18",71.6918,72.0302,70.5799,70.8506,689354.0],["2023-05-19",71.2663,71.4597,70.4639,70.8796,719451.0],["2023-05-22",70.9666,71.3727,69.8838,69.9998,445675.0],["2023-05-23",69.497,70.0481,67.6552,68.0758,584373.0],["2023-05-24",67.8534,69.439,67.6532,68.9846,555723.0],["2023-05-25",68.9846,69.0813,67.573,67.689,1219323.0],["2023-05-26",68.0564,69.7484,67.6165,69.0329,843876.0],["2023-05-30",69.323,69.7726,68.1241,68.3271,725450.0],["2023-05-31",68.0274,68.9411,67.4086,68.0661,1953462.0],["2023-06-01",68.0661,69.497,67.1379,68.7719,874595.0],["2023-06-02",69.0329,69.5647,68.7719,69.4777,990539.0],["2023-06-05",69.4583,71.0536,69.0039,70.5219,622228.0],["2023-06-06",70.5122,71.4781,69.5937,70.7926,747584.0],["2023-06-07",70.4349,71.5661,70.0385,70.1545,384238.0],["2023-06-08",70.0094,73.026,69.8838,72.881,1211152.0],["2023-06-09",72.7553,73.1904,72.2139,73.1324,878939.0],["2023-06-12",73.0647,74.9742,72.881,74.6406,818123.0],["2023-06-13",74.6406,75.3755,73.7221,75.2208,1454624.0],["2023-06-14",75.008,76.1006,74.5246,75.6655,1055595.0],["2023-06-15",75.6848,77.3478,75.3319,77.3092,1380155.0],["2023-06-16",77.4735,77.4735,74.3409,75.5011,1680823.0],["2023-06-20",74.9404,75.4141,74.1282,75.2014,928378.0],["2023-06-21",75.2401,75.5446,74.0315,74.747,700524.0],["2023-06-22",74.5246,75.2208,73.7221,74.0605,680976.0],["2023-06-23",73.6641,74.7373,72.765,73.055,2830539.0],["2023-06-26",73.4804,74.1379,71.7498,71.7594,633088.0],["2023-06-27",71.7401,73.0647,71.6531,72.3782,841808.0],["2023-06-28",72.4459,72.9148,71.5564,72.3879,821846.0],["2023-06-29",72.3492,73.026,71.7884,72.4266,1397324.0],["2023-06-30",72.881,73.3837,72.4266,72.7843,1179710.0],["2023-07-03",73.026,73.6351,72.0592,73.5965,406062.0],["2023-07-05",73.2484,74.7683,72.325,74.6406,986712.0],["2023-07-06",74.3216,74.6406,71.0536,72.6586,864252.0],["2023-07-07",72.0495,73.1614,71.5467,71.6531,1109896.0],["2023-07-10",71.5951,72.064,70.6476,71.2083,1149819.0],["2023-07-11",71.5371,72.0398,70.314,70.9086,1138752.0],["2023-07-12",71.5274,72.4169,71.3563,72.2042,1085693.0],["2023-07-13",72.2912,72.5426,71.5564,72.3686,722347.0],["2023-07-14",72.3782,72.5029,71.305,71.5564,558102.0],["2023-07-17",71.9625,72.968,71.6434,72.3976,611679.0],["2023-07-18",72.4459,72.4459,70.5025,71.2567,897142.0],["2023-07-19",71.2567,71.4017,70.4542,70.9376,525626.0],["2023-07-20",70.9243,71.1603,70.1967,70.7571,631659.0],["2023-07-21",70.9145,71.8092,70.4916,71.7404,969303.0],["2023-07-24",71.5438,72.0944,69.1544,69.3019,1175449.0],["2023-07-25",69.2429,70.8899,69.1347,70.4818,816549.0],["2023-07-26",70.4425,70.7571,69.4199,70.0983,669796.0],["2023-07-27",70.8456,71.2193,70.0688,70.3835,484906.0],["2023-07-28",71.1504,71.8781,70.9538,71.2979,705086.0],["2023-07-31",71.5143,71.9567,70.7473,71.3864,1238198.0],["2023-08-01",71.4553,72.3107,71.003,72.0846,776073.0],["2023-08-02",72.0551,72.1731,70.9145,70.9538,702035.0],["2023-08-03",70.708,73.058,70.708,72.8614,1040188.0],["2023-08-04",66.01,78.58,66.01,74.1,774400.0],["2023-08-07",74.84,74.89,72.46,73.31,1311200.0],["2023-08-08",73.04,74.69,71.7,71.75,662000.0],["2023-08-09",72.0,72.58,70.12,70.23,919000.0],["2023-08-10",70.62,70.95,69.712,70.11,887500.0],["2023-08-11",70.06,70.77,69.14,70.17,731500.0],["2023-08-14",69.8,69.975,69.05,69.65,558500.0],["2023-08-15",69.54,70.13,69.15,69.97,520900.0],["2023-08-16",70.0,70.0,68.59,69.26,641200.0],["2023-08-17",68.95,69.43,67.01,67.17,714700.0],["2023-08-18",67.22,67.905,65.73,66.39,963900.0],["2023-08-21",66.59,67.11,65.96,66.08,514300.0],["2023-08-22",66.15,66.485,65.68,65.85,1225000.0],["2023-08-23",65.83,66.51,65.69,66.13,396500.0],["2023-08-24",66.09,66.805,63.77,63.85,846800.0],["2023-08-25",64.31,64.9,63.7,64.45,550400.0],["2023-08-28",65.02,65.81,64.23,65.12,528500.0],["2023-08-29",64.72,66.83,64.72,66.32,827800.0],["2023-08-30",67.17,68.57,66.69,68.0,803400.0],["2023-08-31",68.17,69.59,67.53,68.79,1343200.0],["2023-09-01",69.0,69.39,67.4,69.03,777500.0],["2023-09-05",69.19,69.19,65.42,66.85,1639300.0],["2023-09-06",66.83,67.39,66.0,67.05,1005400.0],["2023-09-07",66.81,67.33,66.27,66.51,551000.0],["2023-09-08",66.33,67.0,65.5,66.0,495800.0],["2023-09-11",66.1,67.052,65.63,66.46,1085600.0],["2023-09-12",65.74,68.27,65.73,67.87,1168400.0],["2023-09-13",68.14,68.26,66.715,66.84,857400.0],["2023-09-14",67.05,68.62,67.02,67.86,876200.0],["2023-09-15",68.0,68.435,66.86,66.92,2433700.0],["2023-09-18",66.52,68.72,66.52,68.22,886500.0],["2023-09-19",67.78,68.39,67.14,67.32,548900.0],["2023-09-20",67.56,68.08,66.0,66.11,685800.0],["2023-09-21",65.72,66.5,62.67,63.2,1552300.0],["2023-09-22",63.7,64.44,62.99,63.04,851000.0],["2023-09-25",62.51,63.85,62.51,63.21,638500.0],["2023-09-26",62.68,63.52,61.605,62.04,940000.0],["2023-09-27",62.44,62.64,61.11,61.45,701900.0],["2023-09-28",61.13,62.25,60.95,61.68,670500.0],["2023-09-29",62.27,63.32,61.73,62.3,721800.0],["2023-10-02",65.1,68.89,65.1,68.59,2875100.0],["2023-10-03",67.54,69.0,66.75,67.14,1256800.0],["2023-10-04",67.42,68.33,66.49,68.31,636000.0],["2023-10-05",68.4,69.1,67.44,67.66,646500.0],["2023-10-06",68.12,69.635,67.564,69.08,764200.0],["2023-10-09",68.51,69.7,68.0,69.17,501900.0],["2023-10-10",68.74,69.77,68.56,68.61,452400.0],["2023-10-11",68.5,69.27,68.03,68.59,424800.0],["2023-10-12",68.68,68.75,66.92,67.2,606700.0],["2023-10-13",67.51,68.31,66.59,66.94,509600.0],["2023-10-16",67.75,68.62,67.135,68.42,449800.0],["2023-10-17",67.83,71.33,67.51,70.9,1617400.0],["2023-10-18",70.33,71.11,69.36,69.44,648400.0],["2023-10-19",69.68,70.378,68.22,68.4,448800.0],["2023-10-20",68.87,68.98,66.78,66.91,705400.0],["2023-10-23",66.56,68.73,65.93,67.55,1337200.0],["2023-10-24",67.59,69.85,67.46,68.03,756800.0],["2023-10-25",67.41,67.48,64.64,65.32,686900.0],["2023-10-26",65.0,65.32,63.81,64.61,609000.0],["2023-10-27",64.62,66.01,63.65,64.36,691100.0],["2023-10-30",64.79,65.49,64.325,65.3,721200.0],["2023-10-31",65.52,66.32,64.425,64.69,979400.0],["2023-11-01",64.69,66.0,64.215,64.91,749500.0],["2023-11-02",65.59,66.37,65.405,65.69,898600.0],["2023-11-03",63.72,66.465,63.18,65.23,1298300.0],["2023-11-06",65.09,65.56,63.0,64.98,957600.0],["2023-11-07",64.81,65.903,63.94,64.2,371000.0],["2023-11-08",64.11,66.06,64.068,66.0,801200.0],["2023-11-09",66.33,68.73,64.64,65.8,1005400.0],["2023-11-10",65.44,68.302,65.37,67.85,919800.0],["2023-11-13",67.83,67.83,65.66,66.26,963500.0],["2023-11-14",67.62,68.26,66.0,66.16,606700.0],["2023-11-15",66.36,67.11,64.44,64.57,1191500.0],["2023-11-16",65.05,65.2,63.39,63.48,871300.0],["2023-11-17",63.85,64.035,61.64,63.86,1338500.0],["2023-11-20",64.16,67.0,64.16,65.37,1195500.0],["2023-11-21",65.3,66.09,63.89,64.48,1004500.0],["2023-11-22",65.07,65.34,64.3,65.32,759200.0],["2023-11-24",65.0,66.02,65.0,65.99,267100.0],["2023-11-27",65.64,66.44,65.3,65.66,995600.0],["2023-11-28",65.36,65.75,64.54,64.66,819700.0],["2023-11-29",64.83,65.41,62.43,63.38,961400.0],["2023-11-30",63.41,64.31,62.265,63.66,1843200.0],["2023-12-01",63.53,64.59,63.06,63.64,879500.0],["2023-12-04",63.92,64.01,62.26,62.82,742000.0],["2023-12-05",62.51,63.09,61.94,62.29,1060800.0],["2023-12-06",62.42,62.6,61.23,61.65,1286900.0],["2023-12-07",62.0,63.09,61.62,61.84,804500.0],["2023-12-08",61.72,63.405,61.456,62.92,1149400.0],["2023-12-11",62.72,63.92,62.72,63.18,760600.0],["2023-12-12",63.11,63.875,62.43,63.52,1622700.0],["2023-12-13",63.44,63.96,62.67,63.0,1414000.0],["2023-12-14",63.73,64.65,62.98,63.72,3529900.0],["2023-12-15",63.62,64.82,63.4,64.39,1566000.0],["2023-12-18",63.69,64.71,62.91,64.64,1709100.0],["2023-12-19",64.48,66.03,63.6,65.92,1114300.0],["2023-12-20",65.75,66.42,64.41,64.69,1529500.0],["2023-12-21",64.75,65.335,63.245,64.35,1253500.0],["2023-12-22",64.58,65.22,63.91,64.04,771300.0],["2023-12-26",64.05,64.14,62.33,62.34,1582500.0],["2023-12-27",62.17,62.88,61.67,62.54,1019600.0],["2023-12-28",62.54,63.35,62.3,63.25,742600.0],["2023-12-29",62.98,63.4,62.55,63.13,514300.0],["2024-01-02",62.85,63.205,61.83,62.32,1049500.0],["2024-01-03",62.28,62.53,61.76,62.15,985100.0],["2024-01-04",62.43,62.81,61.9,61.9,993900.0],["2024-01-05",61.81,62.78,61.53,62.24,738100.0],["2024-01-08",62.46,62.91,61.96,62.69,530900.0],["2024-01-09",62.35,62.785,61.9,62.09,620300.0],["2024-01-10",61.98,62.348,61.5,61.89,553700.0],["2024-01-11",61.92,62.14,61.44,62.06,712100.0],["2024-01-12",62.1,64.0,62.1,63.64,1066900.0],["2024-01-16",63.57,63.57,62.4,63.11,864200.0],["2024-01-17",62.55,64.01,62.55,63.1,1199900.0],["2024-01-18",63.34,63.65,62.485,62.9,946000.0],["2024-01-19",63.61,63.61,62.555,63.04,734800.0],["2024-01-22",63.23,63.51,62.75,63.15,732900.0],["2024-01-23",66.22,68.37,65.42,67.7,2451100.0],["2024-01-24",68.17,68.635,67.7,68.26,1279200.0],["2024-01-25",68.72,69.17,67.58,68.22,1199500.0],["2024-01-26",68.19,68.885,67.84,68.26,659000.0],["2024-01-29",68.03,68.25,67.66,68.0,712500.0],["2024-01-30",67.99,68.26,67.56,67.97,778800.0],["2024-01-31",67.59,68.115,67.21,67.25,869800.0],["2024-02-01",67.56,67.73,66.935,67.6,703700.0],["2024-02-02",67.87,67.92,66.02,66.54,810500.0],["2024-02-05",66.33,66.5,65.18,65.3,559300.0],["2024-02-06",65.5,66.18,64.8,66.1,1090200.0],["2024-02-07",66.05,66.41,65.4,66.0,1432800.0],["2024-02-08",66.18,66.37,65.61,66.02,1339000.0],["2024-02-09",66.17,66.88,65.93,66.61,1168300.0],["2024-02-12",66.44,68.25,66.3,67.93,1345700.0],["2024-02-13",67.29,67.325,65.16,65.75,1336800.0],["2024-02-14",65.94,67.235,65.52,66.79,1458800.0],["2024-02-15",66.82,68.565,66.82,68.5,856000.0],["2024-02-16",68.23,69.47,68.0,69.18,875400.0],["2024-02-20",68.88,69.47,67.31,67.35,1052700.0],["2024-02-21",66.8,67.845,66.68,67.45,998200.0],["2024-02-22",67.64,68.7,67.45,68.25,825500.0],["2024-02-23",68.13,68.86,67.74,68.75,772500.0],["2024-02-26",68.51,69.655,68.18,68.22,1313900.0],["2024-02-27",68.37,69.2,67.89,68.88,1593000.0],["2024-02-28",69.93,73.44,69.68,69.89,2071700.0],["2024-02-29",70.43,73.085,70.43,72.76,2201000.0],["2024-03-01",72.96,73.7,72.035,73.3,1534800.0],["2024-03-04",72.81,73.9,72.4,72.89,1466400.0],["2024-03-05",72.34,72.945,70.433,72.05,1355300.0],["2024-03-06",72.09,72.86,69.395,70.16,1688200.0],["2024-03-07",70.67,71.41,70.4,71.01,599300.0],["2024-03-08",70.99,72.085,70.71,71.31,819100.0],["2024-03-11",71.5,72.42,70.89,71.27,1360000.0],["2024-03-12",71.46,71.595,70.36,70.75,1276400.0],["2024-03-13",70.54,70.88,68.25,70.04,1669100.0],["2024-03-14",69.77,70.038,69.34,69.97,802100.0],["2024-03-15",70.02,70.34,68.955,69.11,989900.0],["2024-03-18",69.31,69.595,67.72,67.75,1436400.0],["2024-03-19",67.76,68.74,67.41,68.57,1173700.0],["2024-03-20",68.59,69.4,67.93,68.02,770600.0],["2024-03-21",68.15,69.93,67.09,67.4,1070300.0],["2024-03-22",67.32,67.32,66.39,67.24,718400.0],["2024-03-25",67.4,67.81,66.955,67.08,605600.0],["2024-03-26",67.56,68.33,67.085,67.79,551400.0],["2024-03-27",67.6,68.7,66.84,66.95,1534100.0],["2024-03-28",66.92,67.155,65.435,65.6,2029800.0],["2024-04-01",66.08,66.095,64.76,65.54,1814500.0],["2024-04-02",65.1,66.81,64.37,66.17,1405000.0],["2024-04-03",65.91,67.14,65.89,67.04,970600.0],["2024-04-04",67.16,67.77,66.85,67.25,716600.0],["2024-04-05",67.51,68.7,66.93,68.49,1049100.0],["2024-04-08",68.5,69.44,68.02,68.31,1448100.0],["2024-04-09",68.57,68.69,67.9,68.15,742800.0],["2024-04-10",67.78,68.56,66.84,66.93,650400.0],["2024-04-11",67.19,68.81,67.085,68.73,2007800.0],["2024-04-12",68.71,69.06,66.365,67.23,856300.0],["2024-04-15",67.88,69.01,67.595,67.9,1404500.0],["2024-04-16",67.9,68.15,66.8,67.66,555900.0],["2024-04-17",68.53,68.53,67.22,67.28,721200.0],["2024-04-18",67.33,68.0,66.97,67.21,596500.0],["2024-04-19",66.93,68.42,66.9,68.1,726500.0],["2024-04-22",68.5,69.0,67.69,68.87,591300.0],["2024-04-23",69.02,69.755,68.93,69.68,1128600.0],["2024-04-24",69.23,69.61,68.338,69.15,744800.0],["2024-04-25",68.43,69.19,68.175,68.93,794700.0],["2024-04-26",68.95,69.69,68.95,69.43,751700.0],["2024-04-29",69.1,69.938,68.96,69.83,714000.0],["2024-04-30",69.32,70.69,69.025,69.97,1002000.0],["2024-05-01",70.01,71.05,69.495,70.33,895600.0],["2024-05-02",70.85,71.13,70.04,70.88,957600.0],["2024-05-03",71.48,72.42,70.47,70.55,761500.0],["2024-05-06",70.56,71.28,70.0,70.46,2516900.0],["2024-05-07",70.25,72.09,70.02,72.06,1611800.0],["2024-05-08",73.0,76.25,71.97,72.07,3053600.0],["2024-05-09",72.74,73.0,70.17,71.15,1230500.0],["2024-05-10",70.77,71.81,69.975,70.01,1291200.0],["2024-05-13",70.16,70.17,68.43,68.95,1302600.0],["2024-05-14",69.16,70.09,69.09,70.03,744800.0],["2024-05-15",69.9,70.57,69.635,70.08,1418700.0],["2024-05-16",69.87,72.04,69.87,71.57,1874400.0],["2024-05-17",71.46,72.23,71.14,71.86,1397100.0],["2024-05-20",71.95,72.38,71.777,72.08,913700.0],["2024-05-21",72.1,72.45,71.705,72.35,1031900.0],["2024-05-22",72.46,73.08,71.33,71.43,1043700.0],["2024-05-23",71.45,71.45,70.43,70.73,796100.0],["2024-05-24",71.03,71.91,71.03,71.2,496400.0],["2024-05-28",70.82,73.0,70.42,72.31,1084500.0],["2024-05-29",71.97,73.18,71.62,73.13,1376000.0],["2024-05-30",73.72,74.63,73.18,73.85,1593100.0],["2024-05-31",73.73,75.32,73.35,74.14,4957300.0],["2024-06-03",74.5,76.33,74.43,75.55,1724500.0],["2024-06-04",76.05,76.05,73.22,74.52,1530300.0],["2024-06-05",74.41,74.645,73.36,73.95,674000.0],["2024-06-06",72.49,73.44,71.34,71.41,1382900.0],["2024-06-07",71.26,72.95,70.87,71.89,901900.0],["2024-06-10",72.21,73.09,71.48,72.21,1488100.0],["2024-06-11",72.32,73.31,71.39,71.73,1633000.0],["2024-06-12",71.98,72.55,71.15,71.53,807400.0],["2024-06-13",71.31,72.06,71.04,71.62,626500.0],["2024-06-14",71.46,72.515,71.275,72.43,502300.0],["2024-06-17",72.46,72.96,71.915,72.67,1001600.0],["2024-06-18",72.45,72.74,71.7,72.67,885900.0],["2024-06-20",72.04,72.74,71.9,72.38,818200.0],["2024-06-21",72.16,72.315,71.245,71.9,1062200.0],["2024-06-24",71.85,72.271,71.27,72.02,1156300.0],["2024-06-25",71.96,73.07,71.525,72.86,1221400.0],["2024-06-26",72.0,72.285,71.07,72.04,898800.0],["2024-06-27",72.2,72.84,71.955,72.51,1946200.0],["2024-06-28",73.0,73.41,71.58,71.84,5285000.0],["2024-07-01",72.29,72.29,70.35,70.45,4907800.0],["2024-07-02",71.02,72.55,70.31,72.45,1325400.0],["2024-07-03",72.55,73.25,72.34,73.25,504000.0],["2024-07-05",73.42,73.42,72.63,72.82,1062700.0],["2024-07-08",73.0,74.33,72.66,74.23,943000.0],["2024-07-09",74.53,74.75,73.575,73.68,764100.0],["2024-07-10",73.64,74.52,73.61,74.39,915800.0],["2024-07-11",74.9,75.55,74.52,74.76,1251600.0],["2024-07-12",75.29,77.115,74.835,76.98,1125300.0],["2024-07-15",77.0,78.275,76.96,78.04,1380900.0],["2024-07-16",78.36,79.72,77.965,79.59,1241500.0],["2024-07-17",79.25,79.75,77.495,77.87,1334800.0],["2024-07-18",78.06,79.17,77.42,78.25,1091500.0],["2024-07-19",78.09,79.63,77.63,78.79,1205100.0],["2024-07-22",78.84,79.14,78.03,78.67,609300.0],["2024-07-23",78.74,80.49,78.72,80.44,1021600.0],["2024-07-24",80.24,80.44,79.05,79.32,1009900.0],["2024-07-25",78.81,80.54,78.46,78.92,754400.0],["2024-07-26",79.31,82.11,79.215,80.76,1194100.0],["2024-07-29",81.0,82.08,80.68,80.82,701200.0],["2024-07-30",80.71,82.23,80.71,81.36,618000.0],["2024-07-31",82.01,82.22,80.59,80.87,984700.0],["2024-08-01",80.85,80.85,77.36,78.315,1390400.0],["2024-08-02",77.75,77.75,75.71,77.28,1162700.0],["2024-08-05",74.62,76.01,73.44,75.56,1187300.0],["2024-08-06",76.21,77.33,75.38,76.47,1084600.0],["2024-08-07",77.45,79.01,76.81,77.31,994700.0],["2024-08-08",75.76,75.895,72.88,73.35,3722300.0],["2024-08-09",73.65,74.355,72.69,73.75,1972700.0],["2024-08-12",73.69,75.44,73.25,75.39,972300.0],["2024-08-13",75.64,76.86,75.02,76.5,1303500.0],["2024-08-14",76.3,77.56,76.0,77.21,920200.0],["2024-08-15",78.27,78.41,76.52,77.02,657200.0],["2024-08-16",77.43,77.66,76.88,77.0,936200.0],["2024-08-19",76.95,78.97,76.47,78.81,872800.0],["2024-08-20",78.96,79.88,78.72,79.83,948000.0],["2024-08-21",78.5,78.7,77.31,78.18,3808600.0],["2024-08-22",78.43,78.85,77.25,77.5,2130600.0],["2024-08-23",77.71,78.11,77.215,77.5,1857900.0],["2024-08-26",78.06,78.06,77.0,77.16,1030700.0],["2024-08-27",77.12,77.78,76.35,77.39,814300.0],["2024-08-28",77.41,77.44,76.68,77.25,785900.0],["2024-08-29",77.21,78.43,76.83,77.71,849300.0],["2024-08-30",77.95,78.16,77.28,78.05,1217300.0],["2024-09-03",77.73,77.98,76.8,77.02,703900.0],["2024-09-04",76.73,78.04,76.73,77.54,1135900.0],["2024-09-05",77.54,77.65,75.85,76.42,873900.0],["2024-09-06",76.37,76.92,75.085,75.95,966500.0],["2024-09-09",76.09,76.37,75.29,75.44,999600.0],["2024-09-10",75.61,76.01,74.69,75.65,1127500.0],["2024-09-11",75.54,75.98,74.505,75.27,1675100.0],["2024-09-12",75.38,76.05,74.87,75.3,817400.0],["2024-09-13",75.76,76.47,75.01,75.39,1024500.0],["2024-09-16",75.6,78.29,75.37,77.59,1026200.0],["2024-09-17",78.35,78.66,77.68,78.21,1013600.0],["2024-09-18",78.55,78.61,76.98,77.39,947900.0],["2024-09-19",78.53,80.06,78.175,79.03,1028100.0],["2024-09-20",78.74,79.29,76.98,77.73,1581100.0],["2024-09-23",77.95,78.18,76.71,77.12,1078500.0],["2024-09-24",77.06,77.59,76.33,77.45,880300.0],["2024-09-25",77.4,77.4,76.56,77.07,794200.0],["2024-09-26",77.26,78.09,77.26,77.63,622900.0],["2024-09-27",78.05,78.86,77.61,78.15,844500.0],["2024-09-30",78.16,78.72,76.81,77.43,1787200.0],["2024-10-01",77.66,77.81,75.99,76.13,1245700.0],["2024-10-02",76.01,77.71,75.91,77.0,1620800.0],["2024-10-03",77.05,77.6,76.31,76.43,1051000.0],["2024-10-04",76.67,77.17,75.6,77.14,1203500.0],["2024-10-07",76.91,77.0,74.34,74.39,964500.0],["2024-10-08",74.93,75.32,74.47,75.07,717200.0],["2024-10-09",74.75,76.83,74.69,76.76,716100.0],["2024-10-10",76.81,77.86,76.01,77.27,806200.0],["2024-10-11",77.22,79.32,77.22,78.82,1106700.0],["2024-10-14",78.78,79.475,78.75,79.17,433500.0],["2024-10-15",79.45,80.33,79.235,79.9,1025200.0],["2024-10-16",79.95,80.27,79.3,79.69,775600.0],["2024-10-17",79.3,79.94,78.84,79.82,995600.0],["2024-10-18",80.09,80.61,79.66,80.28,698300.0],["2024-10-21",79.96,80.25,79.17,79.24,531200.0],["2024-10-22",78.84,80.53,78.56,80.18,607000.0],["2024-10-23",80.01,80.48,79.16,79.24,724400.0],["2024-10-24",78.84,79.983,78.0,79.4,996600.0],["2024-10-25",79.98,80.52,79.12,79.15,443400.0],["2024-10-28",79.74,80.8,79.35,80.06,1011500.0],["2024-10-29",80.08,81.47,79.915,80.93,755500.0],["2024-10-30",80.84,81.88,80.45,80.66,919600.0],["2024-10-31",80.51,81.56,79.81,79.84,1053200.0],["2024-11-01",80.26,81.55,79.95,80.65,763400.0],["2024-11-04",80.61,80.91,79.72,80.01,804100.0],["2024-11-05",79.87,81.704,79.87,81.4,826700.0],["2024-11-06",82.77,84.4,82.33,82.86,1175300.0],["2024-11-07",83.31,85.6,79.83,80.54,1551300.0],["2024-11-08",81.09,82.95,79.52,81.45,1353100.0],["2024-11-11",82.27,82.43,81.22,81.41,920800.0],["2024-11-12",81.15,81.7,80.375,80.96,878000.0],["2024-11-13",80.05,85.65,80.05,85.59,2839700.0],["2024-11-14",85.87,86.655,83.17,84.5,1613100.0],["2024-11-15",84.0,84.35,81.54,81.61,1445800.0],["2024-11-18",81.54,83.15,80.32,80.47,1024600.0],["2024-11-19",79.96,81.41,79.56,81.24,1183200.0],["2024-11-20",81.24,84.07,81.06,84.07,1190900.0],["2024-11-21",84.01,86.24,83.81,85.13,916600.0],["2024-11-22",85.06,85.29,84.12,84.17,1020200.0],["2024-11-25",84.09,88.06,84.09,87.89,2328900.0],["2024-11-26",87.55,88.18,87.0,87.57,842400.0],["2024-11-27",88.07,89.0,87.26,88.73,1220100.0],["2024-11-29",88.61,89.77,88.19,88.36,643900.0],["2024-12-02",88.62,89.125,87.91,89.02,1829400.0],["2024-12-03",88.82,89.42,87.77,88.5,934900.0],["2024-12-04",88.68,93.56,88.22,91.59,2132700.0],["2024-12-05",91.07,93.44,90.05,92.82,1604500.0],["2024-12-06",93.69,94.38,93.105,93.89,1270100.0],["2024-12-09",93.77,94.84,91.1,91.14,1358400.0],["2024-12-10",91.77,91.77,89.86,90.47,972800.0],["2024-12-11",90.99,94.21,89.29,93.76,1303500.0],["2024-12-12",92.97,94.95,91.88,94.76,1133000.0],["2024-12-13",95.0,95.44,93.84,95.09,1072600.0],["2024-12-16",95.4,96.258,94.22,95.49,1759600.0],["2024-12-17",94.93,96.0,92.9,94.9,1673800.0],["2024-12-18",96.31,96.895,92.14,92.58,2006800.0],["2024-12-19",93.41,95.122,93.0,94.65,1432900.0],["2024-12-20",94.78,95.71,93.99,94.23,2643100.0],["2024-12-23",94.0,95.01,92.82,94.34,890000.0],["2024-12-24",94.25,95.13,93.51,94.96,450400.0],["2024-12-26",94.08,95.56,93.71,95.26,681600.0],["2024-12-27",95.07,95.32,93.29,93.92,856400.0],["2024-12-30",93.87,94.8,93.17,94.0,914700.0],["2024-12-31",94.1,94.635,92.235,92.66,1490000.0],["2025-01-02",92.59,93.01,90.89,92.11,926700.0],["2025-01-03",92.18,93.41,91.99,92.08,806200.0],["2025-01-06",92.37,93.26,91.94,92.18,816600.0],["2025-01-07",92.36,92.75,91.45,92.15,747100.0],["2025-01-08",92.45,93.52,92.11,93.44,902600.0],["2025-01-10",92.85,93.275,91.078,91.23,944000.0],["2025-01-13",90.02,92.6,89.98,92.1,848800.0],["2025-01-14",92.29,93.565,92.025,92.69,743800.0],["2025-01-15",94.02,94.41,91.01,91.14,1849600.0],["2025-01-16",91.57,92.43,89.77,90.0,1585800.0],["2025-01-17",90.05,92.24,90.05,91.2,769900.0],["2025-01-21",92.44,92.44,90.27,90.98,718400.0],["2025-01-22",91.4,92.03,90.71,90.99,981800.0],["2025-01-23",90.83,91.9,90.315,91.65,737300.0],["2025-01-24",91.56,93.46,91.56,92.84,1042700.0],["2025-01-27",92.18,93.99,92.18,93.73,789700.0],["2025-01-28",93.58,96.14,92.7,95.25,910100.0],["2025-01-29",95.59,95.77,94.25,94.4,1065500.0],["2025-01-30",94.76,96.71,94.62,96.07,633000.0],["2025-01-31",95.81,96.64,94.57,95.7,920500.0],["2025-02-03",94.61,95.94,94.133,95.7,612700.0],["2025-02-04",95.37,96.48,93.63,95.22,1191800.0],["2025-02-05",95.54,95.863,93.775,95.09,933300.0],["2025-02-06",95.61,100.15,94.15,100.05,2097900.0],["2025-02-07",100.05,101.4,99.39,100.03,1570800.0],["2025-02-10",100.42,100.42,98.52,99.55,751700.0],["2025-02-11",99.28,100.345,97.14,100.07,643300.0],["2025-02-12",99.69,101.8,99.69,100.9,712900.0],["2025-02-13",101.3,102.33,100.28,102.2,710800.0],["2025-02-14",102.18,102.18,97.829,98.5,2319700.0],["2025-02-18",98.28,99.8,97.0,97.18,1409200.0],["2025-02-19",97.82,99.658,96.62,98.29,1036100.0],["2025-02-20",98.46,99.65,97.36,97.85,1546800.0],["2025-02-21",98.16,98.85,96.14,96.84,1539100.0],["2025-02-24",96.27,98.53,94.01,97.0,1938200.0],["2025-02-25",96.59,97.45,91.87,94.27,2007300.0],["2025-02-26",93.7,95.51,93.7,94.94,2119500.0],["2025-02-27",89.47,92.98,87.97,91.92,4145800.0],["2025-02-28",92.21,96.68,91.125,96.43,3145400.0],["2025-03-03",97.45,97.9,92.36,93.66,1868700.0],["2025-03-04",93.43,93.43,89.31,91.07,2019600.0],["2025-03-05",91.83,93.66,91.025,93.32,975800.0],["2025-03-06",92.13,92.97,91.24,92.52,1445900.0],["2025-03-07",91.75,92.34,87.78,89.26,1434300.0],["2025-03-10",88.02,88.89,84.46,85.15,1702000.0],["2025-03-11",84.66,86.32,84.14,84.78,1330700.0],["2025-03-12",85.55,85.865,83.705,84.6,1238500.0],["2025-03-13",84.49,85.7,83.08,83.48,1131600.0],["2025-03-14",84.34,86.29,84.25,85.96,1648900.0],["2025-03-17",86.05,88.32,86.0,87.66,1349100.0],["2025-03-18",86.89,87.805,85.6,87.53,1093200.0],["2025-03-19",87.17,89.05,86.95,88.28,1586000.0],["2025-03-20",87.69,88.46,86.93,87.07,1431400.0],["2025-03-21",86.12,86.88,85.53,85.88,1792800.0],["2025-03-24",86.76,89.805,86.76,88.98,1328700.0],["2025-03-25",89.07,89.81,88.4,89.78,869700.0],["2025-03-26",89.81,90.51,88.56,89.2,738100.0],["2025-03-27",88.78,89.77,88.39,89.36,867700.0],["2025-03-28",88.8,89.32,86.99,88.93,1379300.0],["2025-03-31",87.54,90.45,87.29,90.01,1556300.0],["2025-04-01",89.87,89.87,86.96,88.89,1282500.0],["2025-04-02",87.75,90.2,87.292,90.05,755700.0],["2025-04-03",86.75,88.625,85.03,86.71,1190800.0],["2025-04-04",84.01,85.068,79.84,80.5,2259500.0],["2025-04-07",77.98,82.99,76.99,79.07,2071200.0],["2025-04-08",81.25,83.79,78.13,79.34,1761400.0],["2025-04-09",79.15,82.92,75.26,81.99,2867500.0],["2025-04-10",80.71,80.975,76.9,78.37,1927400.0],["2025-04-11",78.57,79.54,76.055,77.19,1574800.0],["2025-04-14",78.51,79.645,77.0,78.49,1599200.0],["2025-04-15",78.84,80.595,78.05,80.26,1038600.0],["2025-04-16",79.84,80.38,78.28,79.77,795500.0],["2025-04-17",80.29,83.6,79.955,82.79,1238800.0],["2025-04-21",82.09,83.52,81.895,83.22,1486500.0],["2025-04-22",84.14,84.61,83.08,84.37,921100.0],["2025-04-23",86.44,87.501,85.695,86.59,1530700.0],["2025-04-24",85.91,87.76,84.32,87.08,767300.0],["2025-04-25",86.62,88.17,86.51,87.63,877500.0],["2025-04-28",87.9,88.63,86.66,87.82,981400.0],["2025-04-29",87.57,89.95,87.515,89.28,1268200.0],["2025-04-30",88.37,88.79,86.64,88.67,1433400.0],["2025-05-01",89.47,90.83,88.55,89.92,1335000.0],["2025-05-02",90.86,92.17,89.56,91.4,1152900.0],["2025-05-05",90.54,92.99,89.65,91.92,1261400.0],["2025-05-06",91.72,92.52,90.74,91.37,1371900.0],["2025-05-07",90.98,94.82,89.36,93.54,1565500.0],["2025-05-08",94.23,96.14,92.73,93.91,1173400.0],["2025-05-09",94.92,96.13,93.925,95.34,1114700.0],["2025-05-12",96.57,96.89,94.0,94.11,1383500.0],["2025-05-13",94.41,98.35,92.63,96.48,1363500.0],["2025-05-14",96.05,98.37,95.83,96.9,1376300.0],["2025-05-15",96.9,97.36,95.43,96.71,980600.0],["2025-05-16",97.04,97.127,96.0,96.71,813100.0],["2025-05-19",95.84,96.7,95.22,96.59,747900.0],["2025-05-20",96.58,96.97,96.01,96.84,514900.0],["2025-05-21",97.25,99.15,96.675,97.69,860500.0],["2025-05-22",97.49,97.63,96.518,97.21,757300.0],["2025-05-23",95.98,97.795,95.71,97.29,694300.0],["2025-05-27",98.48,98.48,96.0,96.7,1351300.0],["2025-05-28",96.94,97.16,95.345,95.47,737700.0],["2025-05-29",96.12,96.46,95.02,95.44,862600.0],["2025-05-30",95.75,96.7,94.485,96.53,2231600.0],["2025-06-02",96.33,97.49,95.45,97.45,982600.0],["2025-06-03",97.3,97.53,96.4,96.47,810100.0],["2025-06-04",96.37,98.35,96.201,97.45,693500.0],["2025-06-05",97.54,98.54,97.27,97.98,662400.0],["2025-06-06",98.19,99.375,98.19,98.98,671200.0],["2025-06-09",99.06,100.71,97.365,97.68,775300.0],["2025-06-10",97.87,98.57,97.09,97.76,667600.0],["2025-06-11",97.72,98.39,96.55,97.02,836300.0],["2025-06-12",97.08,97.54,96.73,97.43,544800.0],["2025-06-13",96.33,98.28,96.133,96.72,957900.0],["2025-06-16",97.17,98.57,97.1,97.55,881700.0],["2025-06-17",96.69,99.43,96.59,99.21,1327700.0],["2025-06-18",98.83,102.555,98.3,101.97,1448300.0],["2025-06-20",102.03,103.8,101.26,103.46,1712700.0],["2025-06-23",103.2,104.52,102.935,104.28,1343400.0],["2025-06-24",103.87,106.0,103.16,104.99,1201300.0],["2025-06-25",104.16,104.8,102.95,103.8,838300.0],["2025-06-26",103.62,104.88,102.42,104.785,723100.0],["2025-06-27",104.98,105.38,104.09,105.27,1440100.0],["2025-06-30",105.89,106.26,104.3,104.5,1563900.0],["2025-07-01",104.26,105.5,101.32,101.82,1361600.0],["2025-07-02",101.77,102.716,101.0,102.5,1089300.0],["2025-07-03",102.7,104.263,102.623,103.0,656700.0],["2025-07-07",102.77,103.76,102.59,103.07,1092400.0],["2025-07-08",103.0,103.66,100.39,101.55,1036900.0],["2025-07-09",101.73,103.23,100.9,101.44,698900.0],["2025-07-10",103.82,105.7,102.905,104.0,1087800.0],["2025-07-11",104.03,104.05,102.34,103.32,720500.0],["2025-07-14",104.5,104.815,103.0,103.19,702000.0],["2025-07-15",103.67,104.79,100.66,100.9,834400.0],["2025-07-16",101.06,102.91,100.39,101.32,588200.0],["2025-07-17",101.51,103.48,101.35,103.28,931700.0],["2025-07-18",104.48,104.73,102.85,103.47,743500.0],["2025-07-21",103.51,104.36,102.5,102.85,850200.0],["2025-07-22",103.35,104.5,102.715,102.93,1308200.0],["2025-07-23",103.24,104.71,101.58,104.6,1346100.0],["2025-07-24",104.44,105.93,103.04,103.34,1003600.0],["2025-07-25",103.46,104.79,102.187,102.69,635600.0],["2025-07-28",102.22,102.75,101.755,102.32,979200.0],["2025-07-29",102.69,102.755,101.09,101.26,619500.0],["2025-07-30",101.79,103.18,101.37,102.58,853300.0],["2025-07-31",102.17,102.57,100.0,100.35,1062100.0],["2025-08-01",99.9,99.9,97.01,98.94,1011300.0],["2025-08-04",99.46,100.49,97.93,99.26,1618800.0],["2025-08-05",99.3,99.56,97.31,98.32,909200.0],["2025-08-06",98.57,100.185,97.72,99.69,1047400.0],["2025-08-07",98.66,99.68,96.11,97.1,1682000.0],["2025-08-08",97.1,97.565,95.401,96.0,1827600.0],["2025-08-11",96.01,96.72,94.572,95.17,1146300.0],["2025-08-12",95.78,97.35,95.46,96.58,792500.0],["2025-08-13",96.93,100.12,96.72,100.05,1419700.0],["2025-08-14",99.39,99.87,98.625,98.665,622300.0],["2025-08-15",98.82,100.81,98.08,99.43,650100.0],["2025-08-18",99.19,101.265,99.11,100.81,1065800.0],["2025-08-19",100.7,101.74,100.18,101.68,905300.0],["2025-08-20",101.11,101.98,100.13,101.67,1117300.0],["2025-08-21",101.53,102.62,100.01,101.37,1039600.0],["2025-08-22",101.95,103.08,101.305,102.94,685900.0],["2025-08-25",102.94,102.94,101.8,102.43,594600.0],["2025-08-26",102.43,102.43,100.16,101.44,2188100.0],["2025-08-27",100.93,101.36,98.5,99.82,1219200.0],["2025-08-28",100.01,100.33,99.089,100.07,860100.0],["2025-08-29",100.0,100.33,99.09,99.9,818800.0],["2025-09-02",98.93,101.21,98.54,101.07,940800.0],["2025-09-03",101.08,101.35,99.12,100.04,708400.0],["2025-09-04",100.08,100.56,99.32,99.67,731900.0],["2025-09-05",99.98,100.75,98.69,100.75,708700.0],["2025-09-08",100.76,101.88,99.92,101.84,855000.0],["2025-09-09",102.0,102.475,100.29,101.49,882500.0],["2025-09-10",101.38,101.56,97.85,98.87,859000.0],["2025-09-11",98.51,102.45,98.51,102.14,835000.0],["2025-09-12",101.98,102.06,99.32,99.44,1004200.0],["2025-09-15",99.81,100.46,98.85,98.93,1126200.0],["2025-09-16",98.88,100.85,98.21,100.5,846100.0],["2025-09-17",100.66,103.08,100.22,102.02,977400.0],["2025-09-18",101.98,103.76,101.02,103.68,837100.0],["2025-09-19",104.16,104.4,102.325,103.67,1995400.0],["2025-09-22",102.84,103.98,101.78,102.8,814200.0],["2025-09-23",103.08,103.64,101.43,103.06,807600.0],["2025-09-24",103.54,105.78,103.33,104.78,1164000.0],["2025-09-25",104.22,104.22,102.925,103.96,1041000.0],["2025-09-26",104.45,104.98,103.9,104.93,921600.0],["2025-09-29",105.0,105.88,103.76,104.28,1278600.0],["2025-09-30",103.73,104.95,102.63,104.45,1382600.0],["2025-10-01",103.68,104.29,102.02,102.48,1191200.0],["2025-10-02",102.685,104.29,102.27,104.15,1049200.0],["2025-10-03",104.42,106.513,104.05,104.83,1367300.0],["2025-10-06",105.19,108.46,104.15,108.33,1305200.0],["2025-10-07",108.0,109.363,106.29,106.72,3041200.0],["2025-10-08",106.76,107.915,105.0,106.74,1397100.0],["2025-10-09",107.0,107.0,104.77,104.89,596000.0],["2025-10-10",104.86,105.88,102.23,103.2,796900.0],["2025-10-13",104.23,105.69,103.19,104.03,1101600.0],["2025-10-14",103.24,104.14,102.23,103.72,914500.0],["2025-10-15",103.42,104.29,102.6,103.57,829300.0],["2025-10-16",104.43,104.515,100.0,100.38,1569300.0],["2025-10-17",99.0,101.482,97.5,98.95,2126800.0],["2025-10-20",99.32,100.197,97.83,98.02,1059900.0],["2025-10-21",98.25,99.8,96.91,97.14,1198400.0],["2025-10-22",97.35,99.5,97.02,97.78,1095200.0],["2025-10-23",97.53,98.35,96.76,97.02,1482600.0],["2025-10-24",97.41,97.735,94.31,94.65,1677200.0],["2025-10-27",95.67,95.67,94.36,94.84,1333100.0],["2025-10-28",94.63,95.43,93.51,95.055,1080800.0],["2025-10-29",94.98,102.43,93.41,95.97,3508000.0],["2025-10-30",95.59,99.85,95.11,98.51,1388800.0],["2025-10-31",97.5,100.26,96.515,99.85,2090600.0],["2025-11-03",99.47,99.82,97.86,99.67,1375400.0],["2025-11-04",98.77,101.21,97.67,100.75,1439200.0],["2025-11-05",99.31,105.41,99.31,101.41,2138000.0],["2025-11-06",100.95,105.04,100.63,103.22,2883800.0],["2025-11-07",102.95,103.375,100.22,102.0,1899600.0],["2025-11-10",102.38,104.645,101.59,101.86,1711400.0],["2025-11-11",102.09,102.41,100.0,102.0,1166800.0],["2025-11-12",102.01,104.04,101.455,101.61,1552500.0],["2025-11-13",101.04,102.505,100.42,100.73,885200.0],["2025-11-14",100.6,100.72,97.85,98.81,1487900.0],["2025-11-17",98.54,99.13,97.495,97.73,1858600.0],["2025-11-18",97.57,99.12,96.145,96.73,951400.0],["2025-11-19",97.19,97.783,95.85,95.98,972100.0],["2025-11-20",96.95,97.1,93.47,93.71,2493000.0],["2025-11-21",94.05,94.85,92.96,93.52,1453200.0],["2025-11-24",93.12,94.615,92.56,93.06,2555600.0],["2025-11-25",93.59,94.96,93.36,94.15,1594100.0],["2025-11-26",94.8,96.14,94.46,95.64,1330200.0],["2025-11-28",96.26,96.55,94.67,95.98,658200.0],["2025-12-01",95.38,96.515,94.33,94.8,1580100.0],["2025-12-02",95.46,96.62,93.25,93.37,1191300.0],["2025-12-03",92.87,94.51,92.21,92.29,1323400.0],["2025-12-04",92.6,93.395,91.65,93.27,1897200.0],["2025-12-05",93.18,93.561,92.03,92.2,1409900.0],["2025-12-08",92.02,92.25,90.27,90.56,2182900.0],["2025-12-09",90.74,93.37,90.58,92.5,1604300.0],["2025-12-10",92.69,92.97,91.365,92.3,1661300.0],["2025-12-11",92.6,94.26,91.455,93.59,1667200.0],["2025-12-12",94.33,94.8,93.47,93.77,999400.0],["2025-12-15",93.77,95.935,92.35,94.84,1885900.0],["2025-12-16",94.73,96.23,94.585,95.79,1704900.0],["2025-12-17",95.79,97.85,95.19,96.89,2141400.0],["2025-12-18",97.29,98.21,95.54,96.08,1204100.0],["2025-12-19",96.03,97.99,95.72,97.18,1798200.0],["2025-12-22",97.19,98.36,96.92,97.33,867400.0],["2025-12-23",97.61,97.97,96.52,96.72,746700.0],["2025-12-24",96.54,97.36,96.27,96.83,187000.0],["2025-12-26",96.62,97.83,96.47,97.13,339700.0],["2025-12-29",97.03,98.59,96.87,97.84,2181800.0],["2025-12-30",97.84,98.77,97.65,98.21,645400.0],["2025-12-31",98.21,98.91,97.63,98.51,1055500.0],["2026-01-02",97.98,99.04,96.765,98.04,842500.0],["2026-01-05",97.59,98.92,97.315,98.25,966700.0],["2026-01-06",98.18,99.24,94.7,95.75,1741600.0],["2026-01-07",95.9,95.95,91.58,92.72,2162900.0],["2026-01-08",92.25,93.25,91.35,91.4,1447400.0],["2026-01-09",91.42,91.935,89.895,90.28,1553100.0],["2026-01-12",90.82,92.99,90.11,90.57,1701500.0],["2026-01-13",90.12,91.678,89.18,90.79,2075300.0],["2026-01-14",90.63,91.34,89.14,89.44,1906700.0],["2026-01-15",89.26,91.62,89.26,90.5,2717400.0],["2026-01-16",90.15,90.165,88.06,89.275,2308500.0],["2026-01-20",88.8,90.42,88.12,89.17,1500800.0],["2026-01-21",89.98,90.025,88.089,89.5,1702600.0],["2026-01-22",89.5,90.38,87.1,87.39,1844500.0],["2026-01-23",87.01,88.92,86.715,88.69,1315400.0],["2026-01-26",88.58,90.355,88.26,89.69,1383800.0],["2026-01-27",89.61,90.25,88.305,89.09,1690000.0],["2026-01-28",89.33,89.74,87.97,88.03,1796500.0],["2026-01-29",87.99,88.945,85.75,87.21,3106800.0],["2026-01-30",87.55,88.46,86.0,87.02,3582000.0],["2026-02-02",86.4,86.96,84.17,85.5,2895500.0],["2026-02-03",85.14,85.83,82.9,85.77,1971200.0],["2026-02-04",85.79,88.52,85.11,87.0,1930600.0],["2026-02-05",87.62,88.14,86.32,87.16,1824400.0],["2026-02-06",86.79,87.75,84.47,85.25,3165000.0],["2026-02-09",85.41,85.43,83.865,84.41,1504600.0],["2026-02-10",84.82,86.35,84.57,85.73,1831200.0],["2026-02-11",85.56,86.5,84.53,85.02,1142100.0],["2026-02-12",85.6,85.81,83.335,84.8,3410400.0],["2026-02-13",85.06,86.37,83.02,85.55,2380500.0],["2026-02-17",85.63,87.76,85.51,86.74,1647600.0],["2026-02-18",86.61,89.78,86.61,89.43,1672300.0],["2026-02-19",89.99,91.05,89.558,90.11,1269800.0],["2026-02-20",90.43,90.94,89.29,90.24,1364200.0],["2026-02-23",89.91,90.42,87.79,87.81,2351900.0],["2026-02-24",88.26,88.77,87.01,87.17,1400500.0],["2026-02-25",87.17,89.5,85.69,89.29,2622700.0],["2026-02-26",86.26,91.75,86.26,86.54,4604600.0],["2026-02-27",86.78,93.225,86.78,91.59,4970800.0],["2026-03-02",91.52,92.49,88.33,91.09,2197000.0],["2026-03-03",90.29,90.625,86.12,88.81,2402500.0],["2026-03-04",88.52,88.96,84.78,85.48,3554800.0],["2026-03-05",85.54,86.88,83.65,83.98,2602600.0],["2026-03-06",83.45,85.16,81.275,83.77,3412600.0],["2026-03-09",83.42,84.685,82.29,84.42,2315000.0],["2026-03-10",84.37,86.85,84.33,86.01,2200500.0],["2026-03-11",85.73,86.709,83.58,84.25,1898600.0],["2026-03-12",84.04,86.04,83.99,85.19,2512900.0],["2026-03-13",85.56,87.94,83.08,83.66,4450300.0],["2026-03-16",84.73,87.34,83.31,87.19,2529500.0],["2026-03-17",87.48,89.19,87.48,87.82,2001300.0],["2026-03-18",87.2,88.0,84.81,85.18,2491400.0],["2026-03-19",84.58,85.85,82.81,83.41,1632200.0],["2026-03-20",83.27,84.15,81.24,81.42,1788200.0],["2026-03-23",82.14,83.91,82.08,82.74,1892900.0],["2026-03-24",82.45,83.78,82.04,83.4,1530400.0],["2026-03-25",84.05,85.0,81.905,83.29,1523900.0],["2026-03-26",83.26,84.69,82.85,83.34,1378500.0],["2026-03-27",82.96,83.87,80.15,81.63,1682900.0],["2026-03-30",81.63,84.3,80.371,82.77,1419800.0],["2026-03-31",83.72,86.15,83.035,85.02,2274400.0],["2026-04-01",87.01,88.8,85.16,85.36,2310000.0],["2026-04-02",85.3,88.46,85.155,87.86,1141600.0],["2026-04-06",87.815,87.94,86.16,86.2,1196700.0],["2026-04-07",85.9,86.81,85.02,86.5,1367400.0],["2026-04-08",88.48,89.71,87.975,88.16,3443200.0],["2026-04-09",87.78,88.92,86.76,88.64,2069200.0],["2026-04-10",88.64,89.5,88.46,88.77,2233900.0],["2026-04-13",88.24,91.16,88.24,90.68,1511800.0],["2026-04-14",90.41,91.555,90.24,90.77,1163100.0],["2026-04-15",91.2,91.985,90.23,90.47,1459900.0],["2026-04-16",90.66,91.52,88.74,89.94,1749500.0],["2026-04-17",90.04,92.31,90.04,90.48,1115600.0],["2026-04-20",90.14,91.385,89.63,89.89,1894600.0],["2026-04-21",89.74,90.37,87.485,87.87,1564400.0],["2026-04-22",88.39,88.795,85.81,87.87,2647700.0],["2026-04-23",87.84,89.43,87.24,88.67,1314800.0],["2026-04-24",88.57,88.973,87.06,88.6,4195100.0],["2026-04-27",88.26,89.65,86.67,86.71,1767800.0],["2026-04-28",87.07,87.885,85.98,86.04,2408400.0],["2026-04-29",85.49,85.97,84.26,85.09,1433300.0],["2026-04-30",85.16,85.99,84.6,85.95,3050500.0],["2026-05-01",88.15,90.03,87.04,87.94,2286000.0],["2026-05-04",88.54,90.06,87.66,88.17,1841800.0],["2026-05-05",88.08,88.9,87.13,87.4,1131200.0],["2026-05-06",87.81,89.825,87.555,88.66,1766700.0],["2026-05-07",89.0,93.75,87.91,93.48,2565900.0],["2026-05-08",93.8,96.02,93.5,94.45,2735700.0],["2026-05-11",93.94,95.59,92.21,92.76,2537500.0],["2026-05-12",92.64,92.82,90.62,90.69,3127000.0],["2026-05-13",90.1,92.648,87.95,91.86,2772800.0],["2026-05-14",91.69,92.87,91.06,91.17,1699200.0],["2026-05-15",91.03,91.57,89.42,89.54,1797700.0],["2026-05-18",89.32,92.4,89.32,90.99,1347500.0],["2026-05-19",90.99,91.17,88.92,89.98,1664700.0],["2026-05-20",89.15,91.03,89.01,90.44,2436700.0],["2026-05-21",90.13,90.63,88.61,89.2,2049400.0],["2026-05-22",89.2,89.72,87.655,88.56,1594600.0],["2026-05-26",88.56,91.66,88.28,91.41,2069400.0],["2026-05-27",91.59,92.725,90.02,90.33,1373500.0],["2026-05-28",89.56,91.215,89.155,91.06,1585700.0],["2026-05-29",90.71,92.02,89.73,90.79,2871600.0],["2026-06-01",91.27,91.6,89.77,91.08,1118200.0],["2026-06-02",90.9,91.19,88.99,89.32,1302200.0],["2026-06-03",89.12,89.12,85.407,86.88,1818500.0],["2026-06-04",87.69,89.47,85.56,85.97,1762700.0],["2026-06-05",85.13,88.195,85.13,87.68,2123900.0],["2026-06-08",88.01,88.3,86.51,86.87,1218000.0],["2026-06-09",87.21,89.32,86.915,87.975,1617900.0],["2026-06-10",88.59,89.36,87.5,88.61,1448800.0],["2026-06-11",88.53,90.56,87.5,90.42,1526000.0],["2026-06-12",91.03,91.23,87.87,88.93,1592200.0],["2026-06-15",89.62,91.73,89.165,90.04,2306500.0],["2026-06-16",90.4,90.5,88.0,89.63,2356900.0],["2026-06-17",89.77,91.77,89.7,90.35,1891100.0],["2026-06-18",91.09,91.54,89.952,90.76,1828500.0],["2026-06-22",90.62,91.085,89.0,89.35,1913000.0],["2026-06-23",89.03,90.43,88.87,89.19,1843900.0],["2026-06-24",89.79,91.36,89.25,90.03,5107300.0],["2026-06-25",90.45,92.51,90.16,90.45,2337600.0],["2026-06-26",90.93,92.74,90.39,92.17,3226400.0],["2026-06-29",92.89,93.64,91.615,93.48,2177800.0],["2026-06-30",93.46,95.48,92.185,95.14,2758900.0],["2026-07-01",94.77,99.53,94.77,98.38,2935800.0],["2026-07-02",98.28,98.88,97.18,98.5,1434200.0],["2026-07-06",98.5,100.27,98.07,98.97,2260130.699957],["2026-07-07",99.23,100.11,98.655,98.83,1644467.332923],["2026-07-08",98.58,98.58,96.26,96.49,1604776.484918],["2026-07-09",95.95,96.86,94.325,95.91,1999184.937039],["2026-07-10",95.94,96.67,95.1501,96.13,1483710.119243],["2026-07-13",96,101.66,95.99,99.64,2820623.503854],["2026-07-14",99.13,101.84,97.89,100.87,1589131.393258],["2026-07-15",100.97,102.74,98.05,100,2893687.825098],["2026-07-16",100.57,101.17,98.78,99.74,1855587.012071],["2026-07-17",99.07,102.2975,98.66,102.2,2777281.036815],["2026-07-20",101.94,103.22,99.16,99.2,1989069.120256],["2026-07-21",98.52,99,96.975,97.915,1030941.955272],["2026-07-22",97.73,98.8,96.65,96.96,1150275.057078],["2026-07-23",96.54,96.99,95.19,96.48,1208668.202008],["2026-07-24",96.63,97.2,94.68,97.05,1718062.481651],["2026-07-27",97.73,98.87,96.99,98.33,1336436.535724],["2026-07-28",98.785,101.75,98.4,101.2,1500468.259702],["2026-07-29",101.68,103.905,100.63,101.89,3140053.529426],["2026-07-30",101.04,101.275,98.46,100,2240251.276221],["2026-07-31",100.15,100.4825,97.38,98.13,1702187.760454],["2026-08-03",98.54,99.38,96.19,97.74,2178353.508832],["2026-08-04",97.66,97.8,96.27,96.43,2573235.016629],["2026-08-05",97.17,97.17,94.91,96.05,2085845.51879],["2026-08-06",96.63,99.98,96.52,99.69,3030562.932751],["2026-08-07",100.99,103.35,100.445,102.85,2170043.497783],["2026-08-10",100,102.95,99.6,102.505,289614.018688],["2026-08-11",102.49,102.95,100.57,102.38,4084148.795562],["2026-08-12",102.38,104.71,101.76,103.61,2258791.116369],["2026-08-13",103.99,104.99,103.23,103.69,1223171.26754],["2026-08-14",103.75,105.05,103,103.9,2022023.536565],["2026-08-17",102.85,103.99,101.21,101.98,1420892.349967],["2026-08-18",102.55,103.13,101.84,102.02,1136216.665883],["2026-08-19",101.48,104.89,101.48,104.84,1496701.322103],["2026-08-20",105.01,105.115,102.725,104.16,1971009.807662],["2026-08-21",104.15,105.22,104,104.94,924091.916154],["2026-08-24",105.64,107.31,105.1387,106.66,2034020.918581],["2026-08-25",105.91,106.4,103.9325,104.5,1696800.937098],["2026-08-26",103.97,104.73,103.21,103.34,1667598.0398],["2026-08-27",103.36,103.5625,101.6,102.09,1497582.520568],["2026-08-28",102.63,102.81,101.19,101.8,933097.33005],["2026-08-31",101.02,101.765,99.485,99.95,2160763.074517],["2026-09-01",99.15,100.025,96.93,96.95,2353891.824782],["2026-09-02",96.85,98.48,96.85,97.4,1820912.485895],["2026-09-03",97.21,98.5,96.1001,96.94,1647939.330501],["2026-09-04",96.13,98.9,95.34,95.5,1740836.059288],["2026-09-08",95.88,96.79,94.68,94.95,1578685.932076],["2026-09-09",95.56,97.43,95.09,96.8,2192906.817148],["2026-09-10",98.62,98.62,94.955,95.44,2522362.745758],["2026-09-11",95.89,97.57,95,95.59,1766860.261665],["2026-09-14",96.585,96.93,94.7,95.4,1995609.586563],["2026-09-15",94.76,95.46,94.01,95,1882695.390039],["2026-09-16",94.87,96.67,94.34,95.36,2096599.831824],["2026-09-17",95.85,95.86,93.93,94.17,1563047.961558],["2026-09-18",94.52,95.32,93.35,94.54,3670675.103471],["2026-09-21",96.54,97.27,94.59,96.43,2246572.242322],["2026-09-22",96.8,97.64,94.53,94.62,4226959.060381],["2026-09-23",94.52,95.4,93.17,93.25,4316889.795743],["2026-09-24",93.74,95.96,93.33,95.08,2503287.297399],["2026-09-25",95.08,95.565,93.05,94.61,2068325.163698],["2026-09-28",94.25,95.145,93.44,94.86,1109855.814887],["2026-09-29",94.86,95.055,92.23,93.08,2092562.790332],["2026-09-30",93.3,93.71,92.28,92.4,1750566.238871],["2026-10-01",92.74,92.74,89.905,91.6,3112429.360602],["2026-10-02",92.33,92.58,89.43,91.2,2490151.80062],["2026-10-05",92.31,96.735,91.45,95,3600746.495173],["2026-10-06",95.6,96.53,94.77,95.54,1828240.076387],["2026-10-07",95.54,96.14,94.285,95.52,2084720.484479],["2026-10-08",95.51,95.68,94.11,95.07,3003863.036978],["2026-10-09",95.72,96.44,93.62,94.04,2292003.673993],["2026-10-12",93.85,94.44,92.295,93.81,2391339.415998],["2026-10-13",94.12,95.09,92.2,93.02,3608330.692159],["2026-10-14",92.89,93.16,90.16,90.9,2269390.061104],["2026-10-15",91.96,92.115,90.355,90.81,1627092.956269],["2026-10-16",91.25,91.73,89.73,90.81,1878187.258657],["2026-10-19",91.06,91.89,89.84,89.93,1971966.17035],["2026-10-20",90.37,93.264,89.97,92.48,3200135.065723],["2026-10-21",92.16,93.37,90.82,91.27,1568681.698456],["2026-10-22",91.05,92.105,90.5,91.15,2599197.281037],["2026-10-23",90.56,91.25,89.06,89.27,2069046.220468],["2026-10-26",89.4,89.9299,88.8364,89.13,2824349.068329],["2026-10-27",88.49,89.32,87.935,88.77,2357938.685545],["2026-10-28",88.38,90.94,87.63,90.86,2899696.762332],["2026-10-29",91,92.75,90.035,92.61,2342423.156269],["2026-10-30",92.97,93.19,91.53,92.47,1472211.069609],["2026-11-02",93.39,94.47,91.55,94.45,2772738.453839],["2026-11-03",94.25,96.48,93.75,95.56,2747782.648727],["2026-11-04",96.87,99.02,95.56,98.93,3316841.448208],["2026-11-05",105.75,108.35,104.4,106.52,9701845.024408],["2026-11-06",105,107.05,103.38,106.33,3460434.979883]],"session_anchor":{"v":1,"date":"2014-07-08","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2014-07-08","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"]}}