{"t":"HHH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-11-05",29.552,40.7531,29.552,36.225,57170.0],["2010-11-08",37.1783,38.0839,35.4623,36.7016,97242.0],["2010-11-09",36.225,36.9876,33.8513,34.795,61576.0],["2010-11-10",33.8418,35.9771,32.8885,35.1764,1953762.0],["2010-11-11",34.5567,36.101,34.5567,35.6053,783288.0],["2010-11-12",35.3003,35.5958,34.795,35.2336,76577.0],["2010-11-15",35.367,39.3804,35.2717,38.8465,590272.0],["2010-11-16",39.5901,41.735,37.1783,38.4175,482645.0],["2010-11-17",38.2269,38.6082,37.3022,38.0744,366206.0],["2010-11-18",39.0181,39.0181,37.4643,38.1792,303790.0],["2010-11-19",38.2269,41.2297,38.0458,40.2574,1551786.0],["2010-11-22",40.3623,40.3718,38.3794,39.6854,169309.0],["2010-11-23",39.3899,39.9333,38.7226,39.7521,141825.0],["2010-11-24",39.7521,40.2479,39.7521,40.0858,244522.0],["2010-11-26",40.0858,40.2574,39.8475,39.9809,36610.0],["2010-11-29",39.8475,40.0,39.3232,39.4852,256900.0],["2010-11-30",39.0848,39.7617,38.1411,38.8656,50981.0],["2010-12-01",39.9047,41.0868,39.5615,39.9905,245676.0],["2010-12-02",39.9905,41.3537,39.9905,41.1344,364318.0],["2010-12-03",41.0868,42.8027,41.0486,42.2688,487575.0],["2010-12-06",42.3737,43.918,42.3737,43.184,416033.0],["2010-12-07",44.3279,44.9857,43.9085,44.8808,351520.0],["2010-12-08",45.1859,46.9399,44.9952,46.1964,296343.0],["2010-12-09",47.5977,48.1411,46.7112,47.6072,442049.0],["2010-12-10",47.817,49.7617,46.6921,49.428,450965.0],["2010-12-13",50.3432,52.1449,50.0095,51.8494,407641.0],["2010-12-14",51.8112,52.2212,50.7912,52.0496,261830.0],["2010-12-15",51.4776,51.8875,50.8866,51.0296,222283.0],["2010-12-16",51.2583,52.2402,51.0391,51.9638,179904.0],["2010-12-17",51.9542,52.4785,51.3155,52.3832,518416.0],["2010-12-20",52.2116,53.4795,52.2116,53.3842,273999.0],["2010-12-21",53.4795,53.6225,52.2879,52.5643,135636.0],["2010-12-22",52.4404,52.5643,49.3232,51.4395,340715.0],["2010-12-23",51.4395,51.4395,49.6092,49.6759,209590.0],["2010-12-27",49.6282,49.6282,48.0839,49.5043,137944.0],["2010-12-28",49.3994,51.6206,48.5224,50.9628,143818.0],["2010-12-29",51.1535,52.612,50.9628,52.0114,206024.0],["2010-12-30",52.2116,52.2116,51.5062,51.9256,98606.0],["2010-12-31",51.9352,52.1068,51.6778,51.878,96193.0],["2011-01-03",51.9733,52.1354,50.3813,52.0496,280083.0],["2011-01-04",51.7826,51.9542,51.4013,51.7636,133957.0],["2011-01-05",51.4299,52.0496,51.2774,52.0305,159658.0],["2011-01-06",52.1354,52.6311,51.9542,52.2688,247459.0],["2011-01-07",52.4309,53.2793,52.2688,52.3928,271691.0],["2011-01-10",51.9638,52.021,50.9056,51.3155,70703.0],["2011-01-11",51.2965,51.2965,49.8665,50.6768,122313.0],["2011-01-12",50.8294,50.9533,49.9047,50.7626,181372.0],["2011-01-13",50.858,51.02,50.4194,51.001,77731.0],["2011-01-14",51.001,51.4013,50.4194,50.9247,169309.0],["2011-01-18",50.591,51.3632,50.3623,50.8389,169099.0],["2011-01-19",50.6196,51.2107,49.9523,50.0858,108886.0],["2011-01-20",49.9237,50.5815,49.4185,50.0286,146126.0],["2011-01-21",50.3908,50.5529,48.7798,49.552,177386.0],["2011-01-24",49.2564,50.5243,48.9514,50.4766,134377.0],["2011-01-25",50.3527,50.448,49.5424,50.2288,73220.0],["2011-01-26",50.3051,50.3051,49.6949,49.857,114551.0],["2011-01-27",49.7426,49.7807,48.9037,49.1611,94410.0],["2011-01-28",49.1039,49.1516,48.0553,48.1697,109725.0],["2011-01-31",47.6644,47.9314,46.7112,47.9314,332113.0],["2011-02-01",48.0076,48.6845,47.5215,48.3603,166581.0],["2011-02-02",48.3508,48.7226,47.9695,48.0744,63255.0],["2011-02-03",47.8456,49.428,47.8456,49.3041,131964.0],["2011-02-04",50.0,50.5338,49.3136,49.8761,159133.0],["2011-02-07",49.8665,50.5338,49.7903,50.2288,185149.0],["2011-02-08",50.2288,50.2574,49.9523,50.143,143084.0],["2011-02-09",49.8951,50.7626,49.8951,50.6768,152734.0],["2011-02-10",50.5434,50.877,50.2193,50.591,59898.0],["2011-02-11",50.429,51.02,50.429,50.9056,64618.0],["2011-02-14",50.9533,51.2107,50.5338,50.877,34722.0],["2011-02-15",50.8484,51.0963,50.3241,50.3527,54338.0],["2011-02-16",50.3051,51.0963,50.1621,51.0582,75213.0],["2011-02-17",50.9628,52.021,50.8675,51.9161,111823.0],["2011-02-18",51.9924,54.1277,51.5539,53.2221,177806.0],["2011-02-22",52.8217,53.47,52.4023,52.8885,93676.0],["2011-02-23",52.7645,53.0315,51.6301,52.1735,68814.0],["2011-02-24",52.0019,52.45,51.2774,51.9542,47939.0],["2011-02-25",52.4404,53.7083,52.3165,53.6892,73220.0],["2011-02-28",53.9371,56.1868,53.3842,55.0715,242004.0],["2011-03-01",55.2431,56.6635,54.1659,56.4156,256690.0],["2011-03-02",56.5014,59.2564,56.0057,58.9323,218087.0],["2011-03-03",59.5424,60.429,59.3136,59.9809,173714.0],["2011-03-04",60.3241,60.5243,58.7226,60.0572,122104.0],["2011-03-07",60.1621,60.4957,59.7235,59.8856,99445.0],["2011-03-08",59.8189,60.9438,59.4662,60.591,83291.0],["2011-03-09",60.9247,61.5253,60.7722,60.9533,136580.0],["2011-03-10",60.7245,61.1058,59.8189,60.0953,114026.0],["2011-03-11",60.1144,62.8503,59.3994,62.6025,234451.0],["2011-03-14",62.2498,64.5377,62.2498,63.9943,255641.0],["2011-03-15",62.7931,64.2135,61.5825,63.5939,208227.0],["2011-03-16",63.2888,63.2888,61.6301,61.7731,204031.0],["2011-03-17",62.0782,63.3746,61.6778,63.2412,165532.0],["2011-03-18",63.8322,65.224,61.9638,65.1382,604329.0],["2011-03-21",65.1096,68.5796,65.0238,66.4824,263928.0],["2011-03-22",66.7207,66.9304,65.4433,66.7302,147909.0],["2011-03-23",66.3584,66.4728,64.9476,65.2908,120425.0],["2011-03-24",65.796,65.796,64.1849,65.4719,108047.0],["2011-03-25",65.2908,66.5968,64.8522,65.9676,118537.0],["2011-03-28",65.8246,65.9676,65.0715,65.3575,69024.0],["2011-03-29",65.3003,65.7007,64.347,65.6721,100075.0],["2011-03-30",65.5386,66.7302,65.0906,66.4919,103222.0],["2011-03-31",66.5205,67.5786,65.5386,67.3403,162175.0],["2011-04-01",67.7312,68.6368,67.3594,68.5701,188296.0],["2011-04-04",68.6368,70.3051,68.6368,70.0667,122208.0],["2011-04-05",70.1621,70.3432,68.5129,68.6654,142035.0],["2011-04-06",68.5415,68.8751,64.8236,66.6063,214940.0],["2011-04-07",67.0067,67.0162,64.8332,65.062,102697.0],["2011-04-08",65.6911,66.2536,60.4862,61.4871,497436.0],["2011-04-11",61.0391,61.0391,54.204,57.7598,858921.0],["2011-04-12",57.8265,59.4948,56.387,58.3889,351730.0],["2011-04-13",59.0276,60.2574,57.5882,60.0953,267705.0],["2011-04-14",59.9333,61.1725,59.2946,60.5243,275153.0],["2011-04-15",60.286,61.0105,59.6092,59.857,197841.0],["2011-04-18",59.3804,60.2669,58.4557,59.9523,107208.0],["2011-04-19",60.0572,60.4576,59.7521,60.0095,165322.0],["2011-04-20",60.3527,62.4309,59.7617,61.4299,244207.0],["2011-04-21",61.2583,61.6492,60.5148,61.4013,95879.0],["2011-04-25",61.1153,61.1916,60.3146,61.1058,128817.0],["2011-04-26",61.1725,61.7159,61.001,61.6206,290049.0],["2011-04-27",61.4204,61.9828,61.0486,61.7255,180743.0],["2011-04-28",61.7445,61.7731,61.1439,61.5539,188191.0],["2011-04-29",61.7922,62.0972,61.2393,61.7445,193016.0],["2011-05-02",62.3832,62.5834,61.7255,62.164,198261.0],["2011-05-03",62.2784,62.4214,61.3346,61.5062,155252.0],["2011-05-04",62.4404,63.0887,62.0782,62.0972,237074.0],["2011-05-05",61.8684,62.755,61.5634,62.164,126300.0],["2011-05-06",62.7264,63.0791,61.8684,62.4404,168365.0],["2011-05-09",62.5739,65.062,62.2593,64.6806,264348.0],["2011-05-10",64.3565,66.082,63.7846,65.6244,472365.0],["2011-05-11",65.7769,66.8637,62.469,63.0601,769756.0],["2011-05-12",62.7264,64.347,62.7264,63.899,297916.0],["2011-05-13",64.061,64.2612,62.7264,62.8885,183680.0],["2011-05-16",62.8217,64.3184,62.4404,63.1745,237808.0],["2011-05-17",63.1268,63.9085,62.5834,63.6606,283545.0],["2011-05-18",63.632,64.1945,63.5462,64.0229,289629.0],["2011-05-19",64.1373,64.4709,63.775,63.9657,112768.0],["2011-05-20",64.061,64.5853,63.632,63.8704,199205.0],["2011-05-23",63.1363,64.8904,63.0315,64.4614,184624.0],["2011-05-24",64.7092,66.2822,64.347,65.9009,247249.0],["2011-05-25",65.5863,68.3413,65.5863,67.6549,310294.0],["2011-05-26",67.6263,69.6854,66.9781,69.5138,233507.0],["2011-05-27",69.8761,71.2393,69.6854,71.0295,195429.0],["2011-05-31",71.5062,73.2412,71.1344,72.9075,1441221.0],["2011-06-01",72.6883,72.6883,69.2374,69.7331,310714.0],["2011-06-02",69.3041,70.6101,69.3041,69.9523,150951.0],["2011-06-03",68.9514,70.7436,68.9514,69.8475,169414.0],["2011-06-06",69.8475,70.3718,68.1506,69.6568,267075.0],["2011-06-07",70.2669,71.163,69.9905,70.1239,112033.0],["2011-06-08",69.7617,70.5529,68.9609,69.8856,226164.0],["2011-06-09",69.8856,70.8294,69.6568,70.2288,166476.0],["2011-06-10",69.7426,70.0667,68.5987,68.6273,238752.0],["2011-06-13",68.6463,68.7893,64.0038,65.2431,430824.0],["2011-06-14",65.8341,67.0829,65.0429,66.1201,219661.0],["2011-06-15",65.8055,65.9676,63.2221,63.5367,185883.0],["2011-06-16",63.6797,63.7083,61.8112,62.9361,222913.0],["2011-06-17",63.6416,63.899,61.592,62.0496,142140.0],["2011-06-20",62.2498,62.3737,60.9056,62.1735,126614.0],["2011-06-21",62.3642,62.8789,61.7541,62.7645,100809.0],["2011-06-22",62.3356,62.8503,62.2498,62.326,94620.0],["2011-06-23",61.4585,61.6015,60.8008,61.4585,122628.0],["2011-06-24",61.6492,61.8208,60.0667,60.5338,567299.0],["2011-06-27",60.2955,61.3155,59.3327,59.3804,216514.0],["2011-06-28",59.7331,60.6578,58.6749,60.2765,107837.0],["2011-06-29",60.429,61.5157,60.2669,60.7531,124831.0],["2011-06-30",61.0582,62.3546,60.7626,62.0019,240850.0],["2011-07-01",61.9542,62.5167,60.8866,61.3346,97557.0],["2011-07-05",61.4776,63.3174,61.0105,62.45,124411.0],["2011-07-06",62.6311,63.2126,60.6768,60.9438,134587.0],["2011-07-07",61.6492,62.1068,61.2488,61.9256,85913.0],["2011-07-08",61.2869,61.9542,61.0105,61.1916,67241.0],["2011-07-11",60.5529,60.8294,59.5424,59.6092,70598.0],["2011-07-12",59.5901,60.715,59.428,59.6282,55177.0],["2011-07-13",59.7426,60.9533,58.6749,58.9895,107208.0],["2011-07-14",59.1039,59.1611,57.7407,57.9981,68395.0],["2011-07-15",58.3413,59.0658,57.7312,59.0467,87382.0],["2011-07-18",58.9132,58.9132,56.7874,58.0744,90843.0],["2011-07-19",58.4557,59.3041,57.8646,58.4366,61262.0],["2011-07-20",58.4938,58.694,57.9695,58.5796,61891.0],["2011-07-21",58.837,60.2765,58.5987,60.2002,94410.0],["2011-07-22",60.3337,60.8389,59.5996,60.0286,81717.0],["2011-07-25",59.5806,59.9142,59.3136,59.5329,39338.0],["2011-07-26",59.6949,59.9142,59.571,59.6663,50352.0],["2011-07-27",59.6282,59.7521,57.7693,57.8265,99131.0],["2011-07-28",57.9981,59.0944,57.2069,58.3699,113712.0],["2011-07-29",57.9695,58.5129,57.5024,57.6358,74269.0],["2011-08-01",58.2174,58.6559,56.4633,56.6063,102278.0],["2011-08-02",56.1201,56.5014,53.2507,53.2793,240850.0],["2011-08-03",53.3174,53.3174,51.1058,52.7169,208436.0],["2011-08-04",52.1258,52.326,49.5043,50.0477,530165.0],["2011-08-05",50.4766,51.7159,45.7579,49.857,538137.0],["2011-08-08",47.6644,49.3041,43.1363,43.2221,558068.0],["2011-08-09",45.6721,48.1506,44.3375,47.7502,445196.0],["2011-08-10",48.6654,54.1087,46.8351,49.9142,408795.0],["2011-08-11",50.448,54.1945,50.3051,52.9743,283545.0],["2011-08-12",53.5653,54.4137,49.7712,49.7807,302322.0],["2011-08-15",50.3813,53.2412,49.5615,53.2126,166476.0],["2011-08-16",52.5262,55.0715,52.2498,52.9743,180533.0],["2011-08-17",53.346,53.346,52.4595,53.0315,128188.0],["2011-08-18",51.163,51.3155,48.0362,48.3317,442258.0],["2011-08-19",47.7502,49.6949,47.693,47.836,168365.0],["2011-08-22",48.8561,49.5806,46.8827,47.5119,121894.0],["2011-08-23",47.4929,50.5815,46.7302,49.4662,191443.0],["2011-08-24",49.2755,50.715,48.5701,50.572,125565.0],["2011-08-25",51.0486,51.4585,47.6644,47.9218,139937.0],["2011-08-26",47.6072,49.0467,47.1401,47.8646,108047.0],["2011-08-29",48.4843,50.715,48.2174,50.6196,105634.0],["2011-08-30",49.4566,50.9724,49.2564,50.734,72171.0],["2011-08-31",50.715,51.6397,50.3432,51.5634,176442.0],["2011-09-01",51.1916,51.5539,48.6082,48.6749,142559.0],["2011-09-02",47.1783,48.103,46.5491,47.3308,115390.0],["2011-09-06",46.0438,47.3403,45.6435,47.0257,165952.0],["2011-09-07",47.7026,47.836,47.0829,47.6168,102382.0],["2011-09-08",47.8074,48.9609,47.2069,47.388,143084.0],["2011-09-09",46.8923,47.96,45.9771,46.0629,126195.0],["2011-09-12",44.8904,45.4719,43.4795,44.3279,194799.0],["2011-09-13",44.8141,45.7769,44.6425,45.3861,134587.0],["2011-09-14",45.6244,46.5586,44.4233,44.6902,165952.0],["2011-09-15",45.1573,46.0629,44.3279,45.3861,131125.0],["2011-09-16",45.3384,45.3384,44.0229,44.9094,446140.0],["2011-09-19",44.2898,45.4814,44.0229,45.0524,121474.0],["2011-09-20",45.4719,45.7579,44.6235,44.6521,109935.0],["2011-09-21",44.4042,45.1382,43.3651,43.3746,202772.0],["2011-09-22",42.4214,42.4214,40.0,40.1811,297287.0],["2011-09-23",40.0858,40.9056,40.0858,40.429,107418.0],["2011-09-26",40.9533,41.5443,40.3432,41.5443,99131.0],["2011-09-27",42.4023,42.898,41.4204,41.7636,106369.0],["2011-09-28",41.4681,41.878,40.6482,40.6482,145077.0],["2011-09-29",41.3251,42.9838,41.3251,42.307,177596.0],["2011-09-30",41.7731,42.4881,39.5901,40.1335,326344.0],["2011-10-03",39.7045,39.7903,35.9009,36.2536,315644.0],["2011-10-04",35.6816,36.5586,33.8513,35.5672,490512.0],["2011-10-05",35.9104,37.6454,35.1287,37.2545,266236.0],["2011-10-06",37.0543,39.714,37.0543,39.4185,138468.0],["2011-10-07",39.3518,40.5338,38.1888,38.1983,186932.0],["2011-10-10",39.3613,41.7826,39.3613,41.4204,232353.0],["2011-10-11",40.9533,41.6873,40.0095,40.1907,93466.0],["2011-10-12",40.9152,41.9447,40.4671,40.8294,68814.0],["2011-10-13",41.6587,41.6587,38.8751,40.0381,71542.0],["2011-10-14",40.3337,42.8694,40.3337,42.2784,226899.0],["2011-10-17",42.6215,43.1649,41.4681,42.0972,221759.0],["2011-10-18",42.2498,44.2612,41.8017,43.2793,187876.0],["2011-10-19",42.9552,43.5176,41.9447,42.0686,108572.0],["2011-10-20",41.9447,43.0315,41.4681,42.898,75738.0],["2011-10-21",43.4032,44.3851,43.0982,44.347,115075.0],["2011-10-24",44.4233,45.8818,43.9943,45.6149,98501.0],["2011-10-25",45.4147,45.51,44.0991,44.1754,76997.0],["2011-10-26",44.919,45.0143,44.0133,44.2612,101124.0],["2011-10-27",45.4623,47.0925,44.8141,46.7112,149587.0],["2011-10-28",45.51,47.1783,42.898,46.9781,89480.0],["2011-10-31",45.8151,46.511,45.7388,45.7388,170358.0],["2011-11-01",43.632,44.8046,43.3174,43.3174,141825.0],["2011-11-02",44.4233,44.4233,43.1745,43.8132,110250.0],["2011-11-03",44.6425,44.7188,43.4032,43.8513,108152.0],["2011-11-04",43.0601,45.3003,42.7169,44.6997,196583.0],["2011-11-07",44.6902,45.081,43.5462,44.6521,51506.0],["2011-11-08",45.0715,45.1668,44.4614,44.6425,106788.0],["2011-11-09",43.0029,44.6902,43.0029,43.1745,132069.0],["2011-11-10",44.061,44.49,42.9552,43.8894,93571.0],["2011-11-11",44.3089,45.6339,44.2803,44.9952,145182.0],["2011-11-14",45.0429,45.1668,44.2421,44.6806,122313.0],["2011-11-15",44.5663,44.6521,43.9847,44.3184,110040.0],["2011-11-16",43.4795,44.3756,43.4318,43.5176,136370.0],["2011-11-17",43.5176,43.632,41.9542,42.6978,103536.0],["2011-11-18",42.8122,42.8885,42.04,42.755,99340.0],["2011-11-21",42.1926,43.0315,41.4776,42.8027,164588.0],["2011-11-22",42.8885,43.2984,42.612,42.8694,150846.0],["2011-11-23",42.8503,42.9266,41.7255,42.2307,116124.0],["2011-11-25",41.9733,42.898,41.8494,42.1926,41645.0],["2011-11-28",43.0696,43.5558,42.6883,43.4318,116124.0],["2011-11-29",43.3937,43.5653,41.5634,41.5634,89060.0],["2011-11-30",42.7073,44.0705,42.2688,44.0324,230885.0],["2011-12-01",43.6511,43.9752,42.612,42.6311,133223.0],["2011-12-02",43.0315,43.4509,42.4785,42.755,86018.0],["2011-12-05",43.3746,45.0334,43.0029,44.4709,101648.0],["2011-12-06",44.2326,45.8913,44.0133,45.7579,181687.0],["2011-12-07",45.5672,47.3499,45.1478,47.2259,149902.0],["2011-12-08",46.8255,46.8732,45.0429,45.0906,103851.0],["2011-12-09",45.3003,46.2059,45.0906,45.939,234556.0],["2011-12-12",45.5577,46.387,43.8704,46.1678,232983.0],["2011-12-13",46.4442,46.4728,44.9857,45.3765,183575.0],["2011-12-14",45.4528,45.5577,43.7178,43.7464,116229.0],["2011-12-15",44.1277,44.4423,42.5929,42.9933,163539.0],["2011-12-16",43.3556,44.0133,42.2212,42.45,150427.0],["2011-12-19",42.4785,42.9552,41.6111,41.6111,157770.0],["2011-12-20",41.9733,42.4214,41.5443,42.2307,193331.0],["2011-12-21",42.1258,42.1258,41.6587,41.9447,114970.0],["2011-12-22",41.9447,42.7645,41.9447,42.5453,137314.0],["2011-12-23",42.5357,42.5643,42.1068,42.5548,104585.0],["2011-12-27",42.4214,43.3937,42.4214,42.9171,114341.0],["2011-12-28",42.8885,42.8885,42.326,42.3642,102697.0],["2011-12-29",42.164,42.6406,41.9733,42.3451,80563.0],["2011-12-30",42.183,42.8789,41.7541,42.1068,189135.0],["2012-01-03",42.9743,43.1363,41.9638,42.2021,119166.0],["2012-01-04",42.2688,43.0029,42.1449,42.6406,161966.0],["2012-01-05",42.4881,43.5367,42.326,43.5176,208856.0],["2012-01-06",43.7464,44.6521,43.2793,44.0515,87696.0],["2012-01-09",44.2898,44.5758,43.8036,44.1563,119586.0],["2012-01-10",44.7569,45.5005,44.7378,45.1287,137419.0],["2012-01-11",45.1287,45.9581,45.081,45.8723,124936.0],["2012-01-12",45.9295,46.387,45.2812,46.1296,213891.0],["2012-01-13",46.0057,46.0248,45.5767,45.6149,124202.0],["2012-01-17",46.1964,46.1964,44.8046,44.8236,104271.0],["2012-01-18",44.8427,45.9485,44.6711,45.0429,173819.0],["2012-01-19",45.1382,45.653,45.0715,45.1382,106474.0],["2012-01-20",45.0715,45.2812,44.5377,45.0238,99865.0],["2012-01-23",45.0906,45.224,44.5281,44.7855,94305.0],["2012-01-24",44.49,45.0048,44.4519,44.7569,78675.0],["2012-01-25",44.8046,47.2927,44.4328,46.9495,142454.0],["2012-01-26",47.0543,48.7417,46.6921,48.2174,288370.0],["2012-01-27",48.2174,50.5148,47.836,49.8093,168469.0],["2012-01-30",49.5615,49.7807,48.6845,49.7235,126404.0],["2012-01-31",50.0953,50.2383,49.0944,49.3994,105739.0],["2012-02-01",49.6759,50.0953,49.1039,49.2469,146336.0],["2012-02-02",49.3232,49.6663,48.1411,48.3317,123572.0],["2012-02-03",49.142,49.5138,48.999,49.1516,168889.0],["2012-02-06",49.2183,49.3804,48.7321,48.7798,73850.0],["2012-02-07",48.7798,48.7798,48.2459,48.7035,72486.0],["2012-02-08",49.0944,49.6663,48.9132,49.4662,107942.0],["2012-02-09",49.571,49.8093,49.2469,49.2564,131020.0],["2012-02-10",48.7703,49.1706,48.3031,48.7607,97137.0],["2012-02-13",49.0944,49.9523,49.0658,49.9428,114026.0],["2012-02-14",49.8093,49.9523,49.3899,49.5806,122943.0],["2012-02-15",49.8189,50.8675,49.3804,50.7436,181477.0],["2012-02-16",50.6768,52.9743,50.2288,52.7264,177176.0],["2012-02-17",53.0505,53.1363,52.0686,52.3451,106683.0],["2012-02-21",52.4309,52.9075,51.5157,52.2402,129656.0],["2012-02-22",52.0972,52.5071,51.3155,51.5253,107103.0],["2012-02-23",51.5253,52.3642,51.0296,52.3356,108467.0],["2012-02-24",52.4309,53.0029,51.9542,52.8694,117803.0],["2012-02-27",52.6406,53.5367,52.183,53.0029,99970.0],["2012-02-28",52.9743,53.3079,52.2116,52.8408,89794.0],["2012-02-29",52.7836,53.3079,52.45,52.9552,88745.0],["2012-03-01",53.3937,56.6635,53.0029,55.5005,301063.0],["2012-03-02",55.5767,56.1487,55.2908,55.8818,132594.0],["2012-03-05",55.8818,56.0534,55.5577,55.939,115914.0],["2012-03-06",55.3575,55.8532,54.919,55.653,209905.0],["2012-03-07",55.4623,56.1773,55.1096,56.0248,108152.0],["2012-03-08",56.244,58.8847,56.1106,58.103,589118.0],["2012-03-09",58.6273,60.3337,58.4461,59.9619,254068.0],["2012-03-12",60.1049,61.2965,59.7617,60.9152,184519.0],["2012-03-13",61.1439,62.5167,60.9342,62.5167,197946.0],["2012-03-14",62.5643,62.5643,61.0105,61.0868,147804.0],["2012-03-15",61.0105,62.0496,60.5148,61.8684,151161.0],["2012-03-16",62.1258,62.2879,61.5253,61.6397,135216.0],["2012-03-19",61.3823,61.6683,60.8198,61.1439,153574.0],["2012-03-20",60.8675,61.163,60.3146,60.5338,112138.0],["2012-03-21",60.5148,60.5243,60.0572,60.2955,83081.0],["2012-03-22",59.9714,60.2669,59.1897,59.571,111089.0],["2012-03-23",59.571,60.0095,59.2564,59.9237,79934.0],["2012-03-26",60.286,60.7626,60.0191,60.5338,134482.0],["2012-03-27",60.3813,61.592,60.2097,61.0296,151581.0],["2012-03-28",61.0105,61.6683,60.9247,61.4013,123992.0],["2012-03-29",60.9056,61.2679,60.5338,61.0105,116859.0],["2012-03-30",61.2488,61.3918,60.858,60.8866,111719.0],["2012-04-02",60.8961,62.3165,60.8294,62.0877,166896.0],["2012-04-03",61.8112,62.1449,61.4204,62.0782,142454.0],["2012-04-04",61.6111,62.021,61.0105,61.7255,219661.0],["2012-04-05",61.3632,62.0782,61.306,61.9638,83605.0],["2012-04-09",61.0772,61.878,60.8675,61.735,87696.0],["2012-04-10",61.4204,61.4871,59.7426,59.8761,181057.0],["2012-04-11",60.4385,60.6482,60.0,60.2479,81822.0],["2012-04-12",60.1811,62.183,59.7235,61.7731,168784.0],["2012-04-13",61.8112,61.8112,60.734,61.0105,92732.0],["2012-04-16",61.1058,61.5348,60.0477,60.1525,161336.0],["2012-04-17",60.4766,63.5844,60.2669,62.6311,292356.0],["2012-04-18",62.4785,62.9171,61.3251,61.8017,78780.0],["2012-04-19",61.7064,62.9075,61.4395,61.9542,111614.0],["2012-04-20",62.0591,62.9075,61.6397,62.7741,126090.0],["2012-04-23",61.7826,61.9924,60.2193,61.001,126300.0],["2012-04-24",60.8484,62.2974,60.6101,62.2974,91368.0],["2012-04-25",63.0601,63.184,62.4785,62.9552,65353.0],["2012-04-26",62.9266,63.632,62.5929,63.5653,87067.0],["2012-04-27",63.5272,65.2145,63.3556,64.919,102278.0],["2012-04-30",65.1096,65.2526,63.9752,63.9752,69234.0],["2012-05-01",63.8704,64.8808,63.4795,64.3947,86962.0],["2012-05-02",64.1945,65.7197,64.1659,65.2336,56646.0],["2012-05-03",65.3765,65.3861,63.3556,63.6034,52450.0],["2012-05-04",63.2316,63.47,62.3451,62.3546,120425.0],["2012-05-07",61.9828,63.2507,61.5539,62.9933,121684.0],["2012-05-08",62.6787,62.8122,61.2583,62.2784,197212.0],["2012-05-09",62.2784,62.6883,61.2011,61.878,92627.0],["2012-05-10",62.2879,62.2879,59.3613,59.5043,136685.0],["2012-05-11",59.428,59.8856,58.8942,59.4185,82871.0],["2012-05-14",58.7607,59.1611,58.1792,58.3985,101438.0],["2012-05-15",57.8456,58.3794,57.3308,57.5119,101753.0],["2012-05-16",58.1411,60.572,57.9409,58.7035,241585.0],["2012-05-17",58.8465,59.2374,55.3003,55.4528,175078.0],["2012-05-18",55.7483,56.1201,54.6902,54.8141,160287.0],["2012-05-21",54.9762,56.4252,54.776,56.244,83081.0],["2012-05-22",56.6635,57.4929,56.1201,56.3012,65458.0],["2012-05-23",56.1678,56.2726,54.8522,55.2908,105949.0],["2012-05-24",55.5863,56.7493,55.3479,56.3298,120845.0],["2012-05-25",56.4347,57.55,56.0629,57.3785,180533.0],["2012-05-29",58.2078,59.6663,57.7502,58.8942,151266.0],["2012-05-30",58.1697,58.6845,57.2355,57.2641,113816.0],["2012-05-31",57.4357,57.6168,56.0438,57.0734,153993.0],["2012-06-01",54.1849,55.939,52.7741,55.1954,237389.0],["2012-06-04",54.938,55.4051,53.9276,54.1087,142454.0],["2012-06-05",53.7941,55.7293,53.6892,55.653,133328.0],["2012-06-06",56.2631,58.4938,56.0915,57.7121,129971.0],["2012-06-07",58.1506,58.1792,56.6158,56.7207,101229.0],["2012-06-08",56.4442,56.9209,55.6625,56.7207,84340.0],["2012-06-11",57.3689,57.693,55.5005,56.2154,98291.0],["2012-06-12",56.3298,56.9781,55.8341,56.2631,130600.0],["2012-06-13",56.2154,56.816,55.4528,55.8437,118957.0],["2012-06-14",55.9867,57.3689,55.653,56.7207,176861.0],["2012-06-15",56.7588,57.0353,56.101,56.53,204450.0],["2012-06-18",56.3108,57.5977,56.0629,57.2259,259208.0],["2012-06-19",57.1497,58.694,57.1497,58.4652,179379.0],["2012-06-20",58.5319,59.6092,58.3317,58.8465,120215.0],["2012-06-21",58.9704,58.9704,56.4061,56.53,242319.0],["2012-06-22",56.8732,57.693,56.2059,57.1687,425160.0],["2012-06-25",57.1306,57.245,56.0343,57.1592,100284.0],["2012-06-26",57.1497,58.0267,56.7398,57.3403,183995.0],["2012-06-27",57.0925,58.122,56.9876,57.674,72801.0],["2012-06-28",56.9876,57.7026,56.4442,57.2259,68710.0],["2012-06-29",58.1506,58.9037,57.7312,58.7607,269698.0],["2012-07-02",59.1039,59.3136,58.7703,59.266,223962.0],["2012-07-03",59.2469,59.6377,59.0181,59.6377,125355.0],["2012-07-05",59.6377,60.8198,59.0086,60.1811,223752.0],["2012-07-06",59.8189,60.9056,59.1039,60.0858,159028.0],["2012-07-09",60.1716,60.3813,59.1516,59.2088,86228.0],["2012-07-10",59.0181,59.6092,58.7607,59.1802,170567.0],["2012-07-11",59.1802,59.7235,58.6749,59.2469,67136.0],["2012-07-12",59.0658,59.1611,58.1888,58.7321,92627.0],["2012-07-13",58.7321,59.3613,58.7226,59.1516,62940.0],["2012-07-16",59.1039,59.1039,58.1506,58.6082,61262.0],["2012-07-17",59.1516,60.0477,58.5987,59.7235,111823.0],["2012-07-18",59.7235,60.2002,59.428,59.5996,59898.0],["2012-07-19",59.8379,61.1535,59.2755,60.6292,314385.0],["2012-07-20",60.2669,60.715,59.9619,60.4766,62940.0],["2012-07-23",59.5901,59.7521,59.1516,59.1706,47730.0],["2012-07-24",59.3899,59.6473,58.6273,58.7226,140146.0],["2012-07-25",59.1611,59.266,58.0076,58.1792,100809.0],["2012-07-26",59.1039,59.8761,58.7607,59.4662,76892.0],["2012-07-27",59.714,60.5338,58.999,60.2669,58219.0],["2012-07-30",60.0572,60.8866,59.2469,59.5329,60317.0],["2012-07-31",59.409,60.0191,58.7417,58.7512,70598.0],["2012-08-01",59.2374,59.6568,58.4461,58.4747,61366.0],["2012-08-02",58.0744,59.9047,58.0744,59.2755,98186.0],["2012-08-03",60.0477,60.8389,59.428,60.4099,100284.0],["2012-08-06",60.7436,62.5167,60.7436,61.8875,111928.0],["2012-08-07",61.8875,62.6787,61.4871,62.0114,116334.0],["2012-08-08",61.6492,62.3928,61.4395,62.1068,135216.0],["2012-08-09",62.8789,62.8789,61.5443,62.021,80039.0],["2012-08-10",61.6873,62.1735,61.3632,61.4395,57590.0],["2012-08-13",61.3155,62.0114,61.2774,62.0114,54653.0],["2012-08-14",63.1745,63.8608,62.183,62.45,144238.0],["2012-08-15",62.307,62.469,61.2393,61.2393,53394.0],["2012-08-16",61.1058,63.8608,60.877,63.489,157560.0],["2012-08-17",63.756,63.756,61.9733,62.1449,36295.0],["2012-08-20",62.1449,63.2602,61.6778,62.9171,63150.0],["2012-08-21",62.6978,62.9647,61.6778,61.9066,63045.0],["2012-08-22",61.9066,62.9171,61.3727,61.7826,66087.0],["2012-08-23",62.0019,62.5453,61.6969,62.3737,66087.0],["2012-08-24",62.4118,63.6606,62.3356,63.346,119481.0],["2012-08-27",63.6797,63.6797,61.9828,62.3356,130286.0],["2012-08-28",62.2402,62.6883,61.8875,62.4404,45317.0],["2012-08-29",62.4404,63.3842,61.9924,63.3365,270852.0],["2012-08-30",63.1459,63.3746,62.3832,62.4404,76262.0],["2012-08-31",62.7073,62.9171,62.2688,62.7169,48569.0],["2012-09-04",62.9457,62.9457,61.8208,62.9171,65143.0],["2012-09-05",62.9171,62.9171,62.2402,62.7359,81088.0],["2012-09-06",62.9171,63.2888,61.8208,62.5929,151790.0],["2012-09-07",62.8503,63.2221,62.4214,63.1554,76472.0],["2012-09-10",63.3746,63.9943,62.5739,63.6797,50562.0],["2012-09-11",63.9943,64.0991,63.2984,63.9752,46576.0],["2012-09-12",63.8418,65.367,63.6606,65.3003,76682.0],["2012-09-13",65.0334,67.3785,64.652,67.3594,140251.0],["2012-09-14",67.7312,70.3051,67.2164,70.0858,197212.0],["2012-09-17",69.7521,70.429,68.7893,68.9133,102697.0],["2012-09-18",69.123,69.6282,68.1411,69.4566,108572.0],["2012-09-19",69.4948,70.0381,68.8084,69.7617,87801.0],["2012-09-20",69.5901,69.5901,68.9133,68.9705,64094.0],["2012-09-21",69.428,69.9142,69.1802,69.409,143923.0],["2012-09-24",69.3708,69.4566,68.1697,68.1792,102907.0],["2012-09-25",68.7417,69.0467,67.0448,67.1115,136685.0],["2012-09-26",67.1592,67.2736,65.6911,66.1296,80144.0],["2012-09-27",66.4824,68.122,66.3489,68.0172,128083.0],["2012-09-28",67.9218,68.1411,66.9304,67.7312,63045.0],["2012-10-01",68.0362,69.9619,67.7788,69.3232,209485.0],["2012-10-02",70.0191,70.0191,67.8837,68.0267,128817.0],["2012-10-03",68.2555,69.9523,67.9981,69.7426,163854.0],["2012-10-04",69.6949,69.9237,68.7035,69.3136,183995.0],["2012-10-05",69.571,70.8198,69.2183,70.429,186093.0],["2012-10-08",70.2288,70.734,70.0667,70.1144,64933.0],["2012-10-09",70.0,70.0477,69.0848,69.1706,102592.0],["2012-10-10",68.9323,69.3899,66.9876,67.1497,142769.0],["2012-10-11",67.8932,68.0839,66.2536,66.4728,136580.0],["2012-10-12",66.6444,67.3308,66.6444,67.1306,117173.0],["2012-10-15",67.1592,67.6549,66.8351,67.3499,73010.0],["2012-10-16",67.531,68.2364,67.2164,68.2364,71961.0],["2012-10-17",68.2555,69.1516,67.9314,68.3508,100180.0],["2012-10-18",67.836,68.1602,66.6635,67.1878,108886.0],["2012-10-19",67.2069,68.103,66.9018,67.3975,75318.0],["2012-10-22",67.4452,68.4175,67.3308,68.0648,77311.0],["2012-10-23",67.4929,67.9504,66.9685,67.2641,92522.0],["2012-10-24",67.6835,67.6835,67.3975,67.4833,41855.0],["2012-10-25",67.9409,68.4175,66.3298,66.6826,85808.0],["2012-10-26",66.7016,66.9495,65.8532,66.3012,109096.0],["2012-10-31",66.2631,67.0257,65.4433,66.7302,108676.0],["2012-11-01",66.6635,69.4376,66.3489,69.3041,181162.0],["2012-11-02",69.4471,69.4471,67.6835,67.9218,107313.0],["2012-11-05",68.0934,68.2936,67.3308,67.9695,73430.0],["2012-11-06",68.1316,68.2555,67.2545,67.8932,63464.0],["2012-11-07",67.2069,68.122,66.6921,67.8742,112663.0],["2012-11-08",67.4929,68.6559,67.4929,68.1506,201198.0],["2012-11-09",68.1602,69.4662,67.7502,68.7798,213786.0],["2012-11-12",68.1602,68.694,66.2822,66.7016,107208.0],["2012-11-13",66.3108,66.3108,64.4137,65.7483,129656.0],["2012-11-14",65.6435,65.7007,64.2803,64.5567,166371.0],["2012-11-15",64.8236,65.6625,64.49,64.8236,118957.0],["2012-11-16",64.5853,66.0343,64.3565,66.0153,89690.0],["2012-11-19",66.6444,67.9314,66.4252,67.9314,108257.0],["2012-11-20",67.7026,69.3232,67.7026,68.8561,120006.0],["2012-11-21",68.6749,69.2946,68.0934,69.0276,85074.0],["2012-11-23",68.9323,69.3422,68.4652,69.2469,66821.0],["2012-11-26",69.2469,70.3432,68.551,70.0667,99970.0],["2012-11-27",69.8475,70.8675,69.4185,70.0,106788.0],["2012-11-28",69.8951,70.448,69.5043,70.4385,131964.0],["2012-11-29",70.4385,70.4576,69.6568,69.8475,252284.0],["2012-11-30",70.0286,70.429,69.4948,70.2383,123153.0],["2012-12-03",70.1621,70.2955,69.1325,69.1992,94725.0],["2012-12-04",69.3518,69.7426,69.0944,69.3994,117173.0],["2012-12-05",69.3994,69.6282,68.1792,68.9514,188400.0],["2012-12-06",69.0562,69.1516,68.3889,69.1134,130181.0],["2012-12-07",68.8465,69.3518,68.4557,68.8179,119061.0],["2012-12-10",68.4366,69.552,68.3413,69.5424,132174.0],["2012-12-11",69.7521,70.3051,69.1325,69.5996,126090.0],["2012-12-12",69.6377,69.9619,69.4185,69.9523,124516.0],["2012-12-13",69.5806,70.0477,69.285,69.3518,84969.0],["2012-12-14",69.4376,70.0381,68.7703,69.5901,122838.0],["2012-12-17",69.7998,70.1716,69.1897,70.0953,152315.0],["2012-12-18",70.0667,71.0772,69.7617,71.0772,165218.0],["2012-12-19",71.0677,73.1268,70.877,71.6111,254487.0],["2012-12-20",71.6111,71.7255,71.1916,71.449,138258.0],["2012-12-21",70.8103,70.8198,69.2946,69.4852,190708.0],["2012-12-24",69.1992,69.5901,68.5987,68.7321,72276.0],["2012-12-26",68.8751,69.4566,68.1697,68.9037,127663.0],["2012-12-27",68.6177,68.9037,67.4547,68.3699,87487.0],["2012-12-28",67.7788,68.6463,67.5977,68.2555,69654.0],["2012-12-31",68.2459,70.6101,68.2459,69.6092,224171.0],["2013-01-02",70.9342,71.2393,70.2669,71.1153,126404.0],["2013-01-03",71.0105,71.2488,70.3718,70.6387,110250.0],["2013-01-04",70.5434,72.0782,70.0,71.6873,106893.0],["2013-01-07",71.306,71.4204,70.1144,70.9056,116334.0],["2013-01-08",70.8389,71.2297,70.1239,70.3241,110355.0],["2013-01-09",70.5434,70.9724,70.2383,70.3051,66507.0],["2013-01-10",70.4957,70.9628,69.7426,70.2955,122628.0],["2013-01-11",70.0572,70.2383,68.7226,68.8561,91368.0],["2013-01-14",68.9895,69.0181,67.7598,67.9218,115914.0],["2013-01-15",67.7979,68.5987,67.6835,67.9218,129761.0],["2013-01-16",67.6549,68.6082,67.4357,68.3508,99970.0],["2013-01-17",68.3508,69.0944,68.122,68.6368,154203.0],["2013-01-18",68.8656,69.1516,68.1602,69.0086,130810.0],["2013-01-22",68.9705,69.285,68.6368,69.2183,83291.0],["2013-01-23",69.4948,71.3537,69.428,70.448,132594.0],["2013-01-24",70.448,70.877,69.2374,69.3708,66612.0],["2013-01-25",69.3899,69.6473,68.9609,69.3804,63884.0],["2013-01-28",69.5901,69.6473,68.3985,69.0467,174344.0],["2013-01-29",68.6749,69.3041,68.6749,69.3041,135636.0],["2013-01-30",69.1611,69.5329,68.6368,69.1325,75738.0],["2013-01-31",69.1611,69.1611,68.3031,68.6368,64618.0],["2013-02-01",68.6845,70.0572,68.6559,68.9895,221968.0],["2013-02-04",69.1134,69.3136,68.3031,68.6368,133223.0],["2013-02-05",68.7798,69.5424,68.7798,69.0658,136055.0],["2013-02-06",68.7131,69.2183,68.6845,69.2183,126404.0],["2013-02-07",69.1134,69.1325,68.3317,68.8656,183470.0],["2013-02-08",69.0467,69.5043,68.7131,69.2946,69339.0],["2013-02-11",69.2946,69.2946,68.7703,69.0276,165008.0],["2013-02-12",69.0181,69.4566,68.7321,69.3136,333477.0],["2013-02-13",69.2564,74.8522,69.2564,74.5758,480232.0],["2013-02-14",74.9476,75.2908,73.4032,74.795,467959.0],["2013-02-15",74.7378,75.2431,74.4233,75.205,230465.0],["2013-02-19",75.4623,75.9199,74.7474,75.3098,117908.0],["2013-02-20",75.3861,75.3861,73.6606,73.8989,108152.0],["2013-02-21",73.8036,73.9752,72.4309,72.6978,80773.0],["2013-02-22",73.0696,73.4414,72.5453,73.3556,182421.0],["2013-02-25",73.5176,74.1373,73.0124,73.1745,176337.0],["2013-02-26",73.2793,73.632,72.9552,73.1459,158819.0],["2013-02-27",72.9361,73.632,72.9361,73.3746,175393.0],["2013-02-28",73.3079,74.2803,73.0601,73.203,393375.0],["2013-03-01",73.4032,73.7369,72.6883,73.5462,247879.0],["2013-03-04",73.4604,74.0801,73.3365,73.4128,320889.0],["2013-03-05",73.4128,73.9943,73.4032,73.6892,322672.0],["2013-03-06",73.9752,74.6425,73.2698,73.4032,2043767.0],["2013-03-07",73.6416,76.225,73.6416,75.8532,417187.0],["2013-03-08",76.2631,77.102,75.9485,76.6254,147804.0],["2013-03-11",76.8923,78.5224,76.673,78.1125,197317.0],["2013-03-12",78.2269,79.2564,77.9409,77.9886,109935.0],["2013-03-13",78.1697,78.3985,77.1783,77.2831,67346.0],["2013-03-14",77.2831,78.2555,77.2831,78.0362,146231.0],["2013-03-15",78.0362,78.1411,76.7683,77.979,260781.0],["2013-03-18",77.6549,78.5224,77.5405,78.1697,136580.0],["2013-03-19",78.1697,79.0658,77.7407,78.5891,104795.0],["2013-03-20",78.7131,79.6949,78.3985,79.409,86018.0],["2013-03-21",79.2278,80.1049,79.0276,80.0477,148538.0],["2013-03-22",79.7712,80.143,79.2946,79.5138,285433.0],["2013-03-25",79.5138,80.0667,78.5987,78.6177,80249.0],["2013-03-26",78.5987,80.4766,78.5891,79.8093,134167.0],["2013-03-27",79.7903,79.7903,78.9895,79.6854,62415.0],["2013-03-28",79.7045,80.1716,78.9705,79.8951,125460.0],["2013-04-01",79.857,80.4004,79.5996,80.3146,192911.0],["2013-04-02",80.2955,81.2202,80.0477,80.0572,165322.0],["2013-04-03",80.1811,80.3908,78.8561,79.714,179694.0],["2013-04-04",79.9523,83.0791,79.4566,82.3642,223122.0],["2013-04-05",81.306,82.3737,80.9533,82.0114,116439.0],["2013-04-08",82.2212,84.9571,82.1163,84.061,155252.0],["2013-04-09",84.5567,84.652,83.2317,83.346,96928.0],["2013-04-10",83.2221,84.6235,83.2221,84.6235,120845.0],["2013-04-11",84.4519,85.7769,84.204,85.1573,113292.0],["2013-04-12",84.938,85.7769,84.2421,85.6149,136580.0],["2013-04-15",85.3384,85.4337,83.0601,83.1554,209695.0],["2013-04-16",83.4128,85.6625,83.3079,85.653,169518.0],["2013-04-17",85.348,85.4147,84.2707,84.7569,317952.0],["2013-04-18",84.7569,85.0429,84.2421,84.8522,108257.0],["2013-04-19",84.8427,84.919,84.49,84.6044,102382.0],["2013-04-22",84.5567,84.8808,84.2326,84.7664,153259.0],["2013-04-23",84.7664,86.0248,84.7569,86.0248,183785.0],["2013-04-24",85.7865,89.0562,85.7197,88.6559,210325.0],["2013-04-25",88.9228,89.7426,87.9028,89.1802,129761.0],["2013-04-26",89.2755,90.5529,88.9323,89.9428,95774.0],["2013-04-29",90.3051,90.3051,88.3413,89.1134,127663.0],["2013-04-30",88.7703,90.1811,88.7512,89.9714,65143.0],["2013-05-01",90.1621,90.5624,89.4948,90.4194,140356.0],["2013-05-02",90.6959,90.9914,90.0858,90.9819,160392.0],["2013-05-03",91.6873,92.8027,91.3918,92.3832,99865.0],["2013-05-06",92.3737,96.6826,91.9924,94.7283,190603.0],["2013-05-07",94.9476,96.082,94.3947,95.9962,111194.0],["2013-05-08",96.225,98.0744,95.9199,97.5024,92417.0],["2013-05-09",97.6168,97.7026,96.7016,96.959,46051.0],["2013-05-10",97.2355,97.4166,95.8341,97.102,93256.0],["2013-05-13",97.1878,97.388,96.6349,96.8637,148014.0],["2013-05-14",97.102,98.6273,97.0162,97.9218,224906.0],["2013-05-15",98.0934,99.2374,97.7407,99.1802,160392.0],["2013-05-16",99.5234,101.8303,99.5234,101.5443,167001.0],["2013-05-17",102.4786,105.51,102.0019,105.4909,199310.0],["2013-05-20",105.7579,105.9199,103.2221,103.3556,296447.0],["2013-05-21",103.9943,104.7569,102.6215,102.9552,286692.0],["2013-05-22",102.8217,103.632,96.3012,97.2355,241690.0],["2013-05-23",95.7293,96.8255,92.6215,95.5195,351205.0],["2013-05-24",95.2717,97.5214,93.9561,97.2641,283335.0],["2013-05-28",98.2364,101.4967,97.9504,100.572,246515.0],["2013-05-29",100.3432,100.5815,96.4442,97.3785,150112.0],["2013-05-30",97.2069,98.1125,95.5958,96.1392,97452.0],["2013-05-31",95.4814,96.9876,94.3756,94.9476,167316.0],["2013-06-03",95.205,96.4728,94.1468,95.4719,102697.0],["2013-06-04",96.3966,97.1497,95.3289,95.5386,123782.0],["2013-06-05",95.4719,96.0915,93.1268,93.1554,351625.0],["2013-06-06",93.2984,97.1401,93.2984,97.0162,313127.0],["2013-06-07",97.1592,101.1821,96.0343,100.8389,202142.0],["2013-06-10",100.7626,101.8494,100.0858,101.5729,246830.0],["2013-06-11",99.9523,100.7626,99.2183,99.3041,186407.0],["2013-06-12",101.02,101.02,95.6053,95.6244,434601.0],["2013-06-13",95.6435,100.2383,95.6435,98.6273,268229.0],["2013-06-14",98.999,103.4604,98.1411,101.2965,228367.0],["2013-06-17",102.1449,105.3194,101.4299,104.5663,255431.0],["2013-06-18",104.5853,105.3098,103.775,103.9752,198051.0],["2013-06-19",104.1182,104.5091,102.7836,103.0982,219346.0],["2013-06-20",101.7922,102.7931,97.5024,97.7407,276621.0],["2013-06-21",97.9409,100.4004,97.8074,100.1907,351100.0],["2013-06-24",98.3985,100.5338,97.2831,99.0276,260047.0],["2013-06-25",100.3718,101.9924,98.2745,101.735,164378.0],["2013-06-26",102.7836,105.5195,102.0496,105.3003,226794.0],["2013-06-27",106.1678,108.4747,104.5567,108.103,329491.0],["2013-06-28",107.7216,108.3508,106.1296,106.8541,680696.0],["2013-07-01",107.2069,108.6654,106.4061,107.1783,283440.0],["2013-07-02",106.4061,107.2069,105.1192,105.7293,162910.0],["2013-07-03",104.8618,107.0543,104.2231,107.0543,91368.0],["2013-07-05",108.0458,108.0458,104.4995,105.7293,315539.0],["2013-07-08",105.9676,108.3508,105.9676,107.5596,303161.0],["2013-07-09",108.4938,110.9628,107.6835,110.0286,186093.0],["2013-07-10",110.0286,110.8484,108.1792,109.2564,86543.0],["2013-07-11",111.1535,111.9447,110.3432,111.5157,111299.0],["2013-07-12",111.3537,113.3079,110.9819,111.5443,77731.0],["2013-07-15",111.592,112.1258,109.0181,109.1992,83500.0],["2013-07-16",108.7893,109.142,106.3394,108.2841,139412.0],["2013-07-17",108.7893,109.6949,107.7026,109.6187,77626.0],["2013-07-18",109.5138,110.5529,108.4938,109.8856,124726.0],["2013-07-19",109.9237,110.2193,108.4461,109.0467,103327.0],["2013-07-22",108.8275,109.1516,106.9113,107.979,119691.0],["2013-07-23",108.0076,108.3603,105.081,105.8532,173505.0],["2013-07-24",106.0915,106.5872,103.4986,105.367,410159.0],["2013-07-25",104.9094,105.5005,103.9276,104.5186,112768.0],["2013-07-26",104.2326,104.8618,102.8789,103.9085,127349.0],["2013-07-29",103.6034,103.9657,102.9361,103.2793,79304.0],["2013-07-30",103.613,104.347,103.041,104.0991,135531.0],["2013-07-31",104.1087,105.3861,102.5929,104.1087,96928.0],["2013-08-01",105.3956,105.9104,103.3365,105.6625,178435.0],["2013-08-02",105.5195,106.7016,105.081,106.4824,95354.0],["2013-08-05",105.6244,108.3222,105.5005,107.836,101858.0],["2013-08-06",107.5786,108.0934,104.8808,105.1192,82347.0],["2013-08-07",103.4318,104.8332,102.8122,103.8322,67975.0],["2013-08-08",108.2173,108.2173,104.061,106.816,77416.0],["2013-08-09",106.4347,107.4929,105.8913,106.5014,62730.0],["2013-08-12",106.2154,106.2631,103.8989,104.8236,97767.0],["2013-08-13",104.8618,105.4528,101.7541,101.8589,143713.0],["2013-08-14",101.8589,103.0029,99.8284,101.7159,218717.0],["2013-08-15",100.5529,100.9819,97.5119,97.6549,192701.0],["2013-08-16",98.1983,101.3727,98.1983,99.5043,139832.0],["2013-08-19",99.8761,99.8856,96.2917,96.7779,197527.0],["2013-08-20",96.673,100.7245,96.4252,100.2193,228577.0],["2013-08-21",100.1621,101.001,98.551,100.5148,286272.0],["2013-08-22",101.6683,102.2021,100.0953,102.2021,133118.0],["2013-08-23",102.2974,102.8599,100.6196,102.7073,45317.0],["2013-08-26",103.041,103.47,101.0867,101.4871,50667.0],["2013-08-27",100.591,101.3441,99.7617,100.3718,112453.0],["2013-08-28",99.857,99.857,98.1983,98.3699,92312.0],["2013-08-29",98.4461,99.7903,98.2173,99.3518,80878.0],["2013-08-30",99.6187,99.8856,95.6625,97.4261,128502.0],["2013-09-03",101.9066,101.9352,98.3603,99.5043,168889.0],["2013-09-04",99.3041,101.3823,99.3041,100.5434,239277.0],["2013-09-05",101.2583,101.2583,98.5415,98.9228,148958.0],["2013-09-06",99.9333,101.1153,98.0553,99.3136,58429.0],["2013-09-09",99.6377,103.5176,99.6187,103.041,193541.0],["2013-09-10",103.9371,105.0238,103.3174,104.5948,103117.0],["2013-09-11",104.5663,106.1011,103.7274,105.3098,63569.0],["2013-09-12",105.8151,106.5872,103.2602,103.4318,86228.0],["2013-09-13",103.3365,104.5853,102.2688,102.4214,66402.0],["2013-09-16",103.9085,104.4423,102.5643,102.8217,84025.0],["2013-09-17",103.1459,103.4318,102.3832,102.9647,100075.0],["2013-09-18",103.6511,106.5682,102.3832,106.0534,190289.0],["2013-09-19",107.0829,107.8646,104.4233,104.6235,133433.0],["2013-09-20",104.9094,104.9094,102.8408,103.5272,149378.0],["2013-09-23",103.5272,104.6711,101.4585,103.346,132699.0],["2013-09-24",103.5558,105.5386,102.5358,104.7188,170358.0],["2013-09-25",105.1001,109.4185,104.7378,108.7321,163120.0],["2013-09-26",109.3136,109.3422,108.0648,108.6845,88116.0],["2013-09-27",107.6549,109.3422,107.1211,108.7703,73115.0],["2013-09-30",107.9123,107.9123,105.9295,107.1211,84130.0],["2013-10-01",106.9209,111.5062,106.9209,111.0867,144133.0],["2013-10-02",110.8294,111.2583,109.3422,110.286,109411.0],["2013-10-03",110.8675,111.3823,108.5987,110.9152,104061.0],["2013-10-04",110.448,111.8875,110.1335,111.4967,103746.0],["2013-10-07",110.5815,111.5157,109.9333,110.4957,69444.0],["2013-10-08",109.857,110.7722,106.4252,107.0734,119061.0],["2013-10-09",107.3975,107.3975,102.7073,103.2221,214730.0],["2013-10-10",104.5281,107.55,104.5281,106.9399,114026.0],["2013-10-11",106.5777,107.8456,105.6244,107.4738,98711.0],["2013-10-14",107.1497,109.0562,106.2536,108.3985,119376.0],["2013-10-15",108.0267,108.7703,105.9295,105.9295,176232.0],["2013-10-16",106.9971,107.979,106.2631,107.4261,80983.0],["2013-10-17",107.4833,110.3908,107.1497,110.1335,124306.0],["2013-10-18",110.1335,110.3813,109.0372,109.3708,134272.0],["2013-10-21",109.3899,109.5043,107.9314,108.6654,108676.0],["2013-10-22",108.7131,111.5253,108.7131,111.3155,84340.0],["2013-10-23",111.2202,112.9171,110.3432,112.3642,134272.0],["2013-10-24",112.4881,115.9676,112.2498,115.4719,459357.0],["2013-10-25",115.4719,115.9962,114.0229,114.3947,91158.0],["2013-10-28",113.918,114.5663,112.7359,113.6606,156196.0],["2013-10-29",113.5558,113.9085,111.5634,113.1745,78046.0],["2013-10-30",112.9647,113.0791,110.8484,111.7541,58115.0],["2013-10-31",111.0105,112.2498,110.6864,111.5825,82451.0],["2013-11-01",111.3251,113.041,109.8951,111.3251,86857.0],["2013-11-04",112.6025,112.6025,110.8103,111.5253,55282.0],["2013-11-05",111.1821,112.4595,110.4862,111.9161,83396.0],["2013-11-06",112.6883,112.9647,110.1811,110.8294,67975.0],["2013-11-07",111.4967,111.4967,107.4929,108.3127,118222.0],["2013-11-08",106.7779,109.0944,104.9094,107.9886,129132.0],["2013-11-11",108.2364,109.9619,108.0172,109.0658,83081.0],["2013-11-12",109.0658,109.6282,105.8532,106.4538,84340.0],["2013-11-13",106.2154,107.2736,105.0524,105.5767,183575.0],["2013-11-14",104.8618,108.1697,104.8618,106.0915,122104.0],["2013-11-15",105.9009,106.1106,105.0334,105.3384,225535.0],["2013-11-18",105.5577,106.2822,104.633,104.8618,208436.0],["2013-11-19",104.5281,105.1668,102.0686,102.4786,124202.0],["2013-11-20",102.6215,103.3746,100.5815,101.02,90319.0],["2013-11-21",102.5358,105.4433,102.3546,105.2336,464287.0],["2013-11-22",105.5291,108.6845,105.1668,108.4366,220080.0],["2013-11-25",108.7607,109.3708,105.7293,105.9771,148434.0],["2013-11-26",105.8627,106.3394,105.0334,105.6339,138678.0],["2013-11-27",105.9771,108.2173,105.3956,107.7979,100284.0],["2013-11-29",108.1697,108.8942,107.5691,108.7893,523661.0],["2013-12-02",109.0276,109.8951,108.1888,109.6664,150846.0],["2013-12-03",110.3527,110.7531,108.7607,108.7989,179274.0],["2013-12-04",109.0944,110.1621,105.1859,106.4538,204135.0],["2013-12-05",106.4347,108.4461,105.3765,105.6339,274104.0],["2013-12-06",106.7683,107.5691,105.653,106.3775,137419.0],["2013-12-09",106.4347,106.9495,105.4337,106.1011,125041.0],["2013-12-10",105.2622,106.1868,105.1764,105.367,140461.0],["2013-12-11",105.7388,105.796,104.0038,104.4519,174973.0],["2013-12-12",104.0705,104.8618,103.203,103.7083,264663.0],["2013-12-13",103.5653,105.3956,102.7836,104.795,157665.0],["2013-12-16",105.1001,107.5977,104.8904,106.2822,167525.0],["2013-12-17",106.1201,106.8923,105.1573,105.4147,130600.0],["2013-12-18",105.0238,107.5405,104.3184,107.1878,163854.0],["2013-12-19",107.1211,107.3403,105.2717,106.6158,129551.0],["2013-12-20",107.0925,108.0362,105.4909,107.979,147489.0],["2013-12-23",108.7893,110.8198,108.6749,110.7912,121474.0],["2013-12-24",110.7912,112.2402,110.2097,112.1926,51191.0],["2013-12-26",112.7455,112.7455,111.1821,111.9447,85494.0],["2013-12-27",111.878,112.0591,110.591,111.0677,69863.0],["2013-12-30",110.9724,113.1077,110.8389,113.0029,111404.0],["2013-12-31",113.0982,114.5567,112.7645,114.49,1721094.0],["2014-01-02",113.5558,115.1668,110.7912,112.5262,179799.0],["2014-01-03",112.0114,114.0801,112.0114,113.7178,107418.0],["2014-01-06",114.3089,114.3089,112.1068,113.6416,127873.0],["2014-01-07",113.8418,115.4909,112.6978,114.1373,111614.0],["2014-01-08",114.3565,115.8341,113.346,115.3765,131125.0],["2014-01-09",115.9676,117.0925,115.2526,116.3489,125041.0],["2014-01-10",116.6158,117.3689,115.5958,116.6635,108152.0],["2014-01-13",116.6158,117.55,114.347,114.7378,1715640.0],["2014-01-14",114.8236,117.102,114.7283,116.7874,89899.0],["2014-01-15",116.6158,118.1983,115.6911,116.3012,126929.0],["2014-01-16",116.3012,116.9781,115.8627,116.9304,143503.0],["2014-01-17",117.1592,119.0372,116.5682,117.3213,326659.0],["2014-01-21",118.6845,118.6845,117.3594,117.8837,415719.0],["2014-01-22",118.4461,120.0953,118.4461,119.7617,102907.0],["2014-01-23",118.6177,121.001,118.6177,120.7817,139622.0],["2014-01-24",120.1144,120.5052,116.7779,117.8551,221129.0],["2014-01-27",117.9981,118.9323,113.4795,116.3108,159133.0],["2014-01-28",116.5968,119.3613,116.5205,119.1611,148119.0],["2014-01-29",118.4271,119.9333,117.2831,118.9895,162700.0],["2014-01-30",120.0763,120.0763,118.0458,118.3413,148748.0],["2014-01-31",117.245,119.9047,116.53,118.9418,113502.0],["2014-02-03",118.7703,119.857,114.3851,114.8904,131964.0],["2014-02-04",115.7102,118.6654,115.348,116.8065,165952.0],["2014-02-05",116.8732,116.8732,113.7941,116.4061,202877.0],["2014-02-06",116.959,120.6864,116.8541,120.3718,145706.0],["2014-02-07",121.3441,122.183,119.4376,120.2193,121999.0],["2014-02-10",120.6006,121.6587,119.285,120.9247,87277.0],["2014-02-11",120.8866,123.8322,120.8866,122.4976,103012.0],["2014-02-12",122.4976,126.4442,122.4976,124.7855,181372.0],["2014-02-13",123.7464,124.7188,122.4786,122.5739,143398.0],["2014-02-14",122.7264,123.2317,121.2965,122.9838,118957.0],["2014-02-18",123.4128,126.6349,123.1077,126.4824,113187.0],["2014-02-19",126.3012,128.0648,125.4814,125.8341,133852.0],["2014-02-20",126.3298,127.4357,125.5195,126.4061,147070.0],["2014-02-21",126.9399,128.7417,126.7874,128.6368,163434.0],["2014-02-24",128.6845,130.858,127.9981,129.8189,159763.0],["2014-02-25",130.1811,130.1811,128.0267,129.2564,124936.0],["2014-02-26",129.4662,129.8951,128.3317,128.98,151371.0],["2014-02-27",128.9609,130.4194,128.2936,128.9037,90109.0],["2014-02-28",130.1239,132.8694,128.9514,131.5825,791156.0],["2014-03-03",130.1239,133.3174,129.4662,133.1745,125460.0],["2014-03-04",134.5281,135.9771,133.7846,134.938,136999.0],["2014-03-05",134.7474,136.1964,133.6606,135.8913,181687.0],["2014-03-06",135.9199,139.7235,135.0715,139.7235,236340.0],["2014-03-07",140.1335,140.8198,136.4919,137.7121,170882.0],["2014-03-10",137.0162,138.3413,135.1764,136.2154,177701.0],["2014-03-11",136.0343,138.5033,135.4052,137.8742,214835.0],["2014-03-12",136.9399,138.8084,135.9866,138.694,133118.0],["2014-03-13",139.4852,139.571,137.8265,138.5987,255431.0],["2014-03-14",138.2173,140.0953,138.0648,138.4557,155357.0],["2014-03-17",139.0753,140.1239,137.3213,137.8074,183365.0],["2014-03-18",137.836,138.7989,136.654,136.9399,164693.0],["2014-03-19",137.1115,137.8837,133.7941,135.2717,134901.0],["2014-03-20",134.8904,135.7674,133.5653,135.0048,94305.0],["2014-03-21",135.2526,137.693,135.2526,137.245,323512.0],["2014-03-24",137.8265,138.2078,134.3565,134.8236,131020.0],["2014-03-25",135.9295,135.9295,133.9371,134.1087,77206.0],["2014-03-26",134.1563,134.1754,131.4395,132.4214,304000.0],["2014-03-27",131.9256,133.1745,131.7922,132.6501,148748.0],["2014-03-28",133.0219,134.6521,132.1926,133.8132,124516.0],["2014-03-31",134.5663,136.0439,133.5939,136.0439,168574.0],["2014-04-01",136.225,137.8932,135.7197,136.6349,158189.0],["2014-04-02",137.0353,138.9323,136.3203,138.3603,218717.0],["2014-04-03",137.8265,138.4557,137.4642,137.8456,129971.0],["2014-04-04",138.4652,139.7998,137.0925,137.5977,186617.0],["2014-04-07",137.2736,137.2736,133.3842,133.8322,232773.0],["2014-04-08",133.7941,136.9399,132.9743,136.7493,249347.0],["2014-04-09",136.7588,137.1306,135.4242,136.1678,118642.0],["2014-04-10",136.0343,136.1868,133.2793,134.1087,180008.0],["2014-04-11",133.4604,136.1964,133.4604,134.5281,183995.0],["2014-04-14",134.8332,135.1382,131.0867,132.7741,238752.0],["2014-04-15",133.0887,134.2707,130.3432,131.4013,233822.0],["2014-04-16",131.735,134.1277,131.735,133.9561,172351.0],["2014-04-17",134.0324,134.1087,132.0114,133.6034,169728.0],["2014-04-21",134.2326,134.8618,132.898,134.509,132699.0],["2014-04-22",134.4137,137.8074,133.756,137.1592,191862.0],["2014-04-23",137.3784,137.3784,134.795,135.0238,106264.0],["2014-04-24",135.4433,136.368,133.6511,135.3003,80773.0],["2014-04-25",134.9857,134.9857,132.4404,132.6787,86543.0],["2014-04-28",133.7274,134.5472,131.5539,133.0791,123782.0],["2014-04-29",133.346,134.633,132.9171,134.1277,209380.0],["2014-04-30",134.919,136.0915,133.9085,136.0915,120950.0],["2014-05-01",135.8055,137.6263,135.2431,137.3403,125670.0],["2014-05-02",137.6263,140.4766,137.2641,139.5043,108781.0],["2014-05-05",139.1802,141.2297,137.531,140.6101,93256.0],["2014-05-06",141.5348,141.6492,140.5052,140.9628,186512.0],["2014-05-07",141.2774,141.8112,140.2288,141.6301,149483.0],["2014-05-08",140.8294,142.6692,140.8294,142.1449,221654.0],["2014-05-09",141.7827,141.9733,138.5319,139.3327,279454.0],["2014-05-12",139.571,142.3165,138.8847,141.897,117908.0],["2014-05-13",142.5834,142.6978,140.2478,140.4766,189659.0],["2014-05-14",140.1144,141.0486,139.4948,139.8951,62730.0],["2014-05-15",138.6845,139.6949,138.4366,139.428,141091.0],["2014-05-16",139.6568,139.6568,138.103,139.0848,151790.0],["2014-05-19",139.0848,144.4709,139.0848,144.204,141720.0],["2014-05-20",144.1182,144.1182,140.8866,141.6778,158609.0],["2014-05-21",141.754,142.755,140.0477,140.7436,120425.0],["2014-05-22",140.8008,141.9828,140.1335,141.735,45946.0],["2014-05-23",141.8494,142.2021,140.3909,142.1068,107103.0],["2014-05-27",142.8313,143.2126,141.8494,142.3546,148224.0],["2014-05-28",142.0496,142.1926,140.0953,140.2765,138363.0],["2014-05-29",140.4766,141.1916,138.9704,140.6864,88955.0],["2014-05-30",140.7531,141.5253,139.2755,141.163,115600.0],["2014-06-02",141.0867,141.0867,139.0848,140.0953,101124.0],["2014-06-03",139.6854,142.0114,139.0753,141.6969,85074.0],["2014-06-04",141.5157,141.7159,139.6568,139.9142,122838.0],["2014-06-05",139.857,142.4214,139.0562,141.7254,111614.0],["2014-06-06",142.4309,143.2221,141.9638,142.2402,86962.0],["2014-06-09",142.0591,142.2879,140.5624,140.6673,114970.0],["2014-06-10",140.448,141.5157,139.2946,141.0867,111928.0],["2014-06-11",140.9152,141.0105,139.3327,140.877,91368.0],["2014-06-12",140.6387,140.7626,139.4185,139.8379,130705.0],["2014-06-13",139.9905,140.4862,138.7035,140.0953,84340.0],["2014-06-16",140.0286,140.4576,138.6463,140.1049,79829.0],["2014-06-17",139.285,141.0296,139.0086,140.0667,56122.0],["2014-06-18",139.9905,141.3251,139.6378,140.429,94935.0],["2014-06-19",140.7245,143.0887,139.3136,142.5548,63255.0],["2014-06-20",142.612,142.612,140.5243,141.6397,141405.0],["2014-06-23",142.3928,142.7455,140.9914,142.5358,64199.0],["2014-06-24",142.6025,145.1668,141.4109,143.775,96823.0],["2014-06-25",143.3079,145.0524,142.7645,144.6234,67556.0],["2014-06-26",144.6806,146.0534,143.2507,145.4337,74374.0],["2014-06-27",145.3766,150.7245,144.4614,150.7245,556180.0],["2014-06-30",150.429,150.6387,148.551,150.4576,162490.0],["2014-07-01",150.429,151.5539,149.5234,150.286,107418.0],["2014-07-02",150.2765,151.2869,148.9228,150.143,96403.0],["2014-07-03",150.0477,150.0477,146.1773,147.5119,185463.0],["2014-07-07",146.8351,147.817,146.1773,147.6644,110879.0],["2014-07-08",147.5215,147.5215,145.9104,146.6254,70912.0],["2014-07-09",146.8065,148.6082,145.9866,148.6082,41540.0],["2014-07-10",147.8742,147.8742,145.7579,145.8818,144552.0],["2014-07-11",145.8818,146.3298,145.6625,146.2059,74794.0],["2014-07-14",146.5586,148.7512,146.4156,148.5701,44268.0],["2014-07-15",147.7121,148.4747,146.8732,147.3594,38813.0],["2014-07-16",147.6454,147.6454,145.8246,146.5014,63360.0],["2014-07-17",146.3489,147.0448,143.7274,143.9466,140986.0],["2014-07-18",143.9943,145.5863,143.9943,144.6806,80773.0],["2014-07-21",144.8236,145.1954,143.203,144.5377,63255.0],["2014-07-22",144.7188,144.8808,143.4032,143.6416,77102.0],["2014-07-23",144.4614,144.4614,142.8408,143.6511,103431.0],["2014-07-24",143.9943,145.7007,143.3651,145.5005,90634.0],["2014-07-25",144.6044,145.224,144.0991,144.7188,33988.0],["2014-07-28",144.6616,144.8618,143.5558,144.0324,50037.0],["2014-07-29",143.9466,144.1373,141.9542,142.0972,175288.0],["2014-07-30",141.8112,143.6797,140.4957,141.1535,147804.0],["2014-07-31",139.6568,140.858,138.0648,138.6273,179064.0],["2014-08-01",138.5033,139.7807,137.0543,139.2946,114341.0],["2014-08-04",139.8379,140.9628,139.2946,140.2669,117908.0],["2014-08-05",140.0477,140.7626,138.5415,138.9991,69234.0],["2014-08-06",138.7417,143.4032,138.2746,142.6216,161231.0],["2014-08-07",143.7655,143.9371,142.2498,142.9838,129866.0],["2014-08-08",144.2993,148.7131,143.47,147.9028,183470.0],["2014-08-11",148.9704,149.4566,147.8265,147.9504,119166.0],["2014-08-12",147.5691,149.0658,147.5215,148.3794,82032.0],["2014-08-13",148.8275,152.3928,148.8275,151.754,148853.0],["2014-08-14",151.6206,152.0114,150.5052,151.0391,82242.0],["2014-08-15",151.3537,152.1735,150.572,151.6778,71542.0],["2014-08-18",152.45,152.5167,151.3251,152.4881,144972.0],["2014-08-19",152.45,153.1172,152.4404,152.5262,104690.0],["2014-08-20",151.878,152.612,151.4776,151.6683,130496.0],["2014-08-21",152.0782,152.5453,150.8294,150.8294,82556.0],["2014-08-22",150.6959,150.8675,149.2469,149.4948,127349.0],["2014-08-25",149.9714,151.449,149.2278,150.7531,63884.0],["2014-08-26",151.2297,152.4023,149.9523,152.021,72591.0],["2014-08-27",151.8208,152.2116,150.6006,150.6196,73325.0],["2014-08-28",150.4385,150.591,149.1897,149.3804,71017.0],["2014-08-29",149.1325,151.0391,149.0658,150.9724,49513.0],["2014-09-02",151.1916,151.3537,150.2765,150.9056,55597.0],["2014-09-03",151.1249,151.4776,149.266,149.9809,124516.0],["2014-09-04",150.5148,150.5148,147.2927,148.1697,54443.0],["2014-09-05",147.7788,148.7131,147.0162,147.9981,95564.0],["2014-09-08",147.5215,148.3985,147.1783,147.8456,80039.0],["2014-09-09",147.5691,148.0934,146.7112,146.959,107208.0],["2014-09-10",146.6063,147.1115,145.3384,145.9962,80878.0],["2014-09-11",145.8246,146.9685,144.5186,146.7779,46366.0],["2014-09-12",146.4728,146.4728,143.1268,143.8894,66612.0],["2014-09-15",143.8894,145.1287,143.0601,144.633,95249.0],["2014-09-16",143.9466,145.367,143.7846,144.3661,103641.0],["2014-09-17",144.0896,145.1478,143.0505,144.0324,95774.0],["2014-09-18",144.7474,145.5195,143.6892,145.1478,132699.0],["2014-09-19",146.0153,146.8828,143.7369,146.2059,230885.0],["2014-09-22",145.6053,145.6053,143.3937,144.0515,94935.0],["2014-09-23",144.061,144.3756,141.7159,141.7922,87487.0],["2014-09-24",142.1544,143.6892,141.592,142.5167,83081.0],["2014-09-25",142.04,142.4309,140.8294,141.9638,68080.0],["2014-09-26",141.3918,143.5653,141.3918,143.2221,94830.0],["2014-09-29",142.4214,144.2231,141.3918,144.1563,73115.0],["2014-09-30",144.5758,144.5758,142.9075,142.9933,107208.0],["2014-10-01",143.7083,143.7083,137.3117,137.8456,150636.0],["2014-10-02",137.2736,139.1706,136.0629,138.2936,115705.0],["2014-10-03",139.5615,141.4585,139.1611,140.1907,79934.0],["2014-10-06",140.4766,141.5634,138.3413,138.3985,93886.0],["2014-10-07",138.0553,138.6845,136.4061,136.4061,116019.0],["2014-10-08",136.3394,138.7035,136.1582,138.694,60108.0],["2014-10-09",138.3699,139.6187,135.4147,135.7102,99235.0],["2014-10-10",135.4147,136.1678,130.9914,131.2393,107942.0],["2014-10-13",131.4013,133.5844,122.0305,122.1354,263509.0],["2014-10-14",122.898,125.4147,122.2593,124.5758,212108.0],["2014-10-15",124.5758,125.3289,120.2479,124.061,158399.0],["2014-10-16",123.0315,130.591,122.5071,130.2955,202667.0],["2014-10-17",132.8408,134.3279,130.6292,131.1344,136475.0],["2014-10-20",131.1249,131.9066,128.6177,130.4099,164798.0],["2014-10-21",130.6673,134.6139,130.4671,134.1563,96088.0],["2014-10-22",134.5663,136.1678,132.0877,132.2784,83920.0],["2014-10-23",133.7846,134.5186,132.4785,133.9466,487995.0],["2014-10-24",134.2326,138.6559,134.2326,138.1888,139727.0],["2014-10-27",138.1888,138.7798,136.0343,138.0362,79514.0],["2014-10-28",138.0362,139.4185,137.0829,139.2946,102487.0],["2014-10-29",139.6091,139.6091,136.8446,137.1973,95564.0],["2014-10-30",136.511,138.7321,136.4442,137.4166,117488.0],["2014-10-31",139.1516,140.6292,137.4738,140.4957,90424.0],["2014-11-03",141.0296,143.6797,140.8294,141.6206,108152.0],["2014-11-04",141.02,141.1821,138.2936,139.0372,82976.0],["2014-11-05",139.6568,141.6683,137.4928,141.3823,153259.0],["2014-11-06",141.1725,144.1849,141.1344,143.2984,157979.0],["2014-11-07",143.5081,144.7664,141.6969,142.4881,119481.0],["2014-11-10",142.6883,143.9085,138.5415,138.5987,151161.0],["2014-11-11",138.9514,140.6482,138.7035,140.1621,125775.0],["2014-11-12",139.7522,141.754,138.6749,138.8084,138153.0],["2014-11-13",138.7989,139.5806,135.8627,136.2726,120740.0],["2014-11-14",135.4528,137.1115,135.3766,136.9685,90214.0],["2014-11-17",136.8255,137.3499,136.0439,136.6063,103327.0],["2014-11-18",136.6063,139.2088,136.225,138.408,101858.0],["2014-11-19",138.4557,139.7331,137.1878,139.1039,130286.0],["2014-11-20",138.6654,141.7827,138.2269,141.3346,130391.0],["2014-11-21",142.7455,143.1363,141.7064,142.8694,71961.0],["2014-11-24",143.5558,144.6806,141.0009,141.4013,97347.0],["2014-11-25",141.4299,142.9552,140.2765,141.8017,97977.0],["2014-11-26",142.1544,143.184,141.9542,142.1354,98186.0],["2014-11-28",141.0867,141.0867,139.2183,139.2183,73325.0],["2014-12-01",138.9418,140.2669,135.8437,135.9485,167945.0],["2014-12-02",136.3394,137.1306,135.4147,136.5682,128712.0],["2014-12-03",136.0153,137.0257,133.2603,133.9943,259732.0],["2014-12-04",134.0229,134.6521,132.6216,133.8418,135636.0],["2014-12-05",133.4604,134.8904,132.898,134.8427,167525.0],["2014-12-08",134.8427,136.4919,130.5052,131.2297,167525.0],["2014-12-09",130.3622,130.6196,124.4137,128.5224,352674.0],["2014-12-10",128.2173,128.3031,124.8808,126.1201,177071.0],["2014-12-11",126.6444,127.6358,124.204,124.3184,241690.0],["2014-12-12",124.0991,124.6902,121.3537,121.3537,226269.0],["2014-12-15",122.4595,122.4595,118.1316,119.2469,204450.0],["2014-12-16",118.3413,119.0467,113.7274,115.4147,432293.0],["2014-12-17",115.4433,123.8418,115.4147,123.2221,251235.0],["2014-12-18",125.8627,127.2545,123.7369,125.8341,268020.0],["2014-12-19",125.7388,126.7207,124.5472,125.9485,178645.0],["2014-12-22",126.1678,126.8255,125.205,126.5586,156616.0],["2014-12-23",126.6444,127.1973,125.4052,126.5205,114551.0],["2014-12-24",126.959,128.9323,126.8541,126.9876,62415.0],["2014-12-26",126.9495,128.2746,126.3108,127.6454,57905.0],["2014-12-29",127.55,128.4271,126.082,126.4347,97452.0],["2014-12-30",125.6721,126.5205,124.7664,125.7102,101543.0],["2014-12-31",125.7388,126.3012,124.0229,124.3279,123048.0],["2015-01-02",124.4805,124.9952,122.6406,124.4519,131230.0],["2015-01-05",123.6606,123.8322,118.8942,119.409,245466.0],["2015-01-06",119.1611,121.4871,113.6797,114.7569,476036.0],["2015-01-07",116.5586,117.1401,114.8713,115.9199,307042.0],["2015-01-08",117.9409,119.4471,117.0067,119.4185,216409.0],["2015-01-09",119.3899,120.9724,118.694,120.0191,183890.0],["2015-01-12",119.9237,120.4957,117.1211,117.2164,186827.0],["2015-01-13",118.0648,118.2459,110.7054,112.2402,324246.0],["2015-01-14",110.6101,113.6511,110.3432,113.5653,366311.0],["2015-01-15",114.3947,114.3947,109.4376,109.7331,277041.0],["2015-01-16",110.5815,113.4318,109.0467,113.346,142979.0],["2015-01-20",113.8036,113.918,110.1621,110.7054,188925.0],["2015-01-21",110.5815,112.5834,110.1144,111.8208,154937.0],["2015-01-22",112.1163,114.6139,110.6196,114.6044,155147.0],["2015-01-23",114.3947,115.796,113.3079,115.5386,234556.0],["2015-01-26",115.7102,120.9342,115.7102,120.572,354038.0],["2015-01-27",120.4671,122.3356,118.837,122.0305,194170.0],["2015-01-28",123.2317,123.6797,121.0295,122.4786,240536.0],["2015-01-29",121.4871,124.5377,120.4766,124.4137,197527.0],["2015-01-30",124.3851,125.1192,123.6606,124.5281,190394.0],["2015-02-02",125.0906,125.9009,124.5567,125.9009,233927.0],["2015-02-03",126.5777,129.3422,126.4442,129.285,301797.0],["2015-02-04",128.5415,129.4852,124.5853,124.8713,343128.0],["2015-02-05",125.8151,127.3022,125.2812,126.9685,164064.0],["2015-02-06",126.6921,127.3594,126.1582,126.6254,235081.0],["2015-02-09",126.8923,129.1802,126.2631,127.9886,243368.0],["2015-02-10",129.1325,129.1325,125.3289,127.5024,350051.0],["2015-02-11",127.6168,127.8551,126.0343,127.2831,320889.0],["2015-02-12",127.7598,131.6587,127.245,131.5539,310084.0],["2015-02-13",131.5539,138.4366,131.5539,137.6644,396417.0],["2015-02-17",137.3784,139.7998,136.4728,138.7512,291937.0],["2015-02-18",139.2183,139.5901,135.9771,136.8351,180218.0],["2015-02-19",136.9018,137.9123,136.1868,137.2641,131545.0],["2015-02-20",136.673,138.0267,136.3489,137.6263,161861.0],["2015-02-23",137.1306,138.0362,135.7483,137.4738,178330.0],["2015-02-24",137.1783,140.3051,137.0639,140.1525,261306.0],["2015-02-25",140.1335,142.7073,139.3518,142.4023,346695.0],["2015-02-26",141.4967,142.8027,140.1335,141.2774,243788.0],["2015-02-27",142.0877,143.2221,140.5529,142.7931,253019.0],["2015-03-02",143.6511,144.4042,140.9628,143.1268,320365.0],["2015-03-03",142.5834,143.3651,140.8866,141.3727,188296.0],["2015-03-04",140.9438,142.2498,140.448,141.3823,323092.0],["2015-03-05",141.449,143.5462,141.02,141.5825,198261.0],["2015-03-06",140.3909,141.6301,138.122,138.3317,210639.0],["2015-03-09",138.3603,139.0848,136.5586,137.5596,180113.0],["2015-03-10",136.4728,138.1983,134.9857,136.9399,260362.0],["2015-03-11",136.673,139.0086,136.4347,137.9123,213262.0],["2015-03-12",138.6749,139.552,137.5119,139.3041,144762.0],["2015-03-13",139.0562,140.1335,138.0934,140.0191,186512.0],["2015-03-16",140.5148,141.3823,138.9895,140.734,108676.0],["2015-03-17",140.2574,141.0867,139.7426,140.6959,101753.0],["2015-03-18",140.4099,145.4719,140.0763,144.795,198681.0],["2015-03-19",144.1087,146.6158,143.3079,146.0915,218717.0],["2015-03-20",147.6168,148.6368,145.5577,146.53,221864.0],["2015-03-23",146.4824,148.5224,145.4814,145.5005,149587.0],["2015-03-24",145.4719,146.1201,144.0324,144.6234,178015.0],["2015-03-25",144.5186,145.205,142.5167,142.9933,183365.0],["2015-03-26",141.8494,145.7197,141.8494,143.918,161441.0],["2015-03-27",143.4128,146.959,143.4128,146.6444,172770.0],["2015-03-30",147.5691,148.4461,146.959,148.0076,113187.0],["2015-03-31",147.4071,148.3413,146.9971,147.7788,165113.0],["2015-04-01",147.8837,148.1125,145.9962,146.53,196163.0],["2015-04-02",146.797,149.1516,146.53,148.8942,201723.0],["2015-04-06",148.4557,152.1926,147.0448,151.6873,222913.0],["2015-04-07",151.4967,151.4967,147.693,147.9314,133538.0],["2015-04-08",148.103,148.6845,146.1297,147.531,96193.0],["2015-04-09",147.0067,148.246,145.5863,147.2831,136370.0],["2015-04-10",147.6454,149.4566,146.4442,147.0829,122943.0],["2015-04-13",146.8541,147.0257,145.1096,145.7769,87592.0],["2015-04-14",145.5005,146.8065,144.2612,145.1859,94305.0],["2015-04-15",145.4528,147.5215,144.3565,146.3966,126509.0],["2015-04-16",145.7293,147.3499,145.3766,146.9495,76997.0],["2015-04-17",146.4442,146.9399,144.2326,146.2154,91053.0],["2015-04-20",145.4528,147.0639,144.7569,145.367,93256.0],["2015-04-21",145.5863,145.9199,144.1945,145.0048,71122.0],["2015-04-22",145.1001,145.1382,142.7931,143.346,81507.0],["2015-04-23",143.0315,145.5958,142.3642,145.0334,98711.0],["2015-04-24",145.6435,147.6644,145.0429,146.959,117278.0],["2015-04-27",147.7026,149.4185,145.3766,146.4538,84445.0],["2015-04-28",146.8065,146.959,145.1287,146.1392,84130.0],["2015-04-29",145.5386,146.53,144.1563,144.8808,69024.0],["2015-04-30",144.204,144.204,140.3241,141.5348,142874.0],["2015-05-01",141.7159,147.0162,141.7159,143.8132,159763.0],["2015-05-04",143.9466,145.1001,142.8122,143.3746,62520.0],["2015-05-05",143.6606,145.1382,140.0858,140.6959,96508.0],["2015-05-06",141.5253,141.5253,138.8656,140.1049,86228.0],["2015-05-07",139.9619,142.9743,139.8284,142.6978,118852.0],["2015-05-08",144.1087,147.7502,144.1087,147.2355,111194.0],["2015-05-11",146.816,147.3308,142.0686,142.8313,143189.0],["2015-05-12",142.8313,142.8313,138.2364,140.3527,128607.0],["2015-05-13",141.0867,142.2498,138.8275,140.3336,155042.0],["2015-05-14",141.0009,143.3365,141.0009,142.5643,88850.0],["2015-05-15",142.5167,142.5167,140.9914,141.2011,135321.0],["2015-05-18",141.0867,141.754,140.715,141.0105,137209.0],["2015-05-19",141.5825,142.04,140.2288,141.3918,142035.0],["2015-05-20",142.2116,144.5472,140.8008,142.898,91368.0],["2015-05-21",142.5643,143.4509,141.3537,142.7264,94305.0],["2015-05-22",142.5643,142.6978,140.4957,141.6778,61052.0],["2015-05-26",140.9056,141.897,140.3622,141.6111,103851.0],["2015-05-27",141.2869,141.7064,139.4852,141.0867,150741.0],["2015-05-28",140.4671,142.0305,139.6949,141.7254,98501.0],["2015-05-29",141.9733,141.9828,139.8761,140.4099,199520.0],["2015-06-01",140.7626,140.7626,137.7788,138.0553,198366.0],["2015-06-02",137.5119,138.3794,137.2069,137.4071,126719.0],["2015-06-03",137.8456,139.5138,136.53,137.836,137104.0],["2015-06-04",136.8732,137.836,135.3194,136.3108,152630.0],["2015-06-05",135.6053,138.3222,135.1859,137.836,147385.0],["2015-06-08",137.3689,138.0458,136.3489,137.0639,125670.0],["2015-06-09",137.0162,138.2269,136.0057,138.0458,128922.0],["2015-06-10",137.4452,142.2593,137.4071,140.9152,135111.0],["2015-06-11",141.2965,142.4118,140.4957,141.0677,164903.0],["2015-06-12",140.8675,141.4204,139.7712,139.9523,79829.0],["2015-06-15",138.9609,139.7331,137.7121,139.3232,82347.0],["2015-06-16",138.8656,139.123,137.3022,137.6549,81193.0],["2015-06-17",137.7502,138.9704,136.368,138.6559,102592.0],["2015-06-18",139.1611,141.5539,139.1611,140.7722,120110.0],["2015-06-19",140.7912,141.1535,139.1039,140.7722,124621.0],["2015-06-22",141.1725,142.1449,140.1144,140.6578,93886.0],["2015-06-23",140.5338,140.5338,138.5701,139.3518,124936.0],["2015-06-24",139.3041,140.591,136.6349,137.5977,122104.0],["2015-06-25",137.7502,138.7703,136.1106,137.5024,98186.0],["2015-06-26",138.0648,139.9047,136.4442,139.8951,185253.0],["2015-06-29",138.8942,139.8951,135.3098,135.4242,184414.0],["2015-06-30",136.5491,138.3413,136.3489,136.8351,236549.0],["2015-07-01",137.2831,138.9037,136.4728,137.245,177491.0],["2015-07-02",137.3594,138.4652,135.7865,136.1392,115495.0],["2015-07-06",135.4528,137.8456,135.1859,135.9866,198576.0],["2015-07-07",136.3966,138.2555,135.2336,138.1125,152315.0],["2015-07-08",136.2917,137.6835,134.0419,134.2993,155672.0],["2015-07-09",135.5672,136.654,133.7083,134.49,132384.0],["2015-07-10",135.6149,135.6149,133.6416,134.3756,150427.0],["2015-07-13",135.2812,136.4633,134.1087,135.0429,165218.0],["2015-07-14",134.7378,136.5491,134.4137,135.7579,118327.0],["2015-07-15",135.3956,135.9581,133.3174,133.7083,145496.0],["2015-07-16",134.8046,135.3479,133.4604,133.6416,109096.0],["2015-07-17",133.4604,134.4042,132.8027,133.7655,98291.0],["2015-07-20",133.7369,134.3279,131.4204,131.6301,125251.0],["2015-07-21",131.7922,132.1544,129.7426,130.1621,142349.0],["2015-07-22",129.9237,131.5443,128.8751,130.6673,119271.0],["2015-07-23",130.9533,132.1926,128.2555,128.5987,169518.0],["2015-07-24",128.694,129.4376,125.653,126.368,201723.0],["2015-07-27",125.4337,128.0839,124.8141,126.53,207912.0],["2015-07-28",127.0162,129.4757,126.8637,128.2746,182421.0],["2015-07-29",128.2173,129.2564,126.9018,129.1706,108047.0],["2015-07-30",127.3022,129.1134,127.3022,128.9133,78465.0],["2015-07-31",128.6845,131.4967,128.5987,129.6091,104900.0],["2015-08-03",129.3422,130.2669,128.7417,129.6378,83605.0],["2015-08-04",129.8379,131.0486,127.8646,128.2173,148014.0],["2015-08-05",128.5701,129.7807,125.4623,126.9876,95669.0],["2015-08-06",126.9495,128.3127,124.9285,125.939,118222.0],["2015-08-07",126.959,129.4471,126.959,129.1706,122628.0],["2015-08-10",129.8761,131.3346,129.4185,131.1344,100180.0],["2015-08-11",129.6473,132.2307,128.8179,131.6778,120006.0],["2015-08-12",130.6959,131.3155,128.7035,130.8484,78990.0],["2015-08-13",130.3718,132.4118,130.2383,131.2869,81612.0],["2015-08-14",130.877,132.6787,130.877,131.5634,115705.0],["2015-08-17",130.9342,132.6501,129.6854,132.021,146650.0],["2015-08-18",131.3155,133.2793,130.6482,130.6768,137734.0],["2015-08-19",129.6187,131.2107,129.4566,129.9047,125880.0],["2015-08-20",128.694,129.1516,124.3851,124.6616,394319.0],["2015-08-21",123.1077,123.8132,120.1335,120.591,356031.0],["2015-08-24",116.7016,118.7989,113.4604,116.1106,508765.0],["2015-08-25",118.4366,118.5987,111.1439,111.5157,330330.0],["2015-08-26",112.6501,115.5005,112.0114,115.2526,351625.0],["2015-08-27",116.6826,121.1725,115.8532,119.9619,367465.0],["2015-08-28",119.5138,121.3537,119.5138,120.3432,176127.0],["2015-08-31",120.0286,121.0963,118.7989,119.7235,197107.0],["2015-09-01",117.531,118.8465,114.5091,115.0143,313231.0],["2015-09-02",116.244,118.5796,114.49,118.5796,222178.0],["2015-09-03",118.9895,120.734,118.3222,119.6854,141825.0],["2015-09-04",118.3985,119.7521,117.3308,118.694,231095.0],["2015-09-08",119.9809,122.021,119.3613,121.4109,275992.0],["2015-09-09",122.5739,123.1077,116.9876,117.1878,180848.0],["2015-09-10",117.1306,118.1602,114.8713,117.4452,247879.0],["2015-09-11",117.2831,117.2831,115.0429,116.0439,202037.0],["2015-09-14",116.1773,116.1773,113.7274,114.3947,160392.0],["2015-09-15",114.6235,116.1487,113.9657,115.9771,238123.0],["2015-09-16",116.368,117.7598,115.5291,117.2259,268439.0],["2015-09-17",117.4261,118.1697,116.1582,116.7493,200779.0],["2015-09-18",115.2908,116.4728,113.2984,113.6988,284279.0],["2015-09-21",113.918,116.654,113.918,115.2812,442049.0],["2015-09-22",114.1468,116.0343,113.8704,115.1954,281552.0],["2015-09-23",115.1954,115.6911,114.1277,114.6711,125775.0],["2015-09-24",114.0229,115.4623,112.9266,115.0906,194170.0],["2015-09-25",116.0724,116.1106,114.1468,114.633,111719.0],["2015-09-28",113.918,113.918,109.6282,110.1239,252389.0],["2015-09-29",110.4099,110.7054,106.7779,107.2641,296447.0],["2015-09-30",108.9514,109.409,107.0448,109.3804,221444.0],["2015-10-01",109.5901,111.3632,108.551,111.2488,261725.0],["2015-10-02",109.7998,112.8885,109.2469,112.6215,163015.0],["2015-10-05",113.7369,117.1783,113.1649,116.7779,185568.0],["2015-10-06",116.6158,117.3022,115.0143,115.4052,189974.0],["2015-10-07",115.9295,119.0753,115.8055,117.9886,157560.0],["2015-10-08",117.9886,118.3127,116.7398,117.7979,90739.0],["2015-10-09",117.4738,119.1706,117.2831,118.3603,92732.0],["2015-10-12",118.5224,118.9037,116.2154,116.9304,96928.0],["2015-10-13",116.2631,117.8551,115.5767,116.5682,126195.0],["2015-10-14",116.4061,117.55,116.2726,116.9495,89165.0],["2015-10-15",117.6549,119.1611,116.9685,118.8751,139727.0],["2015-10-16",119.3327,120.6864,118.8942,119.7045,150532.0],["2015-10-19",119.4471,121.9161,119.0658,121.5253,119691.0],["2015-10-20",121.449,124.1373,120.877,122.9457,175183.0],["2015-10-21",123.3365,124.1945,119.0562,119.6187,258893.0],["2015-10-22",120.1811,120.4576,117.4261,119.1325,199415.0],["2015-10-23",119.6092,119.6092,117.0448,118.7417,102173.0],["2015-10-26",118.5224,119.0658,116.4919,117.4071,110040.0],["2015-10-27",117.1401,117.4738,115.9295,116.2917,174134.0],["2015-10-28",116.5586,121.0867,115.7769,119.8189,137734.0],["2015-10-29",119.3518,120.0858,118.2459,119.3422,107313.0],["2015-10-30",119.4662,119.9809,117.6549,117.8074,127768.0],["2015-11-02",118.3889,122.164,118.265,122.1449,137104.0],["2015-11-03",121.6683,121.9733,119.7998,120.9247,78046.0],["2015-11-04",121.3918,121.9066,118.6273,119.1802,101648.0],["2015-11-05",119.1039,119.9428,117.7788,118.5796,195219.0],["2015-11-06",118.4652,119.8284,117.2641,117.8932,216828.0],["2015-11-09",117.55,118.1697,114.8141,117.6263,179064.0],["2015-11-10",118.2078,124.7569,117.4071,122.7455,307986.0],["2015-11-11",123.2126,123.5176,119.8761,121.4204,153259.0],["2015-11-12",120.6101,120.6101,117.6454,118.0267,107942.0],["2015-11-13",117.9123,118.5796,115.939,116.1106,116334.0],["2015-11-16",116.4633,117.1115,115.9581,116.1011,267705.0],["2015-11-17",116.3298,116.7588,114.4042,115.9199,212527.0],["2015-11-18",115.8341,119.0372,115.8151,117.8456,196268.0],["2015-11-19",117.8551,118.8465,115.5481,118.4461,166162.0],["2015-11-20",119.1134,119.6854,118.1602,118.8179,108886.0],["2015-11-23",118.6368,119.6949,118.0267,118.9323,91158.0],["2015-11-24",118.1602,118.7417,116.9781,118.694,123887.0],["2015-11-25",118.98,119.2946,118.1411,119.0658,107418.0],["2015-11-27",118.7512,120.1049,118.7512,119.8284,39442.0],["2015-11-30",120.1144,120.2574,117.1783,118.0076,165218.0],["2015-12-01",118.2078,119.1897,116.6063,118.0648,97977.0],["2015-12-02",117.8837,118.0553,115.796,116.0629,167316.0],["2015-12-03",116.0629,116.1106,111.9352,112.8408,137104.0],["2015-12-04",112.4976,114.1468,111.6969,113.0315,159028.0],["2015-12-07",112.5739,113.7846,112.2593,112.5643,188296.0],["2015-12-08",111.1153,111.6111,109.3613,110.0763,194485.0],["2015-12-09",109.571,111.4871,107.1211,109.5138,156196.0],["2015-12-10",109.4948,109.7712,108.0362,109.2374,101124.0],["2015-12-11",108.2841,108.6654,107.3689,107.8551,152839.0],["2015-12-14",107.6263,107.7407,103.1077,104.0515,227843.0],["2015-12-15",104.6425,107.4357,104.4995,107.3785,238543.0],["2015-12-16",107.9695,110.4004,107.3975,109.7712,260047.0],["2015-12-17",110.1621,110.1621,106.5968,107.8932,150427.0],["2015-12-18",107.55,107.55,103.9371,103.9561,239906.0],["2015-12-21",104.7474,105.1954,102.307,103.4223,146126.0],["2015-12-22",104.0038,104.8618,102.8694,104.8332,167106.0],["2015-12-23",105.7007,108.2269,105.224,107.836,97242.0],["2015-12-24",107.5691,109.6759,107.3308,108.2269,108362.0],["2015-12-28",107.6358,107.8074,105.7483,107.2355,82871.0],["2015-12-29",107.7121,108.551,106.7016,107.5596,85494.0],["2015-12-30",107.388,107.8074,106.3298,107.1973,129551.0],["2015-12-31",106.5205,109.3422,106.5205,107.8742,144762.0],["2016-01-04",106.1487,106.5777,102.5834,104.0419,205499.0],["2016-01-05",104.4709,105.3384,102.1258,102.9552,147070.0],["2016-01-06",100.9247,102.2593,99.142,102.0019,347429.0],["2016-01-07",99.9237,100.4099,98.7321,99.6187,305784.0],["2016-01-08",99.9714,101.1725,99.4185,99.5043,199625.0],["2016-01-11",99.9237,100.4862,98.8561,99.0467,337988.0],["2016-01-12",99.5138,99.5138,92.755,94.2135,260991.0],["2016-01-13",94.347,95.0334,85.1382,86.5396,460721.0],["2016-01-14",86.9685,94.0896,83.7178,92.6501,435860.0],["2016-01-15",90.8484,92.183,88.8942,91.0963,332848.0],["2016-01-19",92.0496,92.0496,89.4852,89.5996,319001.0],["2016-01-20",87.979,91.7159,85.4147,90.6292,409005.0],["2016-01-21",90.7436,94.1659,90.0191,92.5643,277356.0],["2016-01-22",94.2898,95.3098,89.7235,92.0496,408795.0],["2016-01-25",91.4681,91.7255,87.2927,87.5596,354772.0],["2016-01-26",87.9028,89.9619,87.6072,89.7807,192177.0],["2016-01-27",89.1611,91.5825,88.6749,89.7903,204555.0],["2016-01-28",91.02,91.9352,87.2164,88.2841,146336.0],["2016-01-29",88.7798,90.6959,88.0267,90.591,237494.0],["2016-02-01",89.7903,90.1716,87.817,89.0848,121474.0],["2016-02-02",87.5691,88.4652,85.796,85.9104,127349.0],["2016-02-03",86.6158,87.0162,84.4042,86.3489,272320.0],["2016-02-04",86.387,89.8189,86.3775,88.7989,182631.0],["2016-02-05",88.3889,89.3422,85.7197,86.1678,139727.0],["2016-02-08",85.0143,85.0143,80.6006,81.9733,181582.0],["2016-02-09",80.7245,83.0124,79.3327,80.0477,204660.0],["2016-02-10",80.7436,83.1745,80.6673,81.3441,278614.0],["2016-02-11",79.5996,80.3146,75.6244,77.5405,260152.0],["2016-02-12",78.0744,82.2688,77.9409,81.0582,238857.0],["2016-02-16",82.5453,83.8036,80.6578,83.4986,138048.0],["2016-02-17",84.4805,87.3117,84.4137,86.3775,261725.0],["2016-02-18",86.3108,87.9123,85.8913,87.1973,249033.0],["2016-02-19",86.7874,88.408,85.796,87.0257,134482.0],["2016-02-22",88.5319,89.6854,87.7407,88.8179,163959.0],["2016-02-23",88.6559,89.6949,86.3298,87.1783,115600.0],["2016-02-24",85.9581,87.7979,83.9085,87.4071,177806.0],["2016-02-25",87.8932,88.5605,86.0153,87.7216,118642.0],["2016-02-26",88.1792,90.3336,87.3117,89.7903,157140.0],["2016-02-29",89.9237,90.4099,87.4071,88.4557,155042.0],["2016-03-01",89.4471,91.2107,87.817,91.1535,197632.0],["2016-03-02",91.0391,93.6606,90.6387,93.5462,122943.0],["2016-03-03",93.4032,96.4347,92.8313,96.3203,186617.0],["2016-03-04",96.5491,97.6549,94.7664,96.0915,162805.0],["2016-03-07",95.7293,96.6349,94.0419,95.5386,189554.0],["2016-03-08",94.9857,95.5291,91.6206,92.021,166267.0],["2016-03-09",92.469,95.3098,91.8589,94.4614,150007.0],["2016-03-10",95.7579,95.7579,89.7045,91.7922,174763.0],["2016-03-11",92.6597,95.1382,92.4023,94.5377,134587.0],["2016-03-14",94.1182,94.6044,92.5262,94.1849,167420.0],["2016-03-15",93.4223,93.8894,92.469,93.184,215570.0],["2016-03-16",92.7359,93.2317,90.9819,92.8789,186512.0],["2016-03-17",94.0801,102.6883,94.0801,101.1439,355716.0],["2016-03-18",101.4204,103.0124,99.0181,100.0667,262984.0],["2016-03-21",100.0095,101.2297,97.1783,101.1439,166162.0],["2016-03-22",100.2669,101.163,98.9418,100.0381,233612.0],["2016-03-23",98.6368,99.5615,95.3861,95.4433,184309.0],["2016-03-24",94.5186,96.3584,93.4509,96.2536,203401.0],["2016-03-28",96.3394,97.1878,94.6711,95.4719,130076.0],["2016-03-29",94.8808,96.3012,94.5377,96.1487,164483.0],["2016-03-30",97.0829,99.3708,96.3012,98.3127,206443.0],["2016-03-31",98.0648,101.3346,96.5491,100.9438,237808.0],["2016-04-01",99.7712,99.7712,96.3298,98.7226,327393.0],["2016-04-04",98.6463,99.409,97.817,98.7226,193960.0],["2016-04-05",97.5596,98.7226,96.53,97.0448,243158.0],["2016-04-06",97.1783,98.3699,96.7588,98.2745,139412.0],["2016-04-07",97.2355,97.8456,93.4318,93.8322,162071.0],["2016-04-08",94.776,96.3489,94.1849,95.3384,135950.0],["2016-04-11",96.1868,98.3794,96.1106,96.8065,199310.0],["2016-04-12",97.1973,97.9314,96.1487,97.836,153888.0],["2016-04-13",98.1316,100.143,97.9981,99.8856,195848.0],["2016-04-14",99.6664,100.4004,98.6368,99.123,184939.0],["2016-04-15",98.9895,98.9895,97.8837,97.979,171826.0],["2016-04-18",97.2355,98.3985,96.9304,98.0744,160917.0],["2016-04-19",98.7989,99.0944,97.1211,98.103,165637.0],["2016-04-20",98.0839,98.5796,97.2736,98.0934,241899.0],["2016-04-21",98.5033,98.9228,97.7216,98.0458,149483.0],["2016-04-22",98.0458,100.6864,98.0458,100.6864,209171.0],["2016-04-25",100.8008,101.6969,100.4766,101.5062,213576.0],["2016-04-26",101.878,104.7474,100.6387,104.0133,213367.0],["2016-04-27",103.6416,105.3003,103.6416,104.6997,149273.0],["2016-04-28",103.9943,103.9943,100.286,100.9438,176652.0],["2016-04-29",100.4576,101.7636,99.3899,100.2574,131230.0],["2016-05-02",102.04,104.6997,100.9533,101.4967,138888.0],["2016-05-03",100.8103,102.612,99.2374,100.715,140146.0],["2016-05-04",99.9333,101.2107,99.0372,100.6196,155147.0],["2016-05-05",101.1916,102.612,99.5615,100.0858,134272.0],["2016-05-06",99.5615,100.5148,99.3518,100.0763,65143.0],["2016-05-09",99.8189,100.0572,98.4652,99.8189,161546.0],["2016-05-10",100.1049,100.9438,100.0667,100.4576,110879.0],["2016-05-11",99.9237,100.6578,99.9237,100.3527,224801.0],["2016-05-12",100.3623,100.7626,97.1306,98.7703,128398.0],["2016-05-13",100.3241,101.4013,98.4461,100.0953,200044.0],["2016-05-16",99.8093,102.183,99.7712,101.0677,142244.0],["2016-05-17",101.0963,101.6969,100.2479,101.0963,177176.0],["2016-05-18",101.0486,101.5825,98.3127,99.4852,107732.0],["2016-05-19",98.265,100.0858,96.3108,98.5224,112243.0],["2016-05-20",98.8465,102.0019,98.5796,101.9542,92837.0],["2016-05-23",101.7255,102.3451,100.9247,101.6301,118957.0],["2016-05-24",102.4023,103.9085,101.4109,102.9647,116124.0],["2016-05-25",103.6702,104.633,103.4128,103.9371,122838.0],["2016-05-26",104.061,104.3756,102.5929,103.0029,144867.0],["2016-05-27",102.9361,104.1468,102.5071,103.4795,89585.0],["2016-05-31",103.4223,105.2431,103.041,104.1563,149273.0],["2016-06-01",103.5462,105.3098,101.8494,105.1859,105529.0],["2016-06-02",104.5948,106.368,104.3851,106.368,87172.0],["2016-06-03",106.1773,107.0639,104.7283,107.0067,124621.0],["2016-06-06",107.6072,109.9619,105.6911,109.5234,181162.0],["2016-06-07",109.8665,110.6101,108.3031,109.1611,216304.0],["2016-06-08",109.1706,111.0582,108.9609,110.2097,153993.0],["2016-06-09",109.4757,110.6101,107.5691,108.6368,261935.0],["2016-06-10",107.5596,109.2183,107.5596,108.2555,198576.0],["2016-06-13",107.3022,108.7989,107.3022,107.531,192701.0],["2016-06-14",107.0448,108.3889,105.51,106.3012,173610.0],["2016-06-15",106.8351,109.9142,106.5872,107.7884,135216.0],["2016-06-16",106.9304,109.1134,105.7293,108.0839,97557.0],["2016-06-17",108.0934,109.7426,107.6358,107.8265,133643.0],["2016-06-20",109.5615,109.8665,109.1039,109.3518,178959.0],["2016-06-21",109.4948,109.7903,107.8074,109.3518,160497.0],["2016-06-22",109.1802,110.2002,108.7893,109.8284,154203.0],["2016-06-23",110.9914,111.4967,109.5043,110.0191,276097.0],["2016-06-24",105.7769,107.8742,105.5958,107.1306,544746.0],["2016-06-27",105.3765,106.6635,103.4223,103.47,439111.0],["2016-06-28",105.0334,106.6349,104.3947,105.5005,85494.0],["2016-06-29",106.53,108.5796,106.0724,107.5119,115285.0],["2016-06-30",107.9028,109.0372,106.2345,108.98,131754.0],["2016-07-01",109.3041,109.857,107.0257,107.836,117803.0],["2016-07-05",107.5119,108.0458,105.5863,106.082,93781.0],["2016-07-06",105.3289,106.2536,104.6044,105.6721,297706.0],["2016-07-07",105.7007,107.1497,105.3289,106.0534,107418.0],["2016-07-08",107.2355,108.7226,106.5872,108.6082,107942.0],["2016-07-11",109.1611,110.2097,109.1611,109.571,109935.0],["2016-07-12",110.1335,112.0972,110.1335,111.0867,174449.0],["2016-07-13",111.0963,112.04,110.2574,110.9628,105634.0],["2016-07-14",111.8208,111.8208,110.448,111.2011,155357.0],["2016-07-15",110.7722,111.2965,109.8761,110.9152,70703.0],["2016-07-18",111.1249,111.2869,110.1811,110.9056,93571.0],["2016-07-19",110.8961,111.2869,110.5148,111.0486,67136.0],["2016-07-20",110.9533,112.0019,110.6768,111.2774,200988.0],["2016-07-21",111.3346,111.9638,110.7531,111.2393,123048.0],["2016-07-22",111.0772,112.3928,110.2002,111.6778,188191.0],["2016-07-25",111.5062,112.4595,110.5529,110.6768,152315.0],["2016-07-26",110.4766,112.2021,110.3718,112.1258,57380.0],["2016-07-27",112.1068,113.1554,111.7827,113.1459,85074.0],["2016-07-28",113.2793,114.7092,113.2793,114.1659,110879.0],["2016-07-29",114.1087,114.3947,112.7073,113.8799,78570.0],["2016-08-01",113.7464,114.2517,112.8408,113.2698,108991.0],["2016-08-02",113.3746,114.3756,111.7064,113.1459,103536.0],["2016-08-03",112.6692,114.0896,112.1926,113.6988,114131.0],["2016-08-04",113.5844,113.775,112.4595,113.3937,81717.0],["2016-08-05",113.8704,115.1382,112.7645,114.8522,80039.0],["2016-08-08",115.4337,118.1983,114.9762,116.0248,102907.0],["2016-08-09",115.7769,116.0534,114.5758,114.938,92627.0],["2016-08-10",114.9571,115.9962,112.7741,113.0696,100914.0],["2016-08-11",112.9552,112.9552,111.1344,111.3823,139832.0],["2016-08-12",111.1916,111.5253,110.4099,110.6864,95984.0],["2016-08-15",110.858,112.5262,110.8103,111.0391,79514.0],["2016-08-16",110.6196,111.5062,110.2383,110.5815,140461.0],["2016-08-17",110.9914,110.9914,109.0086,110.4862,123782.0],["2016-08-18",110.5529,111.8875,110.5529,111.3251,84235.0],["2016-08-19",110.5624,111.2965,109.3327,110.143,118222.0],["2016-08-22",109.6949,110.7817,109.6949,110.5243,120215.0],["2016-08-23",110.7245,112.755,110.6959,112.2402,107313.0],["2016-08-24",111.8684,112.7359,110.3146,110.4385,88536.0],["2016-08-25",110.572,111.8589,110.572,111.5348,97347.0],["2016-08-26",112.4595,112.8027,111.2297,112.2593,153259.0],["2016-08-29",112.4214,113.3174,112.4214,112.9743,82661.0],["2016-08-30",113.184,114.1277,112.5929,114.0515,85389.0],["2016-08-31",113.6702,113.6702,111.5348,112.6978,136475.0],["2016-09-01",112.2593,113.756,111.9733,112.8599,109725.0],["2016-09-02",113.1649,113.7083,112.3832,113.489,60842.0],["2016-09-06",113.7941,113.7941,111.163,112.6025,121264.0],["2016-09-07",112.2021,114.204,111.1821,113.2698,134692.0],["2016-09-08",111.6492,113.3365,111.4871,112.3451,89060.0],["2016-09-09",111.6492,112.4309,109.6377,110.5815,178435.0],["2016-09-12",110.1049,111.4013,109.3994,110.8103,111089.0],["2016-09-13",110.4004,111.0391,107.3499,107.7502,255536.0],["2016-09-14",108.1506,109.3899,106.5014,107.2736,121789.0],["2016-09-15",106.8732,107.8265,106.7302,107.7216,96088.0],["2016-09-16",107.7121,108.3794,107.2736,107.9695,177596.0],["2016-09-19",107.7216,108.6368,107.5214,108.1316,101438.0],["2016-09-20",108.2269,108.3985,107.388,108.1697,119796.0],["2016-09-21",108.1411,110.2383,107.7502,110.1907,168050.0],["2016-09-22",110.3527,111.4204,109.6377,110.9056,93151.0],["2016-09-23",110.2574,111.0486,110.0286,110.2193,71437.0],["2016-09-26",109.2088,110.2669,108.6082,108.6654,62206.0],["2016-09-27",108.6559,109.0276,107.6549,108.1411,78885.0],["2016-09-28",108.0934,110.5529,107.817,110.4862,95144.0],["2016-09-29",108.6463,109.8189,108.0934,108.8084,89585.0],["2016-09-30",108.8275,109.7426,107.8932,109.1516,103641.0],["2016-10-03",108.7607,109.4852,107.3689,108.2841,129447.0],["2016-10-04",108.4652,108.999,106.9781,107.6168,85598.0],["2016-10-05",107.6644,109.0467,107.3022,107.7216,145391.0],["2016-10-06",107.8074,107.8074,106.6158,106.8446,76787.0],["2016-10-07",107.0543,107.9886,106.1773,106.4252,157770.0],["2016-10-10",107.693,108.4843,107.2069,108.0648,90739.0],["2016-10-11",107.96,109.1325,105.0906,105.2336,76682.0],["2016-10-12",105.1764,106.7398,104.8808,105.3098,59268.0],["2016-10-13",104.4042,105.1192,103.4223,104.7092,77311.0],["2016-10-14",104.4137,105.4814,102.8313,103.2221,107837.0],["2016-10-17",103.0029,104.5377,102.2593,102.7264,82871.0],["2016-10-18",103.3651,103.4032,101.8589,102.3737,118537.0],["2016-10-19",102.7455,104.0991,102.0114,103.5844,132699.0],["2016-10-20",103.5558,103.5558,102.0686,102.7359,86647.0],["2016-10-21",102.2688,103.2698,101.3155,103.2412,89480.0],["2016-10-24",103.775,105.1573,103.3079,105.0334,109306.0],["2016-10-25",104.9952,105.0143,104.061,104.2993,143189.0],["2016-10-26",103.9085,104.3947,102.7931,103.0315,112768.0],["2016-10-27",103.3937,103.3937,101.4395,102.0591,82451.0],["2016-10-28",102.1068,103.1363,101.2679,101.7922,88116.0],["2016-10-31",101.6397,104.8427,101.1058,104.6997,142454.0],["2016-11-01",104.6711,104.7664,101.1916,102.2974,277041.0],["2016-11-02",102.2212,102.2402,99.1802,99.7235,148853.0],["2016-11-03",99.5901,100.5052,99.1039,99.4185,78885.0],["2016-11-04",99.5043,100.8866,99.1802,99.9333,140776.0],["2016-11-07",101.0486,103.6892,100.1335,102.469,170253.0],["2016-11-08",99.266,101.6397,97.3785,98.4747,174029.0],["2016-11-09",97.3499,102.1449,96.4728,101.0963,244522.0],["2016-11-10",101.8112,103.0696,101.3251,101.4109,130810.0],["2016-11-11",101.6397,103.6892,100.2765,102.9266,172456.0],["2016-11-14",103.7655,104.6997,101.5825,103.2317,126509.0],["2016-11-15",103.0791,104.0896,101.5443,103.3842,143713.0],["2016-11-16",102.7931,103.9371,101.8494,102.3832,127453.0],["2016-11-17",102.5834,104.2517,101.8208,103.8132,145601.0],["2016-11-18",104.2707,104.3851,102.7359,103.3651,103851.0],["2016-11-21",103.8894,104.2231,102.8027,103.5558,115810.0],["2016-11-22",103.8418,105.2336,103.2793,104.7855,115914.0],["2016-11-23",104.6235,105.5195,104.3375,105.3194,88431.0],["2016-11-25",105.6911,105.6911,105.2717,105.3384,38603.0],["2016-11-28",105.062,107.0067,105.062,106.2917,141930.0],["2016-11-29",106.2917,108.5796,106.1392,107.817,169099.0],["2016-11-30",108.6749,109.5615,107.2259,108.4843,244522.0],["2016-12-01",108.6749,110.3908,108.3413,108.9514,215989.0],["2016-12-02",108.7321,109.6282,108.1792,108.6654,144867.0],["2016-12-05",108.9609,112.1068,108.6273,111.6015,184624.0],["2016-12-06",111.5348,112.4023,110.877,111.9161,168365.0],["2016-12-07",111.5348,112.9838,111.306,112.4976,120215.0],["2016-12-08",112.4881,113.5653,111.7636,113.2888,146231.0],["2016-12-09",113.3365,114.633,112.4976,112.8027,111614.0],["2016-12-12",111.7541,111.9447,109.7045,110.0095,127978.0],["2016-12-13",109.714,109.8761,107.9314,109.1802,144552.0],["2016-12-14",108.6749,109.1802,107.7121,108.5796,260362.0],["2016-12-15",108.6749,110.3336,107.7216,109.4185,172141.0],["2016-12-16",110.448,112.1163,109.5806,110.5243,234032.0],["2016-12-19",110.0477,111.5157,109.6282,110.4671,79304.0],["2016-12-20",110.2765,110.734,109.6282,109.7045,93466.0],["2016-12-21",109.3041,110.4194,108.9228,109.2564,126090.0],["2016-12-22",109.0944,109.2374,108.0458,108.9037,137524.0],["2016-12-23",109.3994,110.4194,108.7417,109.5234,101124.0],["2016-12-27",108.98,110.4671,108.6368,109.8761,114865.0],["2016-12-28",110.2955,110.3527,108.5033,109.2183,122418.0],["2016-12-29",109.0467,110.2288,108.3127,109.3804,97347.0],["2016-12-30",109.6759,109.6759,108.4747,108.7703,99131.0],["2017-01-03",108.7703,108.7703,104.9666,105.367,343967.0],["2017-01-04",105.5005,109.1134,105.5005,108.3794,429880.0],["2017-01-05",108.5605,109.0467,106.9781,107.5119,183470.0],["2017-01-06",107.9409,108.1983,105.8723,106.0439,162490.0],["2017-01-09",105.8818,105.8818,103.9752,104.1373,186198.0],["2017-01-10",104.5091,105.224,103.9276,104.8332,148434.0],["2017-01-11",104.8618,104.8618,102.8122,103.0029,135111.0],["2017-01-12",103.1268,103.1268,101.0867,102.1449,266971.0],["2017-01-13",102.5071,103.8799,101.449,103.1459,79619.0],["2017-01-17",102.5929,102.8789,101.4395,101.5634,91892.0],["2017-01-18",101.3918,101.6873,100.7531,101.4013,139307.0],["2017-01-19",101.4013,102.0686,100.1716,100.6387,134167.0],["2017-01-20",100.5338,101.3155,100.2383,100.9533,182946.0],["2017-01-23",101.0486,101.5348,99.7426,100.4099,207282.0],["2017-01-24",100.7531,101.9066,100.0,101.6206,154937.0],["2017-01-25",102.2212,103.203,101.7159,102.9552,189764.0],["2017-01-26",102.7073,104.2803,102.3928,103.6225,139727.0],["2017-01-27",103.3174,104.204,101.9066,103.1649,118747.0],["2017-01-30",103.3937,103.3937,100.6673,101.3632,124411.0],["2017-01-31",100.8961,101.8112,100.3718,101.6301,109516.0],["2017-02-01",102.1068,102.8313,101.4967,102.0782,148224.0],["2017-02-02",102.0114,102.9743,101.2202,102.8599,113187.0],["2017-02-03",103.3746,104.6711,103.1268,104.5758,110460.0],["2017-02-06",104.6616,106.5586,104.3756,105.51,179169.0],["2017-02-07",105.2908,105.796,104.1659,105.1478,78990.0],["2017-02-08",104.5758,105.3765,103.1554,105.081,109096.0],["2017-02-09",104.6711,105.1668,103.7464,105.0524,233193.0],["2017-02-10",105.5291,107.8551,104.8427,107.3213,170148.0],["2017-02-13",107.979,108.3794,105.9771,108.3222,180113.0],["2017-02-14",108.1602,109.1706,107.5691,109.1134,199730.0],["2017-02-15",108.98,110.9533,108.0458,110.5815,224801.0],["2017-02-16",111.0582,111.1344,110.4862,110.9152,190603.0],["2017-02-17",110.8675,111.9733,110.143,111.6111,160287.0],["2017-02-21",111.6301,112.1068,110.6578,110.9533,134062.0],["2017-02-22",110.5815,111.0677,110.0667,110.4671,114341.0],["2017-02-23",110.5529,111.163,109.428,111.1153,141510.0],["2017-02-24",109.9523,111.1535,109.7712,110.591,226479.0],["2017-02-27",110.5815,112.8599,110.3146,112.7836,194590.0],["2017-02-28",112.2498,112.4309,110.8198,110.9342,191652.0],["2017-03-01",111.2202,113.2984,111.2202,112.6406,183260.0],["2017-03-02",112.7169,113.0219,111.5348,111.6969,120215.0],["2017-03-03",111.5348,112.2498,111.0582,112.04,103012.0],["2017-03-06",111.6397,111.7636,110.7722,111.4776,127978.0],["2017-03-07",111.02,111.5062,110.7054,110.8961,89899.0],["2017-03-08",110.8961,111.3632,110.3623,110.4004,172770.0],["2017-03-09",110.2479,111.5348,109.7426,110.0286,146440.0],["2017-03-10",110.3432,111.7159,110.1049,110.7722,178120.0],["2017-03-13",110.7245,111.9066,110.4671,111.4395,128083.0],["2017-03-14",110.6864,110.6864,109.6377,109.8951,100075.0],["2017-03-15",110.8103,111.735,110.0572,111.1916,277146.0],["2017-03-16",111.306,112.4881,111.1535,112.4118,183470.0],["2017-03-17",113.1745,114.0801,112.8599,113.4414,335470.0],["2017-03-20",113.0505,113.3365,112.2307,112.8789,129761.0],["2017-03-21",113.3365,113.3365,111.897,112.6215,163959.0],["2017-03-22",112.5643,112.5643,108.9228,109.2374,202247.0],["2017-03-23",109.2374,111.1249,109.1325,109.6473,161546.0],["2017-03-24",110.0763,111.2202,109.1516,109.7235,108991.0],["2017-03-27",108.7417,109.9237,108.3317,108.9323,115705.0],["2017-03-28",108.4938,110.9056,108.408,110.1811,163434.0],["2017-03-29",110.1716,110.8008,109.552,110.143,111299.0],["2017-03-30",110.1239,111.4681,109.9142,110.5434,143923.0],["2017-03-31",110.6768,112.2498,110.591,111.7731,170777.0],["2017-04-03",112.164,112.164,109.9523,110.1907,189659.0],["2017-04-04",109.8665,110.9724,109.4948,109.857,152525.0],["2017-04-05",110.5815,112.2212,110.3432,110.7817,209276.0],["2017-04-06",110.9819,112.2498,110.8294,111.9352,72591.0],["2017-04-07",111.9352,113.8894,111.2774,113.2793,311658.0],["2017-04-10",113.203,114.8999,112.9647,114.5663,242529.0],["2017-04-11",114.3947,114.5377,113.346,113.9847,287846.0],["2017-04-12",113.775,114.5281,112.7455,113.2793,243683.0],["2017-04-13",113.2793,114.3375,112.9647,113.756,150427.0],["2017-04-17",113.4414,116.4347,113.4414,116.4156,200044.0],["2017-04-18",116.2059,116.5586,114.8522,116.3012,162071.0],["2017-04-19",117.0353,118.3413,116.3108,118.2078,262565.0],["2017-04-20",118.9037,119.2755,117.4357,119.0467,176127.0],["2017-04-21",119.1325,119.1325,117.7502,117.96,127663.0],["2017-04-24",119.0944,119.0944,115.6244,116.5682,152839.0],["2017-04-25",117.3117,117.3117,116.3012,117.2259,129971.0],["2017-04-26",117.3308,118.5224,116.4728,117.3689,154098.0],["2017-04-27",117.2927,118.5319,116.9113,117.9695,98291.0],["2017-04-28",118.122,118.2078,115.5005,117.3594,147699.0],["2017-05-01",117.6358,118.8561,117.3022,117.9504,134797.0],["2017-05-02",117.6644,118.9037,117.1115,118.0076,166791.0],["2017-05-03",118.4271,119.1134,116.8255,118.8084,241375.0],["2017-05-04",120.8866,120.8866,115.1192,115.8627,292776.0],["2017-05-05",115.8246,116.8827,115.2526,116.4156,204450.0],["2017-05-08",116.4252,122.021,115.0429,120.7817,2158527.0],["2017-05-09",120.9724,123.4032,119.6854,122.0305,504569.0],["2017-05-10",122.1163,123.0219,120.7531,121.0772,247144.0],["2017-05-11",121.0963,121.1344,119.3041,120.4004,282076.0],["2017-05-12",120.5243,123.2888,120.2097,123.1554,286377.0],["2017-05-15",123.9276,125.2526,123.2221,123.9276,216304.0],["2017-05-16",123.9466,124.5567,122.3642,122.6978,231619.0],["2017-05-17",122.1163,124.795,121.6873,122.755,264453.0],["2017-05-18",122.9457,123.327,121.163,122.9361,248928.0],["2017-05-19",122.9361,124.1849,122.7931,123.6416,316378.0],["2017-05-22",123.8989,124.4995,121.9733,122.021,289734.0],["2017-05-23",122.1068,122.4309,120.0477,120.3051,304210.0],["2017-05-24",120.143,122.6692,119.9905,122.0114,220395.0],["2017-05-25",122.3832,122.6978,121.0677,121.6206,183470.0],["2017-05-26",121.5443,122.2021,121.2965,121.9828,230465.0],["2017-05-30",122.021,122.6883,121.2488,121.3155,101438.0],["2017-05-31",121.0391,122.2116,120.286,122.1735,205289.0],["2017-06-01",122.021,122.7931,121.2488,121.7922,225220.0],["2017-06-02",122.2307,122.3451,121.2297,121.4871,108257.0],["2017-06-05",121.897,122.0591,119.9237,120.3623,153049.0],["2017-06-06",120.0477,121.1344,119.7617,120.6387,125146.0],["2017-06-07",120.3336,121.1535,119.6473,119.7712,120320.0],["2017-06-08",120.3908,121.306,118.9133,120.0095,114446.0],["2017-06-09",119.7617,121.5634,119.3994,120.0667,265292.0],["2017-06-12",120.1811,120.2097,119.2088,120.1621,117068.0],["2017-06-13",119.4185,120.3527,118.9133,119.7331,201723.0],["2017-06-14",120.3336,120.3336,118.4938,118.9609,131440.0],["2017-06-15",118.1316,119.266,117.3689,118.8179,133328.0],["2017-06-16",118.4557,120.1811,117.7121,119.6187,254173.0],["2017-06-19",119.571,120.5434,118.4747,119.6664,208436.0],["2017-06-20",119.714,119.714,117.8932,118.1697,123677.0],["2017-06-21",118.6273,119.3994,117.4833,117.7693,160812.0],["2017-06-22",117.7216,117.7216,116.2154,116.9876,167106.0],["2017-06-23",117.0067,117.7312,116.1106,117.4929,287846.0],["2017-06-26",117.2641,117.7216,115.1478,115.7007,266131.0],["2017-06-27",115.5672,115.5958,114.5663,114.652,190813.0],["2017-06-28",114.8904,116.9304,114.3947,116.4633,212003.0],["2017-06-29",116.4728,116.4728,115.1096,115.5863,93676.0],["2017-06-30",116.0248,117.4833,115.5291,117.102,134901.0],["2017-07-03",117.6168,117.7884,116.7398,117.102,114865.0],["2017-07-05",117.0448,117.0448,115.3384,115.4528,155567.0],["2017-07-06",114.7378,115.5386,113.756,113.9466,232249.0],["2017-07-07",114.1659,114.5567,113.6606,114.4614,224171.0],["2017-07-10",114.2612,114.4709,112.1735,112.2688,170987.0],["2017-07-11",112.3642,113.1363,111.9733,113.0791,226584.0],["2017-07-12",113.47,114.8808,113.47,114.3661,245151.0],["2017-07-13",114.5567,116.5872,114.49,115.3003,172351.0],["2017-07-14",115.1668,115.8532,114.4423,115.2336,95774.0],["2017-07-17",114.7283,115.8913,114.7283,115.8627,183680.0],["2017-07-18",115.7293,116.3489,115.1764,115.7579,243263.0],["2017-07-19",116.2536,117.0925,115.2145,117.0067,172456.0],["2017-07-20",117.2545,118.7131,116.7874,118.265,271062.0],["2017-07-21",118.122,118.8084,117.245,118.1411,159028.0],["2017-07-24",118.1316,119.9809,117.9981,119.8093,191862.0],["2017-07-25",119.8093,121.02,119.5329,120.8484,199310.0],["2017-07-26",120.9438,120.9724,119.8379,120.1239,173190.0],["2017-07-27",120.2383,120.8294,118.4843,119.409,189974.0],["2017-07-28",119.2755,120.143,118.5605,119.5234,231200.0],["2017-07-31",119.9047,120.3146,118.98,119.9333,178540.0],["2017-08-01",120.5624,120.572,119.1611,120.0286,95249.0],["2017-08-02",120.4385,120.591,119.1992,120.1239,111509.0],["2017-08-03",120.1144,120.4576,119.4662,120.2002,94305.0],["2017-08-04",120.5052,121.5729,119.123,119.552,104061.0],["2017-08-07",119.4948,120.0,118.0076,119.8951,194904.0],["2017-08-08",117.1115,119.9905,117.0162,117.3213,157350.0],["2017-08-09",117.0162,117.1211,115.1096,115.9962,195743.0],["2017-08-10",116.3298,116.3298,114.5091,115.205,289944.0],["2017-08-11",114.5281,116.1868,114.1468,114.3947,166267.0],["2017-08-14",114.7664,115.4147,113.489,114.1373,219451.0],["2017-08-15",114.3947,115.0429,113.6702,114.5091,145916.0],["2017-08-16",114.6616,115.2717,113.5844,114.3089,74059.0],["2017-08-17",113.8132,114.919,112.7359,112.898,163224.0],["2017-08-18",113.2126,113.3746,111.3537,112.4309,151266.0],["2017-08-21",112.3451,113.327,112.0114,112.3928,127558.0],["2017-08-22",112.5643,112.9075,111.2869,112.0114,163120.0],["2017-08-23",111.6111,112.6692,111.3537,111.9924,190603.0],["2017-08-24",112.0591,113.0696,111.5634,111.6492,150532.0],["2017-08-25",111.735,112.3642,111.2202,111.5634,144762.0],["2017-08-28",111.4395,111.4395,108.9705,110.6101,301063.0],["2017-08-29",110.0858,110.6673,109.7903,110.4004,215674.0],["2017-08-30",110.3908,111.7636,109.8093,111.6206,179694.0],["2017-08-31",111.5157,112.612,111.3632,111.8684,200254.0],["2017-09-01",111.7064,112.2498,110.9724,111.3727,123153.0],["2017-09-05",111.1725,111.1725,108.9418,109.123,239172.0],["2017-09-06",109.1992,110.6768,109.1897,109.6092,127978.0],["2017-09-07",110.0095,110.6006,109.2088,110.2097,166896.0],["2017-09-08",110.0286,110.4385,109.2374,109.8189,149273.0],["2017-09-11",110.2193,111.4109,109.7712,111.3251,173819.0],["2017-09-12",111.4681,112.4786,111.4109,112.2498,357289.0],["2017-09-13",112.2021,112.4881,111.9161,112.3356,198890.0],["2017-09-14",111.9256,112.6692,111.6015,112.0782,171931.0],["2017-09-15",111.7922,112.8789,110.9628,112.4881,238962.0],["2017-09-18",112.5929,112.9647,112.183,112.4214,316483.0],["2017-09-19",112.0877,112.4881,109.9142,109.9809,139307.0],["2017-09-20",109.9809,110.2955,109.3136,109.8761,187561.0],["2017-09-21",109.8665,110.3432,109.8093,110.2193,99026.0],["2017-09-22",110.286,110.5434,109.6282,110.3908,118642.0],["2017-09-25",110.7054,111.7159,110.7054,111.7064,262040.0],["2017-09-26",111.5825,113.4414,111.5825,112.1163,157665.0],["2017-09-27",112.2498,112.3832,110.8961,111.5062,121579.0],["2017-09-28",111.3727,112.4309,111.2679,111.9542,118747.0],["2017-09-29",111.9638,112.898,111.6969,112.4214,306728.0],["2017-10-02",112.6883,112.8122,111.001,111.4585,285853.0],["2017-10-03",111.7064,112.0877,111.1249,111.5443,264768.0],["2017-10-04",111.8112,114.1754,111.3346,113.4128,233088.0],["2017-10-05",113.2888,114.0229,113.0696,113.4318,355926.0],["2017-10-06",113.0505,113.1554,112.1163,112.8694,113187.0],["2017-10-09",112.9933,113.1745,112.326,112.4404,87487.0],["2017-10-10",112.5739,114.2326,112.3928,113.8227,249452.0],["2017-10-11",113.8513,116.5777,113.8513,115.939,222283.0],["2017-10-12",115.8532,118.0934,115.5863,117.9695,236654.0],["2017-10-13",118.1316,118.1316,116.3394,116.7112,227738.0],["2017-10-16",117.2164,117.674,116.8541,117.3213,262145.0],["2017-10-17",117.7121,118.0648,116.4347,117.3499,133748.0],["2017-10-18",117.6644,118.3127,116.9781,118.1411,168889.0],["2017-10-19",117.55,120.0286,117.3594,119.428,166267.0],["2017-10-20",120.0572,120.7436,118.4843,119.1992,294874.0],["2017-10-23",119.428,120.9724,118.6654,120.0667,217772.0],["2017-10-24",119.571,122.2784,119.5234,122.1068,283545.0],["2017-10-25",122.164,122.2593,120.7817,120.9056,285118.0],["2017-10-26",120.9152,121.8589,120.0095,121.1153,203086.0],["2017-10-27",121.163,121.8112,119.8951,121.7159,180953.0],["2017-10-30",121.0677,121.9161,120.3623,121.02,210325.0],["2017-10-31",121.306,121.8208,121.0295,121.6683,223122.0],["2017-11-01",122.021,122.45,120.5148,120.6387,174659.0],["2017-11-02",120.6673,121.7541,119.4471,119.857,264977.0],["2017-11-03",119.7235,120.9438,119.5424,120.591,129761.0],["2017-11-06",120.7054,122.1735,120.2193,121.8398,182841.0],["2017-11-07",122.021,123.0219,116.2917,117.6549,353408.0],["2017-11-08",117.1783,117.3213,115.0524,115.3003,380892.0],["2017-11-09",114.3089,116.2059,113.9561,115.0715,221654.0],["2017-11-10",114.5281,115.5863,114.4137,115.367,337568.0],["2017-11-13",115.3098,115.8246,114.5091,115.6816,141615.0],["2017-11-14",114.9762,116.1106,114.8522,115.5767,113397.0],["2017-11-15",115.0524,116.6158,114.2898,116.3394,225535.0],["2017-11-16",116.3012,117.8551,115.8341,117.4547,156826.0],["2017-11-17",117.4929,118.5319,117.4738,117.7788,144133.0],["2017-11-20",117.674,119.1611,117.4929,118.8465,171407.0],["2017-11-21",118.8561,121.0867,118.8561,120.6101,177491.0],["2017-11-22",120.6864,121.878,120.2574,120.9152,321833.0],["2017-11-24",121.0391,121.449,120.2955,120.4004,69129.0],["2017-11-27",120.2097,121.1153,118.4175,118.6273,224696.0],["2017-11-28",118.8275,119.0086,117.4452,117.5691,99970.0],["2017-11-29",117.7312,119.1611,117.5596,118.3031,109306.0],["2017-11-30",118.4557,119.0372,117.979,118.2078,157875.0],["2017-12-01",118.2078,119.2946,116.7207,118.3603,108467.0],["2017-12-04",118.265,120.5338,118.265,120.0477,252704.0],["2017-12-05",119.9428,119.9428,118.9323,119.5424,227213.0],["2017-12-06",119.4948,119.5329,118.6273,119.1897,159763.0],["2017-12-07",119.2374,120.6006,118.8275,120.3051,166791.0],["2017-12-08",120.8008,121.3537,120.1049,120.7722,178120.0],["2017-12-11",120.858,121.7445,119.7712,121.4871,201513.0],["2017-12-12",121.6015,123.2221,121.4109,121.9924,287426.0],["2017-12-13",122.5262,122.9647,121.6969,122.5643,148119.0],["2017-12-14",122.7264,122.7264,120.9819,121.3918,102592.0],["2017-12-15",122.1068,123.0505,121.8017,122.8885,221129.0],["2017-12-18",123.1077,123.918,122.8885,123.5939,258264.0],["2017-12-19",123.5558,123.8799,121.7064,122.2307,249557.0],["2017-12-20",122.8122,123.3937,122.0305,122.2212,99970.0],["2017-12-21",122.4023,123.47,121.6873,122.755,119586.0],["2017-12-22",122.7359,124.061,122.2212,123.5748,116334.0],["2017-12-26",123.47,126.4061,123.47,125.6339,198786.0],["2017-12-27",125.5958,125.6053,124.3851,124.8427,118432.0],["2017-12-28",125.0238,125.6339,124.6997,125.4623,101543.0],["2017-12-29",125.4052,125.8341,124.6997,125.1382,93676.0],["2018-01-02",125.8341,126.8637,124.3851,126.6349,186512.0],["2018-01-03",122.4023,123.5462,121.163,121.4109,1138585.0],["2018-01-04",121.4681,123.3174,120.4766,122.1544,621113.0],["2018-01-05",122.9075,122.9075,121.5825,121.8684,391277.0],["2018-01-08",121.8684,122.1544,121.2774,121.6587,402396.0],["2018-01-09",122.3451,122.3451,120.4957,120.9819,204660.0],["2018-01-10",120.9724,121.0105,119.1325,120.0095,272950.0],["2018-01-11",119.7807,120.8675,119.409,120.5434,281552.0],["2018-01-12",120.734,121.2011,119.8761,121.1249,164588.0],["2018-01-16",121.1344,122.0591,119.7903,120.0572,366521.0],["2018-01-17",120.6101,121.5443,120.4099,121.4967,259837.0],["2018-01-18",121.3918,121.6206,120.2193,121.0772,234976.0],["2018-01-19",120.7054,121.7255,120.2765,121.6873,177910.0],["2018-01-22",121.0677,122.2402,120.4766,121.2869,271376.0],["2018-01-23",120.9152,122.2784,120.6482,122.2212,170148.0],["2018-01-24",122.3356,122.8313,120.858,122.04,162700.0],["2018-01-25",122.1258,122.7741,120.877,121.9352,358338.0],["2018-01-26",121.7636,123.2507,121.5539,122.6883,118117.0],["2018-01-29",122.1926,122.5929,121.1439,121.3155,170463.0],["2018-01-30",120.8008,120.8008,119.1611,119.7712,226269.0],["2018-01-31",120.0667,121.4395,119.5234,120.0763,249137.0],["2018-02-01",120.2002,120.8961,119.4948,120.4194,246830.0],["2018-02-02",120.1621,120.1621,118.1697,118.8561,257739.0],["2018-02-05",118.0076,118.8084,113.7083,114.4042,370717.0],["2018-02-06",113.0315,116.8255,112.2974,115.7483,281237.0],["2018-02-07",115.51,116.7302,115.062,115.5958,187142.0],["2018-02-08",115.7483,116.1201,113.6034,113.6034,561320.0],["2018-02-09",114.2231,114.8618,110.7912,113.7369,504359.0],["2018-02-12",113.9276,113.9371,111.4871,113.3937,246620.0],["2018-02-13",113.3174,115.0143,112.2212,114.7092,238333.0],["2018-02-14",114.1945,116.8637,113.4604,116.654,245361.0],["2018-02-15",117.0353,117.3785,114.8808,115.8627,208436.0],["2018-02-16",115.7388,116.6349,114.8808,116.082,318162.0],["2018-02-20",115.4623,117.1115,115.4623,116.4824,193960.0],["2018-02-21",116.8255,117.8265,115.3003,115.4528,210010.0],["2018-02-22",115.9295,117.7312,115.2717,115.3289,230255.0],["2018-02-23",115.9199,116.2631,114.9476,115.9962,257215.0],["2018-02-26",115.9962,117.7121,114.4042,116.7874,503520.0],["2018-02-27",117.9123,122.6311,117.9123,122.1926,966758.0],["2018-02-28",122.1926,125.1954,122.1163,122.2021,712166.0],["2018-03-01",121.7922,123.8608,121.0391,122.9457,668738.0],["2018-03-02",122.326,124.5853,121.02,123.4223,474253.0],["2018-03-05",123.0124,126.6349,123.0124,125.6053,495338.0],["2018-03-06",125.9867,127.7121,124.6806,126.5014,512856.0],["2018-03-07",125.7007,128.8656,124.938,128.3699,506247.0],["2018-03-08",128.5319,130.5052,128.2364,129.5329,375018.0],["2018-03-09",130.1907,131.0486,128.6749,130.3527,393585.0],["2018-03-12",130.1716,132.021,129.9047,131.5062,245886.0],["2018-03-13",131.7159,132.9838,130.3909,131.0105,488519.0],["2018-03-14",130.5624,131.0296,129.6378,129.6949,526808.0],["2018-03-15",128.4461,130.7722,128.3413,130.1621,294454.0],["2018-03-16",130.4004,131.7922,129.5234,131.4967,379109.0],["2018-03-19",131.1535,131.3632,129.8856,130.6387,226164.0],["2018-03-20",130.7436,132.2879,129.8284,130.4766,311553.0],["2018-03-21",130.9438,132.755,130.7245,130.7245,262984.0],["2018-03-22",130.2097,131.7827,129.5424,130.1525,441209.0],["2018-03-23",130.2574,131.163,127.6835,128.0362,179799.0],["2018-03-26",129.2183,130.2097,128.408,129.9237,189345.0],["2018-03-27",129.9142,131.7827,129.2564,129.8665,246515.0],["2018-03-28",129.7617,131.5443,128.7321,129.9714,335995.0],["2018-03-29",130.572,133.0982,130.1239,132.6311,266446.0],["2018-04-02",131.4967,133.1172,130.1811,131.02,191862.0],["2018-04-03",131.5443,132.45,130.1239,131.0296,293930.0],["2018-04-04",130.0095,133.4414,129.6282,133.2603,255956.0],["2018-04-05",133.4986,133.8227,132.2307,132.4785,271481.0],["2018-04-06",131.9161,133.2221,129.8475,130.2193,260781.0],["2018-04-09",131.0486,131.0867,128.9514,129.0181,284594.0],["2018-04-10",129.9809,130.2574,128.694,128.7989,242424.0],["2018-04-11",128.3127,130.6101,128.3127,129.1706,145287.0],["2018-04-12",129.4566,130.2669,128.98,130.0381,130915.0],["2018-04-13",130.2193,131.0867,128.9991,130.0286,170672.0],["2018-04-16",130.8675,131.306,129.8856,130.9724,161546.0],["2018-04-17",131.6397,132.5643,131.2393,132.0305,242843.0],["2018-04-18",132.0019,133.2888,131.306,131.3727,299175.0],["2018-04-19",130.9152,131.3918,129.9905,131.2107,120006.0],["2018-04-20",131.2107,131.8398,130.2288,130.3527,166057.0],["2018-04-23",130.6864,131.6969,129.9428,130.2097,207492.0],["2018-04-24",130.3909,130.6864,128.1506,128.6845,204765.0],["2018-04-25",128.7703,129.2088,126.9495,127.8551,162175.0],["2018-04-26",127.836,128.9609,127.2927,128.0172,170358.0],["2018-04-27",128.0553,129.552,127.7884,128.7607,139412.0],["2018-04-30",128.7989,130.2193,128.5701,128.98,127349.0],["2018-05-01",129.0372,130.8008,128.694,130.8008,622686.0],["2018-05-02",130.3336,130.3336,123.2698,123.5653,668213.0],["2018-05-03",123.5176,125.3765,122.7931,124.4137,331274.0],["2018-05-04",124.2707,126.0724,123.5176,125.3384,311553.0],["2018-05-07",125.6149,126.1011,123.775,125.9771,216409.0],["2018-05-08",125.5005,127.2641,125.5005,126.7398,273894.0],["2018-05-09",126.959,127.1973,125.4242,126.2536,172770.0],["2018-05-10",126.4824,126.8637,125.6053,126.2822,127873.0],["2018-05-11",126.5586,126.7016,125.2145,126.2917,129237.0],["2018-05-14",126.368,127.0448,125.224,125.5195,127034.0],["2018-05-15",125.3098,125.3098,123.1363,123.7083,360646.0],["2018-05-16",124.0133,124.2421,122.7359,123.2126,306518.0],["2018-05-17",123.7655,123.9561,123.0029,123.5272,157979.0],["2018-05-18",123.3651,123.8418,122.4118,123.1077,136685.0],["2018-05-21",123.2888,123.8799,122.7741,123.4223,223437.0],["2018-05-22",123.2698,125.4909,123.0315,124.9762,360541.0],["2018-05-23",124.2707,125.1859,123.3556,123.5939,203506.0],["2018-05-24",123.1077,123.184,120.5148,121.0772,243263.0],["2018-05-25",120.429,120.7817,119.9714,120.6006,140146.0],["2018-05-29",119.7807,120.2574,119.4662,119.7903,257320.0],["2018-05-30",119.8856,121.3823,119.3327,120.3623,256061.0],["2018-05-31",120.2097,120.9819,119.6187,120.3336,319001.0],["2018-06-01",123.7178,125.3384,121.3918,124.8999,264558.0],["2018-06-04",124.7474,126.8732,124.2803,126.6349,383619.0],["2018-06-05",127.1973,128.0362,126.4442,127.5214,337568.0],["2018-06-06",127.5214,128.5796,126.6349,128.3413,251655.0],["2018-06-07",128.694,129.6568,128.5891,129.4185,144238.0],["2018-06-08",129.1516,130.143,128.6463,129.9142,134797.0],["2018-06-11",130.3241,130.9056,129.7235,130.6196,281237.0],["2018-06-12",130.7054,131.7827,130.3718,131.2583,273999.0],["2018-06-13",131.3155,131.4585,128.7417,128.8656,120530.0],["2018-06-14",129.4566,130.2478,128.4271,129.1802,169518.0],["2018-06-15",128.837,129.142,126.8923,127.1973,171407.0],["2018-06-18",126.8923,128.3508,126.5491,128.265,180743.0],["2018-06-19",128.3127,130.1049,128.0648,129.9333,273894.0],["2018-06-20",129.7331,131.2202,129.4852,130.7245,182736.0],["2018-06-21",130.7436,130.9914,127.388,127.5977,190184.0],["2018-06-22",127.5882,127.6358,125.3098,126.8351,416243.0],["2018-06-25",126.7302,126.7302,125.1382,126.2631,268754.0],["2018-06-26",126.3966,127.8551,124.6616,127.4071,303266.0],["2018-06-27",127.55,127.9123,125.796,126.0248,240116.0],["2018-06-28",125.7293,126.2154,124.2707,125.2622,287636.0],["2018-06-29",125.1001,126.9685,124.2993,126.3108,205499.0],["2018-07-02",126.6921,130.3527,125.7769,130.1907,272845.0],["2018-07-03",130.7436,131.9447,130.1335,130.4385,152000.0],["2018-07-05",130.8866,130.8866,129.8284,130.7245,198471.0],["2018-07-06",130.8866,132.2879,130.3051,132.0305,174344.0],["2018-07-09",132.6692,133.4604,132.307,133.041,244732.0],["2018-07-10",132.9933,133.4986,131.2488,131.6683,317323.0],["2018-07-11",131.4871,133.3937,130.858,133.184,245151.0],["2018-07-12",133.1649,134.4805,132.6311,134.3279,278510.0],["2018-07-13",134.8522,135.7102,134.5567,135.3766,225011.0],["2018-07-16",135.367,135.367,134.1849,134.9476,246830.0],["2018-07-17",134.9476,135.653,134.6902,135.5958,409530.0],["2018-07-18",135.367,135.4814,133.6797,134.6711,177491.0],["2018-07-19",134.6425,135.3098,133.8227,134.0991,207178.0],["2018-07-20",134.2517,134.2517,131.7636,132.2212,151266.0],["2018-07-23",132.1258,132.1258,130.448,131.4585,204240.0],["2018-07-24",131.9256,131.9733,130.6578,131.2679,260362.0],["2018-07-25",131.4013,131.5634,129.3804,129.7903,174239.0],["2018-07-26",129.5615,129.9523,129.2755,129.5234,193226.0],["2018-07-27",129.9428,129.9428,126.6826,127.1878,200149.0],["2018-07-30",127.3499,128.3699,125.4433,125.6435,213472.0],["2018-07-31",125.9581,129.5424,124.8999,129.2183,222178.0],["2018-08-01",129.552,130.1811,128.408,129.2755,153364.0],["2018-08-02",128.5891,129.123,127.8265,128.7512,103536.0],["2018-08-03",129.0181,129.857,128.5224,129.4376,101753.0],["2018-08-06",129.4471,130.1716,129.3136,130.1716,118747.0],["2018-08-07",128.5129,130.1144,120.9819,123.3079,894902.0],["2018-08-08",123.0982,124.9476,122.45,123.9847,286902.0],["2018-08-09",123.9276,125.653,123.613,124.6902,456000.0],["2018-08-10",123.7846,124.6139,122.1163,122.8694,243997.0],["2018-08-13",123.327,123.6702,121.4013,121.5443,315015.0],["2018-08-14",121.897,123.2984,121.5157,122.9266,223962.0],["2018-08-15",122.9266,123.4128,121.5253,122.3356,281447.0],["2018-08-16",122.5739,123.5367,122.0496,122.5643,222598.0],["2018-08-17",122.3451,123.3556,122.0972,122.7455,147489.0],["2018-08-20",122.6025,122.9743,122.4214,122.7073,217772.0],["2018-08-21",122.6311,123.6606,122.6311,123.1554,142769.0],["2018-08-22",122.8599,123.4032,122.469,123.3365,212632.0],["2018-08-23",123.5653,123.8132,121.8398,122.3832,264663.0],["2018-08-24",122.6692,123.3651,122.0972,123.1935,134901.0],["2018-08-27",123.4223,124.5663,123.2888,123.6511,185463.0],["2018-08-28",123.4032,124.7855,122.4214,124.5377,196373.0],["2018-08-29",124.8808,125.0048,123.7846,124.7378,144552.0],["2018-08-30",124.6806,124.8427,123.2317,123.5844,181897.0],["2018-08-31",123.6416,124.6235,123.5558,124.2803,203926.0],["2018-09-04",124.1659,124.5567,123.5558,124.0324,283335.0],["2018-09-05",123.6702,124.5377,123.2602,124.0038,179064.0],["2018-09-06",124.0229,124.0801,122.5548,122.6406,168469.0],["2018-09-07",122.5929,122.7455,120.7912,121.1821,246935.0],["2018-09-10",121.7541,121.7541,120.7245,120.9724,206968.0],["2018-09-11",120.7054,120.8198,119.552,120.2002,170987.0],["2018-09-12",120.0667,121.2202,119.8284,120.286,144972.0],["2018-09-13",120.7245,121.7159,120.4099,121.2488,159448.0],["2018-09-14",121.5062,121.6301,120.1621,120.8103,228997.0],["2018-09-17",120.3527,121.897,119.1611,119.6568,173190.0],["2018-09-18",119.1611,120.2574,118.7607,118.8656,198051.0],["2018-09-19",119.4948,119.8665,118.6082,119.0658,183051.0],["2018-09-20",119.1134,120.6196,118.7607,120.5529,287111.0],["2018-09-21",120.8675,121.0391,120.0953,120.7817,252704.0],["2018-09-24",120.6959,120.9724,118.5415,119.3613,220605.0],["2018-09-25",119.6568,119.7235,118.1411,118.7321,180323.0],["2018-09-26",119.2183,119.6664,118.122,118.3413,220605.0],["2018-09-27",118.3031,119.3136,116.8732,117.2831,193436.0],["2018-09-28",116.8255,118.7703,116.4919,118.4175,232983.0],["2018-10-01",119.0658,119.0658,117.9695,118.2269,206548.0],["2018-10-02",118.1125,118.8942,117.7121,118.103,146860.0],["2018-10-03",118.2936,119.0753,116.8732,117.5691,245886.0],["2018-10-04",117.388,117.5977,114.8904,115.7388,222178.0],["2018-10-05",115.5481,116.0534,113.4509,113.7655,144238.0],["2018-10-08",113.4414,113.8322,113.0315,113.7655,394529.0],["2018-10-09",113.7083,114.4137,113.2126,113.4604,135950.0],["2018-10-10",112.8694,113.2793,109.9237,110.0191,234137.0],["2018-10-11",109.5901,110.6101,108.9895,109.1516,259208.0],["2018-10-12",110.2479,111.163,108.5701,109.2374,224591.0],["2018-10-15",109.3327,110.5243,109.142,110.1621,154832.0],["2018-10-16",110.7912,113.2698,109.8284,113.203,177491.0],["2018-10-17",113.2412,113.2412,110.7626,111.2965,211269.0],["2018-10-18",110.8484,111.7255,107.979,108.0458,135111.0],["2018-10-19",108.2841,109.2564,107.4071,108.0458,114551.0],["2018-10-22",108.1506,109.0086,104.7378,104.8904,251131.0],["2018-10-23",103.6511,105.1859,102.6883,104.6235,319735.0],["2018-10-24",104.7569,105.0906,102.5167,102.6597,216514.0],["2018-10-25",103.1077,107.1687,102.9075,106.1964,362220.0],["2018-10-26",105.2431,105.7674,102.4023,103.0601,144133.0],["2018-10-29",104.2421,104.7188,100.3051,101.1535,267390.0],["2018-10-30",100.9056,103.8704,99.9333,103.5653,149483.0],["2018-10-31",104.4328,107.3117,104.4328,106.3108,185044.0],["2018-11-01",106.8732,109.6568,105.939,108.837,170567.0],["2018-11-02",109.4185,109.4185,107.1401,108.0553,139622.0],["2018-11-05",108.0648,109.4185,106.3012,107.693,184939.0],["2018-11-06",107.693,111.9447,107.6072,109.6092,250606.0],["2018-11-07",110.5243,110.7817,107.1306,108.7703,152210.0],["2018-11-08",108.4557,109.8761,107.7026,108.3985,135950.0],["2018-11-09",107.9028,108.3889,105.1096,105.6244,265502.0],["2018-11-12",105.5958,106.1773,103.3746,104.3661,252284.0],["2018-11-13",104.8618,106.387,103.2698,103.9085,353303.0],["2018-11-14",104.8618,105.8055,103.0219,104.2135,394739.0],["2018-11-15",103.4128,104.2707,101.1249,104.1563,287846.0],["2018-11-16",103.8513,104.9571,103.327,104.795,295294.0],["2018-11-19",105.3098,105.5672,103.3556,104.5663,218717.0],["2018-11-20",103.4128,104.2707,101.6778,102.6025,173400.0],["2018-11-21",102.9266,104.0705,102.3928,103.346,144552.0],["2018-11-23",102.9552,102.9552,101.6683,102.1354,87277.0],["2018-11-26",103.0505,104.4995,102.7645,104.0419,347219.0],["2018-11-27",104.0801,104.5948,103.2221,104.3279,256585.0],["2018-11-28",104.3565,106.3966,103.2507,105.8151,222388.0],["2018-11-29",105.0715,106.387,104.2612,105.4433,181687.0],["2018-11-30",106.2536,106.4347,104.633,105.5863,189659.0],["2018-12-03",106.0534,107.3022,105.5291,106.9685,297392.0],["2018-12-04",106.5205,107.0829,102.2021,102.2307,209066.0],["2018-12-06",100.9247,104.2517,99.1802,104.1659,256271.0],["2018-12-07",103.4318,104.3756,101.6683,102.3737,205709.0],["2018-12-10",102.3737,102.3737,99.4852,99.9523,155567.0],["2018-12-11",101.0486,101.3441,98.2841,99.4376,184100.0],["2018-12-12",100.7436,100.8008,99.3327,100.3241,195009.0],["2018-12-13",100.4957,101.001,99.0562,100.1525,150217.0],["2018-12-14",99.3232,100.0858,96.6635,97.2736,195114.0],["2018-12-17",96.9304,96.9304,91.3727,91.8208,446350.0],["2018-12-18",93.0505,93.7178,90.6482,92.0782,344701.0],["2018-12-19",92.6311,95.3575,90.5624,91.0963,394424.0],["2018-12-20",91.001,91.6397,87.531,88.5891,358338.0],["2018-12-21",89.0181,89.8379,87.0543,87.8551,465231.0],["2018-12-24",86.9304,88.0458,85.3861,85.653,164169.0],["2018-12-26",85.9867,90.3146,85.3289,90.2574,254907.0],["2018-12-27",89.5234,90.1049,86.9781,89.9714,301692.0],["2018-12-28",90.2288,92.2688,89.5806,91.2869,260781.0],["2018-12-31",91.7827,93.0601,90.3051,93.0601,340401.0],["2019-01-02",91.8684,93.2221,90.6959,92.1068,252809.0],["2019-01-03",91.3727,93.0029,90.6959,91.9924,198366.0],["2019-01-04",93.1268,95.7865,92.3928,94.9285,256061.0],["2019-01-07",94.938,98.5891,94.938,97.0639,224696.0],["2019-01-08",97.9123,99.6854,97.1211,99.4471,178645.0],["2019-01-09",99.8665,100.3623,98.103,100.1144,137734.0],["2019-01-10",99.7617,101.7445,99.1706,99.8093,292566.0],["2019-01-11",99.6568,100.6196,98.8465,99.7998,240431.0],["2019-01-14",99.123,99.571,97.3308,97.5691,194380.0],["2019-01-15",97.7216,99.0372,97.245,97.6263,183995.0],["2019-01-16",97.836,100.5815,97.3594,99.9714,218297.0],["2019-01-17",99.428,101.3537,99.0753,100.1907,239487.0],["2019-01-18",100.3432,101.878,99.266,101.7731,116124.0],["2019-01-22",101.2488,101.8112,99.6282,100.3241,208436.0],["2019-01-23",100.8866,101.2297,98.1697,99.4185,122523.0],["2019-01-24",99.266,100.4385,99.0658,100.1335,135426.0],["2019-01-25",100.4004,101.9733,100.4004,101.8017,97452.0],["2019-01-28",100.8008,102.3832,100.8008,101.9542,131020.0],["2019-01-29",102.0019,103.5176,101.2679,103.0601,102907.0],["2019-01-30",103.4318,104.2898,102.469,103.3842,109725.0],["2019-01-31",103.4128,105.9771,103.3842,105.8532,176337.0],["2019-02-01",106.0629,106.1678,104.3756,105.3861,165008.0],["2019-02-04",105.2908,105.4528,103.9657,105.4528,170358.0],["2019-02-05",105.4528,106.1392,104.8808,105.6435,137104.0],["2019-02-06",105.4909,106.2726,104.8618,105.5672,103851.0],["2019-02-07",105.6625,106.0439,104.1087,104.5186,136475.0],["2019-02-08",104.2135,105.0715,103.2412,104.6139,90214.0],["2019-02-11",104.9094,105.7007,104.3756,105.2526,169099.0],["2019-02-12",105.5863,106.3489,105.0524,105.9962,122628.0],["2019-02-13",106.2059,107.2927,105.9104,106.8541,195219.0],["2019-02-14",106.5872,108.1888,106.4061,107.7979,161126.0],["2019-02-15",108.2745,109.4376,106.7207,109.2946,154098.0],["2019-02-19",108.7893,109.571,108.6845,109.0944,116754.0],["2019-02-20",109.0753,110.0953,108.7417,109.7807,127873.0],["2019-02-21",109.3422,110.1049,108.8751,109.3422,104271.0],["2019-02-22",109.5615,110.5529,109.5234,110.5434,98501.0],["2019-02-25",110.5815,111.4776,109.5043,109.5615,277565.0],["2019-02-26",109.142,109.5615,107.9504,108.0553,192911.0],["2019-02-27",107.693,108.4461,107.1211,107.9886,136475.0],["2019-02-28",109.1516,109.1516,104.8618,106.1773,309665.0],["2019-03-01",106.4919,107.8646,105.7293,107.5977,281132.0],["2019-03-04",108.1602,108.4747,106.2345,108.2459,267075.0],["2019-03-05",108.4652,108.6749,106.3584,106.4061,252389.0],["2019-03-06",106.4156,106.8065,104.2517,104.5948,182736.0],["2019-03-07",104.7855,104.8332,103.203,103.5272,211059.0],["2019-03-08",102.7169,103.0696,101.3441,102.04,144447.0],["2019-03-11",102.1449,102.3832,100.9438,101.4871,208122.0],["2019-03-12",101.7445,104.1373,101.7445,103.5653,197107.0],["2019-03-13",103.8418,104.9476,103.041,103.3651,182421.0],["2019-03-14",103.47,104.0419,102.8599,103.5653,95249.0],["2019-03-15",103.7655,105.205,103.6416,105.1954,242319.0],["2019-03-18",105.6339,107.0925,105.4052,106.7874,172875.0],["2019-03-19",106.8637,107.9218,104.5948,104.7664,1765887.0],["2019-03-20",104.8522,105.3384,102.0591,103.613,254382.0],["2019-03-21",103.6225,105.9485,103.5939,105.8437,163749.0],["2019-03-22",105.4528,105.6244,102.612,102.755,164378.0],["2019-03-25",102.4023,103.2793,101.0772,102.6692,117383.0],["2019-03-26",103.2698,103.632,102.2307,103.3556,124411.0],["2019-03-27",103.2221,104.2803,102.6311,103.6511,128922.0],["2019-03-28",103.5272,105.2431,103.5272,104.7378,178330.0],["2019-03-29",105.1478,106.1773,104.2421,104.8618,150007.0],["2019-04-01",105.1096,105.5767,104.4614,105.0143,239172.0],["2019-04-02",105.0524,105.4909,103.6988,104.9762,164378.0],["2019-04-03",104.9666,105.6149,104.6997,105.4528,141615.0],["2019-04-04",105.3384,106.0248,105.2336,106.0248,87592.0],["2019-04-05",106.368,107.9409,106.2345,107.7693,137734.0],["2019-04-08",107.7216,107.9695,107.1115,107.4166,72906.0],["2019-04-09",107.1401,107.2927,105.653,105.9485,101858.0],["2019-04-10",106.0915,107.9314,106.0534,106.9781,112872.0],["2019-04-11",107.3975,107.8265,106.3298,106.7493,95459.0],["2019-04-12",106.8541,107.2736,106.0343,107.2355,95564.0],["2019-04-15",107.2736,107.96,107.0257,107.7788,147280.0],["2019-04-16",107.817,108.0934,106.0629,106.7207,124411.0],["2019-04-17",106.7683,107.5119,104.4519,104.938,155881.0],["2019-04-18",104.9952,105.2145,104.204,104.6616,96823.0],["2019-04-22",104.5758,104.5758,102.2307,102.8217,267810.0],["2019-04-23",103.1459,104.795,102.9457,104.5663,157140.0],["2019-04-24",104.7664,106.5777,104.7664,106.3966,182421.0],["2019-04-25",105.6625,105.8913,103.8894,104.2421,125565.0],["2019-04-26",104.2517,105.6721,103.7369,105.6244,64933.0],["2019-04-29",105.081,105.8151,104.919,105.224,122943.0],["2019-04-30",104.938,106.1106,103.7178,105.8151,129237.0],["2019-05-01",105.9962,107.6454,104.8522,104.938,206024.0],["2019-05-02",104.5853,106.4728,104.0896,105.1764,188820.0],["2019-05-03",105.6816,107.1783,105.5005,106.7683,200779.0],["2019-05-06",104.9952,107.7121,104.9952,106.8351,146545.0],["2019-05-07",105.1096,106.2726,98.2745,99.123,371871.0],["2019-05-08",99.6949,101.2679,98.8847,100.1049,258893.0],["2019-05-09",99.5996,102.8885,99.1039,102.6597,169728.0],["2019-05-10",102.2784,103.3937,101.4395,102.8408,104480.0],["2019-05-13",100.9056,102.1449,100.8294,101.9256,232039.0],["2019-05-14",101.7255,102.898,101.1249,101.7445,158084.0],["2019-05-15",100.8008,103.3842,100.8008,103.2317,144028.0],["2019-05-16",105.2908,107.8551,104.4709,105.3194,235500.0],["2019-05-17",104.8618,105.7865,103.203,103.6988,131650.0],["2019-05-20",103.2698,103.8894,100.7054,100.8294,114341.0],["2019-05-21",100.877,102.7169,100.6387,102.2593,195219.0],["2019-05-22",101.4013,103.1745,101.4013,102.612,107942.0],["2019-05-23",101.7064,102.1354,100.8389,101.6969,185253.0],["2019-05-24",101.9638,102.9457,101.8494,102.5739,70073.0],["2019-05-28",102.6215,102.8408,101.4776,101.6301,136160.0],["2019-05-29",101.2679,101.6873,99.4852,99.5901,208227.0],["2019-05-30",99.6759,101.2583,98.9609,99.2469,110984.0],["2019-05-31",98.4271,98.8942,96.4824,98.0362,261621.0],["2019-06-03",98.0267,98.9514,96.0724,96.673,187456.0],["2019-06-04",97.6454,97.9504,96.4442,97.4929,193645.0],["2019-06-05",98.4175,98.5796,96.6158,97.3975,168365.0],["2019-06-06",97.2355,98.1888,96.8637,97.8074,172561.0],["2019-06-07",98.2555,99.9047,97.9695,99.7235,118222.0],["2019-06-10",100.4004,100.7626,99.2183,99.5043,123153.0],["2019-06-11",99.8951,99.8951,97.7598,98.0362,223437.0],["2019-06-12",97.5691,98.2841,96.2822,96.4442,123257.0],["2019-06-13",96.959,97.0925,96.0343,97.0829,198366.0],["2019-06-14",97.1401,98.0458,96.1773,96.6921,85074.0],["2019-06-17",96.4633,97.2164,96.4252,96.511,96298.0],["2019-06-18",97.102,98.1983,95.8913,97.674,120845.0],["2019-06-19",97.2259,97.7788,96.5396,97.2641,91788.0],["2019-06-20",98.1792,98.5605,96.7112,97.6358,104376.0],["2019-06-21",97.531,97.8456,96.9685,97.693,191023.0],["2019-06-24",97.5786,97.5786,92.7645,92.8789,310924.0],["2019-06-25",92.9933,94.0515,90.3527,90.6387,261621.0],["2019-06-26",90.7054,90.7054,87.531,88.265,291202.0],["2019-06-27",88.9705,125.7197,88.6559,125.1192,6687795.0],["2019-06-28",123.5748,124.6425,116.1296,118.0553,1993520.0],["2019-07-01",118.265,121.6683,116.7398,121.3251,713845.0],["2019-07-02",121.7922,124.1849,119.8379,123.5653,476561.0],["2019-07-03",123.5558,125.2526,122.6501,123.7464,380367.0],["2019-07-05",122.307,124.2707,122.2879,124.0038,317532.0],["2019-07-08",124.1182,124.1754,122.0877,123.0219,284384.0],["2019-07-09",122.0782,123.203,120.877,122.5548,212527.0],["2019-07-10",122.8313,124.347,121.4585,123.6892,334107.0],["2019-07-11",123.2317,124.2803,122.8122,123.632,248718.0],["2019-07-12",123.4318,124.3089,123.2984,123.5558,212213.0],["2019-07-15",123.489,123.9466,122.5643,123.5558,241794.0],["2019-07-16",123.2984,124.204,122.6311,123.9276,187981.0],["2019-07-17",123.9752,124.4614,123.4318,123.9371,233298.0],["2019-07-18",123.2221,124.9762,122.9552,124.347,187142.0],["2019-07-19",124.7092,125.5863,123.6892,124.2135,262775.0],["2019-07-22",124.3089,125.1001,123.775,124.4042,149168.0],["2019-07-23",124.7092,125.3384,123.4509,124.5853,251865.0],["2019-07-24",124.4709,125.7579,123.613,125.7483,234032.0],["2019-07-25",126.5014,126.6635,124.8427,125.5577,145916.0],["2019-07-26",125.3575,126.4156,124.204,126.225,148119.0],["2019-07-29",125.8437,126.2822,123.632,124.5758,232249.0],["2019-07-30",123.8704,127.1211,123.8704,126.9495,154518.0],["2019-07-31",126.7874,129.0944,126.2631,128.694,413096.0],["2019-08-01",128.694,128.694,125.5005,125.8151,290363.0],["2019-08-02",125.5481,126.1011,123.6511,125.1287,152000.0],["2019-08-05",122.8599,123.0791,119.4566,121.9924,413516.0],["2019-08-06",122.6597,123.6225,120.0381,122.0972,306518.0],["2019-08-07",120.7912,123.1077,120.286,122.5262,305364.0],["2019-08-08",124.9285,128.6082,123.0887,127.7121,295713.0],["2019-08-09",127.55,127.7216,124.0705,126.7398,134062.0],["2019-08-12",125.2431,125.5863,121.1916,122.9457,185778.0],["2019-08-13",122.8027,125.653,122.8027,124.0038,175288.0],["2019-08-14",122.0305,122.8503,120.1144,122.3165,236025.0],["2019-08-15",122.307,123.3937,120.2479,122.0305,196688.0],["2019-08-16",122.469,124.0801,122.469,123.47,202457.0],["2019-08-19",124.8236,124.8236,120.2479,123.9752,287531.0],["2019-08-20",124.1182,124.6235,123.2698,123.7846,263089.0],["2019-08-21",124.6139,127.1115,124.0991,125.9771,248613.0],["2019-08-22",126.3584,126.3584,124.0705,124.5567,166476.0],["2019-08-23",123.8608,124.5853,120.6101,120.9819,190918.0],["2019-08-26",122.1449,122.1449,118.7035,119.3804,318372.0],["2019-08-27",120.3146,120.5434,118.9705,120.2383,262984.0],["2019-08-28",120.1335,121.9828,120.0858,120.6864,112348.0],["2019-08-29",121.8398,122.9171,121.2583,121.5539,114970.0],["2019-08-30",121.6111,121.8398,119.857,120.3718,138888.0],["2019-09-03",119.4471,120.143,118.5701,119.2946,237703.0],["2019-09-04",119.6282,121.9733,119.552,120.9628,174868.0],["2019-09-05",121.0867,123.6892,121.001,121.3441,205184.0],["2019-09-06",122.0686,122.6978,120.715,121.1535,115285.0],["2019-09-09",121.1344,123.8513,121.1344,122.8694,179169.0],["2019-09-10",122.1354,123.8608,121.592,123.775,166371.0],["2019-09-11",123.5844,126.3298,122.9457,125.8627,198786.0],["2019-09-12",126.654,128.2555,125.5767,126.53,195743.0],["2019-09-13",126.797,127.8837,124.1754,124.1754,205814.0],["2019-09-16",123.8036,125.9676,123.6225,124.6044,129342.0],["2019-09-17",124.1182,124.7855,122.0114,122.7455,156406.0],["2019-09-18",123.4414,124.1849,121.4585,123.6988,218821.0],["2019-09-19",124.5186,126.387,123.8227,125.367,231304.0],["2019-09-20",125.1001,126.6826,123.8132,124.0419,409425.0],["2019-09-23",123.9943,125.9867,123.5367,125.4814,267285.0],["2019-09-24",125.9199,126.2917,122.8789,123.0982,253229.0],["2019-09-25",123.3079,125.9485,122.898,125.4814,124621.0],["2019-09-26",125.224,125.8818,122.612,123.0601,140146.0],["2019-09-27",123.2602,123.9943,121.6301,123.1745,132803.0],["2019-09-30",122.898,124.8332,122.0305,123.5462,158714.0],["2019-10-01",123.918,124.4042,120.9056,121.8112,131754.0],["2019-10-02",121.3537,121.5825,119.3041,121.163,159238.0],["2019-10-03",121.0963,121.6873,118.7226,120.8484,343443.0],["2019-10-04",121.4299,121.8208,119.1897,120.0953,134062.0],["2019-10-07",120.0286,120.2097,118.5605,118.7417,211269.0],["2019-10-08",118.1983,118.8465,115.3098,116.1868,227213.0],["2019-10-09",116.9876,117.674,115.3289,117.4452,186302.0],["2019-10-10",117.2259,118.4271,114.9952,115.4242,135216.0],["2019-10-11",116.3584,117.9981,115.8437,116.6063,151790.0],["2019-10-14",116.3012,117.2831,115.51,117.2355,143189.0],["2019-10-15",117.2831,119.8856,116.7588,119.3422,164693.0],["2019-10-16",119.3136,120.1335,118.5987,119.857,101438.0],["2019-10-17",120.877,121.3918,119.1802,119.552,152525.0],["2019-10-18",119.5043,121.2011,118.837,120.0477,160497.0],["2019-10-21",119.8665,122.7836,119.8665,122.3832,270432.0],["2019-10-22",100.2574,104.5377,99.4471,102.9743,1601928.0],["2019-10-23",103.2698,105.0048,102.6215,104.0038,540025.0],["2019-10-24",104.0324,106.4538,103.4414,105.9295,416768.0],["2019-10-25",105.8532,107.0257,105.062,106.4061,320470.0],["2019-10-28",106.7493,108.2745,106.6158,107.4357,244627.0],["2019-10-29",107.2069,107.3308,105.6911,106.244,245361.0],["2019-10-30",106.1296,106.9876,105.6911,106.1011,261516.0],["2019-10-31",106.1011,106.6921,105.1478,106.5968,444986.0],["2019-11-01",107.1973,107.4738,105.3289,106.225,225535.0],["2019-11-04",106.2536,106.368,105.0334,105.9009,189554.0],["2019-11-05",109.7521,109.7521,103.7846,104.2707,290888.0],["2019-11-06",103.9085,104.776,102.1068,102.4118,213996.0],["2019-11-07",102.2116,103.1077,100.715,101.2202,281657.0],["2019-11-08",101.0105,103.4318,100.9056,102.9838,419495.0],["2019-11-11",102.45,104.6044,102.0972,102.5834,378374.0],["2019-11-12",102.5643,104.9571,102.5643,103.7846,335575.0],["2019-11-13",105.653,105.653,103.5558,104.5567,428307.0],["2019-11-14",104.4042,105.0429,104.1087,104.652,299804.0],["2019-11-15",104.7092,105.0143,104.4233,104.7569,275153.0],["2019-11-18",104.8236,104.8713,102.2974,102.5358,213576.0],["2019-11-19",102.7073,104.0991,102.2593,102.6787,250711.0],["2019-11-20",103.5844,103.6225,100.1811,100.5148,531633.0],["2019-11-21",100.6292,103.5844,99.7998,103.0887,892909.0],["2019-11-22",103.3365,103.8513,102.6025,103.1077,164378.0],["2019-11-25",102.6215,104.1468,101.9447,103.4795,206758.0],["2019-11-26",102.8408,105.5291,102.8408,105.3098,238752.0],["2019-11-27",105.1382,106.5396,104.8046,105.3956,214835.0],["2019-11-29",105.51,106.0915,104.8141,105.2526,77206.0],["2019-12-02",105.2145,109.9428,104.8808,109.6282,1594165.0],["2019-12-03",109.0944,109.0944,106.3584,107.979,551984.0],["2019-12-04",107.6168,108.8942,107.0639,107.1115,479183.0],["2019-12-05",110.734,110.734,107.5214,108.3603,566565.0],["2019-12-06",108.4938,110.2288,108.265,109.8189,181897.0],["2019-12-09",109.8189,110.1811,109.4948,109.8284,223122.0],["2019-12-10",110.3432,110.6482,109.1992,109.2946,249347.0],["2019-12-11",109.123,110.7722,108.8847,110.0477,245466.0],["2019-12-12",110.1239,110.8961,109.7426,110.0191,215570.0],["2019-12-13",111.0486,112.5453,110.1144,112.1926,248298.0],["2019-12-16",112.9171,114.9571,112.4881,114.633,402292.0],["2019-12-17",114.0705,115.4719,114.061,115.224,328547.0],["2019-12-18",116.2059,117.3022,115.0906,116.6444,245361.0],["2019-12-19",116.4919,117.7407,116.0153,117.6835,128188.0],["2019-12-20",117.6835,118.0839,116.3203,117.8456,385298.0],["2019-12-23",118.1983,118.5319,117.7216,118.2555,290678.0],["2019-12-24",118.3985,119.3899,118.3031,119.3708,63255.0],["2019-12-26",119.3708,119.6854,118.5033,119.6282,114131.0],["2019-12-27",119.4471,119.8856,118.3794,119.3613,201828.0],["2019-12-30",119.6377,120.6292,119.0372,120.6006,152210.0],["2019-12-31",120.0667,121.306,119.9237,120.877,235396.0],["2020-01-02",120.1144,120.7626,116.9399,117.7979,324351.0],["2020-01-03",116.9399,118.5129,116.2059,117.8456,151790.0],["2020-01-06",117.5691,118.7893,117.0734,118.2745,350891.0],["2020-01-07",118.6368,119.0276,117.3689,118.1697,330225.0],["2020-01-08",118.2936,118.7989,116.0915,116.2345,195743.0],["2020-01-09",116.368,116.368,113.9276,114.4709,376906.0],["2020-01-10",114.7855,114.7855,112.1068,113.0887,263299.0],["2020-01-13",113.0887,116.5777,112.4976,116.1106,439636.0],["2020-01-14",115.5291,118.0172,115.4242,117.6454,236130.0],["2020-01-15",117.3213,119.0181,117.3213,118.3413,359073.0],["2020-01-16",119.0562,120.0858,118.4461,118.9895,330225.0],["2020-01-17",119.4948,119.9809,118.0553,119.1992,288685.0],["2020-01-21",118.7607,119.3994,118.2745,119.142,375122.0],["2020-01-22",119.1611,119.714,118.3413,118.5796,202352.0],["2020-01-23",118.3413,119.3708,117.7788,118.4938,118747.0],["2020-01-24",118.1983,118.8561,117.4833,118.0934,137314.0],["2020-01-27",116.6826,118.0267,116.6635,117.6358,135950.0],["2020-01-28",117.8742,119.3327,117.7979,119.1611,133852.0],["2020-01-29",119.4757,119.6759,118.3031,118.3317,120006.0],["2020-01-30",117.7884,118.0076,116.53,117.8742,67451.0],["2020-01-31",117.4547,117.4547,115.2908,115.9962,103327.0],["2020-02-03",116.244,117.3785,115.8151,116.2154,132699.0],["2020-02-04",117.3594,118.7989,116.2154,117.7121,185883.0],["2020-02-05",118.265,119.1611,117.0639,117.5882,130496.0],["2020-02-06",117.7121,118.6654,117.2545,117.7788,83920.0],["2020-02-07",117.5405,118.9418,117.3975,118.6082,239277.0],["2020-02-10",118.6654,119.9905,118.4652,119.8951,218926.0],["2020-02-11",120.1144,120.4099,117.8932,118.3985,172561.0],["2020-02-12",118.7798,119.8761,118.0267,119.6377,183051.0],["2020-02-13",118.9895,120.0572,117.7693,118.5891,136580.0],["2020-02-14",118.5891,119.3899,117.8551,119.266,98711.0],["2020-02-18",119.0848,120.3718,118.7131,120.3432,174659.0],["2020-02-19",120.5529,122.1068,120.3051,121.8112,117068.0],["2020-02-20",121.7636,123.6797,121.7636,123.3079,158189.0],["2020-02-21",122.9838,123.346,121.4585,122.4976,178645.0],["2020-02-24",120.5624,120.6864,119.3232,120.0191,148224.0],["2020-02-25",120.3908,120.3908,113.632,114.2231,146860.0],["2020-02-26",114.9666,115.5195,111.4967,112.183,120425.0],["2020-02-27",110.2002,111.6587,106.3298,107.836,187247.0],["2020-02-28",104.2993,104.2993,98.5605,102.8408,400718.0],["2020-03-02",103.0315,105.5195,100.858,105.1859,278300.0],["2020-03-03",104.8999,107.531,102.9743,104.8332,348163.0],["2020-03-04",106.5682,108.9609,104.9094,108.6845,141195.0],["2020-03-05",106.4347,107.1115,103.6416,104.2517,202772.0],["2020-03-06",102.3546,103.1459,97.3689,99.5901,219451.0],["2020-03-09",94.0038,94.0038,84.7378,85.4623,373864.0],["2020-03-10",87.7216,90.9056,85.1954,90.9056,434076.0],["2020-03-11",87.9504,88.4366,83.5462,84.8522,372815.0],["2020-03-12",75.367,79.571,72.8885,73.0887,407432.0],["2020-03-13",77.9028,79.2278,71.5348,79.2278,449287.0],["2020-03-16",69.5901,71.163,62.6215,62.7645,444252.0],["2020-03-17",63.2316,63.2316,51.9924,57.0162,697480.0],["2020-03-18",52.3165,52.5167,43.1554,46.8541,483274.0],["2020-03-19",46.53,48.3222,43.0505,43.1649,547158.0],["2020-03-20",44.3756,44.8713,37.5405,38.5319,781295.0],["2020-03-23",38.5033,38.5033,33.4604,35.6911,895426.0],["2020-03-24",37.2927,44.1849,37.2069,41.9447,985221.0],["2020-03-25",42.3737,50.1621,40.8008,49.409,1143935.0],["2020-03-26",47.836,51.8208,46.8446,51.001,649016.0],["2020-03-27",47.2831,55.1382,44.7378,53.0124,1807742.0],["2020-03-30",53.7274,55.7293,49.8379,52.8599,681326.0],["2020-03-31",52.8789,54.1563,46.9399,48.1602,960150.0],["2020-04-01",45.3479,46.9018,42.9552,44.633,1034734.0],["2020-04-02",44.7283,45.9867,43.0601,43.6225,567824.0],["2020-04-03",43.8513,46.1678,40.7626,41.8875,801751.0],["2020-04-06",44.8808,49.6854,44.2898,48.265,797135.0],["2020-04-07",52.4118,53.5939,49.1992,50.591,817696.0],["2020-04-08",51.6587,56.0534,50.7436,54.5758,720873.0],["2020-04-09",57.7884,59.9142,54.8808,56.5777,974626.0],["2020-04-13",56.5396,58.0362,52.2498,53.9943,564887.0],["2020-04-14",55.3479,57.0162,53.6892,53.6892,437958.0],["2020-04-15",52.3642,52.612,48.7035,50.143,989836.0],["2020-04-16",50.2097,51.6587,47.9218,49.4185,459252.0],["2020-04-17",51.3537,52.8027,48.9132,49.5615,608105.0],["2020-04-20",48.1983,49.123,46.7302,47.2545,471106.0],["2020-04-21",45.4433,47.2545,45.3765,46.7588,395998.0],["2020-04-22",47.8074,48.999,47.1783,48.6082,570132.0],["2020-04-23",48.7035,50.1907,47.4261,48.5224,579048.0],["2020-04-24",49.0467,49.0753,46.3394,47.7502,312497.0],["2020-04-27",47.7598,50.5529,47.7598,50.1335,610308.0],["2020-04-28",52.4309,53.5748,49.9714,51.1821,387501.0],["2020-04-29",53.4604,54.9285,53.2031,53.3556,545690.0],["2020-04-30",52.3451,52.3737,50.572,51.6301,416138.0],["2020-05-01",49.5806,50.1144,47.3308,49.571,623945.0],["2020-05-04",48.9323,50.0763,47.3785,49.9714,684263.0],["2020-05-05",51.6778,52.2402,49.5138,49.5615,778463.0],["2020-05-06",50.2669,50.572,47.4833,47.6644,603804.0],["2020-05-07",48.7798,50.2669,48.5796,49.3232,697585.0],["2020-05-08",51.5157,53.327,51.02,52.1544,521668.0],["2020-05-11",51.1821,51.592,49.3232,49.8475,518730.0],["2020-05-12",49.1611,49.8856,45.2145,45.2336,743426.0],["2020-05-13",44.8332,44.938,41.306,41.9447,579573.0],["2020-05-14",40.4766,43.184,39.6949,41.8017,591426.0],["2020-05-15",41.5157,41.5157,40.0667,40.591,511073.0],["2020-05-18",43.0601,46.1392,43.0315,45.8627,663912.0],["2020-05-19",46.1106,46.387,43.8894,44.6235,480547.0],["2020-05-20",44.8046,46.1678,44.3089,45.1573,283545.0],["2020-05-21",45.1859,47.5691,44.5663,46.7112,1135018.0],["2020-05-22",46.816,47.2927,44.5663,45.0334,307567.0],["2020-05-26",47.6644,48.1411,46.5205,47.1878,995501.0],["2020-05-27",49.7712,50.9533,47.7788,50.4004,958681.0],["2020-05-28",51.3155,51.8303,48.265,48.4271,527752.0],["2020-05-29",48.3794,49.7903,47.9218,48.2841,571810.0],["2020-06-01",48.5033,50.1811,48.1602,49.0658,437328.0],["2020-06-02",49.8665,52.3737,49.8665,51.6015,476246.0],["2020-06-03",53.0982,57.1497,53.0982,55.9199,6766260.0],["2020-06-04",57.1878,59.6759,56.9685,57.96,1135438.0],["2020-06-05",63.6511,65.2622,58.4271,58.9514,1335482.0],["2020-06-08",62.9171,63.6606,60.5529,63.489,810457.0],["2020-06-09",59.9905,61.9638,58.2459,59.5138,842872.0],["2020-06-10",58.7417,59.1897,55.6721,57.6644,727377.0],["2020-06-11",52.9075,55.8246,52.4309,54.2421,1342405.0],["2020-06-12",57.836,58.122,53.9943,55.5005,657828.0],["2020-06-15",53.2126,57.4166,52.469,56.225,511073.0],["2020-06-16",59.6377,59.714,55.8818,57.3308,511492.0],["2020-06-17",57.4547,57.4547,55.224,55.3575,304839.0],["2020-06-18",54.5091,56.225,54.1373,54.9476,661709.0],["2020-06-19",55.8151,56.1678,52.45,52.45,634225.0],["2020-06-22",52.4309,53.2602,51.0105,52.7169,554921.0],["2020-06-23",53.184,53.632,51.4871,52.3356,492505.0],["2020-06-24",51.3346,51.4967,48.1792,49.1134,566985.0],["2020-06-25",48.2459,49.6568,46.9113,49.3041,344387.0],["2020-06-26",48.5987,48.7607,46.7398,48.0648,820318.0],["2020-06-29",48.265,50.2383,47.1306,50.2002,409949.0],["2020-06-30",50.1716,50.6673,49.0276,49.5234,398305.0],["2020-07-01",49.571,50.9438,48.3985,49.0276,424950.0],["2020-07-02",50.2955,51.2393,49.4566,49.7998,363479.0],["2020-07-06",51.02,51.7922,50.2765,50.7245,627512.0],["2020-07-07",50.2002,50.5529,48.103,48.1602,278929.0],["2020-07-08",47.7693,49.142,46.9399,47.531,395473.0],["2020-07-09",47.3594,47.3594,44.5186,45.9009,729160.0],["2020-07-10",45.7483,47.4929,45.3575,47.1878,459357.0],["2020-07-13",47.7979,49.8951,46.7493,49.1516,795771.0],["2020-07-14",49.2564,49.2564,47.817,48.4938,317637.0],["2020-07-15",49.6568,50.8389,49.0848,50.0286,424845.0],["2020-07-16",49.6854,50.3432,48.7703,49.9619,398830.0],["2020-07-17",49.9237,50.8008,49.571,50.7245,414355.0],["2020-07-20",50.8389,51.3823,49.4757,50.2574,450965.0],["2020-07-21",51.001,51.6111,50.1239,50.8866,647758.0],["2020-07-22",51.001,52.2402,50.2574,50.8294,417502.0],["2020-07-23",50.7245,51.5729,50.4862,51.4013,313651.0],["2020-07-24",51.5539,51.6397,50.429,50.877,205919.0],["2020-07-27",50.8198,51.3346,49.3994,51.306,299070.0],["2020-07-28",51.2965,51.9542,50.6006,51.8208,205499.0],["2020-07-29",52.2212,52.7073,51.1916,52.3928,205814.0],["2020-07-30",51.4967,51.4967,50.5148,51.1058,189345.0],["2020-07-31",50.858,50.858,49.8761,50.7054,331904.0],["2020-08-03",51.1344,51.1344,49.7617,50.6292,556809.0],["2020-08-04",50.6292,53.918,50.448,53.3174,681640.0],["2020-08-05",54.2612,54.2612,52.8408,53.8322,287111.0],["2020-08-06",53.9847,54.1563,52.7073,52.755,284174.0],["2020-08-07",52.2307,52.6787,51.1344,52.4023,296657.0],["2020-08-10",52.5929,54.6711,52.469,54.5472,453483.0],["2020-08-11",56.9876,57.3308,55.0048,55.4147,548207.0],["2020-08-12",55.7674,57.0257,54.4614,54.9094,252599.0],["2020-08-13",54.5377,55.4051,54.0515,54.3375,178959.0],["2020-08-14",54.0705,55.8437,53.8608,54.7092,170987.0],["2020-08-17",54.5281,54.5281,53.0029,53.5367,271901.0],["2020-08-18",53.4032,54.0991,52.2879,54.0515,451699.0],["2020-08-19",54.0038,55.1096,53.184,54.1659,395473.0],["2020-08-20",53.6511,54.7664,53.47,53.8036,160917.0],["2020-08-21",53.3842,53.7178,52.1354,52.4976,345016.0],["2020-08-24",53.2316,56.0057,52.9647,55.3765,537508.0],["2020-08-25",55.9581,56.244,54.1087,55.1573,243053.0],["2020-08-26",55.4719,56.1487,54.3756,55.0429,189449.0],["2020-08-27",55.5767,56.6826,55.367,56.511,210010.0],["2020-08-28",56.8446,58.6559,56.4061,58.3127,232668.0],["2020-08-31",57.9218,58.4366,55.5577,56.3489,336205.0],["2020-09-01",55.9009,57.1783,55.5291,57.0639,206758.0],["2020-09-02",56.9971,57.6168,56.1868,57.5786,273055.0],["2020-09-03",57.9218,58.9037,56.2536,56.7779,254697.0],["2020-09-04",57.1973,57.9123,55.6244,57.5024,390543.0],["2020-09-08",56.7302,57.6358,56.2822,57.0543,510024.0],["2020-09-09",57.1973,57.1973,55.3384,56.0343,305784.0],["2020-09-10",56.387,57.9409,55.9962,56.4824,489673.0],["2020-09-11",56.8065,56.9781,54.9857,56.3489,393585.0],["2020-09-14",56.654,59.2946,56.654,58.7893,656989.0],["2020-09-15",59.5806,60.2574,58.3508,58.3889,455266.0],["2020-09-16",58.3985,60.4385,57.7216,59.0753,302322.0],["2020-09-17",58.4271,59.2278,57.674,58.3317,334316.0],["2020-09-18",58.1888,58.2078,56.4347,57.2545,690976.0],["2020-09-21",55.6435,56.1773,52.9075,53.5653,646184.0],["2020-09-22",53.3365,55.0715,53.0505,53.4604,300643.0],["2020-09-23",53.9085,54.7188,51.6873,52.1258,634330.0],["2020-09-24",51.9828,54.1182,51.0486,53.6892,662024.0],["2020-09-25",53.7464,54.9762,53.6034,54.9666,231724.0],["2020-09-28",55.2908,57.1497,55.2431,55.4814,378374.0],["2020-09-29",55.2908,55.4814,53.346,54.1945,320994.0],["2020-09-30",54.5758,56.101,54.2326,54.9094,251760.0],["2020-10-01",55.4242,56.9399,54.6616,56.9113,481701.0],["2020-10-02",55.5958,58.9418,55.5195,58.2459,581880.0],["2020-10-05",58.9037,58.9037,56.8255,57.7026,394319.0],["2020-10-06",58.1506,59.6949,57.3117,57.7598,249872.0],["2020-10-07",58.122,58.5796,57.3403,57.8551,179064.0],["2020-10-08",57.96,59.3899,57.4929,59.0658,254278.0],["2020-10-09",60.0381,61.1153,58.5129,59.6568,448657.0],["2020-10-12",59.6187,60.143,58.8465,59.9142,247144.0],["2020-10-13",59.571,59.9333,58.8179,59.5424,286272.0],["2020-10-14",59.7521,60.9152,59.5901,59.7712,259942.0],["2020-10-15",59.0181,60.6768,58.5701,60.1525,277251.0],["2020-10-16",59.8761,60.858,59.5806,59.9047,229731.0],["2020-10-19",60.2097,60.8675,58.5701,58.9228,252075.0],["2020-10-20",59.7807,60.6768,59.3804,59.4185,294664.0],["2020-10-21",59.4852,60.0,59.285,59.7426,168784.0],["2020-10-22",59.6949,62.0972,59.4376,61.9161,296343.0],["2020-10-23",62.307,62.8027,60.877,61.4013,153783.0],["2020-10-26",60.7626,61.0105,59.3327,60.0191,392011.0],["2020-10-27",59.6568,60.1049,58.3127,58.9132,303476.0],["2020-10-28",57.6072,59.6187,56.816,58.6368,735244.0],["2020-10-29",58.5129,60.2193,57.3308,59.285,272111.0],["2020-10-30",59.0658,59.7045,57.3975,59.285,256061.0],["2020-11-02",60.0095,61.0772,59.266,60.8198,235920.0],["2020-11-03",61.1249,62.3832,61.1249,61.6969,418761.0],["2020-11-04",61.3918,62.8217,60.3718,62.0114,206653.0],["2020-11-05",62.3928,64.347,62.1068,64.0324,377955.0],["2020-11-06",64.2707,65.0906,61.9447,62.1068,304525.0],["2020-11-09",67.3975,69.3041,64.7664,64.9762,838256.0],["2020-11-10",65.7769,67.674,65.081,66.4633,484953.0],["2020-11-11",66.7302,66.7302,64.4042,64.8522,303476.0],["2020-11-12",64.3375,65.6149,63.1268,64.4805,365262.0],["2020-11-13",65.0048,66.3298,64.8427,66.1296,497541.0],["2020-11-16",68.1697,69.5901,67.2736,67.9314,475092.0],["2020-11-17",67.5882,68.9228,66.7302,68.7607,277565.0],["2020-11-18",69.6854,70.5815,68.4747,68.5891,728216.0],["2020-11-19",68.0172,69.1706,67.1401,68.5796,211374.0],["2020-11-20",68.1125,69.1802,67.7598,68.6463,247984.0],["2020-11-23",69.428,70.6864,68.6654,70.3527,628246.0],["2020-11-24",71.7255,72.5262,70.7817,71.2202,450755.0],["2020-11-25",71.6969,71.6969,70.2193,70.8675,185673.0],["2020-11-27",70.8961,71.0963,69.5996,70.0763,142035.0],["2020-11-30",69.7807,69.7998,68.999,69.3327,314176.0],["2020-12-01",70.3146,72.1735,69.7712,71.2679,425474.0],["2020-12-02",70.8961,72.5071,70.4862,72.2116,542753.0],["2020-12-03",72.5834,75.1096,72.0114,73.4128,480966.0],["2020-12-04",74.2993,75.2908,73.6988,74.5758,327393.0],["2020-12-07",74.6806,75.2717,73.47,73.8704,343862.0],["2020-12-08",72.9933,74.0515,72.9457,73.6988,256900.0],["2020-12-09",74.4519,75.1192,73.3079,73.8799,380577.0],["2020-12-10",73.0696,74.9571,72.9361,74.6139,249347.0],["2020-12-11",74.3661,74.7283,73.327,73.9847,211793.0],["2020-12-14",74.8332,75.9676,74.2898,74.6044,326764.0],["2020-12-15",75.0048,75.9104,74.204,75.8341,549047.0],["2020-12-16",75.8341,76.5014,75.3003,75.8341,489149.0],["2020-12-17",76.4061,77.2831,76.0915,77.2641,662968.0],["2020-12-18",77.3975,77.96,76.816,77.3785,578628.0],["2020-12-21",75.8818,76.7016,74.8427,76.3203,541074.0],["2020-12-22",76.3012,77.4547,75.6053,77.0257,417082.0],["2020-12-23",77.6263,78.5891,76.6158,76.8351,1625216.0],["2020-12-24",77.4166,77.4166,75.5386,76.0057,95984.0],["2020-12-28",76.368,77.7979,76.1106,76.8827,274523.0],["2020-12-29",77.3213,77.4929,74.9094,76.0439,354982.0],["2020-12-30",76.2822,77.6358,75.4242,75.8913,394844.0],["2020-12-31",75.7102,75.9485,74.3756,75.2431,225850.0],["2021-01-04",75.2908,75.8055,72.5739,73.9466,424216.0],["2021-01-05",73.9276,75.796,73.9276,74.6711,504989.0],["2021-01-06",75.2336,76.7493,74.9094,75.4242,3143853.0],["2021-01-07",75.9771,76.53,75.0143,76.3012,820738.0],["2021-01-08",76.9495,77.96,75.5481,77.0829,523871.0],["2021-01-11",78.0744,79.0562,76.4538,78.0744,589643.0],["2021-01-12",77.7693,79.7235,77.7312,77.9981,519045.0],["2021-01-13",78.1506,78.7607,77.0257,77.4071,184729.0],["2021-01-14",77.4738,80.5338,77.4738,80.1525,333372.0],["2021-01-15",80.1335,80.7531,78.3317,80.1811,301273.0],["2021-01-19",80.9152,82.307,80.4862,82.164,344387.0],["2021-01-20",82.9361,85.5672,82.3832,84.1659,626253.0],["2021-01-21",84.3184,84.7569,83.1077,84.2421,273894.0],["2021-01-22",83.4032,84.6806,82.7073,84.5472,407746.0],["2021-01-25",83.9752,85.5577,83.3174,85.2145,532892.0],["2021-01-26",85.7579,86.5968,85.1001,85.1478,277461.0],["2021-01-27",83.5081,84.4328,81.4299,82.1449,337673.0],["2021-01-28",82.8503,84.8618,82.5834,84.3851,479917.0],["2021-01-29",84.1182,84.8808,81.8017,82.1449,364632.0],["2021-02-01",82.8599,84.6997,81.2869,84.6044,278405.0],["2021-02-02",85.2812,85.8818,83.041,84.0991,254278.0],["2021-02-03",84.7188,88.5605,83.8036,87.0734,679962.0],["2021-02-04",87.3785,89.1897,86.797,88.9418,449497.0],["2021-02-05",90.0191,90.2574,87.4166,87.8456,566250.0],["2021-02-08",87.8932,90.5338,87.7026,90.0477,448448.0],["2021-02-09",90.8008,91.1916,89.5234,90.6006,210849.0],["2021-02-10",92.2212,94.4137,91.4299,94.347,366730.0],["2021-02-11",94.6997,96.4919,93.8989,96.2822,313651.0],["2021-02-12",95.7197,98.1316,95.5005,97.3117,331589.0],["2021-02-16",98.1888,98.1888,94.3947,95.1096,306728.0],["2021-02-17",94.8713,95.3575,93.8608,95.3194,175917.0],["2021-02-18",93.9371,95.3194,92.6406,93.1745,194799.0],["2021-02-19",93.6416,95.224,93.47,94.8618,217143.0],["2021-02-22",94.347,96.1582,93.7941,95.1764,245256.0],["2021-02-23",94.1563,95.367,93.5176,94.2231,271691.0],["2021-02-24",94.2326,95.2526,94.0038,94.3756,239067.0],["2021-02-25",94.3089,95.0715,89.9619,90.448,402396.0],["2021-02-26",90.5529,92.9171,89.0086,90.4385,464287.0],["2021-03-01",92.3165,94.0038,91.5729,91.9733,307357.0],["2021-03-02",92.2593,92.2974,89.7807,90.0763,290468.0],["2021-03-03",90.0858,90.7912,88.3794,89.2755,365367.0],["2021-03-04",89.3804,89.5138,85.224,87.3594,463763.0],["2021-03-05",88.4557,88.4557,83.4128,87.979,438587.0],["2021-03-08",88.1602,92.021,87.5214,91.3346,242843.0],["2021-03-09",91.6969,92.7931,90.3432,90.6959,267810.0],["2021-03-10",91.1535,92.9743,90.7722,91.9828,159028.0],["2021-03-11",92.5548,93.8322,91.5157,92.8313,160077.0],["2021-03-12",92.7836,93.6988,92.2498,93.0029,121159.0],["2021-03-15",92.8503,95.3003,91.4013,94.6139,148643.0],["2021-03-16",95.0906,95.224,93.1268,93.7369,175812.0],["2021-03-17",93.2793,95.8055,92.5739,95.367,260362.0],["2021-03-18",94.3089,95.9867,92.1258,92.6025,239382.0],["2021-03-19",92.164,94.2803,89.9809,93.7083,351520.0],["2021-03-22",94.4614,94.4614,92.7073,92.9838,316169.0],["2021-03-23",92.6978,93.5081,89.1134,89.6568,249242.0],["2021-03-24",89.9237,91.9066,87.979,88.1506,157560.0],["2021-03-25",87.0353,89.4185,86.1392,88.8942,200359.0],["2021-03-26",89.7045,90.3813,88.6749,90.2288,170567.0],["2021-03-29",89.7617,91.3346,88.2745,88.5319,188400.0],["2021-03-30",88.0839,91.2297,87.9218,90.6864,217772.0],["2021-03-31",90.6673,91.8684,89.7045,90.6864,218192.0],["2021-04-01",91.4967,94.6902,90.9438,92.7836,301692.0],["2021-04-05",93.1173,93.7464,91.1821,93.613,231200.0],["2021-04-06",93.6225,96.2059,93.6034,94.6235,287321.0],["2021-04-07",95.4528,96.2345,94.5567,95.0334,256480.0],["2021-04-08",95.3289,95.7769,94.0896,94.9476,234976.0],["2021-04-09",94.5186,95.4337,94.4328,95.2717,235081.0],["2021-04-12",95.2145,95.8532,93.9943,95.3003,224066.0],["2021-04-13",95.2717,95.2717,93.2221,95.2431,221234.0],["2021-04-14",95.51,98.1316,95.2336,97.6549,345855.0],["2021-04-15",97.8932,101.9256,97.8932,101.5634,343443.0],["2021-04-16",101.9924,102.7455,101.5634,102.3165,205604.0],["2021-04-19",102.0019,102.0019,100.6196,101.2011,200359.0],["2021-04-20",100.9533,101.001,98.4843,98.7512,237179.0],["2021-04-21",98.2555,99.8284,97.2164,99.5615,175078.0],["2021-04-22",99.8284,100.5624,98.8847,99.9619,189764.0],["2021-04-23",100.0953,101.4776,99.1325,100.9819,148958.0],["2021-04-26",101.5539,101.7636,100.7436,101.2202,144133.0],["2021-04-27",101.3346,102.5834,100.6101,101.5443,134901.0],["2021-04-28",101.1821,103.0601,101.1821,102.4214,146965.0],["2021-04-29",103.47,104.4709,101.735,102.5548,140356.0],["2021-04-30",101.8017,103.4223,101.5443,102.898,157665.0],["2021-05-03",103.5939,104.6902,102.021,103.0887,239801.0],["2021-05-04",102.8694,104.3565,101.2297,103.6606,180218.0],["2021-05-05",104.1659,104.5281,101.9542,102.1258,156511.0],["2021-05-06",101.8303,103.775,101.8303,103.7655,242634.0],["2021-05-07",103.7846,105.9962,103.4509,105.5577,185673.0],["2021-05-10",105.6816,107.9123,104.4423,104.652,249137.0],["2021-05-11",102.469,102.469,98.6177,99.0467,279244.0],["2021-05-12",99.0944,99.1897,93.3365,93.5939,398935.0],["2021-05-13",94.0991,96.8637,94.0991,95.9771,225850.0],["2021-05-14",96.6826,100.0,96.5968,99.8189,231304.0],["2021-05-17",98.9228,99.1706,96.797,98.8179,173714.0],["2021-05-18",99.7807,100.572,98.9323,99.9142,202772.0],["2021-05-19",97.9409,99.2088,97.2355,98.2936,139097.0],["2021-05-20",98.2841,99.2088,97.5691,98.8465,118537.0],["2021-05-21",99.8475,100.2002,98.9228,100.1525,130076.0],["2021-05-24",100.7722,101.5062,100.2574,100.5052,144867.0],["2021-05-25",100.5338,101.0295,99.2564,99.3518,242214.0],["2021-05-26",99.3994,99.9809,98.4747,98.7607,236549.0],["2021-05-27",99.428,99.4566,97.8646,98.8942,271167.0],["2021-05-28",99.6473,101.2202,99.1325,100.8866,182106.0],["2021-06-01",101.6778,103.8513,100.7626,103.6702,277461.0],["2021-06-02",103.8894,103.8894,102.0782,103.184,228053.0],["2021-06-03",102.3546,102.8313,100.1621,102.5834,211583.0],["2021-06-04",102.1544,102.9838,101.1058,102.4786,274733.0],["2021-06-07",102.8217,102.9171,101.3727,101.9542,220710.0],["2021-06-08",101.897,103.3556,101.4967,102.9743,167945.0],["2021-06-09",103.2602,103.5939,102.1068,102.4595,173714.0],["2021-06-10",102.3642,102.5548,100.2288,100.5624,173924.0],["2021-06-11",100.858,101.3632,99.0944,99.9905,180743.0],["2021-06-14",100.286,100.5529,98.2269,98.7035,280293.0],["2021-06-15",98.7417,99.2088,97.2355,98.2364,210220.0],["2021-06-16",98.8942,99.4852,97.4929,98.3127,234871.0],["2021-06-17",98.5033,99.0562,95.1478,96.7874,226060.0],["2021-06-18",95.6435,97.0353,94.6139,94.6806,364003.0],["2021-06-21",95.5005,98.7512,95.367,98.6082,209800.0],["2021-06-22",98.4366,98.6463,95.367,95.5481,243368.0],["2021-06-23",95.6339,96.4633,94.8427,94.8808,198995.0],["2021-06-24",95.1382,95.205,94.1277,94.6806,190394.0],["2021-06-25",95.2431,95.2908,94.1659,94.938,431139.0],["2021-06-28",94.6902,94.8522,92.0305,93.9085,231724.0],["2021-06-29",94.1277,94.6711,93.1077,93.4509,177910.0],["2021-06-30",93.2507,93.9657,91.7827,92.9075,278090.0],["2021-07-01",93.5844,94.3375,92.7931,92.9171,235291.0],["2021-07-02",93.3556,93.9847,91.6587,91.9256,179904.0],["2021-07-06",91.5157,91.9161,88.8942,90.4004,281132.0],["2021-07-07",90.4099,90.8389,88.3889,90.3527,300958.0],["2021-07-08",89.0944,90.7245,86.8732,88.5224,252075.0],["2021-07-09",89.571,91.2202,87.8646,91.02,482015.0],["2021-07-12",90.2193,90.5338,88.5129,88.8942,210220.0],["2021-07-13",88.1888,88.3985,86.8255,87.4261,243158.0],["2021-07-14",87.7216,88.1411,86.3108,86.6158,128083.0],["2021-07-15",86.3108,88.1411,85.8818,86.816,182106.0],["2021-07-16",87.2736,87.6835,84.2993,84.3851,175498.0],["2021-07-19",82.4118,83.9847,81.4013,82.4118,264033.0],["2021-07-20",82.9361,86.7588,82.5929,85.6149,271796.0],["2021-07-21",86.1773,87.5977,86.1773,86.8446,167001.0],["2021-07-22",86.1964,87.0543,84.8236,86.5205,160392.0],["2021-07-23",86.53,87.4166,85.7483,86.8255,99970.0],["2021-07-26",86.6349,87.3785,85.8055,86.3584,140986.0],["2021-07-27",85.8723,86.9304,85.7388,86.3584,105634.0],["2021-07-28",86.1773,86.8923,84.9571,86.1773,123887.0],["2021-07-29",86.7493,88.5415,86.7493,87.5405,155777.0],["2021-07-30",88.0076,89.8284,87.531,88.3794,262355.0],["2021-08-02",88.3317,90.5624,86.7493,87.0639,278405.0],["2021-08-03",86.8637,86.8637,84.9476,85.5767,363688.0],["2021-08-04",84.6235,84.9285,82.612,82.7931,285118.0],["2021-08-05",85.7769,88.694,84.6235,88.5319,255851.0],["2021-08-06",88.7893,89.7807,87.3022,89.3422,167211.0],["2021-08-09",89.0467,89.0467,87.9981,88.3317,193121.0],["2021-08-10",88.6177,88.6177,87.1878,87.9409,193541.0],["2021-08-11",88.551,89.552,87.5882,89.3613,134062.0],["2021-08-12",89.8761,89.8761,86.7016,88.1697,142140.0],["2021-08-13",87.8742,87.9028,86.225,86.5014,113502.0],["2021-08-16",85.6435,86.7016,84.9857,85.8818,136999.0],["2021-08-17",84.7569,85.3765,82.9266,85.1382,547368.0],["2021-08-18",84.9857,84.9857,82.9075,83.1268,322043.0],["2021-08-19",82.2116,82.8313,80.5243,81.9924,500058.0],["2021-08-20",81.449,84.3661,81.2488,83.5081,152839.0],["2021-08-23",84.5377,85.3956,83.8799,85.2431,160812.0],["2021-08-24",84.8808,86.6635,84.8808,85.9771,183785.0],["2021-08-25",85.7483,87.3213,85.3384,86.7493,210954.0],["2021-08-26",86.7112,86.9781,85.6149,86.0439,146965.0],["2021-08-27",86.5205,88.7131,86.5205,88.2364,144972.0],["2021-08-30",88.2173,88.2173,85.5958,86.7683,220290.0],["2021-08-31",86.9018,87.4547,86.1011,86.3012,314595.0],["2021-09-01",87.1973,87.8265,86.1868,87.2069,184939.0],["2021-09-02",87.2164,88.6273,86.7588,88.4938,210429.0],["2021-09-03",88.3699,88.3699,86.2154,88.2173,379214.0],["2021-09-07",88.103,88.103,85.8341,87.5596,247564.0],["2021-09-08",86.9781,87.531,85.7674,87.4833,251026.0],["2021-09-09",87.6072,87.6072,85.367,85.5386,330330.0],["2021-09-10",86.244,86.244,83.5653,83.756,157035.0],["2021-09-13",84.1945,85.6053,83.6606,85.1001,183051.0],["2021-09-14",85.7483,85.7483,83.5653,85.1287,188715.0],["2021-09-15",84.6902,85.2812,84.1373,85.0429,220395.0],["2021-09-16",84.6997,85.7865,83.8799,84.3375,310189.0],["2021-09-17",84.49,85.7102,83.0315,83.613,673038.0],["2021-09-20",82.2212,83.3651,81.7064,83.1745,266866.0],["2021-09-21",83.6511,84.3756,82.9552,83.4414,136265.0],["2021-09-22",84.2898,85.7674,84.2898,84.5186,130915.0],["2021-09-23",85.3765,86.7207,84.7855,85.3861,240745.0],["2021-09-24",85.0238,85.1096,83.7846,83.8132,251760.0],["2021-09-27",83.9561,86.3584,83.756,84.8808,331904.0],["2021-09-28",84.1182,84.8427,83.489,84.1849,180638.0],["2021-09-29",84.7283,85.3098,83.8799,84.3089,86018.0],["2021-09-30",84.2898,85.4528,83.6606,83.7083,160182.0],["2021-10-01",84.204,84.633,82.9361,84.4137,184414.0],["2021-10-04",83.9847,85.4242,83.9466,84.4614,120845.0],["2021-10-05",84.4614,85.367,83.8704,84.4519,143608.0],["2021-10-06",83.5558,84.7188,82.1258,84.5758,82871.0],["2021-10-07",85.1478,85.9867,84.1182,84.2898,109725.0],["2021-10-08",84.1277,84.8332,83.9561,84.1945,147070.0],["2021-10-11",84.6044,85.4528,84.1659,84.8427,113187.0],["2021-10-12",84.938,85.5863,83.6892,84.0133,158189.0],["2021-10-13",84.2612,84.6044,83.2317,84.2803,97033.0],["2021-10-14",84.8427,86.1582,84.2231,85.9771,172561.0],["2021-10-15",86.2631,87.3022,86.2631,86.7779,192911.0],["2021-10-18",86.1201,87.2545,85.4052,86.8446,131230.0],["2021-10-19",87.5214,87.5691,86.5396,86.9113,135846.0],["2021-10-20",86.8541,89.6949,86.8541,89.552,182736.0],["2021-10-21",89.8761,90.1525,88.1983,88.9323,154413.0],["2021-10-22",88.4747,89.6854,88.2936,88.4938,134587.0],["2021-10-25",88.2555,89.0372,87.6072,87.7312,167525.0],["2021-10-26",88.0648,88.2745,86.2822,86.53,151790.0],["2021-10-27",86.2059,86.9399,84.2421,84.3756,158504.0],["2021-10-28",84.6235,85.4623,83.4128,85.081,202877.0],["2021-10-29",84.4137,84.5853,82.7169,83.0601,231304.0],["2021-11-01",83.2984,84.6425,83.0696,83.6034,305993.0],["2021-11-02",83.3174,85.8627,83.3174,84.3565,201513.0],["2021-11-03",83.8989,86.6349,83.7464,85.4909,152525.0],["2021-11-04",85.9581,86.6826,84.6997,85.1573,158294.0],["2021-11-05",86.4919,91.3537,86.2536,90.734,216619.0],["2021-11-08",91.2679,91.4681,88.0648,90.1811,214101.0],["2021-11-09",90.3908,91.1821,89.0753,89.4471,157979.0],["2021-11-10",88.8465,89.7617,88.0458,88.8561,137209.0],["2021-11-11",89.0467,89.0467,87.9123,88.837,77206.0],["2021-11-12",88.6559,89.1325,87.6358,88.7226,102173.0],["2021-11-15",89.2564,89.2564,88.0934,88.8465,111614.0],["2021-11-16",88.8465,89.2469,88.0553,88.3413,122838.0],["2021-11-17",88.1602,88.6273,86.816,88.3699,110145.0],["2021-11-18",88.3699,88.4461,86.7016,86.9781,161861.0],["2021-11-19",86.6921,87.6549,85.7388,87.0067,125775.0],["2021-11-22",87.4071,88.2841,86.5872,87.4166,134062.0],["2021-11-23",87.7121,89.1802,87.3499,88.0267,120320.0],["2021-11-24",88.0744,88.2459,86.7683,87.8932,80353.0],["2021-11-26",85.3289,85.7483,82.6215,83.8227,144342.0],["2021-11-29",84.6997,84.8427,82.6311,83.1935,156196.0],["2021-11-30",81.7827,81.8589,78.1602,78.1602,496177.0],["2021-12-01",80.0667,82.6311,79.7045,79.8475,341974.0],["2021-12-02",80.2955,86.0915,79.9714,85.6053,294140.0],["2021-12-03",86.3203,86.8923,84.3279,84.7188,174973.0],["2021-12-06",85.5577,91.306,85.3765,89.4185,301273.0],["2021-12-07",90.0095,91.0391,89.0562,89.6092,216094.0],["2021-12-08",89.571,90.8675,89.1039,89.4471,147804.0],["2021-12-09",88.6177,90.5434,88.3508,89.571,170882.0],["2021-12-10",89.8284,90.6387,89.0658,89.9523,175603.0],["2021-12-13",89.5138,90.0667,88.694,88.7893,216409.0],["2021-12-14",88.4175,89.7331,87.1687,87.674,277461.0],["2021-12-15",87.4642,88.2269,85.7388,87.6358,270222.0],["2021-12-16",88.3031,88.5605,86.5586,87.0543,288580.0],["2021-12-17",86.7493,88.3127,85.9581,86.4728,387396.0],["2021-12-20",85.062,86.0915,84.1277,85.4433,324246.0],["2021-12-21",86.368,89.714,86.368,88.7512,339142.0],["2021-12-22",88.1792,92.9171,88.1792,92.4595,243997.0],["2021-12-23",93.0696,94.7092,92.2402,94.1277,248403.0],["2021-12-27",94.2993,95.5767,93.327,95.4337,324351.0],["2021-12-28",94.5091,97.3213,94.5091,95.8913,294769.0],["2021-12-29",95.8055,97.0353,95.6911,96.0057,210429.0],["2021-12-30",95.9009,97.1973,95.7865,95.8437,242424.0],["2021-12-31",95.653,97.9218,95.653,97.0257,202457.0],["2022-01-03",97.4642,98.3031,96.1201,97.388,315329.0],["2022-01-04",98.3699,99.1992,97.4929,97.6644,255536.0],["2022-01-05",97.3594,98.4652,95.7197,95.8818,205184.0],["2022-01-06",96.7207,97.6549,95.4433,95.7579,211898.0],["2022-01-07",95.3289,97.3594,95.3289,96.654,345855.0],["2022-01-10",96.9304,96.9304,95.1287,95.6149,378479.0],["2022-01-11",95.3289,97.2355,95.0429,96.0248,308931.0],["2022-01-12",95.7388,97.2831,95.7388,96.7874,271062.0],["2022-01-13",96.9018,98.3127,96.5968,97.674,335051.0],["2022-01-14",96.6158,97.4071,95.6149,96.6826,339771.0],["2022-01-18",96.0248,96.2917,93.2317,94.0133,325400.0],["2022-01-19",94.3661,95.2431,91.7731,91.8398,366521.0],["2022-01-20",92.0305,94.5377,90.4576,90.6768,361905.0],["2022-01-21",89.9714,91.4109,89.2469,89.4185,368933.0],["2022-01-24",87.5691,89.0467,85.0429,88.7417,400823.0],["2022-01-25",87.1687,88.2078,85.9104,86.1582,575167.0],["2022-01-26",86.7398,88.7703,85.1287,85.8246,559222.0],["2022-01-27",86.3203,88.694,85.4623,85.7388,368514.0],["2022-01-28",85.0906,87.6168,83.5653,87.531,352044.0],["2022-01-31",88.2936,91.9924,87.8265,91.8112,578314.0],["2022-02-01",91.3537,93.1459,91.1916,92.307,378689.0],["2022-02-02",92.4118,93.5176,92.2212,92.8789,377745.0],["2022-02-03",91.8875,93.184,91.3632,91.4204,305993.0],["2022-02-04",90.2955,93.0219,89.7903,91.6206,327603.0],["2022-02-07",91.5539,92.021,90.7626,91.2488,323617.0],["2022-02-08",91.8017,91.8017,88.7893,89.9333,370402.0],["2022-02-09",90.5624,92.2212,90.143,92.2116,327917.0],["2022-02-10",90.4576,94.776,90.1907,92.2593,167840.0],["2022-02-11",92.4309,93.3937,90.3718,91.0963,207912.0],["2022-02-14",91.1725,92.326,89.2946,90.0477,186827.0],["2022-02-15",91.1153,92.4118,90.3623,92.1354,150322.0],["2022-02-16",91.4299,93.3079,91.4299,92.8885,159343.0],["2022-02-17",92.2879,92.9075,90.3432,90.7436,118747.0],["2022-02-18",90.2574,91.3441,89.0658,89.428,121579.0],["2022-02-22",88.5319,90.1049,87.9504,88.9514,172561.0],["2022-02-23",89.9809,90.4671,87.5977,87.6549,208646.0],["2022-02-24",84.4995,89.6092,84.4328,89.2278,182002.0],["2022-02-25",89.6377,91.4967,88.7226,91.4204,155986.0],["2022-02-28",89.7617,92.1354,89.6377,91.1153,332638.0],["2022-03-01",91.4299,92.7836,89.1897,90.734,227213.0],["2022-03-02",90.6196,91.592,89.9714,90.9628,269069.0],["2022-03-03",91.7636,92.2593,90.4004,91.3441,244837.0],["2022-03-04",90.1239,90.4004,86.4061,87.0067,427468.0],["2022-03-07",87.2545,87.2927,83.9657,84.1468,303476.0],["2022-03-08",84.5948,86.5777,83.2507,84.6616,271796.0],["2022-03-09",86.3108,89.3613,86.3108,87.55,161861.0],["2022-03-10",87.55,90.9533,86.5396,90.9056,243158.0],["2022-03-11",92.2212,93.6034,90.8675,90.9628,206443.0],["2022-03-14",91.8017,92.3356,89.5138,89.5234,144762.0],["2022-03-15",93.489,93.489,90.8198,91.4204,223017.0],["2022-03-16",92.7645,93.3079,90.8294,92.7836,208017.0],["2022-03-17",92.0019,94.6139,91.7445,94.5663,255222.0],["2022-03-18",93.613,95.3194,93.613,94.2707,261830.0],["2022-03-21",94.1945,94.6806,93.2793,94.061,189659.0],["2022-03-22",94.5472,95.3289,94.0801,94.6044,161126.0],["2022-03-23",94.1277,94.8332,92.8217,94.1945,143923.0],["2022-03-24",94.4233,94.795,94.0229,94.1849,183051.0],["2022-03-25",93.8989,96.7207,93.8989,96.7112,144238.0],["2022-03-28",96.7112,97.1783,95.8055,96.6826,415824.0],["2022-03-29",97.3213,100.2288,97.2259,100.0,257844.0],["2022-03-30",99.3899,100.1335,98.103,98.9514,218192.0],["2022-03-31",99.1611,100.5815,98.6845,98.7703,249137.0],["2022-04-01",99.3422,100.2574,99.1802,99.7903,208331.0],["2022-04-04",99.3232,99.5234,98.2745,99.123,210534.0],["2022-04-05",98.6559,99.6949,97.3499,97.3975,190603.0],["2022-04-06",96.6254,97.9123,95.1192,97.3117,191862.0],["2022-04-07",97.1306,97.1306,93.4795,93.5176,285957.0],["2022-04-08",93.4032,93.8322,90.877,91.2297,316693.0],["2022-04-11",91.0486,93.8036,90.7817,92.2974,263824.0],["2022-04-12",92.7645,94.8427,92.7645,93.9847,255746.0],["2022-04-13",93.9847,95.6244,93.9847,95.062,230780.0],["2022-04-14",95.7674,97.0639,95.367,95.8437,333372.0],["2022-04-18",95.3289,97.4071,95.3289,96.8541,219241.0],["2022-04-19",97.102,99.4948,97.102,98.4461,272320.0],["2022-04-20",98.8656,100.2479,98.8656,99.409,333058.0],["2022-04-21",100.3051,100.4576,97.5882,97.5882,216409.0],["2022-04-22",97.4261,98.0172,96.5968,96.9209,272530.0],["2022-04-25",96.4442,97.7693,95.653,96.8637,342394.0],["2022-04-26",95.9199,97.2545,93.9371,93.9371,550830.0],["2022-04-27",93.7369,96.5777,93.5272,95.3289,358443.0],["2022-04-28",96.1773,98.3889,94.9666,98.0934,323617.0],["2022-04-29",97.8265,97.8265,95.51,95.6053,403445.0],["2022-05-02",95.7769,96.0153,91.3537,92.5358,300119.0],["2022-05-03",92.8885,95.1287,92.6501,94.1182,304839.0],["2022-05-04",94.3756,94.6235,91.7827,94.0801,232878.0],["2022-05-05",93.5939,94.0133,86.9495,88.1506,240011.0],["2022-05-06",87.5214,87.55,84.2612,86.5586,396417.0],["2022-05-09",85.4147,85.796,81.2107,81.3441,395893.0],["2022-05-10",81.6015,82.2974,77.5119,78.4843,574328.0],["2022-05-11",78.5319,79.9809,75.1859,75.2908,421908.0],["2022-05-12",74.5472,77.96,73.4032,77.0829,585657.0],["2022-05-13",77.9314,82.8599,77.8932,81.878,370507.0],["2022-05-16",81.7159,83.0601,81.2679,81.3537,366206.0],["2022-05-17",82.8599,84.4995,82.2974,84.2231,360332.0],["2022-05-18",83.3556,84.7664,82.0019,82.5071,300958.0],["2022-05-19",82.0877,83.2602,81.4871,81.5825,360227.0],["2022-05-20",82.326,82.326,79.123,80.3813,292986.0],["2022-05-23",81.0295,81.1058,78.9609,80.6768,317637.0],["2022-05-24",80.0381,80.0381,76.7112,78.2555,312182.0],["2022-05-25",77.3975,79.9714,77.3975,79.3804,275887.0],["2022-05-26",79.9237,81.4013,79.0658,80.286,471945.0],["2022-05-27",80.7817,81.306,79.7426,80.877,439741.0],["2022-05-31",80.9342,80.9628,78.999,80.2002,339876.0],["2022-06-01",80.0763,80.3051,76.8732,77.8646,600343.0],["2022-06-02",77.9504,79.3232,76.5968,79.2183,253229.0],["2022-06-03",78.5987,78.6082,77.2736,77.5214,145811.0],["2022-06-06",77.8646,79.1134,77.3785,78.0458,221549.0],["2022-06-07",77.0639,80.3432,77.0639,80.286,206443.0],["2022-06-08",79.4566,80.3623,78.0839,78.1792,213262.0],["2022-06-09",77.3403,77.7026,75.4528,75.6244,333267.0],["2022-06-10",73.8513,74.4423,70.0286,70.3432,497855.0],["2022-06-13",68.2173,68.3889,63.8513,64.1945,612931.0],["2022-06-14",64.4614,64.4995,61.4967,62.3928,589538.0],["2022-06-15",62.8599,63.5748,61.4967,63.0124,404390.0],["2022-06-16",60.8675,61.4109,57.836,58.2745,759686.0],["2022-06-17",58.9514,59.7617,57.2355,58.98,839934.0],["2022-06-21",59.571,60.0286,58.3127,58.4652,520304.0],["2022-06-22",57.3308,58.6273,57.3308,57.7026,394004.0],["2022-06-23",57.9886,60.9819,57.9886,60.8961,530479.0],["2022-06-24",61.735,64.3089,61.735,64.204,611462.0],["2022-06-27",64.633,65.653,63.2507,64.7569,488939.0],["2022-06-28",66.0343,66.6063,64.5281,64.5948,425999.0],["2022-06-29",64.1468,64.9857,63.6892,64.7569,491876.0],["2022-06-30",63.8608,65.3861,62.7836,64.8713,417502.0],["2022-07-01",64.5281,67.0162,64.5281,66.9685,341764.0],["2022-07-05",65.6435,66.1868,64.7474,66.0534,334421.0],["2022-07-06",66.0057,66.7207,64.3756,64.4709,399774.0],["2022-07-07",64.8713,67.2927,64.8713,66.3489,202142.0],["2022-07-08",66.4061,66.6826,65.367,65.5863,345960.0],["2022-07-11",64.8427,64.9571,63.756,64.3375,247984.0],["2022-07-12",63.8132,65.348,63.6225,64.1849,292042.0],["2022-07-13",62.9457,63.4032,62.4309,63.1268,169728.0],["2022-07-14",61.5443,62.2688,61.2297,62.164,139727.0],["2022-07-15",62.7359,64.4328,61.9733,63.613,194694.0],["2022-07-18",64.2707,64.9094,63.3937,63.7178,336414.0],["2022-07-19",64.9666,66.2345,64.3089,66.2059,263824.0],["2022-07-20",66.4156,67.0067,65.5005,65.8723,216304.0],["2022-07-21",65.5672,66.1106,64.4233,66.1106,183260.0],["2022-07-22",66.4347,66.816,65.5291,65.7102,169204.0],["2022-07-25",65.5291,67.3308,65.367,66.5586,206653.0],["2022-07-26",67.0639,67.1497,66.244,66.5491,266341.0],["2022-07-27",67.1878,68.122,66.654,67.9886,167735.0],["2022-07-28",67.96,69.2088,67.55,68.122,248928.0],["2022-07-29",67.7693,68.2555,67.4357,67.5786,182526.0],["2022-08-01",66.9876,67.4833,65.7674,66.8065,175288.0],["2022-08-02",66.3203,66.7207,65.3003,65.4433,166686.0],["2022-08-03",65.6149,66.8637,65.4719,66.5396,175183.0],["2022-08-04",68.6368,69.9047,66.6826,67.9886,269593.0],["2022-08-05",67.0639,68.3699,67.0353,68.0458,309770.0],["2022-08-08",69.2088,69.6759,67.4357,69.0181,292147.0],["2022-08-09",68.7512,69.1325,66.9113,67.4738,252389.0],["2022-08-10",68.8179,69.7712,68.4557,69.2278,246200.0],["2022-08-11",69.6664,70.0381,68.7131,68.8561,276621.0],["2022-08-12",69.2469,69.9714,68.4747,69.9619,239696.0],["2022-08-15",69.0276,69.7903,68.3794,69.7045,215045.0],["2022-08-16",69.7903,70.1335,68.8751,69.3994,183890.0],["2022-08-17",68.4461,68.4557,67.2259,67.9504,148958.0],["2022-08-18",68.1888,68.3127,67.5786,68.3127,203821.0],["2022-08-19",67.817,67.817,65.2526,65.8055,193645.0],["2022-08-22",64.4137,64.7855,63.0601,63.4509,183260.0],["2022-08-23",63.8894,64.633,63.1077,63.5367,176127.0],["2022-08-24",63.4318,64.7188,63.4318,64.6235,164273.0],["2022-08-25",64.8713,66.5014,64.7188,66.5014,170882.0],["2022-08-26",66.7016,66.7016,62.9743,63.0315,262984.0],["2022-08-29",62.5548,62.5548,61.6206,61.6492,236549.0],["2022-08-30",62.0686,62.0877,60.9914,61.9542,228053.0],["2022-08-31",62.4404,62.6406,60.5434,60.6578,552299.0],["2022-09-01",60.4004,61.8875,59.5424,61.7922,318791.0],["2022-09-02",62.0305,62.9933,61.2107,61.4585,226269.0],["2022-09-06",61.7636,61.7636,58.7512,60.3718,286587.0],["2022-09-07",60.3718,62.3928,60.2479,62.3451,190708.0],["2022-09-08",61.9542,64.3089,61.8017,64.1754,338093.0],["2022-09-09",64.8141,65.6435,64.3756,65.1192,252914.0],["2022-09-12",65.7293,66.511,64.9666,66.4538,292251.0],["2022-09-13",64.5091,65.1287,63.1268,63.5176,268544.0],["2022-09-14",62.9838,63.632,62.0972,63.2316,417922.0],["2022-09-15",63.0696,65.062,62.2593,62.5739,307147.0],["2022-09-16",61.8303,62.8599,61.4871,62.6692,777414.0],["2022-09-19",62.2879,64.0705,62.2879,63.8132,534990.0],["2022-09-20",63.0696,63.3365,61.7826,61.9638,235710.0],["2022-09-21",62.6787,63.2316,60.4862,60.5243,218717.0],["2022-09-22",60.2669,60.2669,57.6549,57.9886,275467.0],["2022-09-23",57.1973,57.6454,54.8522,55.6816,313861.0],["2022-09-26",55.1478,55.4051,52.5548,53.0219,352464.0],["2022-09-27",53.8608,54.1945,51.4871,51.592,414355.0],["2022-09-28",52.1354,54.1468,51.8589,53.5367,250291.0],["2022-09-29",52.4785,52.5548,50.7054,52.2974,217563.0],["2022-09-30",52.3451,53.327,52.3451,52.8027,337044.0],["2022-10-03",54.0324,54.6139,52.183,54.0038,179799.0],["2022-10-04",55.1096,57.9314,55.1096,57.9123,252075.0],["2022-10-05",56.5396,57.1878,54.8999,55.8151,164693.0],["2022-10-06",55.2908,55.9581,54.4423,54.9285,182002.0],["2022-10-07",53.8132,54.0801,52.0782,52.4214,192072.0],["2022-10-10",52.7169,52.9075,51.735,52.4118,215570.0],["2022-10-11",51.6873,52.1354,50.1525,51.6778,348897.0],["2022-10-12",51.6301,51.6301,50.3241,51.0486,263614.0],["2022-10-13",49.7426,52.4976,48.5224,52.307,256166.0],["2022-10-14",55.8437,56.0534,53.918,54.4995,489149.0],["2022-10-17",55.5291,55.7674,54.8999,55.1668,309350.0],["2022-10-18",55.8055,56.5586,55.3861,55.9295,435020.0],["2022-10-19",55.2908,55.6911,54.5567,54.7283,357080.0],["2022-10-20",54.8522,55.2908,54.2612,55.0238,238857.0],["2022-10-21",55.2336,55.7102,54.4328,55.7102,349002.0],["2022-10-24",55.8246,56.1964,55.2717,55.8627,242109.0],["2022-10-25",55.9581,57.9981,55.8151,57.2736,280922.0],["2022-10-26",57.4357,58.1697,56.7207,56.8923,297811.0],["2022-10-27",57.1973,57.9504,56.7874,56.9685,216828.0],["2022-10-28",56.8446,57.9886,56.5968,57.531,334421.0],["2022-10-31",57.3308,59.2946,57.0067,58.4843,332009.0],["2022-11-01",59.2946,59.857,58.6463,59.1039,208961.0],["2022-11-02",58.3222,59.7998,56.9018,57.1973,394004.0],["2022-11-03",56.8065,59.0372,56.0534,57.1783,420964.0],["2022-11-04",57.8265,58.3508,56.7207,58.3317,559537.0],["2022-11-07",59.0562,59.3136,58.122,59.0658,491352.0],["2022-11-08",59.1516,60.3623,58.8275,59.9809,564677.0],["2022-11-09",59.4852,59.7331,57.0067,57.4357,481281.0],["2022-11-10",60.3241,63.6511,60.3241,63.2507,574118.0],["2022-11-11",64.8713,65.3003,64.1182,64.5377,410579.0],["2022-11-14",64.1373,66.7016,63.775,65.2526,488414.0],["2022-11-15",66.2154,66.4919,65.0048,66.0153,395158.0],["2022-11-16",65.5863,65.9676,64.9285,65.5386,279034.0],["2022-11-17",64.8236,65.4623,64.8236,65.3956,301692.0],["2022-11-18",65.9676,65.9676,64.8141,65.224,322777.0],["2022-11-21",65.1096,65.8341,64.8999,65.4623,408795.0],["2022-11-22",65.4909,66.3584,65.4909,66.3012,219556.0],["2022-11-23",66.387,66.6254,66.2536,66.5872,239067.0],["2022-11-25",66.4633,66.7112,66.4442,66.5491,130286.0],["2022-11-28",66.5682,66.673,66.2536,66.5205,532472.0],["2022-11-29",66.3775,68.1316,66.3775,67.9314,454846.0],["2022-11-30",67.8551,71.0963,67.0448,71.0582,632547.0],["2022-12-01",72.1258,72.6025,70.6959,71.6397,347009.0],["2022-12-02",70.5529,72.1926,70.5529,72.0019,300958.0],["2022-12-05",71.4204,71.4204,69.0848,69.3994,235186.0],["2022-12-06",69.4566,69.9809,68.9705,69.7521,603385.0],["2022-12-07",69.3518,70.4766,69.2088,70.1049,338303.0],["2022-12-08",70.9819,75.1478,70.8389,73.9466,488205.0],["2022-12-09",73.3651,74.1945,73.1268,73.6225,465966.0],["2022-12-12",73.5367,74.0038,72.1735,72.5929,320365.0],["2022-12-13",75.1478,75.5863,73.4795,74.5091,236025.0],["2022-12-14",74.2898,75.9295,74.2898,75.2431,180323.0],["2022-12-15",73.8989,74.1373,72.3546,73.7369,308721.0],["2022-12-16",72.4881,74.2707,72.164,74.1945,541704.0],["2022-12-19",73.9943,73.9943,71.5348,71.5443,294245.0],["2022-12-20",71.0582,72.3642,70.7817,71.4109,251865.0],["2022-12-21",71.9447,72.1163,71.3155,71.7827,394634.0],["2022-12-22",70.9628,71.6397,70.2955,71.4967,219241.0],["2022-12-23",72.0114,73.6892,71.6969,73.632,169518.0],["2022-12-27",73.2221,73.8418,72.326,73.7846,170358.0],["2022-12-28",73.9466,74.2993,70.8484,70.9342,180848.0],["2022-12-29",71.4299,73.203,71.1916,72.8503,136370.0],["2022-12-30",71.5348,73.6416,71.5348,72.8503,286377.0],["2023-01-03",73.775,75.4337,71.9924,72.6025,483274.0],["2023-01-04",72.898,74.9857,72.898,73.9085,296552.0],["2023-01-05",73.0124,73.0124,71.5729,72.7455,226584.0],["2023-01-06",73.2126,74.8046,72.6978,74.5567,218087.0],["2023-01-09",74.7569,75.7769,74.1945,74.3565,221234.0],["2023-01-10",73.9085,74.938,73.9085,74.6997,174239.0],["2023-01-11",75.0238,77.4833,74.7188,77.1401,187666.0],["2023-01-12",77.3308,78.6463,77.2641,78.4843,182736.0],["2023-01-13",77.3308,78.3413,76.9971,78.2364,202037.0],["2023-01-17",78.0458,79.9428,78.0458,78.7607,315854.0],["2023-01-18",78.8656,80.2765,77.0734,77.5024,114970.0],["2023-01-19",76.654,77.4452,76.2726,77.2355,149692.0],["2023-01-20",77.8456,77.8456,76.2822,77.0353,124306.0],["2023-01-23",76.7398,78.1888,75.7102,77.7312,112768.0],["2023-01-24",78.265,79.0753,77.3308,78.9895,251865.0],["2023-01-25",79.4948,79.9428,78.3222,79.6568,369143.0],["2023-01-26",80.3908,81.02,79.6377,80.2288,122523.0],["2023-01-27",80.0763,82.2498,79.9428,82.0782,174029.0],["2023-01-30",81.2393,81.7636,80.8008,81.3823,184834.0],["2023-01-31",81.6683,82.307,80.5243,81.4967,235920.0],["2023-02-01",81.2488,81.2774,78.8561,80.3908,252075.0],["2023-02-02",81.2297,84.8141,80.9533,84.0229,206548.0],["2023-02-03",82.755,84.3565,82.3546,83.8894,268124.0],["2023-02-06",82.6215,83.184,81.3251,81.8017,195953.0],["2023-02-07",81.7445,83.0887,80.6673,83.041,124936.0],["2023-02-08",82.6501,83.1459,81.5157,82.1258,167420.0],["2023-02-09",82.9647,83.5367,79.7617,79.7617,227318.0],["2023-02-10",79.2564,81.4013,79.2564,81.2869,113292.0],["2023-02-13",81.5253,82.8122,80.734,82.755,115075.0],["2023-02-14",82.3451,83.9466,81.7159,83.8704,240745.0],["2023-02-15",83.1173,85.3956,82.9361,85.0143,252704.0],["2023-02-16",83.7178,85.224,83.7178,84.9476,272216.0],["2023-02-17",84.7378,85.1764,83.4128,83.9847,215255.0],["2023-02-21",83.4128,83.8989,80.858,81.8112,382990.0],["2023-02-22",81.8398,82.5929,80.9628,81.7159,190813.0],["2023-02-23",82.5167,82.5167,79.4757,81.0391,219870.0],["2023-02-24",79.6949,80.1621,77.7121,78.9705,214521.0],["2023-02-27",79.9428,81.1439,79.123,80.448,255851.0],["2023-02-28",79.3518,80.9056,78.6273,79.2374,362115.0],["2023-03-01",78.98,78.98,77.55,78.7131,175288.0],["2023-03-02",78.4366,79.9523,78.408,79.6473,124202.0],["2023-03-03",80.1144,80.7912,79.7235,80.6387,151476.0],["2023-03-06",80.8484,81.2679,79.2278,79.7617,223962.0],["2023-03-07",79.4662,79.7426,76.5682,76.654,203506.0],["2023-03-08",76.9495,78.1697,76.3298,78.1411,163329.0],["2023-03-09",78.0076,78.2173,74.8236,75.062,158714.0],["2023-03-10",74.6997,74.7474,71.6587,71.8398,173085.0],["2023-03-13",70.4194,73.1077,69.552,71.6206,304000.0],["2023-03-14",73.0696,73.4795,71.1439,71.7159,321204.0],["2023-03-15",69.7331,72.2402,69.1897,72.0591,273684.0],["2023-03-16",71.4967,75.2526,71.0105,74.9571,341764.0],["2023-03-17",73.8132,74.3565,71.163,71.1916,387291.0],["2023-03-20",71.8398,73.0029,71.4967,72.0591,238018.0],["2023-03-21",73.2984,75.0048,73.203,74.5472,219031.0],["2023-03-22",74.5281,74.9285,72.3832,72.5262,194485.0],["2023-03-23",72.9361,73.9847,71.0295,71.4395,193750.0],["2023-03-24",70.7722,73.0696,70.3336,72.6501,166371.0],["2023-03-27",73.7655,73.7655,72.2879,72.7073,247774.0],["2023-03-28",72.5739,73.7941,71.9828,73.0601,269383.0],["2023-03-29",73.4032,74.4233,72.4404,73.2507,273999.0],["2023-03-30",74.0324,74.8522,73.7464,74.6997,196478.0],["2023-03-31",75.1382,76.2917,75.1192,76.2631,148538.0],["2023-04-03",76.0439,77.3213,75.348,75.9771,195219.0],["2023-04-04",75.9009,76.5396,73.5558,73.775,205814.0],["2023-04-05",73.489,73.5176,71.8208,71.9924,201618.0],["2023-04-06",72.0877,72.3451,71.6397,72.2021,195848.0],["2023-04-10",71.6492,72.183,71.1821,71.8017,321099.0],["2023-04-11",71.897,73.0505,71.7636,72.6025,344911.0],["2023-04-12",73.47,73.47,71.163,71.2583,158399.0],["2023-04-13",71.9447,72.4595,71.02,72.0591,195429.0],["2023-04-14",72.0877,72.6406,71.3918,72.3546,263614.0],["2023-04-17",72.5167,74.8808,72.3642,74.5853,227213.0],["2023-04-18",75.1096,75.4528,73.2888,73.8894,175393.0],["2023-04-19",73.2507,73.3746,72.6215,72.7836,208227.0],["2023-04-20",72.3737,73.8036,72.2212,72.8789,162175.0],["2023-04-21",73.3651,73.6416,72.5453,73.3365,99865.0],["2023-04-24",73.0982,73.1649,71.4585,72.755,258369.0],["2023-04-25",72.0496,72.2593,71.2488,71.4776,208017.0],["2023-04-26",71.0295,71.8303,70.3623,71.1249,256795.0],["2023-04-27",71.8494,73.3079,71.6683,73.2317,123677.0],["2023-04-28",73.184,74.4137,73.184,73.756,119586.0],["2023-05-01",73.5176,74.49,73.2412,73.5462,142140.0],["2023-05-02",72.9647,73.0791,71.0486,71.9352,153783.0],["2023-05-03",72.2879,72.9171,71.2011,71.3632,155042.0],["2023-05-04",70.7912,71.7445,70.2002,70.9628,163434.0],["2023-05-05",72.0496,73.2412,71.8112,73.0601,228892.0],["2023-05-08",72.4595,74.0419,72.307,73.1173,207912.0],["2023-05-09",70.2955,72.7455,69.8189,71.4776,346275.0],["2023-05-10",72.3832,72.8694,71.4299,71.8875,166791.0],["2023-05-11",71.592,71.8875,71.0963,71.4585,194275.0],["2023-05-12",71.8208,72.2021,71.1058,72.1735,231724.0],["2023-05-15",72.307,72.4214,71.306,71.7827,133433.0],["2023-05-16",71.2583,71.4871,69.123,69.1897,259732.0],["2023-05-17",69.6092,72.2307,69.1706,72.04,196478.0],["2023-05-18",71.592,71.8303,70.8675,71.7731,136475.0],["2023-05-19",72.4118,72.6406,70.4862,70.8389,279873.0],["2023-05-22",71.3727,71.897,70.6101,71.3918,129656.0],["2023-05-23",71.2297,72.3451,70.4004,70.8103,308091.0],["2023-05-24",70.4385,70.5624,69.2946,70.3051,223542.0],["2023-05-25",70.572,70.9247,69.8761,70.2955,184309.0],["2023-05-26",70.4766,71.3346,70.1621,71.1058,176127.0],["2023-05-30",71.306,71.6492,70.6864,71.1439,170777.0],["2023-05-31",71.2393,71.8494,70.0858,71.0867,485477.0],["2023-06-01",70.9247,71.6778,70.4957,71.5348,140042.0],["2023-06-02",72.5262,74.1754,72.4118,74.0133,150322.0],["2023-06-05",74.5472,74.5948,71.897,73.4509,142454.0],["2023-06-06",73.7941,74.776,73.4032,74.7378,111823.0],["2023-06-07",75.5958,76.1011,75.1668,75.6816,145182.0],["2023-06-08",75.51,75.51,74.0705,74.204,144972.0],["2023-06-09",74.2231,74.2326,72.9361,73.5176,212423.0],["2023-06-12",73.4032,73.7369,72.0686,72.0972,137104.0],["2023-06-13",72.0877,73.8036,72.0877,72.8122,117173.0],["2023-06-14",72.5358,73.5272,71.6111,73.0887,167945.0],["2023-06-15",72.5453,72.9266,71.8494,72.898,249767.0],["2023-06-16",73.4128,73.4128,72.1354,72.5453,204135.0],["2023-06-20",71.8208,71.8589,71.0677,71.2583,346485.0],["2023-06-21",70.9724,71.8017,70.6196,71.449,223962.0],["2023-06-22",71.0486,71.6778,70.9247,71.6778,155042.0],["2023-06-23",71.2202,72.04,71.2107,71.735,519150.0],["2023-06-26",71.6683,72.2212,71.2488,71.4109,209380.0],["2023-06-27",71.5825,72.6501,71.3346,72.4881,177701.0],["2023-06-28",72.5643,74.1182,72.4404,74.061,237179.0],["2023-06-29",73.9371,75.2431,73.6892,74.6425,196268.0],["2023-06-30",75.1954,75.796,74.0229,75.2336,283440.0],["2023-07-03",74.7092,76.5396,74.7092,75.9581,96823.0],["2023-07-05",75.9199,75.9199,74.5663,74.9857,185044.0],["2023-07-06",73.8608,74.0896,72.3451,73.9466,135531.0],["2023-07-07",74.1945,76.1582,74.1945,75.2908,249452.0],["2023-07-10",75.1192,76.6444,74.9666,76.5682,208017.0],["2023-07-11",76.9685,78.0362,76.9685,77.2069,132699.0],["2023-07-12",78.551,79.0276,77.7502,77.8456,162385.0],["2023-07-13",78.2364,79.4185,78.2078,79.1897,162910.0],["2023-07-14",79.4376,79.4376,77.693,78.1411,108257.0],["2023-07-17",78.3508,78.9323,77.8551,78.6368,241899.0],["2023-07-18",78.8561,80.7817,78.8561,80.0,226689.0],["2023-07-19",80.6387,80.9819,79.3518,80.6196,124726.0],["2023-07-20",80.9152,80.9152,78.9037,80.2383,135636.0],["2023-07-21",81.0677,81.1439,80.286,80.3146,90634.0],["2023-07-24",80.1716,81.6206,80.1716,80.7054,138573.0],["2023-07-25",80.8294,81.3823,80.4385,80.5624,77941.0],["2023-07-26",80.3336,81.2869,79.7617,80.9533,110355.0],["2023-07-27",81.3823,81.7636,79.1706,79.6092,201093.0],["2023-07-28",80.2669,81.0486,79.6949,79.9523,106264.0],["2023-07-31",79.6092,81.1153,79.6092,80.4862,151581.0],["2023-08-01",79.8665,81.0486,79.3899,80.9056,239487.0],["2023-08-02",80.3336,81.1058,79.8761,80.9724,140251.0],["2023-08-03",80.7054,80.8103,78.3794,78.8084,110670.0],["2023-08-04",78.694,79.9714,78.4938,79.1706,233507.0],["2023-08-07",78.9895,81.0295,78.9895,81.0105,100704.0],["2023-08-08",80.0286,81.1058,79.2755,80.8103,181372.0],["2023-08-09",78.8847,79.409,74.5948,74.8236,324351.0],["2023-08-10",75.8627,77.0162,74.1945,74.9666,213996.0],["2023-08-11",74.2803,75.3289,73.7655,75.081,119481.0],["2023-08-14",75.7674,76.5777,74.3851,74.5186,127139.0],["2023-08-15",74.7378,75.0238,71.9542,72.3737,143818.0],["2023-08-16",71.4967,72.755,71.2869,71.449,224696.0],["2023-08-17",71.592,72.6025,70.8389,72.0114,240745.0],["2023-08-18",71.0867,73.0124,71.0867,72.2021,118747.0],["2023-08-21",73.0029,73.6416,71.2393,72.0782,127453.0],["2023-08-22",72.4118,72.4976,71.2583,71.6778,173190.0],["2023-08-23",72.2974,73.8799,72.183,73.5367,112033.0],["2023-08-24",73.9943,74.5186,72.7169,73.2507,85494.0],["2023-08-25",72.6692,74.3756,72.4881,72.8503,120425.0],["2023-08-28",73.489,74.49,73.2126,74.0705,162280.0],["2023-08-29",73.8894,75.367,73.4128,74.6997,118957.0],["2023-08-30",74.3089,75.3098,74.3089,74.938,102068.0],["2023-08-31",75.1764,76.0057,74.8808,74.9762,217038.0],["2023-09-01",75.3289,76.7112,75.0429,76.3775,199310.0],["2023-09-05",76.0248,76.3775,74.4423,74.4709,139937.0],["2023-09-06",74.9666,75.2812,73.5748,75.1096,141091.0],["2023-09-07",74.3565,75.0715,73.6892,74.1754,200464.0],["2023-09-08",74.4709,74.4709,73.346,73.5462,184309.0],["2023-09-11",73.613,74.0991,73.2317,73.8513,173295.0],["2023-09-12",73.3937,73.7655,72.1258,72.9171,185044.0],["2023-09-13",73.0505,73.3842,71.9542,72.1354,180218.0],["2023-09-14",73.1554,73.1554,72.0686,72.9743,103012.0],["2023-09-15",72.6597,73.632,72.0686,73.2698,386661.0],["2023-09-18",73.346,73.4223,72.45,72.6787,76997.0],["2023-09-19",72.8789,73.3556,72.0496,72.326,116439.0],["2023-09-20",72.2307,73.327,71.735,72.5643,117803.0],["2023-09-21",71.878,72.0686,70.6196,71.1725,153364.0],["2023-09-22",71.02,71.6587,70.4099,70.8294,136475.0],["2023-09-25",70.5815,70.8961,70.0953,70.4576,156406.0],["2023-09-26",70.2097,70.734,69.7331,70.1049,204870.0],["2023-09-27",70.2955,70.9056,69.6473,70.2479,260152.0],["2023-09-28",70.3623,71.2965,70.2765,70.9247,186827.0],["2023-09-29",71.02,72.0591,70.2479,70.6673,187037.0],["2023-10-02",70.5529,70.734,68.2078,68.551,348163.0],["2023-10-03",67.4261,68.122,66.8351,67.1497,265712.0],["2023-10-04",66.8923,67.4357,66.3584,67.2355,209276.0],["2023-10-05",66.8732,67.0257,66.1678,66.4347,236340.0],["2023-10-06",66.0248,66.3108,65.1287,65.4623,386452.0],["2023-10-09",65.7197,66.0915,64.9857,65.8151,361485.0],["2023-10-10",66.0153,67.4642,65.8437,66.53,191862.0],["2023-10-11",66.7302,67.2069,66.244,66.5872,126719.0],["2023-10-12",67.0162,67.0162,64.6616,65.2717,254487.0],["2023-10-13",65.7769,65.7769,63.9752,64.6806,212737.0],["2023-10-16",64.8999,66.4919,64.652,65.9771,298021.0],["2023-10-17",65.5291,67.3594,65.348,66.6921,304420.0],["2023-10-18",66.1582,66.2536,63.1459,63.346,398620.0],["2023-10-19",63.2698,65.081,63.1173,63.5272,192701.0],["2023-10-20",64.2803,64.2803,63.346,63.6702,192282.0],["2023-10-23",63.0887,64.776,62.9647,63.7083,323931.0],["2023-10-24",63.8704,64.2421,63.4509,64.1659,242004.0],["2023-10-25",63.5462,64.1849,62.9361,63.8799,225430.0],["2023-10-26",64.1945,64.6806,63.6511,63.6988,347219.0],["2023-10-27",63.5367,63.5367,62.3642,62.5643,288475.0],["2023-10-30",63.346,63.632,62.6025,63.1554,311343.0],["2023-10-31",63.4128,63.9276,63.1363,63.2316,229416.0],["2023-11-01",63.8322,65.1859,62.8694,64.8618,185673.0],["2023-11-02",65.7769,67.6644,65.5481,67.3785,319316.0],["2023-11-03",68.7417,70.4194,68.5224,69.428,365577.0],["2023-11-06",69.2088,69.2278,68.3794,68.5701,299490.0],["2023-11-07",67.7502,69.7521,66.7779,69.1039,350051.0],["2023-11-08",69.3613,70.3623,69.142,69.5806,316274.0],["2023-11-09",69.409,69.409,66.1392,66.368,256585.0],["2023-11-10",66.797,68.0362,66.4061,67.2736,198681.0],["2023-11-13",66.6254,67.5214,66.368,66.9685,213262.0],["2023-11-14",69.6092,72.3165,69.1611,71.001,290993.0],["2023-11-15",70.591,71.5253,70.591,71.1249,544431.0],["2023-11-16",71.2107,71.3251,70.3432,70.5529,369143.0],["2023-11-17",70.6864,71.2107,69.8379,70.3336,244732.0],["2023-11-20",70.6387,70.7054,69.8284,70.3813,292671.0],["2023-11-21",69.7617,69.8189,68.7321,69.1897,284489.0],["2023-11-22",69.8189,70.0953,68.9609,69.4948,322777.0],["2023-11-24",69.8284,70.4862,69.5615,70.0381,117803.0],["2023-11-27",69.7712,70.3241,69.5424,69.6473,286587.0],["2023-11-28",69.428,69.9142,68.7989,69.7807,253543.0],["2023-11-29",70.5434,71.4776,70.1716,70.5434,372500.0],["2023-11-30",70.4766,70.4766,69.6282,70.0763,234556.0],["2023-12-01",70.0763,71.7827,70.0763,71.6111,569922.0],["2023-12-04",71.3727,72.5262,71.2202,72.5167,381207.0],["2023-12-05",71.8875,73.1173,71.4109,71.9256,185883.0],["2023-12-06",72.1163,72.8122,71.0867,71.2202,351625.0],["2023-12-07",71.592,71.878,71.1535,71.6683,167525.0],["2023-12-08",71.6015,72.6311,71.4204,71.7731,296867.0],["2023-12-11",71.4871,73.0219,71.4585,72.9075,202247.0],["2023-12-12",73.0601,74.2517,72.2116,74.1277,299490.0],["2023-12-13",74.1182,77.6549,74.1182,76.959,394004.0],["2023-12-14",78.5129,80.7626,78.3889,79.266,658143.0],["2023-12-15",79.3804,79.3804,77.9314,78.9037,419810.0],["2023-12-18",79.2755,79.5329,78.3508,79.2374,242109.0],["2023-12-19",79.1802,80.5434,79.1325,79.409,503835.0],["2023-12-20",79.1039,80.3813,77.8456,77.8742,225220.0],["2023-12-21",78.5605,79.8093,78.4461,79.7998,159553.0],["2023-12-22",79.8761,80.6006,79.3708,79.8856,167840.0],["2023-12-26",79.9523,81.3632,79.7235,81.1535,139202.0],["2023-12-27",81.3537,82.307,81.02,82.1449,121789.0],["2023-12-28",81.8875,82.6501,81.7922,82.5071,114131.0],["2023-12-29",82.1354,82.6692,81.3251,81.5539,238647.0],["2024-01-02",80.715,81.5157,80.2669,80.7531,201093.0],["2024-01-03",78.6082,80.0381,78.4175,79.285,172770.0],["2024-01-04",79.1325,79.571,78.6082,78.7607,172980.0],["2024-01-05",78.8751,80.1621,78.5319,79.0467,334316.0],["2024-01-08",79.0753,81.2679,79.0753,80.8103,177386.0],["2024-01-09",79.8189,80.448,79.6949,79.7426,138153.0],["2024-01-10",79.9714,80.3146,79.6759,80.1049,172036.0],["2024-01-11",79.4566,79.7235,78.3985,78.9609,136160.0],["2024-01-12",79.857,79.9809,78.0172,78.3222,157665.0],["2024-01-16",78.1697,78.1697,76.7207,76.9685,407746.0],["2024-01-17",75.7293,76.244,74.9285,75.7674,190918.0],["2024-01-18",76.4442,76.8446,75.4147,76.53,193226.0],["2024-01-19",77.0448,78.2459,76.4728,78.122,224171.0],["2024-01-22",78.3413,80.2193,78.3413,79.1706,154308.0],["2024-01-23",79.8379,80.0477,77.7121,78.0553,275572.0],["2024-01-24",79.2088,79.4662,77.4071,77.4071,162700.0],["2024-01-25",77.9218,79.3708,77.245,79.2946,158609.0],["2024-01-26",79.571,79.7712,78.694,78.7131,100075.0],["2024-01-29",78.4461,79.7903,78.3413,79.6949,284384.0],["2024-01-30",79.7617,79.7617,77.9981,78.1888,151056.0],["2024-01-31",78.0744,78.6463,76.2536,76.3394,256900.0],["2024-02-01",76.8065,77.2164,75.3384,77.0162,258054.0],["2024-02-02",75.8151,76.0153,74.7474,75.1001,232353.0],["2024-02-05",73.9847,74.2898,72.307,73.2221,258788.0],["2024-02-06",73.3842,74.1182,73.2221,73.9657,255222.0],["2024-02-07",73.9657,73.9657,73.346,73.8227,193226.0],["2024-02-08",74.2231,74.795,73.3079,73.8989,142244.0],["2024-02-09",74.0705,74.8999,73.7655,74.4328,208122.0],["2024-02-12",74.4614,75.8818,74.4614,75.1668,120845.0],["2024-02-13",72.7264,72.7455,71.4585,72.0782,198261.0],["2024-02-14",72.9171,73.4509,72.3165,72.7645,95879.0],["2024-02-15",73.4414,74.347,73.4414,74.3184,160392.0],["2024-02-16",73.9752,74.6235,73.3174,73.5558,158924.0],["2024-02-20",72.7741,73.2793,72.2688,72.8503,173819.0],["2024-02-21",72.6501,73.7178,72.5167,73.6702,126300.0],["2024-02-22",73.9847,74.2803,73.6988,74.1468,176547.0],["2024-02-23",74.6425,74.6425,73.5939,73.6702,311763.0],["2024-02-26",73.489,74.1659,72.8789,72.9647,207282.0],["2024-02-27",73.0601,73.7083,72.6597,73.0029,220185.0],["2024-02-28",74.1754,75.2622,72.0496,72.8313,287111.0],["2024-02-29",73.918,73.9466,72.469,72.8313,580936.0],["2024-03-01",73.1268,73.203,72.3928,73.0219,180218.0],["2024-03-04",72.898,72.9933,72.0114,72.45,170148.0],["2024-03-05",71.8303,72.2784,70.9438,71.2488,240326.0],["2024-03-06",72.2784,72.2784,71.2107,71.6015,192911.0],["2024-03-07",72.2784,72.755,71.5539,71.5825,141825.0],["2024-03-08",72.2974,72.6501,71.5729,72.2116,167525.0],["2024-03-11",72.307,72.6883,71.7827,71.8303,98606.0],["2024-03-12",71.7636,72.0686,71.3918,71.9161,113502.0],["2024-03-13",71.8589,72.6025,71.6111,71.7922,198995.0],["2024-03-14",71.897,71.897,69.6664,70.3241,309035.0],["2024-03-15",69.5424,70.5529,69.0467,69.3994,491142.0],["2024-03-18",69.2469,69.4948,68.2459,68.3794,263928.0],["2024-03-19",67.8551,68.4557,67.7979,67.8551,286587.0],["2024-03-20",67.7121,68.7798,67.3022,68.3603,327183.0],["2024-03-21",68.9705,69.7426,68.2555,68.7131,310819.0],["2024-03-22",68.4938,69.0276,67.4547,67.693,254592.0],["2024-03-25",67.6644,68.4652,67.4452,67.6549,293615.0],["2024-03-26",68.1506,68.5224,67.5596,68.0553,735454.0],["2024-03-27",68.8275,69.0562,67.7979,68.8847,1023090.0],["2024-03-28",69.5234,69.6854,68.9037,69.2278,380787.0],["2024-04-01",69.3804,69.9428,67.6835,67.7026,483064.0],["2024-04-02",67.1211,67.3594,65.3765,66.0153,412991.0],["2024-04-03",65.7483,66.7016,65.7483,66.225,337778.0],["2024-04-04",66.5872,66.8255,64.1849,64.2421,537193.0],["2024-04-05",63.7941,64.7664,62.9743,63.632,732202.0],["2024-04-08",64.0896,65.0906,63.756,64.5091,1351427.0],["2024-04-09",64.9857,66.0057,64.9857,65.348,390123.0],["2024-04-10",63.632,63.8704,61.1344,61.3251,856194.0],["2024-04-11",62.2593,62.8599,60.3813,62.4118,737027.0],["2024-04-12",61.8208,62.0305,60.9819,61.2869,486421.0],["2024-04-15",61.2965,61.7064,58.4461,58.694,657513.0],["2024-04-16",58.0744,58.3699,56.7112,56.9399,659611.0],["2024-04-17",57.3022,57.531,56.3966,56.6158,564572.0],["2024-04-18",56.7112,58.2364,56.244,57.836,483274.0],["2024-04-19",57.6549,58.7798,57.1783,57.3785,467120.0],["2024-04-22",57.5691,59.0753,57.3117,58.9037,478764.0],["2024-04-23",58.6559,61.306,58.6559,61.1058,770071.0],["2024-04-24",60.8484,61.3823,60.2193,61.2488,413621.0],["2024-04-25",60.8675,61.0772,60.3718,60.7722,328862.0],["2024-04-26",61.0868,62.3356,61.0105,61.4109,291727.0],["2024-04-29",62.0782,62.7264,61.5634,62.5357,409530.0],["2024-04-30",61.9638,62.9933,61.7826,62.1163,378584.0],["2024-05-01",62.1544,64.1659,61.8017,62.5071,433866.0],["2024-05-02",63.346,64.3565,63.184,63.8799,306098.0],["2024-05-03",65.4242,65.7579,63.7941,63.8799,405543.0],["2024-05-06",64.3279,64.3756,63.0029,63.0982,409530.0],["2024-05-07",63.327,64.2898,63.0887,63.1935,395998.0],["2024-05-08",62.3642,63.9085,62.0877,63.756,495338.0],["2024-05-09",60.0572,64.3375,59.4566,64.2135,513485.0],["2024-05-10",64.4519,64.5281,62.6978,63.327,507087.0],["2024-05-13",63.6511,64.1659,63.0315,63.2221,253019.0],["2024-05-14",64.0324,64.7283,63.6416,64.4995,311658.0],["2024-05-15",65.5291,66.0057,64.8427,64.9476,389704.0],["2024-05-16",64.9666,64.9857,64.1754,64.4805,238438.0],["2024-05-17",64.6139,64.9476,64.1754,64.3947,228787.0],["2024-05-20",64.4614,64.8141,63.6892,64.1659,314700.0],["2024-05-21",63.8799,64.3184,62.9171,63.346,260781.0],["2024-05-22",63.346,63.9847,62.9647,63.47,276936.0],["2024-05-23",63.632,63.8704,61.4299,62.0591,297601.0],["2024-05-24",62.6215,63.1554,62.0877,62.6215,240116.0],["2024-05-28",62.8122,63.0315,61.449,61.9733,365577.0],["2024-05-29",61.2965,61.7922,61.1725,61.4871,359387.0],["2024-05-30",61.9638,62.6978,61.9352,62.6692,192282.0],["2024-05-31",63.1077,63.632,62.8885,63.2031,197002.0],["2024-06-03",64.1373,64.2993,63.2793,63.8704,294979.0],["2024-06-04",63.6034,63.9371,62.9552,63.1268,266866.0],["2024-06-05",63.3746,64.347,62.8694,64.2612,231934.0],["2024-06-06",63.5844,64.9094,63.5844,63.9085,264348.0],["2024-06-07",63.2507,63.9752,62.6501,63.7655,186407.0],["2024-06-10",63.2507,64.4614,62.9171,63.7846,172665.0],["2024-06-11",63.2221,63.7083,62.7073,63.0982,164169.0],["2024-06-12",65.2717,66.1296,64.4995,64.5758,242214.0],["2024-06-13",64.5186,64.8236,63.6797,64.7283,129132.0],["2024-06-14",63.8894,64.5567,63.6606,64.1754,191338.0],["2024-06-17",63.4795,64.0038,63.0887,63.7464,195953.0],["2024-06-18",63.5939,63.9085,61.8875,62.3451,327917.0],["2024-06-20",62.3642,62.755,61.7731,61.9733,312392.0],["2024-06-21",62.2307,62.2784,61.2965,61.6778,309665.0],["2024-06-24",61.7064,62.021,60.9438,61.5157,301902.0],["2024-06-25",61.6206,61.6206,59.8856,60.4385,283335.0],["2024-06-26",60.4766,61.3346,60.0953,61.1725,287741.0],["2024-06-27",61.2202,62.1354,60.6768,62.0972,213472.0],["2024-06-28",62.1735,62.5357,61.0677,61.7922,540340.0],["2024-07-01",61.5253,61.8112,60.3908,60.734,198051.0],["2024-07-02",60.877,61.6301,60.5148,61.2488,188400.0],["2024-07-03",61.3537,61.9638,61.0963,61.7731,85179.0],["2024-07-05",61.5443,62.326,61.3251,61.5634,263928.0],["2024-07-08",61.5634,61.878,61.1916,61.2583,352674.0],["2024-07-09",61.2297,62.0496,61.02,61.3251,355716.0],["2024-07-10",61.6873,63.4509,61.6778,63.3556,277146.0],["2024-07-11",64.6139,66.7112,64.6139,66.5014,295189.0],["2024-07-12",66.9685,68.4557,66.8255,68.265,275363.0],["2024-07-15",68.3413,69.1516,67.5405,67.5691,204240.0],["2024-07-16",67.7502,69.7712,67.7026,69.6187,321833.0],["2024-07-17",69.2278,70.3146,68.4747,68.8847,330015.0],["2024-07-18",68.7131,70.2288,67.3117,67.8456,233298.0],["2024-07-19",67.8551,68.1602,67.3117,68.0267,226164.0],["2024-07-22",68.4843,68.5891,67.3689,68.4461,220395.0],["2024-07-23",67.8932,68.9705,66.9304,67.0829,270852.0],["2024-07-24",66.5205,68.0458,65.4814,65.51,433342.0],["2024-07-25",65.5767,67.5786,65.5767,67.1783,395683.0],["2024-07-26",70.5243,72.0686,68.2173,70.8866,637792.0],["2024-07-29",70.9247,70.9819,69.0276,69.6092,434601.0],["2024-07-30",69.7807,70.7912,68.98,70.3241,394949.0],["2024-07-31",70.3527,72.0877,69.3232,70.7054,659087.0],["2024-08-01",71.18,71.18,67.5,68.39,584400.0],["2024-08-02",66.4,66.8,63.94,63.95,478100.0],["2024-08-05",61.23,63.37,59.83,61.46,382000.0],["2024-08-06",61.54,63.5,61.05,62.37,385400.0],["2024-08-07",71.95,72.34,66.19,66.31,1312500.0],["2024-08-08",67.67,69.67,67.67,69.14,706900.0],["2024-08-09",69.5,71.39,69.06,70.6,490100.0],["2024-08-12",70.69,71.17,69.91,70.16,558600.0],["2024-08-13",70.71,70.71,69.38,69.6,355400.0],["2024-08-14",69.67,70.99,69.5,70.37,299300.0],["2024-08-15",70.65,71.92,70.65,71.91,426400.0],["2024-08-16",71.78,72.2,70.92,71.94,256100.0],["2024-08-19",71.99,73.85,71.99,73.33,284200.0],["2024-08-20",73.13,74.0,71.77,72.19,151300.0],["2024-08-21",72.56,73.5,71.83,73.1,303700.0],["2024-08-22",73.22,73.22,71.71,72.18,152400.0],["2024-08-23",72.79,74.81,72.51,74.7,296800.0],["2024-08-26",75.07,75.5,74.55,74.69,155300.0],["2024-08-27",74.16,75.7,73.71,75.04,124600.0],["2024-08-28",74.62,75.9,74.62,75.15,203700.0],["2024-08-29",75.36,75.69,74.6,74.83,198900.0],["2024-08-30",75.0,75.68,74.6,75.22,224600.0],["2024-09-03",74.54,74.87,73.61,73.96,290000.0],["2024-09-04",73.96,74.99,72.98,73.8,247400.0],["2024-09-05",74.01,74.18,72.85,73.16,113900.0],["2024-09-06",73.28,73.44,72.32,72.87,229200.0],["2024-09-09",72.68,72.83,71.99,72.28,201700.0],["2024-09-10",71.97,72.99,71.5,72.91,161000.0],["2024-09-11",72.09,73.24,70.87,73.2,153100.0],["2024-09-12",73.76,74.36,73.0,74.06,120100.0],["2024-09-13",74.8,75.71,74.29,75.69,164200.0],["2024-09-16",75.82,75.92,74.48,75.0,266600.0],["2024-09-17",75.25,76.11,74.94,75.19,199200.0],["2024-09-18",75.72,77.89,74.78,75.93,161000.0],["2024-09-19",77.57,77.68,76.48,77.48,312800.0],["2024-09-20",76.86,77.44,76.22,77.06,354600.0],["2024-09-23",77.41,77.88,77.15,77.24,155800.0],["2024-09-24",77.2,77.82,77.06,77.33,142900.0],["2024-09-25",76.93,77.21,76.3,76.52,148500.0],["2024-09-26",77.27,77.58,76.79,76.99,148100.0],["2024-09-27",77.46,77.94,76.86,77.74,167900.0],["2024-09-30",77.46,78.35,77.12,77.43,183500.0],["2024-10-01",77.06,78.0,76.58,77.33,164900.0],["2024-10-02",76.81,77.55,76.78,77.06,116600.0],["2024-10-03",77.0,77.0,75.94,76.58,161800.0],["2024-10-04",77.0,77.18,76.13,76.51,120500.0],["2024-10-07",76.36,76.63,74.95,75.38,163400.0],["2024-10-08",75.01,76.09,74.83,75.65,140500.0],["2024-10-09",75.28,76.37,75.26,75.78,118500.0],["2024-10-10",75.19,75.82,74.8,75.74,142400.0],["2024-10-11",75.95,76.94,75.5,76.92,94300.0],["2024-10-14",76.91,77.52,76.52,77.03,109900.0],["2024-10-15",77.28,77.95,76.56,76.67,238300.0],["2024-10-16",77.33,77.58,76.76,77.09,215500.0],["2024-10-17",76.84,76.98,76.5,76.52,276700.0],["2024-10-18",76.52,78.07,76.09,78.03,190800.0],["2024-10-21",77.5,77.56,75.55,76.36,229300.0],["2024-10-22",75.82,77.28,75.71,76.99,251100.0],["2024-10-23",76.47,77.57,76.31,76.92,189100.0],["2024-10-24",76.98,77.3,76.0,76.22,153600.0],["2024-10-25",76.12,76.39,75.07,75.15,213200.0],["2024-10-28",75.99,76.51,75.63,75.84,129600.0],["2024-10-29",75.48,75.75,74.99,75.18,145300.0],["2024-10-30",74.59,76.63,74.56,76.2,152200.0],["2024-10-31",75.99,76.51,75.75,76.04,221200.0],["2024-11-01",76.57,77.23,75.47,75.5,229300.0],["2024-11-04",74.99,76.56,74.99,75.93,212400.0],["2024-11-05",78.55,80.95,77.68,80.95,490200.0],["2024-11-06",81.67,83.16,80.05,82.9,532300.0],["2024-11-07",82.38,84.12,82.27,83.82,279800.0],["2024-11-08",83.91,84.88,82.92,84.45,319500.0],["2024-11-11",84.95,84.96,83.35,83.55,289400.0],["2024-11-12",83.5,83.66,82.38,82.51,171000.0],["2024-11-13",83.05,83.22,82.03,82.13,169100.0],["2024-11-14",82.51,82.51,80.59,80.86,228600.0],["2024-11-15",81.1,81.5,79.41,79.91,265700.0],["2024-11-18",79.28,79.99,78.88,79.21,234300.0],["2024-11-19",78.62,79.93,78.44,79.45,195200.0],["2024-11-20",79.23,79.85,78.7,79.74,187800.0],["2024-11-21",79.95,82.92,79.86,82.15,296600.0],["2024-11-22",83.01,84.22,82.67,83.87,198200.0],["2024-11-25",84.87,87.46,84.58,86.12,289700.0],["2024-11-26",86.25,86.94,85.8,86.4,173400.0],["2024-11-27",87.12,87.77,86.36,86.88,143000.0],["2024-11-29",87.35,87.6,86.44,86.74,83100.0],["2024-12-02",86.3,86.3,85.07,85.66,267900.0],["2024-12-03",85.96,86.42,84.78,86.18,182600.0],["2024-12-04",85.89,86.52,85.35,85.76,196200.0],["2024-12-05",85.99,86.43,85.28,85.82,176600.0],["2024-12-06",86.49,86.64,84.45,85.06,346900.0],["2024-12-09",85.29,85.41,83.31,84.2,123700.0],["2024-12-10",84.23,84.69,83.06,84.01,243200.0],["2024-12-11",84.54,84.92,82.89,83.38,248100.0],["2024-12-12",83.42,84.71,82.94,83.31,209000.0],["2024-12-13",82.77,82.91,81.2,82.01,248100.0],["2024-12-16",81.94,82.58,81.38,81.78,194300.0],["2024-12-17",81.29,82.3,79.63,79.78,255300.0],["2024-12-18",80.0,80.29,76.16,76.21,270500.0],["2024-12-19",76.4,77.61,75.3,75.32,364600.0],["2024-12-20",75.72,77.92,75.65,76.58,670000.0],["2024-12-23",76.19,77.07,75.71,76.4,249800.0],["2024-12-24",76.4,76.87,75.93,76.83,43900.0],["2024-12-26",76.36,77.26,76.13,77.04,106500.0],["2024-12-27",76.69,76.97,76.0,76.66,289700.0],["2024-12-30",76.54,77.1,75.01,76.64,172200.0],["2024-12-31",76.5,77.45,75.9,76.92,156600.0],["2025-01-02",77.28,77.84,75.31,75.81,155600.0],["2025-01-03",75.87,76.77,75.33,76.48,313800.0],["2025-01-06",76.5,77.47,75.29,75.34,137100.0],["2025-01-07",76.0,76.59,73.78,74.17,201800.0],["2025-01-08",73.97,74.19,72.83,73.63,179800.0],["2025-01-10",72.37,72.77,71.49,71.78,266100.0],["2025-01-13",77.68,81.0,76.69,78.62,1525600.0],["2025-01-14",80.0,80.0,77.05,77.84,853600.0],["2025-01-15",78.53,79.1,77.43,77.78,499600.0],["2025-01-16",77.79,78.22,77.39,77.49,307900.0],["2025-01-17",77.79,77.99,76.55,76.65,387400.0],["2025-01-21",77.33,77.5,75.87,76.33,334700.0],["2025-01-22",76.05,76.05,74.99,75.0,465500.0],["2025-01-23",75.01,75.93,74.5,75.7,457500.0],["2025-01-24",75.37,76.26,75.2,75.76,670400.0],["2025-01-27",76.09,76.97,75.52,76.12,281900.0],["2025-01-28",75.84,76.18,75.06,75.51,181300.0],["2025-01-29",75.32,76.26,75.18,75.99,295200.0],["2025-01-30",76.68,77.52,76.3,76.88,233900.0],["2025-01-31",76.88,77.45,76.15,76.37,192300.0],["2025-02-03",75.1,76.35,74.9,75.3,175500.0],["2025-02-04",75.0,76.41,75.0,75.71,148300.0],["2025-02-05",76.2,76.4,75.69,75.91,206200.0],["2025-02-06",76.4,76.98,75.96,76.87,253100.0],["2025-02-07",77.06,77.29,76.12,76.66,136000.0],["2025-02-10",76.54,76.99,75.47,75.6,166000.0],["2025-02-11",75.38,75.99,75.38,75.78,177700.0],["2025-02-12",75.0,75.73,74.89,75.36,146500.0],["2025-02-13",75.32,75.49,74.7,75.04,229000.0],["2025-02-14",75.1,75.74,75.02,75.49,168700.0],["2025-02-18",75.48,81.22,75.16,80.6,2835100.0],["2025-02-19",75.76,76.0,72.85,73.47,3098700.0],["2025-02-20",73.47,74.5,73.25,73.89,756000.0],["2025-02-21",74.1,74.3,72.12,73.2,624100.0],["2025-02-24",73.25,74.35,72.72,73.77,452200.0],["2025-02-25",73.64,75.7,73.53,75.46,752000.0],["2025-02-26",75.7,75.85,73.66,74.1,480700.0],["2025-02-27",76.18,78.56,75.12,77.42,873000.0],["2025-02-28",77.35,79.61,77.25,79.2,877000.0],["2025-03-03",78.19,79.55,76.67,77.48,934000.0],["2025-03-04",76.89,78.12,75.05,76.74,625000.0],["2025-03-05",76.85,78.17,76.58,77.56,428400.0],["2025-03-06",76.97,77.4,74.68,74.85,361700.0],["2025-03-07",74.92,75.55,73.39,74.93,349900.0],["2025-03-10",74.46,75.28,73.13,73.35,342500.0],["2025-03-11",73.2,73.92,71.81,72.82,264600.0],["2025-03-12",72.99,73.63,72.22,73.05,267800.0],["2025-03-13",73.11,73.7,71.5,71.92,279500.0],["2025-03-14",72.43,73.46,71.73,73.38,226800.0],["2025-03-17",73.14,74.64,73.14,74.49,173400.0],["2025-03-18",74.09,74.69,74.02,74.44,151600.0],["2025-03-19",74.62,75.01,73.92,74.62,184400.0],["2025-03-20",74.35,75.79,73.75,75.64,244600.0],["2025-03-21",75.65,75.65,74.01,74.99,363000.0],["2025-03-24",75.46,76.25,74.85,76.25,352100.0],["2025-03-25",76.37,76.44,75.22,75.71,213200.0],["2025-03-26",76.17,76.45,75.13,75.44,156600.0],["2025-03-27",75.75,75.9,75.0,75.48,184300.0],["2025-03-28",75.3,75.47,74.0,74.38,187300.0],["2025-03-31",73.71,74.21,72.9,74.08,277900.0],["2025-04-01",74.06,74.86,73.39,73.88,245100.0],["2025-04-02",73.38,75.22,73.18,74.81,180000.0],["2025-04-03",73.36,73.84,70.2,70.58,294900.0],["2025-04-04",69.0,69.63,66.0,67.4,615900.0],["2025-04-07",62.31,68.47,62.31,64.77,617000.0],["2025-04-08",67.45,67.99,62.28,63.39,455000.0],["2025-04-09",62.36,68.0,61.41,67.47,507900.0],["2025-04-10",66.32,66.32,61.92,64.42,339700.0],["2025-04-11",63.79,65.38,62.0,65.22,320700.0],["2025-04-14",66.37,66.82,65.49,66.03,220100.0],["2025-04-15",66.11,66.8,65.7,65.91,147400.0],["2025-04-16",65.4,66.45,64.95,65.61,212500.0],["2025-04-17",65.56,66.71,65.51,66.35,204900.0],["2025-04-21",65.88,66.08,63.84,64.53,380200.0],["2025-04-22",65.71,66.69,65.14,66.06,359200.0],["2025-04-23",67.9,68.7,66.47,66.87,243000.0],["2025-04-24",66.79,68.46,66.75,67.96,183600.0],["2025-04-25",67.62,68.41,67.09,68.35,163400.0],["2025-04-28",68.23,68.93,67.51,68.02,184000.0],["2025-04-29",67.03,68.22,66.34,67.71,327000.0],["2025-04-30",66.33,66.55,65.0,66.53,256500.0],["2025-05-01",66.7,67.83,66.48,66.54,158300.0],["2025-05-02",67.39,68.08,66.8,67.47,183600.0],["2025-05-05",71.22,71.47,69.34,69.4,2348100.0],["2025-05-06",69.5,69.99,68.11,68.6,1375600.0],["2025-05-07",69.4,69.92,68.18,68.7,877100.0],["2025-05-08",70.0,71.11,69.2,69.92,1097900.0],["2025-05-09",70.48,72.23,70.3,71.53,857500.0],["2025-05-12",73.7,75.19,73.42,73.55,1004700.0],["2025-05-13",73.61,74.78,71.0,71.65,1160600.0],["2025-05-14",71.22,71.9,70.53,71.01,729200.0],["2025-05-15",71.08,71.37,70.11,70.8,654900.0],["2025-05-16",71.03,71.11,70.53,70.67,577100.0],["2025-05-19",70.0,70.25,69.4,69.9,651500.0],["2025-05-20",69.58,69.94,69.26,69.28,507500.0],["2025-05-21",68.99,69.44,66.43,66.44,913100.0],["2025-05-22",66.41,67.36,66.02,67.06,742400.0],["2025-05-23",66.25,66.89,65.87,66.64,585600.0],["2025-05-27",67.28,68.44,66.79,68.22,772100.0],["2025-05-28",68.25,68.71,67.94,68.4,367100.0],["2025-05-29",69.0,69.58,68.0,68.9,561800.0],["2025-05-30",68.4,68.79,67.58,68.31,350800.0],["2025-06-02",68.09,68.29,67.25,67.37,474500.0],["2025-06-03",67.02,68.18,67.02,68.08,391400.0],["2025-06-04",68.11,68.48,67.32,67.54,370500.0],["2025-06-05",68.07,68.07,67.04,67.36,324100.0],["2025-06-06",67.99,68.8,67.89,68.64,405000.0],["2025-06-09",69.51,70.04,68.66,69.17,580500.0],["2025-06-10",69.44,70.74,69.27,70.61,397300.0],["2025-06-11",70.44,70.99,69.98,70.14,426500.0],["2025-06-12",69.8,70.89,69.6,70.73,359300.0],["2025-06-13",69.84,70.89,68.96,69.39,480700.0],["2025-06-16",70.0,71.39,69.84,70.54,554600.0],["2025-06-17",70.0,70.51,69.25,69.31,376900.0],["2025-06-18",69.31,70.15,69.27,69.39,346500.0],["2025-06-20",69.67,70.34,69.04,69.26,530700.0],["2025-06-23",68.19,68.44,65.25,66.75,1029900.0],["2025-06-24",67.05,68.49,66.94,68.37,610000.0],["2025-06-25",68.05,68.18,65.72,65.97,640600.0],["2025-06-26",66.5,67.42,65.91,67.25,465300.0],["2025-06-27",67.35,68.63,66.81,67.82,578500.0],["2025-06-30",67.54,67.72,66.46,67.5,607600.0],["2025-07-01",67.33,68.85,66.86,68.23,526600.0],["2025-07-02",68.34,69.12,67.65,68.99,388500.0],["2025-07-03",68.82,69.26,68.54,68.91,227600.0],["2025-07-07",68.63,69.29,68.15,68.7,491600.0],["2025-07-08",68.6,69.95,68.52,69.31,525100.0],["2025-07-09",69.68,70.11,69.18,70.06,400100.0],["2025-07-10",70.0,71.59,69.83,71.12,522200.0],["2025-07-11",70.42,70.89,70.0,70.54,450200.0],["2025-07-14",70.49,71.0,70.1,70.52,354100.0],["2025-07-15",70.87,71.18,68.64,68.65,404200.0],["2025-07-16",68.74,69.48,68.13,68.94,280400.0],["2025-07-17",68.79,69.45,68.59,68.97,247800.0],["2025-07-18",69.61,69.76,68.49,68.76,391600.0],["2025-07-21",69.0,69.46,68.6,68.89,366700.0],["2025-07-22",69.22,70.63,69.15,70.55,381700.0],["2025-07-23",71.22,71.22,69.92,70.21,378300.0],["2025-07-24",69.59,70.2,69.37,69.44,349100.0],["2025-07-25",69.75,69.86,68.93,69.8,326600.0],["2025-07-28",69.43,70.0,68.79,68.86,367900.0],["2025-07-29",69.53,70.65,69.21,70.59,409900.0],["2025-07-30",70.8,71.1,69.66,69.98,616400.0],["2025-07-31",69.5,70.05,68.68,68.73,373600.0],["2025-08-01",68.83,69.11,67.25,67.64,455600.0],["2025-08-04",68.01,68.8,67.71,68.61,282600.0],["2025-08-05",68.68,69.41,68.15,69.18,323200.0],["2025-08-06",69.5,69.54,68.87,69.13,315300.0],["2025-08-07",68.06,71.94,67.39,70.3,689400.0],["2025-08-08",70.98,72.28,70.43,71.09,453700.0],["2025-08-11",71.11,71.83,70.28,70.28,523400.0],["2025-08-12",70.84,72.38,70.42,72.35,319100.0],["2025-08-13",72.5,74.8,72.47,74.55,407100.0],["2025-08-14",73.83,73.89,73.03,73.49,399400.0],["2025-08-15",73.5,74.12,73.26,73.75,299600.0],["2025-08-18",74.16,74.5,73.18,73.29,308500.0],["2025-08-19",73.66,74.79,73.12,74.38,365400.0],["2025-08-20",74.31,74.46,73.57,73.62,322300.0],["2025-08-21",73.11,73.76,72.58,72.62,236900.0],["2025-08-22",73.26,75.6,72.99,75.49,325300.0],["2025-08-25",75.38,75.55,74.81,75.1,290900.0],["2025-08-26",74.97,75.75,74.75,74.95,425600.0],["2025-08-27",74.92,75.85,74.9,75.69,292400.0],["2025-08-28",75.48,75.68,74.43,75.55,305900.0],["2025-08-29",75.95,76.31,75.55,76.27,277100.0],["2025-09-02",75.56,75.99,74.7,74.8,303100.0],["2025-09-03",75.3,76.61,74.96,76.53,370900.0],["2025-09-04",76.53,77.85,76.08,77.72,280200.0],["2025-09-05",78.74,79.83,78.0,78.88,376200.0],["2025-09-08",78.57,79.35,78.18,78.95,522600.0],["2025-09-09",78.46,78.95,77.95,78.12,369300.0],["2025-09-10",78.3,79.05,78.03,78.78,263600.0],["2025-09-11",78.91,81.9,78.89,81.65,513200.0],["2025-09-12",81.93,82.32,81.24,81.55,412100.0],["2025-09-15",82.04,82.34,81.34,81.84,292400.0],["2025-09-16",81.9,82.33,81.61,81.85,306500.0],["2025-09-17",82.37,84.11,82.0,82.22,362400.0],["2025-09-18",82.63,83.92,82.52,83.67,306800.0],["2025-09-19",83.85,83.85,82.72,82.88,569300.0],["2025-09-22",82.33,82.37,80.88,80.95,354000.0],["2025-09-23",81.3,81.84,80.52,80.57,357500.0],["2025-09-24",80.5,80.91,79.05,79.59,331800.0],["2025-09-25",79.0,79.55,78.37,78.59,297200.0],["2025-09-26",79.0,80.58,78.06,80.54,358400.0],["2025-09-29",80.93,81.94,80.41,81.73,300500.0],["2025-09-30",81.43,82.24,80.46,82.17,255100.0],["2025-10-01",82.72,86.16,82.48,85.31,646100.0],["2025-10-02",85.31,85.81,83.91,84.31,404900.0],["2025-10-03",84.82,85.32,84.22,84.76,303600.0],["2025-10-06",84.99,85.7,84.01,85.09,325800.0],["2025-10-07",85.0,85.0,83.04,83.12,368100.0],["2025-10-08",82.89,82.89,81.94,82.67,303900.0],["2025-10-09",82.54,82.7,81.12,81.61,393000.0],["2025-10-10",81.64,81.67,78.27,78.29,612700.0],["2025-10-13",79.07,79.6,78.2,79.33,343300.0],["2025-10-14",79.2,80.61,78.73,79.74,332500.0],["2025-10-15",80.5,81.74,79.9,80.91,450000.0],["2025-10-16",81.3,81.48,78.93,79.66,260300.0],["2025-10-17",79.5,80.13,79.16,79.78,301700.0],["2025-10-20",80.26,80.71,79.88,80.56,196100.0],["2025-10-21",80.46,81.32,80.21,80.97,227500.0],["2025-10-22",80.99,81.71,80.66,80.9,226600.0],["2025-10-23",81.17,81.7,80.24,81.35,158000.0],["2025-10-24",82.16,82.45,81.62,81.69,238600.0],["2025-10-27",83.05,83.05,81.53,82.14,240300.0],["2025-10-28",82.1,82.26,80.45,80.77,237100.0],["2025-10-29",80.49,81.31,78.62,78.88,276900.0],["2025-10-30",78.54,79.76,78.5,78.68,262700.0],["2025-10-31",78.5,79.51,78.5,79.28,308100.0],["2025-11-03",78.24,79.02,77.81,78.4,474900.0],["2025-11-04",77.78,78.38,77.5,78.06,333400.0],["2025-11-05",78.07,79.14,78.0,78.34,291700.0],["2025-11-06",78.25,79.42,78.25,78.25,287300.0],["2025-11-07",78.0,80.27,78.0,80.09,312100.0],["2025-11-10",83.05,90.27,82.55,89.14,785800.0],["2025-11-11",89.02,89.91,88.27,89.18,541100.0],["2025-11-12",89.51,89.67,87.73,87.89,388000.0],["2025-11-13",87.51,88.4,86.77,87.05,380000.0],["2025-11-14",85.86,86.79,85.31,85.93,441400.0],["2025-11-17",85.93,85.93,83.01,83.09,396000.0],["2025-11-18",83.0,83.9,80.89,82.76,530600.0],["2025-11-19",82.99,84.5,82.01,83.06,232100.0],["2025-11-20",83.99,85.0,82.5,82.74,327600.0],["2025-11-21",83.01,84.8,82.48,84.57,390900.0],["2025-11-24",84.64,85.74,84.0,84.94,261900.0],["2025-11-25",85.6,88.4,85.16,88.32,386000.0],["2025-11-26",87.98,91.07,87.98,89.71,334800.0],["2025-11-28",89.81,89.81,88.48,89.53,272800.0],["2025-12-01",88.42,90.09,88.02,89.85,533900.0],["2025-12-02",89.88,90.42,87.98,88.09,509300.0],["2025-12-03",88.07,89.19,87.16,87.67,188500.0],["2025-12-04",87.38,87.91,86.57,87.18,252700.0],["2025-12-05",87.04,88.25,86.03,86.39,477400.0],["2025-12-08",86.53,86.53,84.43,84.48,489400.0],["2025-12-09",85.14,86.59,84.35,84.54,272900.0],["2025-12-10",84.63,85.69,84.33,85.31,266000.0],["2025-12-11",85.4,86.0,84.91,85.2,278600.0],["2025-12-12",85.37,85.63,84.41,84.57,187800.0],["2025-12-15",85.19,85.46,84.13,84.78,256900.0],["2025-12-16",84.63,84.8,83.47,83.53,329400.0],["2025-12-17",83.42,84.55,82.92,82.97,234000.0],["2025-12-18",85.29,87.0,83.58,83.8,625300.0],["2025-12-19",83.8,84.23,78.12,78.46,1290400.0],["2025-12-22",79.84,80.91,78.26,78.75,892500.0],["2025-12-23",78.9,79.23,77.47,78.11,506600.0],["2025-12-24",78.08,78.87,77.81,78.71,179800.0],["2025-12-26",78.43,79.19,78.25,78.9,281200.0],["2025-12-29",79.15,79.77,78.64,79.29,341500.0],["2025-12-30",80.27,80.86,79.7,80.16,278600.0],["2025-12-31",80.29,80.56,79.67,79.77,385700.0],["2026-01-02",79.74,79.74,78.6,78.81,382200.0],["2026-01-05",79.0,79.57,78.31,79.21,331000.0],["2026-01-06",79.22,81.39,78.53,81.34,397400.0],["2026-01-07",81.64,82.0,80.44,80.56,404000.0],["2026-01-08",80.05,82.75,80.0,82.34,322700.0],["2026-01-09",82.37,82.97,81.05,82.61,291200.0],["2026-01-12",82.2,82.94,81.48,82.58,405200.0],["2026-01-13",82.13,82.71,80.95,81.48,280800.0],["2026-01-14",81.01,82.06,80.99,81.92,321700.0],["2026-01-15",82.03,83.46,81.81,83.42,290600.0],["2026-01-16",82.82,83.73,82.61,83.66,238400.0],["2026-01-20",83.0,83.59,81.76,81.89,275700.0],["2026-01-21",82.15,82.86,81.22,82.79,396500.0],["2026-01-22",83.18,84.14,82.33,82.71,334200.0],["2026-01-23",82.46,82.58,80.55,81.1,235900.0],["2026-01-26",81.63,81.85,80.52,81.08,261600.0],["2026-01-27",80.95,81.08,80.25,80.74,375100.0],["2026-01-28",81.01,81.36,79.91,80.3,350800.0],["2026-01-29",80.79,83.11,79.61,83.11,371700.0],["2026-01-30",82.68,82.8,80.85,81.66,332900.0],["2026-02-02",81.1,81.95,79.5,79.64,390100.0],["2026-02-03",79.76,80.64,78.9,80.05,439400.0],["2026-02-04",80.46,82.06,80.0,81.77,366400.0],["2026-02-05",81.64,82.42,79.64,80.04,335300.0],["2026-02-06",80.55,82.46,80.55,82.04,380500.0],["2026-02-09",81.49,84.31,81.22,84.28,416700.0],["2026-02-10",84.43,85.56,83.41,84.82,373400.0],["2026-02-11",84.71,84.98,82.94,83.53,373700.0],["2026-02-12",84.37,84.4,79.91,80.77,464000.0],["2026-02-13",81.37,83.11,80.75,82.15,255300.0],["2026-02-17",82.5,82.9,81.35,82.76,202300.0],["2026-02-18",82.38,83.92,82.38,83.03,221500.0],["2026-02-19",82.58,82.86,81.74,82.25,264400.0],["2026-02-20",80.37,82.87,74.21,74.26,1355900.0],["2026-02-23",74.5,74.5,72.15,72.62,832500.0],["2026-02-24",72.0,73.11,71.51,72.82,564300.0],["2026-02-25",73.09,73.36,71.59,72.77,482300.0],["2026-02-26",73.01,73.58,72.1,72.57,397300.0],["2026-02-27",72.11,72.85,71.25,72.37,369500.0],["2026-03-02",70.99,73.28,70.82,72.64,408400.0],["2026-03-03",71.0,72.47,70.3,71.7,459800.0],["2026-03-04",72.0,72.62,70.55,71.4,455100.0],["2026-03-05",71.11,71.53,70.01,70.77,479900.0],["2026-03-06",70.0,70.44,68.53,69.42,659300.0],["2026-03-09",68.75,69.01,66.4,67.46,1002500.0],["2026-03-10",67.75,67.75,64.44,64.58,1363100.0],["2026-03-11",64.75,64.79,62.88,63.47,851900.0],["2026-03-12",62.95,63.53,61.6,61.81,789500.0],["2026-03-13",63.0,63.97,62.64,63.89,656700.0],["2026-03-16",64.8,65.01,63.28,63.36,442300.0],["2026-03-17",64.76,65.94,64.12,64.76,408100.0],["2026-03-18",63.85,64.75,62.7,62.72,599900.0],["2026-03-19",62.15,62.58,61.42,62.06,722200.0],["2026-03-20",62.0,62.07,61.01,61.65,794200.0],["2026-03-23",63.5,64.9,62.66,64.17,703700.0],["2026-03-24",63.21,64.56,63.0,63.99,467500.0],["2026-03-25",64.21,64.98,62.96,63.87,428300.0],["2026-03-26",63.5,64.55,63.5,64.2,330700.0],["2026-03-27",63.87,63.96,62.24,62.3,510100.0],["2026-03-30",62.6,63.68,62.16,62.4,565500.0],["2026-03-31",63.33,64.49,62.57,63.26,385200.0],["2026-04-01",63.54,63.75,62.74,63.05,473500.0],["2026-04-02",62.1,63.7,62.07,62.81,270800.0],["2026-04-06",62.51,64.22,62.5,64.06,333600.0],["2026-04-07",63.63,64.11,63.34,63.64,389700.0],["2026-04-08",65.89,66.13,63.24,63.41,505600.0],["2026-04-09",63.02,63.84,62.71,63.45,271400.0],["2026-04-10",63.48,64.16,63.26,63.46,230300.0],["2026-04-13",63.2,64.34,62.44,64.34,309000.0],["2026-04-14",64.49,65.29,64.3,64.99,381400.0],["2026-04-15",65.11,65.53,64.86,65.05,350900.0],["2026-04-16",65.26,65.8,64.15,64.76,337400.0],["2026-04-17",65.22,66.91,65.22,65.94,322000.0],["2026-04-20",65.53,67.66,65.48,67.45,426900.0],["2026-04-21",67.85,68.25,65.47,65.86,629000.0],["2026-04-22",66.24,66.69,64.58,64.72,596500.0],["2026-04-23",64.71,64.81,63.25,64.07,350600.0],["2026-04-24",64.06,64.27,63.36,64.07,437700.0],["2026-04-27",64.0,64.74,63.72,63.79,407200.0],["2026-04-28",64.0,64.48,63.29,63.98,589500.0],["2026-04-29",63.6,64.03,62.16,62.2,633200.0],["2026-04-30",62.3,62.39,61.41,62.27,638200.0],["2026-05-01",62.82,62.94,62.15,62.32,629900.0],["2026-05-04",62.16,62.53,61.32,61.74,672800.0],["2026-05-05",61.86,63.8,61.75,63.33,361300.0],["2026-05-06",64.23,64.78,63.84,64.12,374400.0],["2026-05-07",64.49,65.0,63.38,63.52,656100.0],["2026-05-08",64.82,66.21,64.24,65.77,583100.0],["2026-05-11",66.09,66.85,64.21,64.28,470400.0],["2026-05-12",64.49,64.69,63.11,64.28,413600.0],["2026-05-13",63.72,64.22,63.2,64.21,330100.0],["2026-05-14",64.7,65.35,63.96,64.66,385100.0],["2026-05-15",64.32,64.61,63.31,63.79,256100.0],["2026-05-18",64.0,64.91,63.44,63.53,463700.0],["2026-05-19",63.04,63.32,61.95,62.0,541900.0],["2026-05-20",61.98,64.31,61.5,64.03,631400.0],["2026-05-21",63.49,64.92,62.5,64.52,295800.0],["2026-05-22",64.19,64.75,63.57,63.69,305900.0],["2026-05-26",63.98,64.32,63.64,63.77,447600.0],["2026-05-27",63.78,64.84,63.78,63.87,319200.0],["2026-05-28",63.88,65.09,63.0,64.38,307200.0],["2026-05-29",63.99,64.34,63.16,63.35,558500.0],["2026-06-01",63.38,63.5,62.52,62.89,428100.0],["2026-06-02",62.54,63.49,62.42,63.14,369700.0],["2026-06-03",62.83,64.12,62.8,63.43,433000.0],["2026-06-04",63.95,65.42,63.11,65.26,599700.0],["2026-06-05",65.58,66.3,65.02,65.13,463300.0],["2026-06-08",65.3,65.75,64.76,64.96,561800.0],["2026-06-09",65.09,68.23,65.09,67.68,561200.0],["2026-06-10",67.75,68.16,66.25,66.25,332200.0],["2026-06-11",66.62,67.02,65.33,66.66,489900.0],["2026-06-12",66.83,67.54,66.58,66.86,344500.0],["2026-06-15",67.43,68.43,67.0,67.09,418600.0],["2026-06-16",67.37,68.35,67.37,67.94,518700.0],["2026-06-17",67.78,69.07,65.97,66.47,521200.0],["2026-06-18",67.0,68.33,66.82,66.86,707600.0],["2026-06-22",66.78,67.92,66.39,66.75,660200.0],["2026-06-23",66.8,67.26,66.27,67.22,492000.0],["2026-06-24",67.7,71.05,67.7,69.89,533400.0],["2026-06-25",70.0,70.65,69.55,69.96,360500.0],["2026-06-26",69.96,72.37,69.85,72.37,525600.0],["2026-06-29",72.09,72.64,71.76,72.13,406200.0],["2026-06-30",71.85,72.31,71.36,71.49,281400.0],["2026-07-01",71.65,73.38,71.5,72.53,356400.0],["2026-07-02",72.76,74.59,72.65,74.21,468200.0],["2026-07-06",74.42,75.24,74.27,74.76,411295.538272],["2026-07-07",74.94,75.5399,73.67,73.88,395060.042423],["2026-07-08",73.56,73.56,71.59,72.26,350168.08671],["2026-07-09",72.17,72.9877,71.840854,72.04,238095.846546],["2026-07-10",72.98,73.15,71.8201,72.05,277831.067184],["2026-07-13",72.21,73.3566,71.635,71.67,247630.565027],["2026-07-14",71.85,72.895,71.6,72.05,264209.779701],["2026-07-15",72.27,73.745,72.19,72.83,252041.968837],["2026-07-16",71.36,72.59,71.09,72.05,338210.42743],["2026-07-17",72.22,72.6,70.09,70.32,401060.660348],["2026-07-20",70.36,70.36,68.42,68.49,341357.253199],["2026-07-21",68.74,68.97,66.45,66.59,341249.512027],["2026-07-22",66.78,67.02,65.37,66.47,516033.380166],["2026-07-23",65.62,66.49,65.27,65.75,344729.586817],["2026-07-24",66.12,66.945,65.62,65.91,277582.283306],["2026-07-27",66.06,66.9,65.93,65.95,308808.251845],["2026-07-28",66.4,67.455,65.5,67.13,436763.423737],["2026-07-29",66.81,67.62,66.1,66.11,419272.819693],["2026-07-30",66.5,67.0415,64.7,64.87,357832.804261],["2026-07-31",64.52,64.91,63.5001,63.92,427641.518658],["2026-08-03",64.7,65.4,63.83,65.17,508131.105514],["2026-08-04",65.5,66.01,64.943,65.65,319275.393121],["2026-08-05",66.1,66.13,65.285,65.69,322873.925913],["2026-08-06",68.1,69.64,67.25,68.05,564133.691492],["2026-08-07",67.96,69.34,67.45,67.48,495787.683225],["2026-08-10",66.84,67.36,66.06,66.1,85731.334969],["2026-08-11",66.19,67.78,65.55,67.03,531728.100079],["2026-08-12",67.04,67.49,65.455,66.72,358729.662622],["2026-08-13",67.18,68.24,66.9773,67.71,424061.323126],["2026-08-14",67.71,67.71,66.38,66.6,337481.5295],["2026-08-17",66.5,67.11,66.49,66.65,421452.206161],["2026-08-18",66.74,67.15,65.69,65.76,410836.348884],["2026-08-19",66.41,68.26,66.41,68.2,364971.919059],["2026-08-20",67.7,69.125,67.555,67.93,516207.734445],["2026-08-21",68.14,68.14,66.3,66.5,422143.601671],["2026-08-24",66.69,67.51,66.145,66.75,522578.199274],["2026-08-25",66.88,67.2,66.14,67,368869.084304],["2026-08-26",67.13,67.5,65.545,65.66,310431.298988],["2026-08-27",65.48,66.315,64.9,64.92,551190.527812],["2026-08-28",65.06,65.595,64.66,64.8,364324.110825],["2026-08-31",64.38,64.83,63.985,64.13,457431.995253],["2026-09-01",63.78,64.45,63.02,63.11,594694.531922],["2026-09-02",63.3,64.1686,63.105,63.18,453445.704717],["2026-09-03",63.93,64.38,63.08,63.51,374984.799241],["2026-09-04",63.34,64.54,63,64.12,535249.162363],["2026-09-08",63.91,64.39,63.6,64.05,480289.437651],["2026-09-09",64.05,64.24914,62.3501,62.75,644791.516778],["2026-09-10",62.62,62.62,61.45,61.63,589088.148723],["2026-09-11",62.12,62.29,61.39,61.55,402845.663736],["2026-09-14",61.45,61.8,60.88,60.94,522008.648126],["2026-09-15",60.74,63.378,60.25,62.55,972126.238186]]}