{"t":"HPP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-06-24",75.5043,76.7987,73.6059,75.0729,370729.0],["2010-06-25",74.8571,77.0144,74.4257,75.9789,15257.0],["2010-06-28",76.4103,76.7124,74.7277,74.9865,6286.0],["2010-06-29",74.3394,76.7986,72.2684,74.7708,13114.0],["2010-06-30",74.3825,75.3748,73.6059,74.4257,10600.0],["2010-07-01",74.4257,75.2454,72.2684,73.347,60071.0],["2010-07-02",73.3471,73.8217,72.5704,73.3039,33029.0],["2010-07-06",73.7785,74.3825,71.6644,72.0958,17057.0],["2010-07-07",72.0527,72.6999,70.4995,71.3192,6400.0],["2010-07-08",71.3192,71.3192,69.6797,70.7152,29529.0],["2010-07-09",70.5426,71.6212,70.0248,71.1898,35757.0],["2010-07-12",70.8014,71.6643,70.1111,70.7583,11871.0],["2010-07-13",71.1035,72.5704,70.7583,72.3115,7543.0],["2010-07-14",71.4055,72.6567,71.4055,72.3547,3429.0],["2010-07-15",73.0019,73.2608,71.4487,72.0527,33029.0],["2010-07-16",72.2684,72.2684,70.8878,71.4055,11457.0],["2010-07-19",71.8369,71.8369,67.997,69.0325,51914.0],["2010-07-20",67.9539,69.1619,66.6595,69.0756,16514.0],["2010-07-21",69.3776,69.7228,68.3422,68.4284,12829.0],["2010-07-22",68.4716,71.1898,63.3373,69.6797,29243.0],["2010-07-23",69.0325,69.7228,68.6874,69.6797,17171.0],["2010-07-26",68.601,71.1898,68.601,70.8446,11600.0],["2010-07-27",70.8877,70.8877,69.1619,70.1543,9071.0],["2010-07-28",69.8091,69.8091,69.0325,69.464,5671.0],["2010-07-29",69.5934,71.0172,68.7305,70.3269,5186.0],["2010-07-30",69.7228,71.0172,69.0757,71.0172,6643.0],["2010-08-02",71.3192,72.2684,70.4563,72.2684,4543.0],["2010-08-03",71.8801,72.5273,70.1543,72.0527,3543.0],["2010-08-04",71.9232,73.347,71.7075,72.3547,6771.0],["2010-08-05",72.0527,72.0527,70.974,71.6212,2114.0],["2010-08-06",71.6212,71.7938,69.766,71.7938,20414.0],["2010-08-09",72.0095,72.0958,70.2406,71.6212,3529.0],["2010-08-10",70.5426,71.837,69.8954,71.7938,1900.0],["2010-08-11",70.8015,70.9309,69.6365,70.1974,2986.0],["2010-08-12",70.1111,71.2329,70.1111,70.1974,3757.0],["2010-08-13",70.8014,72.3115,70.8014,71.5781,6771.0],["2010-08-16",71.0172,71.1898,70.1111,71.1898,2943.0],["2010-08-17",71.4486,72.0095,71.1466,71.6212,1914.0],["2010-08-18",71.1898,71.1898,69.8091,70.8878,3029.0],["2010-08-19",70.4563,71.6643,70.1974,71.5349,2157.0],["2010-08-20",72.0095,72.6567,70.974,71.8801,2200.0],["2010-08-23",71.8369,71.8369,70.1974,71.1035,1586.0],["2010-08-24",70.4563,71.4486,70.1111,70.5426,4657.0],["2010-08-25",71.1035,71.1035,69.1188,70.8014,5643.0],["2010-08-26",70.6288,70.672,70.1111,70.5426,1386.0],["2010-08-27",70.2406,71.3623,70.1111,71.1035,1771.0],["2010-08-30",70.9741,70.9741,70.1112,70.3269,2357.0],["2010-08-31",69.7228,71.1898,69.5071,71.0172,2243.0],["2010-09-01",70.4563,71.4918,69.5934,71.1898,500.0],["2010-09-02",70.1111,70.8446,69.6797,70.5857,1129.0],["2010-09-03",70.7583,72.6136,70.7583,71.6212,1843.0],["2010-09-07",71.6212,71.6212,70.37,70.7152,3586.0],["2010-09-08",70.5426,71.5781,69.8522,71.1035,4243.0],["2010-09-09",71.4055,71.7075,69.2051,70.6289,2971.0],["2010-09-10",70.7583,70.8014,69.8954,70.8014,5343.0],["2010-09-13",71.6212,71.8369,69.8954,71.4918,9386.0],["2010-09-14",71.1035,71.8801,71.0172,71.5349,5043.0],["2010-09-15",71.7075,72.2684,71.3623,71.6212,4743.0],["2010-09-16",71.1035,73.3471,71.1035,73.045,13643.0],["2010-09-17",71.8801,73.5196,70.7583,71.4486,13271.0],["2010-09-20",71.5349,73.4765,71.0172,73.045,15843.0],["2010-09-21",72.6136,73.3471,72.6136,73.045,3457.0],["2010-09-22",72.2253,73.3039,70.6289,72.0527,11243.0],["2010-09-23",71.1898,71.4055,69.6797,71.4055,10514.0],["2010-09-24",71.3192,71.6644,69.2482,69.8954,15986.0],["2010-09-27",69.6365,71.4055,68.7736,70.7152,33814.0],["2010-09-28",70.6587,72.2212,69.3567,69.7907,11900.0],["2010-09-29",69.7473,71.1796,69.2699,70.0945,10786.0],["2010-09-30",70.3115,72.1344,69.6605,71.0494,184300.0],["2010-10-01",71.3098,71.3966,70.4417,71.3098,34986.0],["2010-10-04",71.006,71.3532,69.9643,71.0494,12043.0],["2010-10-05",71.6136,71.6136,69.6171,70.9192,13029.0],["2010-10-06",71.0927,71.7438,69.5737,71.7004,21929.0],["2010-10-07",72.0476,72.3514,69.9209,70.7889,9600.0],["2010-10-08",70.6153,71.6136,70.1813,71.1362,4414.0],["2010-10-11",71.44,71.44,70.0945,70.7456,3457.0],["2010-10-12",70.3549,71.0494,70.0511,70.1813,2543.0],["2010-10-13",70.5719,71.44,70.3115,71.0494,10671.0],["2010-10-14",71.3098,71.44,70.3115,70.7022,5514.0],["2010-10-15",70.8758,71.3966,70.3983,70.6588,8429.0],["2010-10-18",70.6153,71.2664,69.3133,70.5285,11343.0],["2010-10-19",69.8775,70.5285,68.8792,69.6171,11814.0],["2010-10-20",69.4435,70.3115,69.2265,70.0077,11371.0],["2010-10-21",70.3983,71.0494,69.5303,69.8775,12557.0],["2010-10-22",69.9209,70.3115,69.7473,69.9643,4757.0],["2010-10-25",70.2681,70.2681,69.6605,69.8775,4886.0],["2010-10-26",69.4869,70.2247,69.3133,69.5303,7857.0],["2010-10-27",69.2265,69.9209,68.4452,69.0963,5129.0],["2010-10-28",69.5737,69.8775,68.9227,69.1397,10114.0],["2010-10-29",69.1397,69.8775,68.4018,69.4435,5457.0],["2010-11-01",69.8341,69.8341,69.0094,69.3133,5043.0],["2010-11-02",69.8341,69.8341,69.0095,69.2265,12886.0],["2010-11-03",69.2265,69.4435,68.7924,69.4435,4157.0],["2010-11-04",70.0511,70.8323,69.0095,70.1813,8871.0],["2010-11-05",69.9643,69.9643,69.2265,69.3567,6686.0],["2010-11-08",69.4435,71.1796,69.2699,70.7456,8114.0],["2010-11-09",70.6153,71.1796,67.9244,68.4018,26771.0],["2010-11-10",67.5338,69.6171,66.6658,69.3567,17314.0],["2010-11-11",68.9226,70.0077,68.5754,69.4435,30629.0],["2010-11-12",69.1396,69.5303,68.4886,69.0094,9786.0],["2010-11-15",69.4869,69.7907,69.0529,69.3567,12929.0],["2010-11-16",69.0529,69.4435,67.664,67.7074,9657.0],["2010-11-17",68.3584,68.5754,67.7942,68.1414,11843.0],["2010-11-18",68.5754,69.2265,67.23,67.9244,17214.0],["2010-11-19",67.7508,68.3584,65.9279,67.3168,16543.0],["2010-11-22",67.4036,68.532,66.4487,67.7074,14286.0],["2010-11-23",67.1866,68.6622,66.3619,68.1848,21829.0],["2010-11-24",68.532,68.9227,67.013,68.532,9529.0],["2010-11-26",67.9244,69.3567,67.4036,69.0094,2757.0],["2010-11-29",68.7924,69.1831,68.0546,68.532,17600.0],["2010-11-30",68.0546,69.4001,65.5373,66.2317,69229.0],["2010-12-01",67.013,67.4036,64.4956,66.2751,27971.0],["2010-12-02",66.2317,67.0563,65.6675,66.8827,12300.0],["2010-12-03",66.7092,67.9244,66.2751,67.0998,13543.0],["2010-12-06",66.9261,67.4036,66.4053,66.4487,7729.0],["2010-12-07",66.8827,67.4904,66.4487,66.7959,9214.0],["2010-12-08",67.0564,67.0564,66.5789,66.6657,4571.0],["2010-12-09",66.8828,66.8828,66.2751,66.4921,6629.0],["2010-12-10",66.4054,67.2734,66.4054,66.8394,10071.0],["2010-12-13",66.7525,66.7959,66.0581,66.3619,21257.0],["2010-12-14",66.6224,66.7526,65.8411,65.8845,15529.0],["2010-12-15",66.0147,66.3185,65.3203,65.6675,13471.0],["2010-12-16",65.9077,66.1261,65.2526,65.5146,35071.0],["2010-12-17",65.4273,65.9951,65.0779,65.9514,50271.0],["2010-12-20",66.0824,67.087,65.4709,65.4709,29814.0],["2010-12-21",65.733,65.864,65.2526,65.4709,18843.0],["2010-12-22",65.4273,65.9514,65.2526,65.5583,18329.0],["2010-12-23",65.471,66.1698,65.471,65.9514,4243.0],["2010-12-27",66.1261,66.1261,65.602,65.9514,5243.0],["2010-12-28",65.7767,66.2134,64.51,65.0778,33557.0],["2010-12-29",65.0342,65.8204,63.5055,64.1607,15914.0],["2010-12-30",63.9423,65.8204,63.9423,64.6411,31671.0],["2010-12-31",64.6848,65.9514,64.6848,65.733,12957.0],["2011-01-03",66.1698,66.4318,65.7767,66.4318,7757.0],["2011-01-04",66.6939,66.9123,65.4709,65.995,7186.0],["2011-01-05",66.0388,66.6502,65.5146,66.3445,59786.0],["2011-01-06",66.2134,66.7375,65.864,66.2571,43986.0],["2011-01-07",66.2571,66.3882,65.6893,66.1698,8743.0],["2011-01-10",65.9951,67.218,65.4709,66.1698,12500.0],["2011-01-11",66.3445,66.3882,65.6457,66.2135,5729.0],["2011-01-12",66.6502,66.7376,66.0824,66.4318,11300.0],["2011-01-13",66.4755,66.4755,65.9514,66.1261,5671.0],["2011-01-14",66.3445,66.4755,65.9514,66.4755,17586.0],["2011-01-18",66.3008,66.6065,66.1261,66.3445,14186.0],["2011-01-19",66.2134,67.0433,65.9951,66.0387,6971.0],["2011-01-20",65.9951,65.9951,64.4227,65.2089,5371.0],["2011-01-21",65.3399,65.733,63.1998,63.8549,20243.0],["2011-01-24",63.7239,64.5538,63.3745,64.5101,4929.0],["2011-01-25",64.117,65.1215,63.4618,64.379,5986.0],["2011-01-26",64.4227,65.4273,64.4227,64.9032,4657.0],["2011-01-27",65.1216,66.3882,64.2044,65.3836,5857.0],["2011-01-28",65.3836,65.3836,63.2435,63.7239,10414.0],["2011-01-31",64.0296,64.4227,63.1561,64.117,7643.0],["2011-02-01",64.4664,64.6848,63.7676,64.2044,16357.0],["2011-02-02",64.1607,64.2043,63.0251,63.3308,5157.0],["2011-02-03",64.1607,65.2089,63.6802,63.7676,20643.0],["2011-02-04",63.7676,63.7676,61.5837,63.6365,14129.0],["2011-02-07",63.5928,63.7675,63.1124,63.1998,5529.0],["2011-02-08",62.763,63.3308,62.4573,62.894,4129.0],["2011-02-09",62.501,63.3308,61.8895,62.3263,3529.0],["2011-02-10",62.2389,62.894,61.9332,62.5009,7943.0],["2011-02-11",63.3308,66.2135,63.3308,64.8595,31414.0],["2011-02-14",64.9468,64.9905,64.1607,64.4227,15100.0],["2011-02-15",64.4227,64.6411,63.8113,64.5101,38029.0],["2011-02-16",64.4664,65.6457,63.9423,64.4227,32829.0],["2011-02-17",64.248,65.6457,63.7239,64.9032,26500.0],["2011-02-18",64.7284,65.9514,64.5537,65.0778,26586.0],["2011-02-22",65.1216,66.0388,63.8986,64.4664,7114.0],["2011-02-23",64.4227,64.6411,64.0733,64.4227,13686.0],["2011-02-24",64.5974,67.0433,64.0733,65.5146,29014.0],["2011-02-25",65.5146,68.2662,65.4273,66.6939,30957.0],["2011-02-28",66.9996,67.5674,63.9859,65.733,173486.0],["2011-03-01",65.733,67.1743,65.471,65.9514,15571.0],["2011-03-02",65.8203,66.6065,65.6456,66.0387,9929.0],["2011-03-03",66.2135,66.9123,65.9077,66.8249,22857.0],["2011-03-04",66.8686,66.9996,66.1698,66.2571,6143.0],["2011-03-07",66.1698,66.1698,64.8595,65.5583,8071.0],["2011-03-08",65.5146,66.3881,65.2526,66.3881,6357.0],["2011-03-09",66.4755,66.4755,65.2526,65.8641,5157.0],["2011-03-10",65.4273,65.471,63.5929,63.6802,9986.0],["2011-03-11",63.7239,64.248,63.3308,63.6802,8000.0],["2011-03-14",63.4181,63.8986,62.6756,62.763,7486.0],["2011-03-15",62.0642,62.3699,61.409,61.7148,7671.0],["2011-03-16",62.0205,64.8158,62.0205,64.2917,17157.0],["2011-03-17",64.6221,64.6221,62.5958,62.8601,14129.0],["2011-03-18",62.86,63.3886,62.2874,63.3886,8857.0],["2011-03-21",63.7411,64.4899,63.3446,63.9613,10271.0],["2011-03-22",63.8732,64.0935,63.6089,63.8292,2829.0],["2011-03-23",63.6089,63.8292,63.0803,63.4327,7286.0],["2011-03-24",63.4768,63.4768,62.5517,63.1684,8286.0],["2011-03-25",63.3006,63.4327,62.772,62.8601,4171.0],["2011-03-28",63.0362,63.1684,62.1993,62.4636,9100.0],["2011-03-29",62.6839,63.3887,62.4196,63.0363,7829.0],["2011-03-30",63.3005,64.578,62.816,63.2124,19557.0],["2011-03-31",63.2565,65.0185,63.0803,64.7542,19914.0],["2011-04-01",64.7542,65.9436,64.6661,64.8864,4243.0],["2011-04-04",64.9745,65.6793,62.9922,64.3578,8600.0],["2011-04-05",64.3137,64.3137,62.9922,63.2565,15057.0],["2011-04-06",63.0803,63.7411,62.9482,63.3446,10114.0],["2011-04-07",63.4767,63.5648,62.7719,63.2565,14314.0],["2011-04-08",63.5208,63.5648,62.9922,63.2565,11057.0],["2011-04-11",63.0363,63.3446,62.9922,63.1244,3657.0],["2011-04-12",62.9481,63.2565,62.1552,62.2874,11057.0],["2011-04-13",62.5517,63.2125,62.5076,62.7719,9814.0],["2011-04-14",62.5076,63.1244,60.5254,61.8469,10271.0],["2011-04-15",61.7588,63.3446,61.4504,63.2565,4629.0],["2011-04-18",62.816,63.2124,61.4064,61.5385,6057.0],["2011-04-19",61.7147,62.0231,61.1421,61.5385,5471.0],["2011-04-20",62.0231,62.0231,61.0099,61.935,3157.0],["2011-04-21",62.1993,63.1243,60.6135,62.9041,15729.0],["2011-04-25",62.6398,62.9481,62.3314,62.9041,3171.0],["2011-04-26",62.772,63.6089,62.2434,62.5077,14329.0],["2011-04-27",60.3492,64.7983,58.9396,64.4018,70586.0],["2011-04-28",66.34,66.7365,65.3269,65.8555,469743.0],["2011-04-29",65.459,66.3841,65.415,65.9876,67286.0],["2011-05-02",65.9876,66.2079,64.534,65.9876,39857.0],["2011-05-03",65.7233,66.3841,65.459,65.8555,25714.0],["2011-05-04",65.6352,66.3841,65.2388,65.8114,35571.0],["2011-05-05",65.8555,66.9127,65.6793,66.3401,24114.0],["2011-05-06",66.6924,67.7937,65.459,66.9567,29457.0],["2011-05-09",66.7365,67.3092,65.8555,66.9127,34714.0],["2011-05-10",67.0889,69.5117,66.1638,68.8069,28843.0],["2011-05-11",65.2388,68.8069,64.9304,67.8378,33314.0],["2011-05-12",67.6175,68.939,66.0757,68.2782,23429.0],["2011-05-13",67.8378,68.058,66.0757,67.6175,23986.0],["2011-05-16",67.3973,69.1593,67.0008,68.8509,40914.0],["2011-05-17",68.4104,68.5866,67.2651,67.8378,63343.0],["2011-05-18",67.9699,69.3795,66.9127,68.8509,17600.0],["2011-05-19",69.1152,69.7319,68.4985,69.5998,19486.0],["2011-05-20",69.5998,69.5998,68.2342,68.2342,10043.0],["2011-05-23",67.9699,68.895,67.221,68.4985,27071.0],["2011-05-24",68.4985,69.6879,67.5735,67.9699,15629.0],["2011-05-25",67.9699,70.657,67.3092,69.5998,23329.0],["2011-05-26",69.3795,70.6129,67.6615,70.3927,16386.0],["2011-05-27",70.3046,70.8773,69.1593,70.7892,19229.0],["2011-05-31",70.9653,71.7142,68.3663,70.701,81129.0],["2011-06-01",70.5248,70.8332,68.058,68.1902,19786.0],["2011-06-02",68.102,68.895,66.8686,67.221,29171.0],["2011-06-03",66.9127,67.4413,66.0757,67.177,11429.0],["2011-06-06",66.8246,67.8377,66.0757,66.2079,9243.0],["2011-06-07",66.5162,69.5117,66.2079,69.2474,28986.0],["2011-06-08",68.939,69.9522,67.177,67.9259,13286.0],["2011-06-09",67.8818,68.1021,67.0008,67.133,5900.0],["2011-06-10",66.6925,67.7937,66.1638,66.7365,17486.0],["2011-06-13",67.0008,67.2651,65.8995,66.5603,18700.0],["2011-06-14",66.8246,67.0008,66.1638,66.8246,6114.0],["2011-06-15",66.3401,66.8246,66.0757,66.5603,9914.0],["2011-06-16",66.7602,68.3592,66.3604,67.5597,12100.0],["2011-06-17",68.1815,69.6918,67.0267,67.5597,27414.0],["2011-06-20",67.6041,69.6473,67.6041,69.2031,8757.0],["2011-06-21",69.5141,70.3136,69.292,70.0915,8714.0],["2011-06-22",69.9138,71.2908,69.1587,69.2475,6786.0],["2011-06-23",68.448,69.1143,67.3376,68.5813,17843.0],["2011-06-24",68.5813,71.0243,68.5369,71.0243,96229.0],["2011-06-27",70.6245,71.0243,69.8694,70.1359,14271.0],["2011-06-28",70.1359,70.9799,69.0699,69.5141,15743.0],["2011-06-29",69.9139,69.9139,68.226,68.6702,21171.0],["2011-06-30",68.4925,69.8694,68.226,68.9811,15357.0],["2011-07-01",68.9811,69.6473,68.2704,69.0699,27957.0],["2011-07-05",68.9367,69.7362,67.2488,69.5585,23429.0],["2011-07-06",69.4697,70.9799,69.4697,70.4469,12600.0],["2011-07-07",70.7578,73.2008,70.6245,71.0687,28829.0],["2011-07-08",70.358,72.2236,70.0915,70.9799,11100.0],["2011-07-11",70.2692,70.9799,68.4036,68.8478,19929.0],["2011-07-12",68.5813,70.5357,68.5813,69.7362,12814.0],["2011-07-13",69.7806,70.5357,69.1143,69.7362,7657.0],["2011-07-14",69.6473,70.4024,67.382,68.5813,9514.0],["2011-07-15",68.6257,69.9583,68.3148,69.825,16143.0],["2011-07-18",69.6474,69.9139,67.7374,68.6257,13329.0],["2011-07-19",69.1588,69.6918,67.915,68.9811,37357.0],["2011-07-20",68.8034,69.5585,68.4037,68.6257,20029.0],["2011-07-21",68.9811,69.7362,68.3592,68.8034,28543.0],["2011-07-22",68.9811,69.0699,68.1371,68.5813,14571.0],["2011-07-25",67.9594,68.5369,67.8706,68.4036,11586.0],["2011-07-26",68.226,68.4925,67.5153,68.1371,6629.0],["2011-07-27",67.8262,68.3592,67.0711,67.2488,16643.0],["2011-07-28",67.1155,67.7818,66.6269,67.7374,12414.0],["2011-07-29",67.1155,67.8706,66.2272,67.7374,11871.0],["2011-08-01",67.9595,68.6702,66.849,67.0711,13929.0],["2011-08-02",66.849,67.382,66.0939,66.6269,11657.0],["2011-08-03",66.5825,67.8262,66.2272,66.7158,12243.0],["2011-08-04",66.2716,67.0267,65.1611,65.4276,22014.0],["2011-08-05",65.9162,65.9162,61.2968,62.9402,17614.0],["2011-08-08",61.8742,62.0075,55.478,55.7001,29557.0],["2011-08-09",56.7661,60.364,53.4792,60.364,49057.0],["2011-08-10",58.987,59.298,55.7889,56.322,38943.0],["2011-08-11",57.7434,60.2752,56.2331,58.1875,38186.0],["2011-08-12",58.8982,59.0759,56.7217,58.2319,21757.0],["2011-08-15",58.8538,61.1191,58.8094,59.6977,65671.0],["2011-08-16",59.3868,60.9859,58.3652,60.7638,27514.0],["2011-08-17",61.1191,62.496,60.4528,61.7409,18529.0],["2011-08-18",60.7638,61.9186,59.3868,59.5645,24243.0],["2011-08-19",59.1203,60.8081,58.7649,58.8537,15671.0],["2011-08-22",59.9642,59.9642,57.3436,57.9654,10143.0],["2011-08-23",58.0098,59.5645,57.6989,59.5645,10786.0],["2011-08-24",59.5201,59.9643,58.2319,59.8754,8900.0],["2011-08-25",60.1863,60.3196,57.4324,59.5645,15229.0],["2011-08-26",59.1647,59.4756,58.1875,59.4312,4686.0],["2011-08-29",59.9642,62.9847,59.2535,62.8958,13657.0],["2011-08-30",62.1851,62.7181,60.0975,62.4516,20671.0],["2011-08-31",62.7626,63.2067,60.8526,61.8742,50986.0],["2011-09-01",61.7409,62.496,59.7421,60.4084,11186.0],["2011-09-02",59.3424,59.4312,58.2319,58.3652,14671.0],["2011-09-06",57.1659,58.8094,56.9438,58.0987,22600.0],["2011-09-07",58.9426,59.8754,58.5428,59.2979,22871.0],["2011-09-08",59.2091,59.6977,57.9654,58.454,18543.0],["2011-09-09",58.0542,59.1647,55.8778,56.3664,15900.0],["2011-09-12",55.9222,56.9882,55.3448,56.322,11586.0],["2011-09-13",56.4108,57.2991,55.5224,57.1659,21043.0],["2011-09-14",57.4768,57.4768,56.1887,56.7217,10986.0],["2011-09-15",57.0326,57.2991,56.4552,57.1659,9871.0],["2011-09-16",57.8163,59.9244,56.7398,59.431,58386.0],["2011-09-19",58.7582,59.0273,56.9641,57.278,7057.0],["2011-09-20",57.3229,58.0405,56.2464,56.2912,10400.0],["2011-09-21",56.5604,57.278,53.5103,53.7795,16914.0],["2011-09-22",52.6132,53.8243,51.1331,52.4338,21914.0],["2011-09-23",52.2993,53.1066,51.761,52.9272,10686.0],["2011-09-26",53.2412,53.2412,50.6397,52.5235,16143.0],["2011-09-27",53.5103,54.8111,52.3441,53.914,16686.0],["2011-09-28",53.7346,54.3177,51.4022,51.4022,16200.0],["2011-09-29",52.5235,52.6133,51.6713,52.5235,17871.0],["2011-09-30",51.9853,53.4206,51.761,52.1647,30357.0],["2011-10-03",51.7162,53.1963,48.5316,48.6661,24543.0],["2011-10-04",48.3073,54.1831,47.4551,53.8692,24529.0],["2011-10-05",53.6898,54.0037,50.5052,52.8824,15371.0],["2011-10-06",52.5235,53.7346,52.4338,53.5552,9714.0],["2011-10-07",53.7794,53.7794,49.8323,51.7162,20671.0],["2011-10-10",52.5236,53.914,52.1199,53.8692,35957.0],["2011-10-11",53.2861,54.0037,52.703,53.2412,32486.0],["2011-10-12",53.7346,55.0802,53.0618,53.914,27343.0],["2011-10-13",53.5552,54.4971,53.1067,53.7795,16643.0],["2011-10-14",54.3625,55.6184,53.4655,54.9456,13600.0],["2011-10-17",54.4523,55.1699,54.3177,54.7214,11000.0],["2011-10-18",54.7662,56.8295,54.6765,56.1567,24771.0],["2011-10-19",55.8427,56.2913,54.542,54.7662,9943.0],["2011-10-20",55.1699,56.2015,53.5552,56.0221,14986.0],["2011-10-21",56.8744,58.3545,55.3045,58.3097,15143.0],["2011-10-24",58.2199,60.5523,57.5023,59.7898,14700.0],["2011-10-25",59.745,59.745,57.0986,57.1435,10614.0],["2011-10-26",57.9508,58.1302,56.6052,57.8611,10857.0],["2011-10-27",59.6553,60.4626,58.6236,60.1038,41057.0],["2011-10-28",59.7898,60.4626,59.3413,59.745,19514.0],["2011-10-31",59.2067,60.6869,58.3097,59.9244,31300.0],["2011-11-01",58.3097,59.3413,56.1567,56.4258,26929.0],["2011-11-02",57.3229,58.4891,56.8743,58.1302,23857.0],["2011-11-03",58.4891,58.7133,56.6052,58.1302,9543.0],["2011-11-04",57.8163,57.8163,56.7398,57.0986,10014.0],["2011-11-07",56.9192,57.4574,56.3809,57.1435,17329.0],["2011-11-08",57.1435,57.906,56.8295,57.3677,19200.0],["2011-11-09",56.3361,56.3361,54.5868,54.8111,16443.0],["2011-11-10",55.6184,57.3229,55.5287,56.067,12086.0],["2011-11-11",56.4258,57.2332,56.3361,57.1435,14457.0],["2011-11-14",56.6501,56.6501,54.9008,55.439,20286.0],["2011-11-15",55.2148,56.381,54.6765,55.9324,7600.0],["2011-11-16",55.3045,56.3361,54.6765,54.9905,12343.0],["2011-11-17",55.1251,56.1118,55.0354,55.8427,38943.0],["2011-11-18",55.7979,55.9324,55.1251,55.8876,46143.0],["2011-11-21",54.9008,55.6184,54.7214,54.9905,26629.0],["2011-11-22",55.0802,56.1567,54.7662,55.1699,15029.0],["2011-11-23",54.7662,54.8111,52.9721,52.9721,13900.0],["2011-11-25",52.8375,54.1383,52.5236,52.5684,4914.0],["2011-11-28",54.6317,54.6317,52.4787,53.1066,27986.0],["2011-11-29",53.0618,53.5103,52.3442,52.8824,18500.0],["2011-11-30",54.4971,57.6368,54.0486,57.592,48443.0],["2011-12-01",57.1883,58.3097,56.8295,57.3229,29429.0],["2011-12-02",57.9957,58.5788,57.6369,58.1751,14557.0],["2011-12-05",59.0273,60.3281,57.7714,59.431,21300.0],["2011-12-06",59.4759,60.059,58.6236,59.7001,34329.0],["2011-12-07",59.431,61.1803,59.3862,60.8215,18114.0],["2011-12-08",60.5075,60.5075,58.4442,58.6236,17886.0],["2011-12-09",58.8928,60.6869,58.0854,59.8795,16700.0],["2011-12-12",59.2067,60.1487,58.3994,59.0273,14414.0],["2011-12-13",59.5656,60.4178,58.5788,58.5788,13214.0],["2011-12-14",58.1302,59.7001,58.1302,59.431,14771.0],["2011-12-15",60.2384,60.8215,58.6685,59.2965,20086.0],["2011-12-16",59.9983,60.2247,58.3229,59.0927,27829.0],["2011-12-19",59.3191,60.27,58.9568,59.1832,14557.0],["2011-12-20",60.1342,61.7643,60.0436,61.4926,29629.0],["2011-12-21",61.1757,62.2171,60.1795,61.2209,32886.0],["2011-12-22",61.5832,63.5756,61.5379,62.036,7614.0],["2011-12-23",62.353,62.8058,61.8096,61.8549,4243.0],["2011-12-27",61.9454,62.7152,61.719,61.7643,7157.0],["2011-12-28",61.7643,61.8096,60.3606,60.587,17957.0],["2011-12-29",60.9039,62.0813,60.3606,61.4473,62914.0],["2011-12-30",61.2662,64.7076,61.2662,64.1189,20857.0],["2012-01-03",65.3416,66.2472,63.7567,64.0284,18700.0],["2012-01-04",63.5756,63.6662,61.9907,62.1266,10843.0],["2012-01-05",61.9001,62.4435,60.9039,61.6737,59357.0],["2012-01-06",61.5379,62.7152,61.4926,62.0813,8129.0],["2012-01-09",62.3983,63.0322,61.1756,62.6247,10900.0],["2012-01-10",62.9869,64.3907,62.0813,63.9831,18114.0],["2012-01-11",63.7114,64.6623,63.0775,64.5265,8529.0],["2012-01-12",64.4812,64.4812,62.5794,63.3039,18557.0],["2012-01-13",62.5794,63.0322,62.2624,63.0322,11971.0],["2012-01-17",63.3038,63.7114,62.3076,62.3529,10529.0],["2012-01-18",62.2624,64.7982,62.2624,64.4812,7114.0],["2012-01-19",64.7982,65.2963,63.7114,65.2057,4886.0],["2012-01-20",65.1152,66.2925,64.7076,66.1566,8271.0],["2012-01-23",66.1566,67.2887,66.1566,67.017,10800.0],["2012-01-24",66.4283,69.0094,66.2019,68.0585,67600.0],["2012-01-25",67.9226,68.9641,67.334,68.149,63286.0],["2012-01-26",68.5113,68.5113,67.1528,67.6056,12314.0],["2012-01-27",67.1528,68.1037,67.1528,68.0585,7257.0],["2012-01-30",67.3792,68.5113,67.3792,68.149,7329.0],["2012-01-31",68.2849,69.915,67.4245,69.598,11486.0],["2012-02-01",70.0509,71.9527,70.0509,70.5037,22271.0],["2012-02-02",70.7301,71.1829,69.6433,70.6395,26957.0],["2012-02-03",71.6357,72.2244,71.1829,71.998,21500.0],["2012-02-06",71.4999,72.4961,71.364,72.4961,9571.0],["2012-02-07",72.3602,73.0394,71.998,72.3602,11286.0],["2012-02-08",72.2244,72.5413,71.5451,71.998,8929.0],["2012-02-09",71.998,71.998,71.2734,71.4546,6886.0],["2012-02-10",70.7301,72.0885,70.3225,70.9112,24186.0],["2012-02-13",71.681,72.9036,71.1829,72.0885,13286.0],["2012-02-14",71.8168,71.8168,70.1867,71.2734,8371.0],["2012-02-15",71.4093,71.4998,70.5036,70.8206,7800.0],["2012-02-16",70.8659,71.7263,70.8659,71.2734,15200.0],["2012-02-17",71.4093,71.9074,71.0018,71.0018,23443.0],["2012-02-21",70.9112,71.3187,70.5942,71.1829,8957.0],["2012-02-22",70.7754,71.0018,69.9603,70.2773,11386.0],["2012-02-23",70.1867,70.8206,69.8697,70.4131,9243.0],["2012-02-24",70.1867,70.9112,70.0961,70.6395,8086.0],["2012-02-27",70.0509,70.3226,69.2358,70.1867,2700.0],["2012-02-28",70.0056,70.6395,69.4622,70.2773,6957.0],["2012-02-29",70.2773,71.0923,69.2358,69.2358,10657.0],["2012-03-01",69.3716,70.2773,67.9679,68.0585,14714.0],["2012-03-02",68.1037,68.466,67.7415,67.8773,19286.0],["2012-03-05",68.1943,69.2811,67.5151,69.2358,16486.0],["2012-03-06",68.466,69.0546,68.1037,68.3754,9514.0],["2012-03-07",68.2848,69.4169,68.0584,69.4169,9000.0],["2012-03-08",69.6433,69.7339,68.5113,69.3716,5000.0],["2012-03-09",69.598,69.598,66.5189,68.8735,28014.0],["2012-03-12",69.1905,69.2358,67.6056,67.9226,20071.0],["2012-03-13",68.466,69.6886,67.9679,69.2811,13029.0],["2012-03-14",69.4622,70.0509,68.2849,68.6924,8357.0],["2012-03-15",68.8283,68.8735,67.8773,68.6924,8214.0],["2012-03-16",68.9892,69.4914,68.5326,68.8065,11943.0],["2012-03-19",68.8979,71.1351,68.8979,70.222,44143.0],["2012-03-20",69.948,70.4045,69.1261,69.4001,14671.0],["2012-03-21",69.674,70.6785,69.0805,69.8567,10043.0],["2012-03-22",69.3544,70.8611,68.5782,70.3589,14086.0],["2012-03-23",70.3589,70.8155,68.9892,70.4046,7500.0],["2012-03-26",71.0438,72.3222,70.3589,71.3177,11829.0],["2012-03-27",71.5004,71.7743,70.6328,70.7698,6500.0],["2012-03-28",70.6785,71.2264,69.5827,70.085,10871.0],["2012-03-29",69.5371,69.9023,68.3956,68.9435,34057.0],["2012-03-30",69.3088,69.4001,69.0348,69.0805,12629.0],["2012-04-02",69.1262,70.085,69.0348,70.085,13786.0],["2012-04-03",69.811,69.8567,68.8065,69.0805,5500.0],["2012-04-04",68.35,69.2175,67.939,68.8065,10857.0],["2012-04-05",68.3956,69.1718,68.3956,68.7609,4629.0],["2012-04-09",67.8934,68.4869,67.4368,68.3043,11757.0],["2012-04-10",68.3043,68.8065,67.939,68.6696,16686.0],["2012-04-11",69.2631,69.5371,68.4413,69.1262,11314.0],["2012-04-12",69.0348,69.8567,68.5326,69.3544,10314.0],["2012-04-13",69.0348,69.1262,68.3043,68.9892,9000.0],["2012-04-16",68.9892,70.7699,68.8522,70.222,6086.0],["2012-04-17",70.1763,71.7286,69.674,71.1351,8086.0],["2012-04-18",70.7242,70.7242,69.2175,69.3544,7143.0],["2012-04-19",69.4914,69.7197,68.5326,68.7609,7157.0],["2012-04-20",69.6284,71.5004,69.1718,70.5416,10414.0],["2012-04-23",69.7197,70.0393,68.6696,68.7609,10986.0],["2012-04-24",68.8522,70.5416,68.8522,70.4046,5671.0],["2012-04-25",70.9525,72.0483,70.9525,71.5917,7129.0],["2012-04-26",71.2264,71.9113,70.9068,71.82,5714.0],["2012-04-27",71.82,73.9202,71.82,73.5093,7757.0],["2012-04-30",73.2354,73.5093,72.0483,72.2765,9571.0],["2012-05-01",72.4135,73.5093,72.0026,73.0527,16143.0],["2012-05-02",72.4592,73.9659,72.4592,73.418,15857.0],["2012-05-03",73.418,73.7376,72.7331,72.8701,18086.0],["2012-05-04",72.8244,73.1441,71.9113,72.1852,9671.0],["2012-05-07",71.7743,72.8701,71.2264,71.5004,10000.0],["2012-05-08",70.8612,73.0527,70.4046,70.5872,12043.0],["2012-05-09",69.9023,71.2721,69.9023,70.8155,3214.0],["2012-05-10",71.3634,71.3634,69.0805,70.3589,10814.0],["2012-05-11",69.4914,70.8612,69.4914,70.7242,6714.0],["2012-05-14",70.222,72.5505,69.7197,70.6329,21857.0],["2012-05-15",68.7609,71.3177,68.7152,71.2721,594157.0],["2012-05-16",70.3589,70.6785,69.1718,69.4001,213971.0],["2012-05-17",68.9892,70.0849,68.9435,69.6284,106229.0],["2012-05-18",69.4001,70.3133,69.2631,69.674,66314.0],["2012-05-21",69.8567,71.1808,69.0348,71.1351,31714.0],["2012-05-22",70.7698,71.1808,70.1306,71.1808,42643.0],["2012-05-23",70.4503,73.2354,70.3589,73.0071,92286.0],["2012-05-24",72.8244,73.281,72.0483,73.0984,83686.0],["2012-05-25",73.281,73.9202,72.6418,73.281,54543.0],["2012-05-29",73.9202,75.2443,72.6875,73.9659,64057.0],["2012-05-30",73.3267,73.9659,72.9158,73.0527,92771.0],["2012-05-31",73.3267,74.3312,72.5962,73.1441,161814.0],["2012-06-01",72.0483,72.7788,71.2264,72.5048,48843.0],["2012-06-04",72.7788,73.0071,71.3634,72.3679,45157.0],["2012-06-05",72.1396,73.6919,71.9113,73.418,66214.0],["2012-06-06",73.9202,75.2443,73.3267,74.6964,81000.0],["2012-06-07",75.3356,75.4269,73.8746,74.1029,28686.0],["2012-06-08",74.0115,74.6507,73.4636,74.5594,29400.0],["2012-06-11",75.3813,75.3813,73.0527,73.1897,21457.0],["2012-06-12",73.2354,73.6006,71.9569,73.3267,16100.0],["2012-06-13",73.2354,74.5138,72.7331,73.1441,33971.0],["2012-06-14",73.3267,74.7877,73.0071,74.5594,36757.0],["2012-06-15",74.7877,75.5639,74.5595,74.9704,49514.0],["2012-06-18",74.5138,75.7922,74.2398,75.3813,37186.0],["2012-06-19",75.7263,77.2906,75.0362,76.6925,25929.0],["2012-06-20",76.8765,77.1065,75.6343,75.9564,15200.0],["2012-06-21",75.7263,75.9104,73.288,75.1283,28571.0],["2012-06-22",75.3123,75.7723,74.6682,75.7263,160786.0],["2012-06-25",74.6222,76.0024,74.6222,76.0024,37186.0],["2012-06-26",76.0944,77.4286,75.8184,76.9225,25957.0],["2012-06-27",77.4286,77.4286,76.0024,76.5545,30600.0],["2012-06-28",75.9104,77.0145,75.1283,76.6925,19571.0],["2012-06-29",77.8886,80.235,77.8886,80.0969,28543.0],["2012-07-02",80.1429,80.695,79.6369,80.465,29157.0],["2012-07-03",80.741,81.8912,80.741,81.6611,9086.0],["2012-07-05",81.2931,82.1212,81.1551,81.3851,14586.0],["2012-07-06",80.649,81.9832,80.327,81.1091,9700.0],["2012-07-09",81.3391,82.1212,80.879,81.7992,12814.0],["2012-07-10",81.9372,81.9372,80.511,80.741,10829.0],["2012-07-11",80.557,80.557,79.5909,80.0049,13186.0],["2012-07-12",79.5909,79.7749,78.8088,79.4529,34943.0],["2012-07-13",79.8669,82.0292,79.7289,81.5691,33586.0],["2012-07-16",81.5691,82.3972,81.017,82.1212,7757.0],["2012-07-17",83.0873,85.0656,82.3512,83.6394,33043.0],["2012-07-18",83.2254,84.7436,82.5353,83.7314,49586.0],["2012-07-19",83.8695,84.2835,81.8912,81.9832,13657.0],["2012-07-20",81.6151,82.4893,79.3608,81.2471,22457.0],["2012-07-23",80.281,80.557,79.0848,80.0969,17486.0],["2012-07-24",80.511,80.649,79.3608,79.7289,20771.0],["2012-07-25",80.373,80.373,79.2228,79.9129,20057.0],["2012-07-26",80.879,81.4771,79.3148,79.8209,29800.0],["2012-07-27",79.9589,82.1672,79.8669,81.5691,12014.0],["2012-07-30",81.7071,82.3972,81.2931,81.6151,15900.0],["2012-07-31",81.4771,82.4893,81.1551,81.7992,19200.0],["2012-08-01",82.3973,82.6273,79.6369,79.6369,22243.0],["2012-08-02",78.8548,80.373,78.8548,80.0049,18357.0],["2012-08-03",80.879,82.4433,80.741,81.7992,15543.0],["2012-08-06",82.1672,82.9953,81.3851,81.6611,24671.0],["2012-08-07",83.0873,83.0873,79.1768,80.1429,65200.0],["2012-08-08",79.6369,80.879,78.0727,79.7289,34671.0],["2012-08-09",79.4069,80.0969,78.8548,79.4529,21557.0],["2012-08-10",79.5449,80.0969,79.0388,79.4529,25029.0],["2012-08-13",79.2688,79.7289,78.3947,79.4529,16257.0],["2012-08-14",79.5449,80.189,78.9928,79.7289,16557.0],["2012-08-15",79.8209,80.833,79.5449,80.741,13329.0],["2012-08-16",80.557,81.8911,80.2809,81.5691,11657.0],["2012-08-17",80.879,81.9832,80.879,81.7531,17871.0],["2012-08-20",81.5691,81.8452,80.925,81.7992,8500.0],["2012-08-21",81.9832,82.8113,80.9711,82.0752,24386.0],["2012-08-22",81.9832,82.0292,80.465,81.1551,23786.0],["2012-08-23",80.833,81.3391,80.603,80.741,10243.0],["2012-08-24",80.327,80.741,80.189,80.511,11486.0],["2012-08-27",80.9251,80.9711,80.235,80.8331,12457.0],["2012-08-28",80.511,81.6152,80.465,81.0171,10114.0],["2012-08-29",81.1091,81.8452,81.1091,81.5231,6800.0],["2012-08-30",81.0631,81.7071,80.649,81.5231,7786.0],["2012-08-31",81.9832,81.9832,81.1551,81.6151,17971.0],["2012-09-04",81.6611,83.1333,80.925,82.6733,14914.0],["2012-09-05",82.9033,83.3174,82.2132,82.8113,18457.0],["2012-09-06",82.9033,84.3755,82.9033,83.9615,14257.0],["2012-09-07",84.4215,85.9397,83.7774,84.2375,8743.0],["2012-09-10",84.3755,87.6879,83.5474,84.1455,22914.0],["2012-09-11",83.8694,84.9736,83.8694,84.4215,15400.0],["2012-09-12",84.2835,85.4797,83.6854,84.9736,18400.0],["2012-09-13",84.8816,87.872,84.8816,86.9519,22600.0],["2012-09-14",87.642,89.8963,87.642,88.7001,33571.0],["2012-09-17",88.8381,89.8503,88.01,88.3781,18643.0],["2012-09-18",88.4939,89.0032,87.7529,88.216,34471.0],["2012-09-19",88.3549,88.3549,86.7342,86.7805,80129.0],["2012-09-20",86.5489,86.7805,85.1597,85.4375,36200.0],["2012-09-21",85.9469,86.9657,84.6966,86.0858,181071.0],["2012-09-24",85.7617,86.5952,84.7429,85.1134,22357.0],["2012-09-25",85.2523,85.7617,84.002,84.002,31986.0],["2012-09-26",84.2336,84.8356,83.9557,84.8356,25643.0],["2012-09-27",84.8819,86.0396,84.7429,85.6228,15057.0],["2012-09-28",85.1597,86.41,84.9281,85.6691,29314.0],["2012-10-01",86.0395,86.3174,84.7429,86.2248,25614.0],["2012-10-02",86.2248,87.1972,85.206,86.2711,38943.0],["2012-10-03",86.3637,88.3086,86.3637,86.7805,24200.0],["2012-10-04",87.1972,87.5677,85.9469,86.3637,26529.0],["2012-10-05",86.3637,87.8918,86.3637,87.5214,12400.0],["2012-10-08",87.1509,88.3549,87.0583,87.9382,7443.0],["2012-10-09",87.7529,87.9381,86.8267,86.8267,7571.0],["2012-10-10",87.012,87.7066,86.9194,87.4751,4000.0],["2012-10-11",88.1234,88.3549,87.8455,88.0771,6129.0],["2012-10-12",87.8455,88.7717,86.3174,86.6415,8543.0],["2012-10-15",87.1046,87.9844,86.41,87.9844,7500.0],["2012-10-16",88.216,89.1421,88.1697,88.9106,11586.0],["2012-10-17",89.2811,90.0683,88.7254,89.7441,11757.0],["2012-10-18",89.8367,90.3924,89.42,89.6052,9100.0],["2012-10-19",89.0032,89.7904,87.2898,87.2898,15529.0],["2012-10-22",87.614,88.3549,86.5026,87.3362,11929.0],["2012-10-23",86.5489,89.8831,86.5489,89.4663,17014.0],["2012-10-24",89.4663,89.7441,88.7253,89.6052,20000.0],["2012-10-25",89.9294,90.1146,88.5865,89.1422,15729.0],["2012-10-26",89.3737,89.3737,87.9844,88.4012,7686.0],["2012-10-31",88.4475,88.4938,87.5214,87.8455,17557.0],["2012-11-01",87.9845,88.8643,87.3825,87.8455,22400.0],["2012-11-02",88.4475,88.6327,87.6603,87.7992,11386.0],["2012-11-05",88.0308,89.6052,87.4288,88.3086,17500.0],["2012-11-06",89.0032,89.0032,87.614,88.0771,16557.0],["2012-11-07",87.1509,88.5864,86.0858,87.8918,19514.0],["2012-11-08",87.8455,88.3549,86.4563,86.5952,14557.0],["2012-11-09",86.0858,86.41,84.9745,85.6691,19514.0],["2012-11-12",85.3912,86.0858,83.7241,83.9094,4643.0],["2012-11-13",84.7892,85.7617,84.604,85.3449,15729.0],["2012-11-14",85.6691,85.808,84.2335,84.4188,32557.0],["2012-11-15",84.8818,85.3449,83.8631,84.3725,17229.0],["2012-11-16",84.6503,85.8543,83.6778,85.1134,14886.0],["2012-11-19",85.9469,86.6878,85.1134,85.9932,8543.0],["2012-11-20",86.2711,86.4563,85.0671,86.2711,18000.0],["2012-11-21",86.4099,87.1046,86.1321,86.8267,10357.0],["2012-11-23",87.2435,87.6603,87.1509,87.4288,6843.0],["2012-11-26",86.9657,88.4939,86.8731,88.216,24857.0],["2012-11-27",88.4012,89.3274,87.4751,88.7717,50757.0],["2012-11-28",88.216,89.0958,87.4751,88.9106,14829.0],["2012-11-29",89.5589,90.5314,88.7717,89.0958,62686.0],["2012-11-30",89.3737,90.4851,88.5402,89.6978,49971.0],["2012-12-03",90.2535,90.8555,87.4288,90.624,28057.0],["2012-12-04",90.4388,91.828,90.2072,91.828,8957.0],["2012-12-05",91.689,92.43,90.624,91.2723,15986.0],["2012-12-06",91.226,92.6152,91.226,92.291,16614.0],["2012-12-07",92.6152,92.6152,91.2723,92.1059,20086.0],["2012-12-10",92.0595,92.6152,91.6891,91.9669,21429.0],["2012-12-11",92.5689,92.7078,91.9669,92.5226,21957.0],["2012-12-12",92.43,92.8468,91.5964,91.9206,44786.0],["2012-12-13",91.9206,92.1058,90.3925,91.226,16014.0],["2012-12-14",90.8555,92.1058,90.8555,92.0132,14729.0],["2012-12-17",92.3837,93.2172,91.3186,93.2172,63514.0],["2012-12-18",93.4269,94.5453,92.728,93.6133,9314.0],["2012-12-19",93.3337,94.3123,92.9609,93.8463,27414.0],["2012-12-20",93.8463,95.8499,93.8463,94.8248,38200.0],["2012-12-21",94.6384,96.0363,93.8463,95.3374,48586.0],["2012-12-24",95.1976,95.9897,94.4986,95.5704,4986.0],["2012-12-26",95.9431,95.9431,94.7316,94.9646,12086.0],["2012-12-27",95.2442,97.5274,95.2442,97.341,15300.0],["2012-12-28",96.9216,97.7604,96.2693,96.4091,7286.0],["2012-12-31",96.7353,98.3196,95.8965,98.1332,21800.0],["2013-01-02",99.5311,99.5311,95.7568,96.6421,42371.0],["2013-01-03",96.5023,97.341,95.8499,95.9431,23614.0],["2013-01-04",96.5023,96.5023,95.4305,95.8965,22971.0],["2013-01-07",95.8033,96.2693,94.9646,95.7102,24286.0],["2013-01-08",95.9431,95.9897,95.4305,95.8033,34986.0],["2013-01-09",96.2227,97.2012,95.5237,96.4091,22529.0],["2013-01-10",95.85,96.6421,91.9824,96.4557,40186.0],["2013-01-11",96.8751,96.8751,95.1044,95.8499,13886.0],["2013-01-14",95.5238,96.7353,95.4306,95.9897,10043.0],["2013-01-15",95.5238,96.2693,95.4772,95.9897,13971.0],["2013-01-16",95.7102,96.1761,95.617,95.7102,5986.0],["2013-01-17",96.0829,96.4091,95.6636,96.1295,16843.0],["2013-01-18",95.9431,96.875,95.6635,96.4091,17771.0],["2013-01-22",96.2227,97.4808,95.9897,97.3876,18300.0],["2013-01-23",97.4342,98.1798,97.3411,98.0866,9571.0],["2013-01-24",97.9468,98.3196,97.1546,97.7138,28100.0],["2013-01-25",98.2264,98.9719,97.7138,98.6458,12057.0],["2013-01-28",98.4594,99.7175,97.6672,99.6243,25557.0],["2013-01-29",99.8107,100.0902,99.2981,100.0902,193514.0],["2013-01-30",99.7175,100.463,98.7855,99.0651,36286.0],["2013-01-31",98.5991,99.9971,98.3196,99.8573,17043.0],["2013-02-01",99.9505,103.4453,99.9505,103.0259,41400.0],["2013-02-04",102.4667,103.1191,102.3269,102.4667,19100.0],["2013-02-05",102.9793,103.8646,102.5133,103.0725,17457.0],["2013-02-06",102.9793,103.2123,101.3018,103.0259,41386.0],["2013-02-07",102.1405,102.5599,100.7426,102.0473,598500.0],["2013-02-08",101.6279,102.2803,100.696,102.1405,54086.0],["2013-02-11",101.8609,102.5599,101.7211,102.4667,21943.0],["2013-02-12",102.2803,103.7248,101.8143,103.7248,40800.0],["2013-02-13",103.4918,104.2374,103.0259,103.7248,44243.0],["2013-02-14",103.2588,104.5635,103.2588,103.3986,44057.0],["2013-02-15",104.0044,104.4238,102.3735,102.7463,42700.0],["2013-02-19",103.1657,103.6782,103.0259,103.6316,72371.0],["2013-02-20",104.1442,105.1227,104.051,104.517,116329.0],["2013-02-21",104.7966,105.1227,103.6782,104.1442,40686.0],["2013-02-22",104.7499,105.6819,104.051,105.5421,26800.0],["2013-02-25",105.6353,106.5207,104.1442,104.2374,40914.0],["2013-02-26",104.2374,104.9829,103.5384,104.8431,30171.0],["2013-02-27",104.9364,106.0081,104.6568,105.5887,30629.0],["2013-02-28",105.8217,106.0547,104.517,105.1693,212757.0],["2013-03-01",104.7965,106.474,104.5635,105.8682,69443.0],["2013-03-04",106.0081,106.94,105.6353,106.5207,45500.0],["2013-03-05",106.5672,107.872,106.4274,107.7322,35614.0],["2013-03-06",108.1049,108.1049,106.8002,106.8934,48943.0],["2013-03-07",105.5421,106.9866,104.284,106.7536,46014.0],["2013-03-08",107.5924,107.5924,105.9615,106.6139,46271.0],["2013-03-11",106.1013,106.6604,105.3091,106.2876,47943.0],["2013-03-12",105.8217,106.1478,105.3091,105.8682,27857.0],["2013-03-13",105.7751,105.9149,104.9829,105.3557,20657.0],["2013-03-14",105.7285,106.1479,105.2159,105.3557,38886.0],["2013-03-15",105.5887,105.7285,104.2374,104.5636,69029.0],["2013-03-18",103.9779,104.8682,102.9001,104.259,38871.0],["2013-03-19",104.1184,104.5401,102.3847,102.5721,33114.0],["2013-03-20",102.6658,103.7904,102.0567,102.619,21371.0],["2013-03-21",101.963,103.3687,101.3538,102.5253,17886.0],["2013-03-22",102.619,103.0875,101.9161,102.5721,28457.0],["2013-03-25",102.6658,103.1812,101.7286,101.8224,34186.0],["2013-03-26",101.8692,103.0875,101.8692,102.6658,14500.0],["2013-03-27",102.5252,102.5252,101.4944,101.8692,32500.0],["2013-03-28",101.9161,102.0567,101.4007,101.9161,68643.0],["2013-04-01",101.5412,102.3378,100.5572,102.3378,48071.0],["2013-04-02",102.5252,103.603,102.4315,102.947,58514.0],["2013-04-03",103.0876,103.3219,102.4316,102.8064,43500.0],["2013-04-04",102.9001,105.1493,102.5253,104.915,46929.0],["2013-04-05",103.603,105.571,103.603,105.0556,27300.0],["2013-04-08",105.4773,105.8053,104.2121,105.7584,32557.0],["2013-04-09",105.6647,106.3207,105.0556,105.1961,20386.0],["2013-04-10",105.6178,105.9459,104.8681,105.3836,22486.0],["2013-04-11",105.1962,106.8362,105.1962,106.3676,29600.0],["2013-04-12",105.8053,106.7893,105.6179,106.2739,29314.0],["2013-04-15",106.0396,106.4613,103.5093,103.6967,35886.0],["2013-04-16",104.3527,105.3367,103.4624,104.5401,35271.0],["2013-04-17",103.931,104.259,102.5253,103.6967,22543.0],["2013-04-18",103.5562,104.0247,102.4316,103.4624,28929.0],["2013-04-19",103.4155,104.3527,103.0875,104.1653,32214.0],["2013-04-22",104.1184,104.1653,102.7127,103.4624,23571.0],["2013-04-23",104.2121,104.915,103.5561,104.6338,14800.0],["2013-04-24",104.6807,104.8213,104.0247,104.4933,73457.0],["2013-04-25",104.7744,105.7116,103.6967,104.6338,15986.0],["2013-04-26",104.7276,105.4305,103.7436,103.8373,17586.0],["2013-04-29",104.2122,104.8682,103.7904,104.7745,17729.0],["2013-04-30",105.0087,106.883,105.0087,106.883,44429.0],["2013-05-01",106.7893,107.7264,104.0247,104.2121,33886.0],["2013-05-02",104.3058,105.4773,104.1184,105.3836,14571.0],["2013-05-03",106.4613,107.1642,105.9927,106.5082,31129.0],["2013-05-06",106.8362,107.6796,106.6488,107.2111,15814.0],["2013-05-07",107.0705,110.6785,106.1802,110.6785,38471.0],["2013-05-08",110.866,112.0374,110.2568,111.194,40786.0],["2013-05-09",110.8191,111.0065,108.4762,108.7574,26371.0],["2013-05-10",108.9448,109.9757,108.3357,109.7883,15757.0],["2013-05-13",109.9288,110.8191,109.7414,110.7722,17043.0],["2013-05-14",110.538,111.9906,110.538,111.1472,18314.0],["2013-05-15",111.1471,111.8031,109.7882,111.8031,32429.0],["2013-05-16",111.2877,111.8031,109.7414,110.3505,16100.0],["2013-05-17",110.5849,111.2878,109.882,111.1472,34629.0],["2013-05-20",110.7722,111.7094,109.4602,110.4442,32571.0],["2013-05-21",110.7722,112.5997,110.1162,112.4123,48200.0],["2013-05-22",112.4123,113.2557,107.9608,108.7574,22971.0],["2013-05-23",108.3825,108.8979,106.9299,108.5699,39457.0],["2013-05-24",108.4293,108.4293,105.8522,106.9299,10557.0],["2013-05-28",108.1014,108.9917,105.3367,105.6179,29786.0],["2013-05-29",104.8682,104.9619,102.4315,102.5253,30843.0],["2013-05-30",102.4315,103.275,101.4475,101.8224,34943.0],["2013-05-31",101.7755,102.4315,101.0258,101.1664,45243.0],["2013-06-03",101.1195,103.603,99.7606,103.4156,45329.0],["2013-06-04",103.5093,104.8213,101.1195,101.1664,30914.0],["2013-06-05",100.8852,101.2132,100.1823,100.2292,20714.0],["2013-06-06",99.9949,102.0098,98.8703,101.9161,24614.0],["2013-06-07",102.5253,103.603,99.7138,100.6978,47543.0],["2013-06-10",101.2601,102.0098,99.6669,100.1824,27557.0],["2013-06-11",99.4795,100.2292,98.6829,98.6829,16143.0],["2013-06-12",99.3857,100.3229,97.652,97.7926,13371.0],["2013-06-13",98.0737,99.5263,96.8554,99.0577,31100.0],["2013-06-14",99.2452,101.0727,97.9332,99.0109,15143.0],["2013-06-17",99.7606,100.4635,98.7766,100.2292,42514.0],["2013-06-18",100.6299,102.7509,100.3471,101.9496,6714.0],["2013-06-19",101.9496,101.9496,98.2732,98.4146,8314.0],["2013-06-20",97.7076,97.7076,95.0681,95.4923,21271.0],["2013-06-21",95.7751,96.5763,94.4553,95.6808,39943.0],["2013-06-24",94.5496,96.435,92.6172,94.4554,17500.0],["2013-06-25",95.021,96.9534,93.8898,96.3878,19129.0],["2013-06-26",97.1891,97.2833,95.7279,96.2935,14257.0],["2013-06-27",96.9534,99.97,96.9534,99.5929,16043.0],["2013-06-28",99.1687,100.7241,98.0375,100.2999,43743.0],["2013-07-01",100.2528,101.1954,99.2158,99.5458,33286.0],["2013-07-02",99.7815,101.7611,99.1687,101.2897,32200.0],["2013-07-03",100.677,101.1012,99.3101,99.97,21071.0],["2013-07-05",101.7139,102.468,98.0375,99.6872,20514.0],["2013-07-08",99.8286,100.7713,98.1789,98.3203,19029.0],["2013-07-09",98.556,98.9331,96.435,98.556,23700.0],["2013-07-10",98.7916,98.7916,97.4248,98.4146,24357.0],["2013-07-11",99.4044,101.384,99.263,101.384,25143.0],["2013-07-12",101.0541,102.0439,100.9127,101.8553,12100.0],["2013-07-15",102.2324,103.0808,101.6668,103.0808,12743.0],["2013-07-16",102.3738,103.4107,102.091,103.2222,14529.0],["2013-07-17",103.8349,104.2591,102.3738,103.7407,12400.0],["2013-07-18",103.6935,105.3432,103.6464,105.1546,8500.0],["2013-07-19",104.8247,105.5317,103.882,104.919,11943.0],["2013-07-22",105.2961,106.1916,104.5419,105.7674,8871.0],["2013-07-23",105.8145,106.5215,105.2961,105.8617,12729.0],["2013-07-24",106.2859,106.5687,103.0808,103.505,13886.0],["2013-07-25",103.6464,104.6362,102.6566,104.6362,12457.0],["2013-07-26",103.6464,104.7776,103.3636,104.3534,6157.0],["2013-07-29",103.8349,105.2961,103.5521,104.2591,12457.0],["2013-07-30",104.919,105.3432,103.505,104.0706,12100.0],["2013-07-31",104.3062,104.3062,101.8082,102.2795,17443.0],["2013-08-01",103.2222,103.4579,101.384,101.9496,109029.0],["2013-08-02",101.9024,102.468,101.054,101.3368,54929.0],["2013-08-05",100.8655,101.5725,100.8655,101.1483,9471.0],["2013-08-06",100.0171,100.5827,98.6031,99.6872,11986.0],["2013-08-07",99.1216,99.4986,98.6502,98.9802,4457.0],["2013-08-08",99.7343,99.7343,98.6974,99.0273,5457.0],["2013-08-09",98.0846,100.1114,98.0846,99.5458,39043.0],["2013-08-12",98.8859,99.64,98.4146,99.3572,16371.0],["2013-08-13",99.263,99.263,97.8018,98.4146,10600.0],["2013-08-14",98.5088,98.6973,98.0375,98.1789,5100.0],["2013-08-15",97.2834,97.2834,95.021,95.1624,26686.0],["2013-08-16",94.4554,95.5394,93.1356,93.8898,23814.0],["2013-08-19",94.1254,94.6439,93.3713,93.984,111029.0],["2013-08-20",93.8898,95.9636,93.5598,95.4452,34857.0],["2013-08-21",96.0579,96.7649,94.4082,95.021,16643.0],["2013-08-22",95.5866,97.3776,94.691,95.9165,12057.0],["2013-08-23",95.5394,96.6235,95.398,96.6235,24129.0],["2013-08-26",97.0006,97.142,96.2464,96.7178,6600.0],["2013-08-27",95.398,97.2362,95.3509,95.4452,15243.0],["2013-08-28",95.6808,96.2464,94.9738,95.4452,11600.0],["2013-08-29",95.3509,95.8222,95.0681,95.6337,20857.0],["2013-08-30",95.3509,96.0108,93.7955,94.0312,30114.0],["2013-09-03",94.8324,96.2936,92.0516,92.4286,27571.0],["2013-09-04",92.8057,93.1356,92.193,92.2872,15386.0],["2013-09-05",92.0516,92.5229,90.7318,91.3446,16843.0],["2013-09-06",91.863,92.1458,91.156,91.3917,32286.0],["2013-09-09",91.7217,92.8529,91.2032,92.8529,35100.0],["2013-09-10",93.0885,94.7853,91.9573,92.8529,30200.0],["2013-09-11",92.5229,93.8898,92.4286,93.6541,45843.0],["2013-09-12",93.9369,95.021,93.8427,94.9267,34271.0],["2013-09-13",95.4923,95.8694,94.8796,95.4923,10429.0],["2013-09-16",96.7649,97.1891,94.7853,95.1152,16771.0],["2013-09-17",94.8796,95.728,93.5127,94.9267,9943.0],["2013-09-18",95.0453,96.9424,93.2904,96.8949,32657.0],["2013-09-19",96.8001,98.2704,96.5155,96.9424,13143.0],["2013-09-20",97.2269,97.3218,95.899,96.3258,35214.0],["2013-09-23",96.0887,96.7052,95.4721,95.9464,13729.0],["2013-09-24",95.7567,95.8041,94.239,94.5236,27486.0],["2013-09-25",94.8082,95.567,93.5276,94.0968,13643.0],["2013-09-26",94.0493,94.5235,93.2904,94.1916,17371.0],["2013-09-27",93.4327,94.1916,93.0059,93.243,17729.0],["2013-09-30",92.6264,93.4327,91.9624,92.247,32371.0],["2013-10-01",91.9624,93.1481,91.3459,92.2944,36014.0],["2013-10-02",91.915,93.3378,91.251,91.6304,17029.0],["2013-10-03",91.2036,91.5356,90.1128,90.2551,27714.0],["2013-10-04",90.0179,91.2036,89.9231,90.4922,40814.0],["2013-10-07",89.9705,91.6305,89.8756,90.9665,27600.0],["2013-10-08",90.8716,92.1047,90.7768,90.7768,44686.0],["2013-10-09",91.2985,91.8676,90.3974,91.2511,10900.0],["2013-10-10",92.1522,94.0493,91.9625,94.0493,14471.0],["2013-10-11",94.0019,95.1875,93.6699,95.0927,18557.0],["2013-10-14",94.9504,95.3773,94.1441,95.235,10971.0],["2013-10-15",95.235,96.1361,95.1876,95.567,16286.0],["2013-10-16",96.0413,97.1321,95.7567,96.5155,8314.0],["2013-10-17",96.0413,98.3652,96.0413,98.1755,13257.0],["2013-10-18",99.1715,99.1715,97.5115,98.4126,23386.0],["2013-10-21",98.2229,98.4601,97.2744,97.8435,11229.0],["2013-10-22",97.8909,99.4086,96.4681,99.3612,18843.0],["2013-10-23",98.7446,100.7366,98.7446,99.4086,18000.0],["2013-10-24",99.4086,100.0726,99.2189,99.5983,21957.0],["2013-10-25",100.0252,100.5943,99.4086,100.4046,13629.0],["2013-10-28",100.784,100.784,99.3138,99.7881,23943.0],["2013-10-29",99.7406,99.9777,98.6972,99.456,13543.0],["2013-10-30",99.788,99.788,98.0806,98.0806,10071.0],["2013-10-31",98.3652,98.8395,97.8435,98.128,31114.0],["2013-11-01",97.8435,99.2189,96.6578,97.9384,55057.0],["2013-11-04",97.8435,99.124,97.3218,98.7446,37200.0],["2013-11-05",100.0726,100.0726,97.7961,98.0806,23557.0],["2013-11-06",98.4601,98.6498,97.8909,97.9858,18257.0],["2013-11-07",98.3652,98.5075,96.2784,96.5629,19514.0],["2013-11-08",96.4207,96.6104,94.3339,96.0887,22414.0],["2013-11-11",95.7093,96.5155,94.8556,95.3298,16314.0],["2013-11-12",94.903,94.903,93.243,94.2864,17171.0],["2013-11-13",93.907,94.7607,93.575,94.7607,9543.0],["2013-11-14",94.7133,96.5155,94.239,96.231,24929.0],["2013-11-15",96.0412,97.3692,95.7567,97.2744,40729.0],["2013-11-18",97.3218,97.6064,96.4207,97.1796,36671.0],["2013-11-19",96.895,97.6538,95.3298,97.0372,26014.0],["2013-11-20",97.1321,98.0332,96.6578,96.9898,66871.0],["2013-11-21",97.5589,98.0806,96.7527,97.7486,45000.0],["2013-11-22",97.9858,97.9858,96.895,97.9384,28843.0],["2013-11-25",98.3178,98.4126,97.1795,97.5115,13729.0],["2013-11-26",97.9383,98.4126,96.9424,97.3692,31357.0],["2013-11-27",97.2744,98.4126,97.2744,98.2229,19414.0],["2013-11-29",98.9344,100.0252,97.559,98.3652,41871.0],["2013-12-02",98.3652,99.1715,97.227,97.8909,36186.0],["2013-12-03",97.4641,98.2704,97.0847,98.0332,39100.0],["2013-12-04",97.4641,98.8395,95.7567,97.3692,35100.0],["2013-12-05",97.4641,98.2229,96.1835,97.8909,20386.0],["2013-12-06",98.9818,98.9818,97.8435,98.2229,32200.0],["2013-12-09",98.6023,98.9343,97.6538,98.8869,79057.0],["2013-12-10",98.5075,99.456,98.3178,98.792,21157.0],["2013-12-11",98.6498,98.7447,96.895,97.559,30943.0],["2013-12-12",97.4167,97.8909,95.8515,97.7012,70629.0],["2013-12-13",97.7961,99.2189,97.7961,98.6024,31500.0],["2013-12-16",98.6498,99.9778,97.1795,99.5983,42943.0],["2013-12-17",100.0252,101.0686,99.5984,101.0212,35314.0],["2013-12-18",100.9496,103.8598,100.1863,103.7644,22857.0],["2013-12-19",103.335,103.8598,102.0946,103.0488,19414.0],["2013-12-20",102.9056,105.1002,102.6671,105.0525,48543.0],["2013-12-23",105.1956,106.6268,105.1956,105.7204,23200.0],["2013-12-24",105.5295,106.5314,104.9571,106.3406,10686.0],["2013-12-26",106.6745,106.8177,105.9112,106.1498,23486.0],["2013-12-27",106.3883,107.0085,104.8616,105.3864,27300.0],["2013-12-30",105.2433,105.6727,104.9571,105.0525,20743.0],["2013-12-31",105.2433,105.6727,104.0029,104.3368,22043.0],["2014-01-02",103.7167,103.9075,101.9515,103.001,29729.0],["2014-01-03",102.8102,105.4818,102.8102,105.1479,21129.0],["2014-01-06",105.2433,106.6745,105.2433,106.4837,18271.0],["2014-01-07",107.1039,107.581,106.1497,106.436,22786.0],["2014-01-08",106.102,106.2929,104.0506,104.9571,16214.0],["2014-01-09",104.8616,105.2433,103.0964,105.2433,22686.0],["2014-01-10",105.5295,105.9589,104.4323,105.4341,24271.0],["2014-01-13",105.0525,105.8158,104.48,105.1956,15757.0],["2014-01-14",105.3864,106.5314,104.7662,105.2433,13143.0],["2014-01-15",105.8635,107.247,105.3387,105.625,20586.0],["2014-01-16",105.2433,106.8654,105.2433,105.8158,18614.0],["2014-01-17",105.5295,105.5295,104.3368,104.7185,22929.0],["2014-01-21",105.3387,106.436,105.0048,105.6727,19329.0],["2014-01-22",106.0543,106.9131,104.2414,106.0066,113414.0],["2014-01-23",103.5735,104.2414,102.5717,103.0488,625914.0],["2014-01-24",102.5717,103.6689,102.0946,102.5717,86300.0],["2014-01-27",102.5717,103.5735,101.6175,102.19,113757.0],["2014-01-28",101.9515,103.2396,101.5221,102.524,64243.0],["2014-01-29",102.2377,103.5735,91.2649,102.524,63900.0],["2014-01-30",103.0488,104.48,103.0488,104.2414,48157.0],["2014-01-31",102.5717,104.6708,100.234,103.6689,183600.0],["2014-02-03",103.7166,104.1937,101.9992,102.2377,49986.0],["2014-02-04",102.6671,103.5258,101.8083,103.4304,47143.0],["2014-02-05",103.0488,103.4781,102.0469,102.524,38000.0],["2014-02-06",102.7148,103.4781,102.4763,102.8102,106586.0],["2014-02-07",102.9534,103.5736,102.2854,103.1919,168714.0],["2014-02-10",103.2396,103.7644,102.5717,103.1919,65057.0],["2014-02-11",103.5735,104.8139,103.0487,104.5754,146229.0],["2014-02-12",105.2433,105.3387,104.2414,104.7662,17029.0],["2014-02-13",104.2414,105.8635,103.7644,105.4341,26200.0],["2014-02-14",105.625,106.436,104.9094,106.1498,17214.0],["2014-02-18",106.5791,107.247,106.0543,107.1993,19700.0],["2014-02-19",106.6268,108.7737,106.6268,107.0562,54300.0],["2014-02-20",107.2471,107.7719,105.3865,105.5773,45729.0],["2014-02-21",106.2452,106.7222,105.1479,105.291,32457.0],["2014-02-24",105.3864,105.4818,104.8139,105.0525,56629.0],["2014-02-25",104.8617,105.625,104.7185,104.9094,87471.0],["2014-02-26",104.814,105.5773,103.4304,105.5773,164529.0],["2014-02-27",106.0543,108.726,104.8139,106.5314,74171.0],["2014-02-28",106.8176,109.3939,105.8158,108.8214,55186.0],["2014-03-03",109.4416,110.7774,108.0581,109.8232,68029.0],["2014-03-04",110.7297,112.3041,110.7297,111.9701,68743.0],["2014-03-05",112.0655,112.638,110.8728,111.6839,21514.0],["2014-03-06",111.493,111.493,109.6801,109.9187,20014.0],["2014-03-07",109.9664,110.3957,108.5351,108.9168,21671.0],["2014-03-10",109.203,110.0141,107.1993,107.9626,35443.0],["2014-03-11",108.392,108.4874,106.4837,107.4856,42686.0],["2014-03-12",107.247,108.0104,107.1993,107.6287,20500.0],["2014-03-13",107.6764,108.9645,106.8653,108.8691,24171.0],["2014-03-14",108.1535,109.8709,108.1535,108.8691,19286.0],["2014-03-17",109.6801,110.1095,108.5829,109.537,25214.0],["2014-03-18",109.3939,111.1591,109.3462,110.682,24229.0],["2014-03-19",110.754,112.3368,109.7946,110.4662,113100.0],["2014-03-20",108.1638,111.0897,106.8687,110.9458,227329.0],["2014-03-21",111.0417,111.7132,109.8425,110.8019,98586.0],["2014-03-24",111.2815,111.8092,109.8426,110.2743,47371.0],["2014-03-25",110.8499,112.3368,110.0824,112.2889,58214.0],["2014-03-26",112.6726,113.1043,109.1231,109.4109,46757.0],["2014-03-27",109.4109,110.8978,108.4036,110.2263,41557.0],["2014-03-28",110.1304,111.0417,109.7466,110.2743,63729.0],["2014-03-31",111.0417,111.3775,109.4109,110.658,50371.0],["2014-04-01",110.4661,111.4255,109.6987,110.3222,46471.0],["2014-04-02",110.3222,110.3222,109.3629,109.6987,67500.0],["2014-04-03",109.9865,109.9865,108.6434,109.4109,37600.0],["2014-04-04",110.0824,110.4662,108.4996,109.1711,42414.0],["2014-04-07",108.9792,110.2263,108.5954,109.5068,41671.0],["2014-04-08",109.219,109.8426,108.8353,109.0272,25557.0],["2014-04-09",109.0272,109.267,106.6289,108.8833,39914.0],["2014-04-10",108.8833,109.6987,107.5882,107.9719,42129.0],["2014-04-11",107.0125,108.2597,106.6288,107.0605,35486.0],["2014-04-14",107.9239,108.1158,106.1492,107.1085,35471.0],["2014-04-15",107.4922,108.2117,106.4849,107.876,32300.0],["2014-04-16",108.4516,109.1231,107.7321,108.9312,32014.0],["2014-04-17",108.4036,110.0345,107.924,109.8906,76314.0],["2014-04-21",110.3702,111.8572,109.9865,111.2816,62771.0],["2014-04-22",111.8572,112.2889,111.0417,112.2409,36243.0],["2014-04-23",111.8092,112.6726,111.1856,111.9531,65100.0],["2014-04-24",112.1929,113.8238,111.4255,112.6726,65129.0],["2014-04-25",112.4807,112.6726,111.4735,112.0011,40529.0],["2014-04-28",112.3368,113.488,111.7612,113.3441,31943.0],["2014-04-29",113.5839,113.6799,111.9051,112.8644,49700.0],["2014-04-30",112.6246,113.44,111.9531,112.9604,24286.0],["2014-05-01",112.4807,114.0156,111.9051,114.0156,44743.0],["2014-05-02",113.9677,115.9343,113.488,114.6872,100971.0],["2014-05-05",113.7758,114.4953,112.7206,113.488,17329.0],["2014-05-06",112.9604,113.6799,112.5767,112.9124,32129.0],["2014-05-07",113.2482,113.8238,112.4807,113.8238,30014.0],["2014-05-08",113.9677,114.3034,112.7685,113.488,100571.0],["2014-05-09",108.9312,113.2002,108.9312,113.1043,70414.0],["2014-05-12",113.44,114.6392,112.9604,114.0156,24686.0],["2014-05-13",113.8717,114.6872,112.4807,112.6246,36957.0],["2014-05-14",112.2889,113.2002,111.4734,112.097,25043.0],["2014-05-15",111.5214,112.9124,110.1304,110.61,32371.0],["2014-05-16",110.3222,111.7612,110.1783,111.7132,19457.0],["2014-05-19",111.6173,112.3368,110.754,112.2889,30314.0],["2014-05-20",111.8092,112.2409,111.1856,112.049,33786.0],["2014-05-21",112.3848,112.5287,110.706,111.1856,24886.0],["2014-05-22",111.0897,112.1929,110.658,111.2336,20400.0],["2014-05-23",111.6653,112.6726,111.5214,112.5767,23757.0],["2014-05-27",113.2482,114.0157,112.2889,113.8717,43829.0],["2014-05-28",113.488,113.488,112.145,112.5767,19343.0],["2014-05-29",112.6246,114.1116,112.6246,113.9197,80729.0],["2014-05-30",113.9677,114.3514,113.3441,113.6799,43414.0],["2014-06-02",114.2555,115.3587,113.2002,114.879,25986.0],["2014-06-03",114.6392,114.975,114.2555,114.3994,15171.0],["2014-06-04",114.2555,115.6945,113.8717,115.5985,47671.0],["2014-06-05",115.4546,121.1626,115.4067,120.2512,74200.0],["2014-06-06",120.731,121.0667,119.6757,119.9155,37886.0],["2014-06-09",120.1074,120.4431,118.4286,119.1001,27643.0],["2014-06-10",119.0521,119.3399,117.7091,118.3326,26143.0],["2014-06-11",118.2846,119.5797,117.0855,119.196,66486.0],["2014-06-12",119.6757,119.6757,117.5652,118.8603,25786.0],["2014-06-13",119.1,120.4431,117.9009,120.2033,41471.0],["2014-06-16",119.6276,119.8675,118.2846,118.6683,37871.0],["2014-06-17",118.9082,120.2033,118.4765,119.9155,35586.0],["2014-06-18",120.036,120.952,119.5057,120.6145,47429.0],["2014-06-19",122.6392,123.1695,121.7232,122.6874,151900.0],["2014-06-20",123.0249,125.146,121.8679,124.905,92929.0],["2014-06-23",125.146,125.146,123.7962,123.8926,70243.0],["2014-06-24",123.4587,124.9532,122.7356,122.7838,32443.0],["2014-06-25",123.0249,123.9408,122.5428,122.7356,31514.0],["2014-06-26",122.8802,122.8802,121.3858,122.2053,30014.0],["2014-06-27",121.5304,123.0248,121.5304,122.4463,87271.0],["2014-06-30",123.5069,124.1336,120.6627,122.1571,54000.0],["2014-07-01",122.4946,123.4105,121.5304,122.2053,32171.0],["2014-07-02",121.9643,122.4946,121.0001,121.9643,23386.0],["2014-07-03",122.1571,122.1571,121.0483,121.675,20343.0],["2014-07-07",121.5787,122.1089,121.0966,121.5787,32057.0],["2014-07-08",121.6751,123.0731,121.193,122.591,24486.0],["2014-07-09",122.9285,123.3141,121.9161,122.7838,12700.0],["2014-07-10",122.1089,124.8085,121.7714,123.9407,86414.0],["2014-07-11",124.0854,124.2301,122.4464,122.7838,29986.0],["2014-07-14",122.6874,123.3141,122.1571,123.1695,25343.0],["2014-07-15",122.4946,123.507,121.9643,123.1213,36243.0],["2014-07-16",123.4587,124.0854,122.6874,124.0372,76386.0],["2014-07-17",123.4587,124.1818,123.4105,123.6033,37514.0],["2014-07-18",123.2177,125.3388,123.2177,125.0014,42186.0],["2014-07-21",124.3747,124.905,123.2659,124.905,34386.0],["2014-07-22",125.1942,126.1101,124.8085,125.2424,30343.0],["2014-07-23",125.5799,125.6763,124.7603,125.387,38286.0],["2014-07-24",125.2906,126.0619,124.23,124.9531,77243.0],["2014-07-25",124.1818,125.3388,123.8443,124.1336,32157.0],["2014-07-28",125.0977,125.5316,123.7961,125.1941,57143.0],["2014-07-29",125.7245,126.5922,124.5193,126.0137,49243.0],["2014-07-30",126.4476,126.544,124.4229,124.8567,48886.0],["2014-07-31",123.6997,123.7479,121.916,123.4105,52600.0],["2014-08-01",123.4587,124.3747,122.5428,123.748,72557.0],["2014-08-04",123.8444,125.2906,122.35,125.0496,47900.0],["2014-08-05",124.5675,125.3388,123.8926,124.1818,63071.0],["2014-08-06",125.3388,127.4117,124.2783,126.6404,82357.0],["2014-08-07",126.6404,127.7974,125.3388,126.3994,37757.0],["2014-08-08",126.4476,127.3153,125.4834,127.2671,30843.0],["2014-08-11",127.1706,129.0989,126.9778,127.9902,26357.0],["2014-08-12",127.4599,128.1831,127.1225,127.8938,40814.0],["2014-08-13",127.942,129.6775,126.7368,129.1954,47429.0],["2014-08-14",129.34,130.5452,128.4241,128.5205,35471.0],["2014-08-15",129.6292,129.8221,128.1348,129.0508,39943.0],["2014-08-18",130.0149,130.3523,128.8579,130.2077,44586.0],["2014-08-19",130.4005,131.0754,129.822,129.9184,13071.0],["2014-08-20",129.4364,130.3523,128.5687,129.7738,18886.0],["2014-08-21",129.6292,130.5452,129.581,130.0631,32771.0],["2014-08-22",129.7257,130.738,128.6651,128.8097,18829.0],["2014-08-25",129.4364,129.4364,127.0261,127.942,17657.0],["2014-08-26",128.6651,129.8221,128.4723,129.7256,27214.0],["2014-08-27",129.4846,130.5451,128.8579,129.4364,11657.0],["2014-08-28",128.8579,129.6774,128.1348,128.2312,12757.0],["2014-08-29",128.2312,129.7738,126.3511,129.4364,22571.0],["2014-09-02",129.9667,130.0149,128.7615,129.4846,26014.0],["2014-09-03",130.1114,130.1114,128.858,129.0026,28614.0],["2014-09-04",128.9061,129.4364,128.2312,128.7615,44657.0],["2014-09-05",128.5204,129.9667,128.4722,129.9184,22743.0],["2014-09-08",129.5328,129.7738,128.3276,128.9061,30700.0],["2014-09-09",128.9544,129.1472,127.5081,127.701,21857.0],["2014-09-10",127.7492,128.0866,125.6763,126.785,62886.0],["2014-09-11",126.4958,127.5081,126.3512,127.4117,35814.0],["2014-09-12",127.2189,127.2189,122.6392,123.4587,33671.0],["2014-09-15",123.3623,123.748,122.2053,122.591,25629.0],["2014-09-16",122.4464,123.3623,121.7233,123.0249,22014.0],["2014-09-17",123.0975,124.1149,122.3709,122.71,36971.0],["2014-09-18",122.6615,122.9037,121.5473,121.9349,32200.0],["2014-09-19",122.0317,122.613,120.9175,121.0628,100100.0],["2014-09-22",121.0144,121.1597,120.0455,120.0939,16500.0],["2014-09-23",120.0455,120.5784,118.4468,119.2219,48486.0],["2014-09-24",119.2704,120.094,118.4468,118.9313,30600.0],["2014-09-25",118.5922,119.6095,117.8655,118.4468,29529.0],["2014-09-26",118.3015,121.7895,118.3015,121.5473,33400.0],["2014-09-29",120.8206,121.1598,119.4157,120.2393,28000.0],["2014-09-30",120.0455,120.9175,119.1251,119.4642,40543.0],["2014-10-01",119.561,120.8206,118.8828,120.0939,35986.0],["2014-10-02",119.7548,120.9659,118.4468,119.7064,23571.0],["2014-10-03",120.7722,121.0144,119.4157,120.2393,45329.0],["2014-10-06",120.2393,121.2567,119.6095,120.3847,28057.0],["2014-10-07",120.0455,120.9175,118.7375,119.3673,27157.0],["2014-10-08",119.2704,123.6304,119.2704,123.3882,26386.0],["2014-10-09",123.582,124.5509,122.6616,122.7584,33286.0],["2014-10-10",122.1286,124.1633,122.0317,122.3709,18757.0],["2014-10-13",122.7584,125.0837,121.838,124.3086,49757.0],["2014-10-14",124.9869,127.8451,124.4055,127.07,32757.0],["2014-10-15",126.3433,128.4749,125.9557,126.5855,80229.0],["2014-10-16",125.5682,127.8451,125.3744,126.4402,44071.0],["2014-10-17",127.8451,127.8451,125.1322,125.4229,54043.0],["2014-10-20",125.4713,127.6029,125.4229,127.1184,36243.0],["2014-10-21",127.2153,129.6375,127.1184,129.6375,15986.0],["2014-10-22",130.2188,130.9939,129.4437,130.8002,31343.0],["2014-10-23",131.866,133.0771,130.3158,132.1082,27957.0],["2014-10-24",132.0113,132.3504,129.9766,130.6548,37971.0],["2014-10-27",130.4611,131.8175,130.1704,131.5753,19286.0],["2014-10-28",131.6238,133.3193,130.7518,133.2709,63757.0],["2014-10-29",133.0771,133.5131,131.2847,132.5442,34929.0],["2014-10-30",131.9628,133.8522,131.6722,133.174,31643.0],["2014-10-31",135.0149,135.0149,131.866,132.302,58257.0],["2014-11-03",132.6895,133.8521,131.4299,133.0286,80900.0],["2014-11-04",136.4198,138.5029,132.9318,133.2224,40086.0],["2014-11-05",133.8522,134.4335,131.9629,132.4957,83086.0],["2014-11-06",132.8349,133.7554,131.866,132.7865,54271.0],["2014-11-07",132.4473,134.5788,131.0424,134.5788,37543.0],["2014-11-10",134.2398,135.6447,133.61,135.6447,54900.0],["2014-11-11",135.1602,136.0322,134.1913,135.0633,25286.0],["2014-11-12",135.1602,135.5478,134.0944,135.0633,53400.0],["2014-11-13",135.0633,136.1291,134.3367,134.9664,22786.0],["2014-11-14",135.2086,135.8869,133.1255,133.5615,16257.0],["2014-11-17",133.9006,134.6758,133.1255,133.2224,21600.0],["2014-11-18",133.5616,133.8038,132.4958,132.738,16300.0],["2014-11-19",132.5926,133.3193,130.7517,130.8486,24829.0],["2014-11-20",130.4611,132.8349,130.4611,132.4473,31157.0],["2014-11-21",133.5615,134.482,132.9318,134.2882,28743.0],["2014-11-24",134.6758,136.1776,133.4647,134.2882,33857.0],["2014-11-25",134.4335,134.4335,132.8833,133.0771,69843.0],["2014-11-26",133.5131,134.482,132.2536,134.2398,41357.0],["2014-11-28",134.482,137.6793,134.3851,136.226,30043.0],["2014-12-01",135.7415,136.662,134.7726,134.8695,26857.0],["2014-12-02",134.8211,137.2918,134.482,136.8073,33200.0],["2014-12-03",137.2433,138.1638,136.3713,136.5166,23114.0],["2014-12-04",136.0807,136.9526,134.9664,135.8384,57543.0],["2014-12-05",135.4509,136.9527,135.3056,136.4682,48443.0],["2014-12-08",135.6446,140.2468,134.9664,139.5202,306629.0],["2014-12-09",138.7451,143.3958,138.0669,141.5064,128514.0],["2014-12-10",141.022,141.9909,139.0842,140.2469,141571.0],["2014-12-11",141.2158,142.6207,140.8767,142.1362,56614.0],["2014-12-12",141.3127,143.4442,140.1985,140.5376,77400.0],["2014-12-15",141.3611,141.3611,138.7935,139.278,78757.0],["2014-12-16",139.4718,140.8283,138.6482,140.586,126714.0],["2014-12-17",141.3401,143.7242,140.2697,143.5296,47957.0],["2014-12-18",144.4053,144.6486,142.2645,143.1403,43143.0],["2014-12-19",143.627,145.0866,142.9944,144.6973,89886.0],["2014-12-22",144.8919,146.1569,144.5026,144.7459,51429.0],["2014-12-23",144.7946,145.865,143.9674,145.5244,43486.0],["2014-12-24",146.0109,146.838,144.7459,144.9892,13129.0],["2014-12-26",145.719,146.8867,145.4757,146.2056,28214.0],["2014-12-29",146.4974,148.0057,145.9136,147.6165,39700.0],["2014-12-30",146.8867,148.4436,146.6434,147.3732,49300.0],["2014-12-31",147.4219,148.9302,144.9405,146.2542,57214.0],["2015-01-02",146.4975,148.249,145.2325,147.1786,39443.0],["2015-01-05",146.6434,149.7086,145.0865,148.9788,41871.0],["2015-01-06",149.1734,150.8763,149.1734,150.3411,88200.0],["2015-01-07",151.5088,153.6496,150.2438,153.2604,83300.0],["2015-01-08",154.72,157.104,153.3577,155.1579,147386.0],["2015-01-09",155.5958,156.5689,153.7956,155.9364,72786.0],["2015-01-12",156.4229,158.2231,155.4984,158.1744,78557.0],["2015-01-13",158.5637,160.8017,154.6227,156.1796,224157.0],["2015-01-14",154.8173,158.1745,154.7687,155.9364,754286.0],["2015-01-15",156.4229,157.396,154.9146,155.8877,108957.0],["2015-01-16",155.2066,156.6662,153.8443,156.5689,117214.0],["2015-01-20",157.0067,157.6879,155.0606,156.7148,123200.0],["2015-01-21",156.0337,156.5689,154.5254,154.9633,84100.0],["2015-01-22",156.4229,158.5637,155.3525,158.515,90843.0],["2015-01-23",159.0015,160.7044,158.661,158.9529,118029.0],["2015-01-26",159.1962,160.0719,156.0337,160.0233,82529.0],["2015-01-27",159.3908,160.7531,158.6123,159.5367,47443.0],["2015-01-28",160.3639,161.6289,158.7583,159.0015,50057.0],["2015-01-29",158.661,160.2666,157.2014,159.9746,55043.0],["2015-01-30",159.1475,159.926,156.9094,157.396,177129.0],["2015-02-02",158.5637,158.5637,153.9902,157.9798,62871.0],["2015-02-03",157.8339,159.0016,156.2769,157.5906,76643.0],["2015-02-04",157.3473,158.4177,156.3743,157.6393,60314.0],["2015-02-05",157.9798,159.6827,156.9581,159.5367,31514.0],["2015-02-06",159.8287,159.8287,154.4767,155.4012,45686.0],["2015-02-09",155.0119,156.3256,154.2335,154.3794,32943.0],["2015-02-10",154.8173,156.5689,152.9685,156.3256,46686.0],["2015-02-11",156.3742,157.7852,154.9633,155.4498,83957.0],["2015-02-12",155.8877,157.7852,154.866,157.1527,37529.0],["2015-02-13",156.6662,157.542,154.866,154.9633,56786.0],["2015-02-17",155.3525,156.7148,153.163,154.2334,79971.0],["2015-02-18",154.4281,155.0119,152.3846,154.9633,106000.0],["2015-02-19",154.9633,154.9633,151.6062,152.336,76071.0],["2015-02-20",151.7035,153.5037,151.1683,153.0658,65414.0],["2015-02-23",153.2117,154.3794,152.0927,153.5036,50700.0],["2015-02-24",153.1144,153.309,150.0492,151.6061,55186.0],["2015-02-25",151.5088,152.3846,150.4385,151.3629,115914.0],["2015-02-26",151.4115,151.6548,148.6869,151.0223,55314.0],["2015-02-27",151.7521,155.7418,151.2656,155.4985,132343.0],["2015-03-02",156.2283,157.8825,154.4281,155.2065,55714.0],["2015-03-03",154.9633,156.0337,153.5037,155.7417,44200.0],["2015-03-04",155.4985,155.6444,153.1144,153.7956,46114.0],["2015-03-05",154.3308,155.7417,153.5523,154.2821,56629.0],["2015-03-06",152.5792,152.7252,149.7086,150.3411,72886.0],["2015-03-09",150.5357,151.7521,149.2707,149.3194,70729.0],["2015-03-10",147.8598,149.9519,146.984,149.2221,91300.0],["2015-03-11",149.66,152.19,148.3463,151.8981,48857.0],["2015-03-12",152.4333,155.985,152.4333,155.7417,82457.0],["2015-03-13",156.0823,156.6175,154.4767,156.3742,54014.0],["2015-03-16",157.1041,159.7314,156.4715,157.1527,61400.0],["2015-03-17",156.4229,157.7852,154.2821,156.131,79514.0],["2015-03-18",156.3996,158.2557,154.5435,158.2068,83429.0],["2015-03-19",157.3277,159.428,156.5461,157.9626,72000.0],["2015-03-20",157.9626,165.3381,157.9626,164.2147,136714.0],["2015-03-23",163.9217,165.3381,163.6774,164.3613,49300.0],["2015-03-24",163.5309,164.5078,162.3586,162.6517,40986.0],["2015-03-25",162.7982,163.9216,159.1349,159.2814,33286.0],["2015-03-26",158.4022,159.4768,157.4742,158.2068,32943.0],["2015-03-27",157.9138,159.2326,157.1323,157.7672,34157.0],["2015-03-30",158.0115,161.626,157.23,161.3817,131914.0],["2015-03-31",161.0398,162.2121,159.6722,162.1144,77414.0],["2015-04-01",161.7236,162.2609,159.4768,161.6259,47229.0],["2015-04-02",161.919,164.6543,161.3817,164.2147,66757.0],["2015-04-06",164.3124,167.2919,164.3124,165.8266,74786.0],["2015-04-07",162.6517,163.1401,160.0629,160.2095,480714.0],["2015-04-08",160.6979,161.919,160.356,161.919,134214.0],["2015-04-09",161.1863,161.7236,154.9343,155.2273,148114.0],["2015-04-10",156.4484,157.9626,155.2762,156.1554,96500.0],["2015-04-13",156.4484,157.4253,155.6181,155.6181,73971.0],["2015-04-14",156.2042,157.0346,154.2504,155.3739,137857.0],["2015-04-15",155.8135,156.1554,153.3712,154.5435,86643.0],["2015-04-16",154.4947,156.1066,153.7132,154.6412,73543.0],["2015-04-17",153.8597,154.6412,151.857,152.9805,88386.0],["2015-04-20",153.3713,154.9343,152.5409,154.397,65143.0],["2015-04-21",155.1297,156.3019,154.2505,155.2762,85571.0],["2015-04-22",154.9831,155.8623,154.3481,155.5204,55743.0],["2015-04-23",155.032,155.96,154.8854,155.2762,48314.0],["2015-04-24",155.7646,156.1066,154.5924,154.8366,74714.0],["2015-04-27",155.4227,157.6695,155.325,156.3507,94043.0],["2015-04-28",155.9112,157.8161,154.2993,154.7389,75186.0],["2015-04-29",153.469,154.0551,150.5871,150.7337,58014.0],["2015-04-30",150.3918,150.5871,145.8493,147.3146,186957.0],["2015-05-01",147.2657,149.366,146.3865,147.7053,90500.0],["2015-05-04",148.3891,150.7336,148.1449,149.1706,56257.0],["2015-05-05",148.7798,149.8056,144.9211,145.6538,95914.0],["2015-05-06",145.7515,147.0703,145.0189,146.8261,62429.0],["2015-05-07",147.0703,150.5871,146.6796,149.7567,83500.0],["2015-05-08",152.1013,155.667,150.0499,151.0267,69314.0],["2015-05-11",150.3429,151.4175,146.5819,148.1449,67429.0],["2015-05-12",146.9726,150.3917,145.5562,149.2195,95329.0],["2015-05-13",150.1964,151.5641,146.6308,147.1681,85029.0],["2015-05-14",148.2915,149.7568,147.7053,149.4149,56514.0],["2015-05-15",149.7568,151.0756,149.2684,150.6849,68600.0],["2015-05-18",149.9521,152.0525,149.5614,151.8082,55843.0],["2015-05-19",151.2221,151.9547,150.1475,150.3429,44957.0],["2015-05-20",150.7337,152.1502,149.9033,150.7825,35486.0],["2015-05-21",150.7337,150.7337,148.3891,149.2195,44857.0],["2015-05-22",149.4637,151.4175,148.2426,151.1244,47986.0],["2015-05-26",150.9779,150.9779,149.1218,149.2684,72614.0],["2015-05-27",149.3172,150.9779,149.073,150.7825,46243.0],["2015-05-28",150.5383,150.8314,149.3172,150.4406,46829.0],["2015-05-29",150.2452,150.2452,147.6076,148.9264,137386.0],["2015-06-01",149.2683,150.2941,147.9984,149.8545,51943.0],["2015-06-02",149.0241,149.4149,147.168,148.0961,64757.0],["2015-06-03",148.0961,148.3891,145.4096,145.9469,115014.0],["2015-06-04",145.1166,147.7542,143.3093,147.5099,72300.0],["2015-06-05",146.0446,146.6796,145.0189,145.9958,50786.0],["2015-06-08",146.3377,146.5331,144.4328,144.4816,29514.0],["2015-06-09",144.4816,144.4816,142.5278,143.2116,43257.0],["2015-06-10",143.5536,145.605,142.772,143.9443,77914.0],["2015-06-11",144.8723,146.1423,144.042,146.1423,57729.0],["2015-06-12",145.8981,146.2888,144.2862,144.4816,71929.0],["2015-06-15",144.4327,144.6769,141.7463,142.4301,91357.0],["2015-06-16",142.3813,144.0908,141.6974,143.7489,113957.0],["2015-06-17",144.0187,145.3431,143.5282,144.8035,73943.0],["2015-06-18",144.4111,147.4524,144.4111,146.9128,77257.0],["2015-06-19",146.5695,147.8448,144.7055,147.5996,149743.0],["2015-06-22",147.5996,147.5996,144.2149,144.264,71014.0],["2015-06-23",143.5772,145.2941,142.6943,143.2339,88757.0],["2015-06-24",143.332,143.6754,142.449,142.5471,40500.0],["2015-06-25",142.2528,142.5962,140.7322,141.1246,86871.0],["2015-06-26",141.0265,142.8905,140.6831,141.9095,80743.0],["2015-06-29",141.468,143.1848,138.2796,138.4267,78643.0],["2015-06-30",139.0644,139.604,137.789,139.1625,101514.0],["2015-07-01",139.0644,141.9095,138.5249,141.8604,80514.0],["2015-07-02",142.9886,144.0677,141.1736,141.6151,62843.0],["2015-07-06",141.468,142.3019,140.0455,141.8604,117757.0],["2015-07-07",142.5471,144.4602,140.6341,143.2339,137000.0],["2015-07-08",144.4112,144.9017,141.6642,142.4981,46457.0],["2015-07-09",143.332,143.6263,140.9775,141.5171,85557.0],["2015-07-10",141.8604,145.0488,141.8604,144.0187,72686.0],["2015-07-13",145.0978,146.2751,142.2037,143.6753,73157.0],["2015-07-14",143.9697,145.5884,143.1358,144.7545,109843.0],["2015-07-15",144.0678,145.7356,143.381,144.9507,64986.0],["2015-07-16",145.0979,146.8147,144.8526,146.2751,45871.0],["2015-07-17",146.3732,146.9128,145.5393,146.177,54986.0],["2015-07-20",145.9808,147.1581,145.0978,146.4713,60429.0],["2015-07-21",146.3242,147.6486,145.7356,145.8337,88600.0],["2015-07-22",145.9809,148.7278,145.9809,148.3354,118543.0],["2015-07-23",148.3353,148.5806,146.9128,147.4524,162986.0],["2015-07-24",147.4033,149.0221,147.0109,148.0901,70343.0],["2015-07-27",148.041,149.5617,147.3053,148.4825,90986.0],["2015-07-28",148.4335,149.1692,147.2562,148.2863,123429.0],["2015-07-29",148.1882,150.0522,146.9128,149.3164,71843.0],["2015-07-30",148.924,150.5917,148.5315,149.9541,61957.0],["2015-07-31",150.837,152.5539,150.5427,150.9842,109214.0],["2015-08-03",151.1314,152.3577,150.837,151.9162,72729.0],["2015-08-04",151.6709,153.0444,151.4747,151.6709,64586.0],["2015-08-05",151.72,152.5048,150.1993,150.7389,52243.0],["2015-08-06",150.6899,151.4748,148.8259,151.2786,71557.0],["2015-08-07",149.6598,152.5048,146.9128,152.1615,57114.0],["2015-08-10",153.0444,153.7312,151.7691,152.603,66514.0],["2015-08-11",152.2105,154.7122,151.8672,152.701,127129.0],["2015-08-12",151.9162,152.4558,150.788,151.9653,63357.0],["2015-08-13",151.769,152.7011,149.905,152.2105,101771.0],["2015-08-14",151.8671,153.0934,150.1012,152.7991,64043.0],["2015-08-17",152.5048,154.9575,152.0633,154.516,57457.0],["2015-08-18",153.9764,156.1838,153.3878,155.399,51386.0],["2015-08-19",154.2217,155.6442,153.2406,154.6141,49786.0],["2015-08-20",153.6821,155.5461,152.9463,153.7312,60371.0],["2015-08-21",151.5238,153.3878,147.5015,150.6899,91000.0],["2015-08-24",145.6374,146.5694,141.3208,142.2038,143029.0],["2015-08-25",145.4903,145.9318,136.5627,136.857,108757.0],["2015-08-26",139.8983,141.1246,136.4156,140.8303,109386.0],["2015-08-27",141.9585,143.1358,139.653,142.2528,90057.0],["2015-08-28",141.9095,142.449,139.7511,141.9095,117871.0],["2015-08-31",141.3698,141.6151,138.3286,139.2606,170800.0],["2015-09-01",136.9061,138.672,135.2383,135.876,86771.0],["2015-09-02",137.2004,138.4267,135.876,138.2305,116314.0],["2015-09-03",139.2606,140.6341,139.0153,139.5549,107986.0],["2015-09-04",138.0833,138.721,135.8269,137.0042,45929.0],["2015-09-08",138.721,138.7701,137.1023,137.789,107643.0],["2015-09-09",138.9663,139.4078,135.925,136.0231,149457.0],["2015-09-10",135.925,140.1436,135.7779,138.1814,191914.0],["2015-09-11",137.8871,143.5772,137.838,143.4791,110086.0],["2015-09-14",143.9697,143.9697,141.9095,142.4981,49800.0],["2015-09-15",142.6943,143.5772,140.9774,142.8905,62943.0],["2015-09-16",143.0629,145.329,142.5703,145.0335,45386.0],["2015-09-17",144.8364,147.9401,143.3092,146.1666,89329.0],["2015-09-18",144.4423,147.0533,144.0975,144.7872,116643.0],["2015-09-21",145.0335,146.6592,143.1122,145.7232,52814.0],["2015-09-22",144.4916,145.7725,142.7181,142.7181,41271.0],["2015-09-23",143.2107,145.0335,142.6195,144.9842,55600.0],["2015-09-24",144.5901,145.132,142.4225,143.0137,67814.0],["2015-09-25",143.7527,144.8857,142.6689,142.7181,54614.0],["2015-09-28",142.4225,142.9151,140.9446,141.4865,94214.0],["2015-09-29",141.7821,143.0629,141.5357,142.3732,83429.0],["2015-09-30",144.0482,144.393,140.9938,141.8313,74457.0],["2015-10-01",142.1269,142.4225,140.2056,142.0284,53257.0],["2015-10-02",141.6343,143.6049,140.5997,143.5556,42243.0],["2015-10-05",144.4423,147.2503,144.1467,147.2011,46300.0],["2015-10-06",146.8562,147.5952,144.2945,144.5408,74329.0],["2015-10-07",144.6886,146.5607,144.2453,146.3143,111743.0],["2015-10-08",146.3637,146.4622,143.9497,145.8217,131786.0],["2015-10-09",146.0187,146.5114,144.196,146.068,71571.0],["2015-10-12",146.5607,149.2702,146.5114,148.3342,71957.0],["2015-10-13",147.9894,149.1717,146.7578,147.6445,63557.0],["2015-10-14",147.9401,148.3834,146.1173,146.3143,56471.0],["2015-10-15",146.61,148.2357,146.0681,148.2357,48100.0],["2015-10-16",148.679,150.2555,147.9894,149.6151,67914.0],["2015-10-19",148.9746,151.6841,148.2849,151.6841,58943.0],["2015-10-20",151.6842,152.5709,149.8614,150.6496,107800.0],["2015-10-21",150.6988,151.0437,143.8019,146.3636,337514.0],["2015-10-22",146.3636,146.5607,140.9446,141.1909,275671.0],["2015-10-23",141.585,142.3732,138.974,141.0924,224514.0],["2015-10-26",141.1416,141.8313,139.1218,139.6637,84300.0],["2015-10-27",139.6145,140.5997,139.0233,140.4027,150686.0],["2015-10-28",140.5011,141.9298,138.3828,140.3041,118600.0],["2015-10-29",139.4666,141.2401,139.4174,140.846,80043.0],["2015-10-30",141.1909,141.6835,139.8607,140.7475,67400.0],["2015-11-02",141.2894,146.2158,140.5012,145.9203,119900.0],["2015-11-03",145.2798,145.6246,143.8511,145.0335,110386.0],["2015-11-04",145.0335,146.4129,143.7034,144.196,119329.0],["2015-11-05",144.3931,145.871,143.4078,145.7725,63400.0],["2015-11-06",144.3931,147.9401,141.0924,142.5703,116200.0],["2015-11-09",141.4372,144.4916,137.2498,138.1365,148557.0],["2015-11-10",138.1857,140.4026,138.1857,139.8115,93257.0],["2015-11-11",140.1071,140.6982,139.2203,139.5652,41300.0],["2015-11-12",139.1711,139.1711,136.7079,137.0034,53300.0],["2015-11-13",136.9049,138.6784,135.8211,136.1167,69600.0],["2015-11-16",136.2152,136.7571,134.9344,136.6093,53529.0],["2015-11-17",136.2152,138.0872,135.7225,135.8211,40186.0],["2015-11-18",135.8703,137.7916,135.3284,136.7078,60743.0],["2015-11-19",136.8064,137.3976,135.6733,136.9542,97586.0],["2015-11-20",137.6439,142.1762,137.0035,141.7821,62400.0],["2015-11-23",141.585,142.5703,141.3879,141.8313,55043.0],["2015-11-24",141.0431,141.7821,139.7622,140.9939,44729.0],["2015-11-25",141.2894,141.9299,140.5012,141.2894,74114.0],["2015-11-27",141.2402,143.4078,140.8953,142.2747,34486.0],["2015-11-30",142.5703,143.3585,141.0923,141.2401,109229.0],["2015-12-01",141.6835,142.4718,140.6982,141.585,39471.0],["2015-12-02",141.2894,141.4865,139.0233,139.0233,126257.0],["2015-12-03",138.777,139.4667,135.3285,135.9689,95614.0],["2015-12-04",138.4814,141.7821,138.4321,140.4027,186643.0],["2015-12-07",139.9593,140.452,135.7719,137.2005,84814.0],["2015-12-08",136.56,137.7424,135.8703,136.8064,62043.0],["2015-12-09",136.363,136.6586,133.6042,134.7373,71843.0],["2015-12-10",134.8851,134.9836,133.5057,133.8505,88086.0],["2015-12-11",131.7814,135.0328,131.338,134.6387,131943.0],["2015-12-14",134.0476,135.3285,133.6042,135.0822,106343.0],["2015-12-15",135.9197,136.5601,135.1314,135.7226,131500.0],["2015-12-16",136.3677,139.9406,136.3677,139.6925,102443.0],["2015-12-17",139.9903,140.9331,139.1467,139.7422,165557.0],["2015-12-18",139.0474,139.5932,137.4098,137.8068,229457.0],["2015-12-21",138.5015,139.2955,137.0624,137.8068,68629.0],["2015-12-22",138.1541,138.8985,136.2684,136.6654,82143.0],["2015-12-23",137.1121,137.6083,136.6655,137.2113,51457.0],["2015-12-24",137.4098,138.0053,136.6158,137.6083,19229.0],["2015-12-28",137.2113,139.1467,137.0624,139.1467,59686.0],["2015-12-29",139.5437,141.5783,139.3452,140.7346,75471.0],["2015-12-30",140.4865,141.3798,139.9903,140.4369,44457.0],["2015-12-31",140.6354,141.1813,139.3452,139.6429,103700.0],["2016-01-04",138.2038,138.2038,133.9857,134.8293,114557.0],["2016-01-05",134.7301,136.3677,133.9361,135.8715,195657.0],["2016-01-06",134.6308,135.8715,133.6383,134.482,114243.0],["2016-01-07",132.2985,132.894,131.2068,131.3556,112014.0],["2016-01-08",131.5541,132.2488,127.4353,127.6338,144529.0],["2016-01-11",126.2939,128.1301,125.9466,126.5421,109700.0],["2016-01-12",127.2864,127.2864,122.2744,123.515,225371.0],["2016-01-13",123.515,125.4503,121.9766,122.721,144329.0],["2016-01-14",123.0683,123.8623,120.7856,122.4728,131486.0],["2016-01-15",120.0909,122.8699,118.8007,119.7931,112400.0],["2016-01-19",120.6864,121.5797,119.2473,121.2323,146586.0],["2016-01-20",120.0909,120.6368,113.9375,117.8082,150343.0],["2016-01-21",118.4036,120.5375,115.5254,118.1555,99257.0],["2016-01-22",119.1977,123.2669,118.503,123.2173,98071.0],["2016-01-25",123.118,124.3586,121.9766,122.5721,122471.0],["2016-01-26",122.6217,125.9962,122.3736,125.9466,74157.0],["2016-01-27",125.2022,126.3932,123.2173,125.3511,137757.0],["2016-01-28",126.1947,127.5346,123.515,124.5075,98443.0],["2016-01-29",125.3511,126.6413,124.0112,126.0955,152643.0],["2016-02-01",124.8052,126.4924,122.8202,124.6067,117514.0],["2016-02-02",123.7135,125.3015,121.5797,123.3165,128186.0],["2016-02-03",123.7631,124.6564,121.8774,123.515,140514.0],["2016-02-04",123.1676,124.2594,122.0759,123.7135,211414.0],["2016-02-05",123.118,123.8127,120.2398,122.1255,131114.0],["2016-02-08",121.0338,121.3315,116.4187,118.2548,106214.0],["2016-02-09",116.8653,117.8082,114.2849,114.3841,109029.0],["2016-02-10",114.7811,119.2473,114.6818,117.5601,98886.0],["2016-02-11",115.8232,116.0714,113.7886,113.9871,127571.0],["2016-02-12",114.2849,115.327,112.9946,115.0292,113700.0],["2016-02-16",115.724,116.6172,115.0789,116.6172,143743.0],["2016-02-17",117.0638,119.6443,116.8157,118.9992,139614.0],["2016-02-18",119.3962,120.0909,117.3616,119.8428,97629.0],["2016-02-19",118.9992,120.8353,115.5255,120.0909,106414.0],["2016-02-22",121.0338,123.118,120.9842,122.2248,100529.0],["2016-02-23",121.8774,123.515,121.5797,122.2248,71071.0],["2016-02-24",121.53,122.8203,120.3887,122.5225,77257.0],["2016-02-25",123.0684,125.0037,123.0684,125.0037,95929.0],["2016-02-26",125.103,129.7677,125.103,128.2789,130557.0],["2016-02-29",128.2293,129.3707,126.2443,126.5421,93057.0],["2016-03-01",127.0879,131.306,126.4924,131.306,72743.0],["2016-03-02",130.909,132.894,129.9662,132.8444,76300.0],["2016-03-03",133.1421,134.6805,132.9932,134.6308,64586.0],["2016-03-04",134.6804,134.9782,133.0428,133.8865,79257.0],["2016-03-07",133.1917,136.9136,133.1421,134.9782,90486.0],["2016-03-08",135.1767,135.7226,131.8023,132.1993,125457.0],["2016-03-09",132.2489,133.8865,131.5045,133.1917,55743.0],["2016-03-10",134.0354,134.482,130.5617,131.5542,70786.0],["2016-03-11",133.0925,136.9136,132.3482,136.864,250300.0],["2016-03-14",136.7647,137.1617,132.3977,136.5166,123029.0],["2016-03-15",135.8218,137.2609,135.1271,137.2609,80386.0],["2016-03-16",136.8611,141.5097,134.7117,141.4597,74529.0],["2016-03-17",141.4598,146.6083,141.0599,145.6086,153857.0],["2016-03-18",146.4583,147.2081,145.1087,145.4086,168057.0],["2016-03-21",144.6088,146.6083,144.6088,146.1584,152043.0],["2016-03-22",145.4086,147.3081,144.8588,146.3583,93143.0],["2016-03-23",146.1584,146.3084,142.5094,142.5094,96657.0],["2016-03-24",142.3095,143.4092,140.8599,143.2093,123457.0],["2016-03-28",142.1095,143.2592,140.61,142.8094,189943.0],["2016-03-29",142.7094,147.2581,141.7597,146.7083,198657.0],["2016-03-30",147.608,147.9579,145.2087,145.2087,62671.0],["2016-03-31",144.9087,145.6585,144.109,144.5589,194114.0],["2016-04-01",143.6591,144.9587,143.2592,144.3589,165057.0],["2016-04-04",144.2089,145.2086,143.6591,144.7588,90614.0],["2016-04-05",144.109,145.0088,143.7091,143.9091,115271.0],["2016-04-06",143.7591,144.9587,142.6594,144.6088,97043.0],["2016-04-07",144.209,145.4586,142.6094,143.2093,109014.0],["2016-04-08",144.209,147.458,143.8591,145.0087,141186.0],["2016-04-11",145.0587,146.9581,144.5588,145.9084,99343.0],["2016-04-12",145.8585,148.0078,145.1587,147.358,155771.0],["2016-04-13",148.1578,148.2078,145.9585,146.2084,94300.0],["2016-04-14",146.4583,147.608,145.9585,146.2084,82186.0],["2016-04-15",146.2084,148.8076,146.2084,147.7079,100086.0],["2016-04-18",147.658,148.3078,145.7085,146.9082,63557.0],["2016-04-19",147.0082,147.2581,145.7585,146.4583,40757.0],["2016-04-20",146.6583,146.9082,145.3586,145.3586,58471.0],["2016-04-21",145.9085,146.9082,143.1593,144.009,80357.0],["2016-04-22",144.2089,147.8579,144.2089,147.358,86086.0],["2016-04-25",146.5583,149.0076,146.5583,148.9576,54814.0],["2016-04-26",149.3075,149.6574,147.7079,147.9579,58571.0],["2016-04-27",147.8579,148.1579,145.5586,146.7583,76229.0],["2016-04-28",145.9585,148.5577,145.9585,147.658,83729.0],["2016-04-29",147.3081,148.0579,145.2087,146.2084,95443.0],["2016-05-02",147.0581,149.5574,146.6582,148.8576,81143.0],["2016-05-03",148.2078,149.1075,147.2081,148.1078,73400.0],["2016-05-04",147.1081,150.4072,147.0581,150.2072,86071.0],["2016-05-05",150.1573,150.8571,148.2078,149.7574,67786.0],["2016-05-06",149.4575,150.5072,145.9584,149.3575,94243.0],["2016-05-09",149.7574,150.6572,149.1576,149.9074,216086.0],["2016-05-10",150.6071,150.6571,149.1575,149.7074,99343.0],["2016-05-11",145.8585,146.0084,143.7091,143.859,863471.0],["2016-05-12",144.2089,144.8588,143.4092,143.8091,315686.0],["2016-05-13",143.6591,144.159,141.8596,142.6594,237900.0],["2016-05-16",142.3095,144.6588,142.3095,143.7091,195400.0],["2016-05-17",143.959,144.059,139.4103,140.36,177700.0],["2016-05-18",140.0601,141.3098,137.3609,138.1607,155229.0],["2016-05-19",138.0107,138.0107,133.9119,135.7614,162457.0],["2016-05-20",136.4611,138.8605,135.5114,138.0607,246300.0],["2016-05-23",138.4606,139.5603,137.5609,139.0105,184557.0],["2016-05-24",140.1601,142.1095,139.8102,140.0601,222014.0],["2016-05-25",140.0102,140.41,137.6108,139.7602,160700.0],["2016-05-26",139.8102,140.41,137.4609,139.5603,196543.0],["2016-05-27",139.3603,141.4597,139.2604,141.0099,67643.0],["2016-05-31",141.3598,141.6097,139.4103,140.51,262200.0],["2016-06-01",139.9601,141.8096,139.2104,141.4097,107557.0],["2016-06-02",141.2098,141.8097,140.0102,141.7597,70143.0],["2016-06-03",142.8594,144.009,141.0599,141.5097,58329.0],["2016-06-06",141.3598,141.6597,138.6605,139.8102,64400.0],["2016-06-07",139.9602,141.5097,139.7102,140.2601,83643.0],["2016-06-08",140.1101,141.9095,139.8101,141.6096,62571.0],["2016-06-09",141.3097,142.4594,140.8599,142.3595,94871.0],["2016-06-10",141.3098,143.5591,140.2601,143.4592,117414.0],["2016-06-13",144.7588,147.3581,143.0593,144.4089,281686.0],["2016-06-14",144.059,145.5586,143.3092,144.3589,199357.0],["2016-06-15",144.159,146.7082,143.959,145.2087,156171.0],["2016-06-16",144.806,147.1213,144.3027,146.5677,199171.0],["2016-06-17",146.9199,147.3226,144.957,146.3663,640757.0],["2016-06-20",146.8697,148.9836,144.7054,144.7054,120357.0],["2016-06-21",144.9067,146.2657,144.2524,145.41,91057.0],["2016-06-22",145.2086,145.6113,142.9437,143.3967,83843.0],["2016-06-23",143.7993,144.806,143.6483,144.655,80229.0],["2016-06-24",141.6854,143.2457,139.4708,140.3264,157886.0],["2016-06-27",139.6721,139.6721,135.8468,139.3701,148500.0],["2016-06-28",140.9304,141.6854,139.5715,141.1318,115771.0],["2016-06-29",141.7357,144.353,141.7357,144.1013,84843.0],["2016-06-30",146.014,146.92,143.8497,146.8696,173557.0],["2016-07-01",147.2219,148.0273,146.4166,147.6749,107700.0],["2016-07-05",147.071,148.4803,147.071,148.2789,73186.0],["2016-07-06",147.7253,149.4366,147.5743,148.3796,136443.0],["2016-07-07",147.9266,147.9266,145.2087,146.1146,58143.0],["2016-07-08",146.769,149.9902,146.769,148.7319,89157.0],["2016-07-11",149.1849,150.5439,147.2219,150.2922,134886.0],["2016-07-12",150.2923,153.3122,149.7386,152.5572,130886.0],["2016-07-13",152.7082,155.4261,152.2552,155.1745,177943.0],["2016-07-14",155.4765,156.4328,154.7215,155.7281,205271.0],["2016-07-15",155.8288,156.6844,154.2181,156.1811,128957.0],["2016-07-18",155.1745,158.5971,154.1678,158.4461,723571.0],["2016-07-19",158.7984,160.7613,156.9864,160.1573,218129.0],["2016-07-20",160.7613,162.0197,160.2077,161.768,336171.0],["2016-07-21",160.9626,164.0329,160.2077,162.1203,231886.0],["2016-07-22",162.8753,165.2913,162.7243,164.3349,218400.0],["2016-07-25",164.637,166.3483,163.58,163.882,230200.0],["2016-07-26",164.1336,166.8012,163.9826,165.9959,338129.0],["2016-07-27",166.0462,166.4489,163.7309,165.0899,190871.0],["2016-07-28",164.8382,168.1602,164.8382,167.8078,165771.0],["2016-07-29",168.1602,170.3748,167.3046,170.1735,568143.0],["2016-08-01",169.9219,171.5325,169.5192,170.6265,263657.0],["2016-08-02",170.0728,170.1232,168.5125,168.8649,191286.0],["2016-08-03",168.4622,169.2172,166.8516,168.8649,159900.0],["2016-08-04",172.5391,172.5391,168.5125,169.6701,179214.0],["2016-08-05",170.5762,171.1298,169.8715,170.5258,141900.0],["2016-08-08",170.7775,171.1298,169.8211,170.2238,115829.0],["2016-08-09",170.7774,171.1298,169.1165,169.7708,122214.0],["2016-08-10",170.3748,171.1298,169.7205,170.6265,114686.0],["2016-08-11",171.0291,171.0291,168.0595,168.5125,127929.0],["2016-08-12",168.7138,171.7338,168.7138,169.7708,141886.0],["2016-08-15",170.4252,171.0795,169.1165,169.3682,142029.0],["2016-08-16",168.6132,168.9655,165.9456,166.8012,149014.0],["2016-08-17",167.4556,167.5059,165.3416,166.3483,250157.0],["2016-08-18",166.5999,167.3549,163.9323,164.6369,214386.0],["2016-08-19",164.4859,167.1535,163.9826,166.4992,170629.0],["2016-08-22",166.5496,167.9085,164.5363,165.5932,69343.0],["2016-08-23",166.4489,167.1536,165.8449,166.0966,66614.0],["2016-08-24",165.6436,166.0966,163.6303,165.5932,64800.0],["2016-08-25",165.5429,167.8582,165.0396,165.3416,70229.0],["2016-08-26",165.8449,167.2039,164.184,164.9389,106714.0],["2016-08-29",166.0462,168.1602,165.7946,167.0529,65086.0],["2016-08-30",167.5059,167.5059,164.9893,166.8516,80971.0],["2016-08-31",167.0026,168.9656,167.0026,168.4622,176800.0],["2016-09-01",168.6132,169.6198,166.9019,168.9655,104271.0],["2016-09-02",170.0225,171.6835,168.9152,169.9218,96929.0],["2016-09-06",169.8211,171.6834,168.7642,170.2741,117543.0],["2016-09-07",170.7775,173.0424,169.8715,172.7908,110057.0],["2016-09-08",171.6835,171.6835,169.6702,170.0225,42786.0],["2016-09-09",167.7575,167.7575,162.1203,162.3217,82557.0],["2016-09-12",162.1203,167.2542,161.2143,166.5999,136929.0],["2016-09-13",165.8449,165.8449,160.8117,161.164,106086.0],["2016-09-14",161.3653,162.372,160.7614,160.9124,80257.0],["2016-09-15",161.013,162.372,159.1004,161.466,99143.0],["2016-09-16",161.0608,163.9478,160.9089,163.6439,480900.0],["2016-09-19",163.8465,164.8594,162.7829,163.2387,59057.0],["2016-09-20",164.4036,164.4036,161.8206,162.1751,64614.0],["2016-09-21",162.0738,165.8724,160.3517,165.4672,102400.0],["2016-09-22",167.3918,170.9878,167.1386,170.3294,131729.0],["2016-09-23",169.6203,172.0514,168.1009,170.6839,123071.0],["2016-09-26",170.0255,171.1398,168.8606,169.2152,69771.0],["2016-09-27",169.7723,170.532,166.784,167.4931,97471.0],["2016-09-28",168.1515,168.9619,166.4801,167.8476,79686.0],["2016-09-29",167.3412,167.4425,164.9607,166.075,98086.0],["2016-09-30",166.936,167.4425,164.7581,166.4801,97057.0],["2016-10-03",165.5179,166.1763,164.201,165.5179,89957.0],["2016-10-04",165.1633,165.8724,162.3777,163.6439,112800.0],["2016-10-05",164.4542,165.1633,162.0231,162.0231,229586.0],["2016-10-06",161.3647,163.0361,159.9466,162.6309,76714.0],["2016-10-07",163.4413,165.1127,162.7322,163.3906,118086.0],["2016-10-10",163.4413,166.4802,163.4413,166.2776,73029.0],["2016-10-11",166.1763,167.3412,162.9854,163.6945,83286.0],["2016-10-12",164.049,165.8217,163.5425,164.9607,50071.0],["2016-10-13",164.2517,169.9749,164.2517,166.7334,103814.0],["2016-10-14",167.0373,169.4177,166.6321,166.8347,93071.0],["2016-10-17",167.1893,170.7346,166.9867,169.4684,104757.0],["2016-10-18",170.4814,172.558,169.8736,171.6463,88143.0],["2016-10-19",171.6463,172.2034,170.0762,170.6333,72414.0],["2016-10-20",170.6333,171.0385,167.4425,168.6074,60043.0],["2016-10-21",167.1892,168.1515,166.5814,167.9489,55686.0],["2016-10-24",169.2152,170.3294,167.2399,168.4048,85400.0],["2016-10-25",167.6957,167.6957,165.7711,167.2399,132900.0],["2016-10-26",166.5309,167.5945,164.9608,167.1386,86186.0],["2016-10-27",166.9866,166.9866,164.1503,166.6321,132571.0],["2016-10-28",166.936,168.1515,164.3529,165.062,91586.0],["2016-10-31",165.9737,170.9372,164.5049,170.2788,110771.0],["2016-11-01",169.7216,169.7216,164.4036,165.0114,109143.0],["2016-11-02",164.9607,165.3659,162.1751,162.3777,63343.0],["2016-11-03",164.6568,165.6698,161.3141,162.0231,159429.0],["2016-11-04",162.2764,164.2516,161.8205,163.1374,82786.0],["2016-11-07",166.2269,167.0879,164.7581,166.4801,132100.0],["2016-11-08",166.4295,166.6321,164.7075,165.8724,87057.0],["2016-11-09",161.5166,167.7464,160.2504,166.3282,94400.0],["2016-11-10",166.9867,166.9867,162.1751,164.0997,119257.0],["2016-11-11",164.3023,167.6957,163.9984,164.6062,115643.0],["2016-11-14",164.7581,168.6073,163.9984,167.5944,116471.0],["2016-11-15",167.8477,169.2152,163.2893,164.4036,118157.0],["2016-11-16",164.4036,165.5685,163.0867,164.8088,72229.0],["2016-11-17",164.91,167.1386,164.7074,165.923,75200.0],["2016-11-18",166.2776,170.1268,166.2776,169.1645,163786.0],["2016-11-21",170.1268,170.9878,166.1256,166.4801,133457.0],["2016-11-22",167.1892,168.4048,164.6568,166.7334,991300.0],["2016-11-23",165.771,169.1645,165.771,169.0632,261114.0],["2016-11-25",169.2151,172.5579,168.9113,172.3553,83829.0],["2016-11-28",172.1528,175.3436,172.1528,174.9384,201729.0],["2016-11-29",175.3942,180.2564,175.3942,176.9643,250229.0],["2016-11-30",175.6981,177.724,172.8111,176.6097,417186.0],["2016-12-01",176.4072,176.711,170.1774,172.0514,236214.0],["2016-12-02",173.2164,175.8501,171.8995,174.1787,327543.0],["2016-12-05",174.9384,175.4449,173.3683,175.2423,101771.0],["2016-12-06",175.7487,176.9137,173.9761,174.4825,185586.0],["2016-12-07",174.5838,178.3824,174.128,177.5214,169386.0],["2016-12-08",176.863,179.5474,176.2552,178.6357,179443.0],["2016-12-09",179.4967,181.5226,175.0397,175.9007,146286.0],["2016-12-12",175.2423,176.1033,172.0515,173.8241,207300.0],["2016-12-13",175.0397,175.4956,172.0515,173.5203,190086.0],["2016-12-14",173.8748,174.128,168.3541,169.1645,233729.0],["2016-12-15",169.6231,171.916,169.2664,170.0307,210600.0],["2016-12-16",171.2536,174.8203,171.2536,174.4636,469600.0],["2016-12-19",175.6865,176.247,172.9351,173.4955,117429.0],["2016-12-20",173.4955,176.5527,173.0879,176.3489,285743.0],["2016-12-21",176.3489,178.1322,173.8522,174.056,199429.0],["2016-12-22",173.5974,173.7503,170.2855,172.2726,177471.0],["2016-12-23",172.8841,174.107,172.1198,173.7503,53457.0],["2016-12-27",174.3108,175.126,173.037,173.8013,99357.0],["2016-12-28",173.5974,174.107,170.8969,172.4255,159229.0],["2016-12-29",172.3236,175.2279,171.3555,175.0241,96957.0],["2016-12-30",175.0751,178.5399,174.8713,177.2151,146800.0],["2017-01-03",178.4379,178.5908,176.247,178.0303,85886.0],["2017-01-04",179.2023,181.1385,177.8775,180.2214,107500.0],["2017-01-05",179.4061,182.8709,178.0813,179.6099,843671.0],["2017-01-06",179.6099,180.9347,179.5589,179.5589,322243.0],["2017-01-09",179.5589,180.4251,176.5527,176.8074,531714.0],["2017-01-10",176.8075,179.7118,176.5017,179.2023,332157.0],["2017-01-11",179.559,180.8838,178.5399,178.6928,355486.0],["2017-01-12",178.3361,179.6609,177.7246,179.6099,259843.0],["2017-01-13",180.0175,180.9856,178.9475,179.1004,437786.0],["2017-01-17",179.1513,180.9347,179.1513,180.7818,393486.0],["2017-01-18",181.0875,181.9537,179.7118,180.8327,244943.0],["2017-01-19",180.629,181.7499,179.7118,181.5461,245800.0],["2017-01-20",181.2404,182.4633,181.0875,182.4633,147143.0],["2017-01-23",182.1066,184.8071,182.1066,184.8071,166514.0],["2017-01-24",184.2976,186.081,183.839,184.909,113929.0],["2017-01-25",185.1128,186.5395,183.89,184.7052,163614.0],["2017-01-26",184.5014,186.7433,181.4951,184.0428,190586.0],["2017-01-27",184.5014,184.8581,181.2404,182.1576,154286.0],["2017-01-30",181.5971,181.9028,179.3042,180.3233,164757.0],["2017-01-31",180.4761,183.1257,179.8647,180.4252,318514.0],["2017-02-01",180.4252,181.3423,175.8394,175.8904,197071.0],["2017-02-02",175.7884,177.9284,175.2279,177.5718,196800.0],["2017-02-03",178.9985,179.7628,177.1642,178.3361,194500.0],["2017-02-06",177.9794,178.4889,176.5018,177.8265,152343.0],["2017-02-07",178.0303,179.508,176.6546,176.7565,164586.0],["2017-02-08",176.8584,178.2851,175.5846,177.8775,159186.0],["2017-02-09",178.2851,180.3232,177.1132,180.0685,136143.0],["2017-02-10",180.3233,181.7499,179.457,181.648,74743.0],["2017-02-13",181.9537,182.9219,180.7818,182.718,101714.0],["2017-02-14",181.9538,181.9538,179.8137,180.8837,115343.0],["2017-02-15",179.9666,180.5271,178.438,180.3233,187343.0],["2017-02-16",180.8838,183.4314,180.3742,181.4442,125157.0],["2017-02-17",181.2914,183.0238,180.629,182.5142,178743.0],["2017-02-21",183.3804,185.4695,179.9156,185.0619,127671.0],["2017-02-22",184.6543,185.6224,182.3614,184.3486,155429.0],["2017-02-23",184.8071,185.979,182.9728,185.8771,156529.0],["2017-02-24",185.3676,185.9281,184.3995,185.2147,97957.0],["2017-02-27",185.4185,187.2529,184.5014,186.7433,146843.0],["2017-02-28",185.2657,187.0491,185.1128,186.3867,917486.0],["2017-03-01",186.2848,186.2848,184.3485,185.1638,328614.0],["2017-03-02",183.788,184.5014,180.6799,181.699,434343.0],["2017-03-03",181.7499,182.2085,177.3679,180.7308,196529.0],["2017-03-06",180.3742,181.3423,177.8775,179.3551,250286.0],["2017-03-07",179.1003,179.5589,177.3679,178.0813,331543.0],["2017-03-08",178.387,178.6418,174.3108,174.4636,137014.0],["2017-03-09",174.8203,176.6036,172.5783,173.1388,139414.0],["2017-03-10",173.9031,175.126,170.795,173.1898,269257.0],["2017-03-13",172.935,173.6483,172.3745,173.0369,118386.0],["2017-03-14",172.5274,172.5274,170.6421,171.9669,124400.0],["2017-03-15",173.037,177.317,172.5274,176.0432,213171.0],["2017-03-16",176.4024,177.9422,175.4273,176.7104,144257.0],["2017-03-17",177.8909,181.1243,177.1723,180.919,352929.0],["2017-03-20",178.5581,179.5332,177.4289,179.02,270400.0],["2017-03-21",179.6359,179.7899,176.9157,177.0184,193300.0],["2017-03-22",177.0697,177.3776,175.3247,177.0697,113686.0],["2017-03-23",176.8643,179.8412,175.9918,178.0961,113271.0],["2017-03-24",178.0962,179.2253,176.5564,176.6077,129129.0],["2017-03-27",175.6326,176.5051,172.3478,173.3743,141343.0],["2017-03-28",173.5283,175.0167,171.8346,174.6574,158129.0],["2017-03-29",174.7088,175.9406,173.1177,175.6326,147500.0],["2017-03-30",175.1707,176.967,174.5035,176.9157,104000.0],["2017-03-31",176.6078,178.4554,176.5564,177.7882,256100.0],["2017-04-03",177.6855,178.6607,176.8644,178.3528,82014.0],["2017-04-04",178.0449,179.2766,177.3776,178.4555,159614.0],["2017-04-05",178.9174,178.9687,175.9405,176.0432,129529.0],["2017-04-06",176.0945,178.8147,175.1707,178.5581,128686.0],["2017-04-07",178.6607,179.5846,177.8909,177.8909,121229.0],["2017-04-10",177.9935,179.1227,177.3776,178.1475,118557.0],["2017-04-11",178.3528,180.7137,177.9935,179.9952,123314.0],["2017-04-12",180.1491,180.5084,178.4041,178.9687,119643.0],["2017-04-13",179.2253,179.4306,176.4538,176.8644,128214.0],["2017-04-17",177.429,180.4571,177.0184,180.4571,88343.0],["2017-04-18",180.5597,181.1756,179.9952,181.073,79129.0],["2017-04-19",180.8164,181.9969,180.3545,181.4836,102771.0],["2017-04-20",181.1757,181.9455,180.3545,181.9455,85100.0],["2017-04-21",181.9455,182.4587,180.8677,181.4323,153271.0],["2017-04-24",183.1773,183.6392,176.967,178.7634,133329.0],["2017-04-25",179.174,180.6111,177.9935,179.9952,88986.0],["2017-04-26",179.4819,180.8164,178.3528,179.5333,158929.0],["2017-04-27",179.7385,181.2269,178.4554,178.8147,128314.0],["2017-04-28",178.2501,178.2501,176.0945,176.3511,100929.0],["2017-05-01",176.4538,179.7899,175.5299,177.9935,103514.0],["2017-05-02",177.9935,178.9174,177.0697,178.0448,75286.0],["2017-05-03",178.3528,178.3528,174.5548,175.2733,79071.0],["2017-05-04",178.8147,179.2766,168.6011,173.5796,187686.0],["2017-05-05",173.5283,175.6839,173.323,174.9654,111157.0],["2017-05-08",175.3759,176.0945,172.6557,173.169,116057.0],["2017-05-09",172.8611,172.9124,170.2435,171.3727,105600.0],["2017-05-10",171.27,173.7849,170.7055,172.7071,106514.0],["2017-05-11",171.8346,171.8346,168.9604,170.3975,123500.0],["2017-05-12",170.1922,171.0134,169.6276,170.0895,76814.0],["2017-05-15",169.9869,171.7319,169.7303,170.0382,50500.0],["2017-05-16",170.1922,170.5001,168.0879,169.1144,76729.0],["2017-05-17",168.2419,169.4737,166.9074,168.3958,177000.0],["2017-05-18",167.8826,169.1657,166.3428,168.6525,99557.0],["2017-05-19",168.5498,169.4223,167.318,168.6525,122600.0],["2017-05-22",168.6012,169.8843,168.0879,169.6277,85171.0],["2017-05-23",170.3975,172.1425,169.2683,171.424,80686.0],["2017-05-24",171.7833,172.7071,171.27,171.9372,61871.0],["2017-05-25",172.1938,172.1938,169.1143,169.2683,101757.0],["2017-05-26",169.1657,169.9868,167.8312,168.9604,59129.0],["2017-05-30",168.6011,168.9091,166.8561,167.7286,124129.0],["2017-05-31",167.9852,168.9604,167.01,168.1392,137771.0],["2017-06-01",167.8312,170.4488,167.3693,170.1409,80757.0],["2017-06-02",171.0647,173.2203,170.6541,172.4505,101314.0],["2017-06-05",172.2965,172.7071,171.1674,171.9372,153029.0],["2017-06-06",171.7832,171.8859,170.1408,170.6541,157457.0],["2017-06-07",170.6541,175.0167,170.5001,174.9654,163700.0],["2017-06-08",175.068,178.1475,173.4769,178.0961,225100.0],["2017-06-09",178.2502,182.2535,176.1459,182.2021,244186.0],["2017-06-12",182.0995,183.8445,181.073,182.0481,248214.0],["2017-06-13",182.0482,183.7419,179.7386,183.6906,186343.0],["2017-06-14",184.7684,185.4869,182.4588,183.5879,189114.0],["2017-06-15",182.3561,184.4604,181.9455,183.6392,166643.0],["2017-06-16",182.8122,184.1561,181.6235,184.1044,211243.0],["2017-06-19",184.1044,184.5179,181.8819,182.2954,146686.0],["2017-06-20",181.8302,183.174,179.8145,181.1583,114943.0],["2017-06-21",180.8998,181.0549,178.4189,178.9875,147514.0],["2017-06-22",179.246,181.055,177.3853,179.8145,167057.0],["2017-06-23",180.383,181.0549,178.0055,178.1088,1900600.0],["2017-06-26",178.9358,181.6235,178.7291,180.8482,213900.0],["2017-06-27",180.383,181.4684,178.1088,178.3672,171343.0],["2017-06-28",178.8324,180.3313,178.2639,179.6077,173471.0],["2017-06-29",179.8145,179.8145,176.0931,176.4032,223214.0],["2017-06-30",176.6099,177.3852,175.0594,176.7133,292486.0],["2017-07-03",177.3853,178.0055,175.8347,177.9021,52771.0],["2017-07-05",177.9021,178.5223,174.0257,174.1807,160900.0],["2017-07-06",173.6122,174.5425,168.3403,168.547,204043.0],["2017-07-07",168.7021,169.7358,167.8751,168.9088,166129.0],["2017-07-10",169.1672,169.2189,164.102,164.2571,171971.0],["2017-07-11",164.6189,165.0324,162.965,163.9987,238571.0],["2017-07-12",165.2908,166.5829,165.2908,165.6526,112829.0],["2017-07-13",165.911,167.1515,164.2571,164.4638,126886.0],["2017-07-14",165.3942,168.0302,165.1874,167.0998,282857.0],["2017-07-17",167.2549,168.9088,166.4279,168.1852,168500.0],["2017-07-18",168.2369,168.6504,167.3065,167.8234,168000.0],["2017-07-19",168.0301,168.9088,167.565,168.4953,118829.0],["2017-07-20",169.1156,169.374,166.2729,166.3762,137114.0],["2017-07-21",166.6863,167.1515,165.7043,166.3245,77629.0],["2017-07-24",166.2728,166.3762,164.5672,165.6526,131186.0],["2017-07-25",166.1177,166.8413,164.5155,166.5312,104871.0],["2017-07-26",166.738,167.6684,165.6526,166.3762,65414.0],["2017-07-27",166.4795,167.6683,165.084,166.5312,87414.0],["2017-07-28",166.4795,167.9267,166.0661,167.4616,112843.0],["2017-07-31",168.0301,169.1155,166.4795,169.1155,164614.0],["2017-08-01",169.4773,170.8212,168.3919,168.9605,102443.0],["2017-08-02",168.8571,170.3043,166.9964,169.0122,213829.0],["2017-08-03",169.2706,171.9066,167.8234,170.3043,403929.0],["2017-08-04",170.4077,171.0279,167.9268,170.6144,175757.0],["2017-08-07",170.6661,170.6661,167.8234,168.4436,142729.0],["2017-08-08",168.1852,168.9088,167.3066,167.7717,187129.0],["2017-08-09",167.5133,167.8234,166.0661,166.1694,94043.0],["2017-08-10",165.4458,166.4795,164.8256,166.1694,126543.0],["2017-08-11",165.0324,166.5313,163.1717,163.9987,134829.0],["2017-08-14",165.3942,169.1672,164.9807,168.702,230729.0],["2017-08-15",168.4953,169.6324,166.8414,169.6324,132143.0],["2017-08-16",169.9942,171.8032,169.4256,171.0796,163929.0],["2017-08-17",171.1313,171.6998,169.7358,170.2526,104586.0],["2017-08-18",169.7358,170.5111,167.565,168.6504,135271.0],["2017-08-21",168.5987,169.3223,168.0818,168.4953,52343.0],["2017-08-22",168.6504,169.2189,167.6166,168.3403,45100.0],["2017-08-23",167.9268,170.3043,167.7717,169.5291,89714.0],["2017-08-24",169.9942,170.6661,168.1852,168.7537,116014.0],["2017-08-25",169.2189,170.2009,167.9784,169.3223,116229.0],["2017-08-28",169.6841,169.7875,165.5492,166.3245,125129.0],["2017-08-29",165.6526,167.6684,164.929,165.4976,83043.0],["2017-08-30",165.1357,167.565,164.4638,167.4099,93071.0],["2017-08-31",168.0818,170.6144,167.8234,170.5627,108000.0],["2017-09-01",170.6661,171.9582,169.6324,169.7874,121757.0],["2017-09-05",169.8908,170.6661,167.7717,167.9785,87271.0],["2017-09-06",168.547,169.6841,167.8234,168.2369,95257.0],["2017-09-07",168.1852,169.1672,166.8931,167.5133,88243.0],["2017-09-08",166.7897,167.565,166.2212,166.3762,118857.0],["2017-09-11",167.2549,168.0818,166.738,166.7897,118600.0],["2017-09-12",166.8414,167.4616,164.3605,165.3425,107200.0],["2017-09-13",165.0324,166.0661,164.7222,165.1874,163014.0],["2017-09-14",164.8773,168.4436,164.8256,167.9785,127643.0],["2017-09-15",168.0818,168.2886,164.7223,166.7897,247000.0],["2017-09-18",166.998,167.2585,164.2373,165.6958,127186.0],["2017-09-19",166.7897,168.5086,165.3833,167.8315,324771.0],["2017-09-20",167.6231,169.4463,167.571,169.4463,148686.0],["2017-09-21",169.7067,170.8005,169.0295,169.6546,104586.0],["2017-09-22",169.8109,170.488,168.0919,168.8733,78543.0],["2017-09-25",169.2379,172.5195,168.717,171.061,171229.0],["2017-09-26",171.8944,172.4153,170.7485,171.8944,153757.0],["2017-09-27",171.9465,173.0925,168.9774,171.8944,253886.0],["2017-09-28",172.1549,172.6758,169.7067,172.1549,183743.0],["2017-09-29",171.686,174.8114,170.8526,174.6551,210714.0],["2017-10-02",174.7593,175.3323,171.8423,172.9362,141214.0],["2017-10-03",172.9362,173.4571,172.0507,173.0925,137771.0],["2017-10-04",173.0404,173.978,171.7902,173.8217,56057.0],["2017-10-05",174.0301,174.6551,173.5092,174.0822,71700.0],["2017-10-06",173.7696,174.2384,171.7902,173.0925,308500.0],["2017-10-09",173.0925,173.6134,172.3111,172.4153,103957.0],["2017-10-10",172.7799,174.1343,171.5819,172.6758,103271.0],["2017-10-11",172.4674,173.6655,172.4674,172.8841,82743.0],["2017-10-12",172.8841,174.5509,172.3111,174.5509,116229.0],["2017-10-13",176.1136,176.3741,173.978,175.8532,96843.0],["2017-10-16",176.0095,177.1033,175.1239,176.9992,125343.0],["2017-10-17",176.9992,177.9889,176.3741,177.7284,163129.0],["2017-10-18",177.1555,177.6243,176.1658,176.7387,112471.0],["2017-10-19",176.7387,176.8429,175.1239,175.6448,96029.0],["2017-10-20",175.5928,175.5928,173.5613,174.1864,86000.0],["2017-10-23",174.9156,174.9156,173.3529,173.9259,78614.0],["2017-10-24",174.0822,175.5928,173.4571,174.1343,116129.0],["2017-10-25",173.8738,174.4468,172.9362,174.2905,89257.0],["2017-10-26",174.4989,174.551,172.4153,174.0822,114514.0],["2017-10-27",174.4468,174.8114,172.7279,174.3947,134443.0],["2017-10-30",174.8114,174.8114,172.6237,174.0301,108614.0],["2017-10-31",173.8738,176.1657,172.6758,176.1657,172586.0],["2017-11-01",176.1136,176.1136,174.2384,175.5928,148557.0],["2017-11-02",175.5407,178.4577,173.4571,176.9992,220471.0],["2017-11-03",175.5406,179.3953,175.5406,178.5618,180943.0],["2017-11-06",179.0827,181.3747,178.8223,180.437,173714.0],["2017-11-07",180.6454,182.6769,179.7599,181.3747,149257.0],["2017-11-08",181.8956,183.0415,180.958,182.4686,108843.0],["2017-11-09",182.0518,184.5,182.0518,183.8228,133486.0],["2017-11-10",182.9373,184.8125,182.6248,182.9373,79714.0],["2017-11-13",183.3019,185.0209,182.8852,184.6042,140543.0],["2017-11-14",184.5521,186.219,183.9791,185.3855,105386.0],["2017-11-15",184.9688,185.6981,183.8229,184.1354,124943.0],["2017-11-16",184.1354,185.4376,183.6666,185.3855,155357.0],["2017-11-17",185.1772,185.2814,184.1354,184.6563,130400.0],["2017-11-20",182.0518,185.073,179.4473,184.5,339914.0],["2017-11-21",184.7084,185.6981,184.3437,185.646,151514.0],["2017-11-22",185.2814,187.0003,184.8646,185.8022,160557.0],["2017-11-24",186.271,186.4794,185.1772,185.5418,66271.0],["2017-11-27",186.271,186.6877,184.9167,185.8543,179157.0],["2017-11-28",185.5418,185.5939,183.5624,183.875,266414.0],["2017-11-29",184.0833,185.6981,183.6666,185.3855,223800.0],["2017-11-30",186.1668,186.4273,184.6042,185.5939,249143.0],["2017-12-01",186.0106,186.7919,183.1978,185.2814,124557.0],["2017-12-04",185.8023,186.7919,184.5,184.9688,121171.0],["2017-12-05",184.8125,185.073,180.5412,180.6454,118543.0],["2017-12-06",181.01,181.1142,178.5098,180.1766,85657.0],["2017-12-07",180.3849,181.583,179.7078,180.8537,179029.0],["2017-12-08",181.4788,181.6351,180.437,180.9579,105014.0],["2017-12-11",181.2184,181.4268,180.385,180.6975,79900.0],["2017-12-12",180.9059,181.6351,179.1348,180.4892,139957.0],["2017-12-13",181.01,181.7392,179.2911,179.812,91529.0],["2017-12-14",180.0203,180.1245,178.3014,178.8223,136457.0],["2017-12-15",180.8162,180.8162,179.0321,180.134,149443.0],["2017-12-18",180.6588,183.912,180.6588,181.6557,97157.0],["2017-12-19",181.7607,182.1805,177.7729,178.7174,78557.0],["2017-12-20",178.6648,179.4519,175.2542,175.4116,105957.0],["2017-12-21",175.674,175.7265,174.2048,174.6246,81386.0],["2017-12-22",175.3067,177.8253,173.6801,175.8314,82086.0],["2017-12-26",175.5166,177.4056,175.3067,176.9858,42871.0],["2017-12-27",177.0907,178.4025,176.0413,177.9303,79514.0],["2017-12-28",178.1926,179.5569,176.9333,179.5044,73129.0],["2017-12-29",179.2945,179.8192,178.4025,179.7143,99586.0],["2018-01-02",180.1341,180.1341,176.8284,177.9303,81843.0],["2018-01-03",178.2976,179.2945,177.8253,179.2945,89014.0],["2018-01-04",179.1371,179.1371,174.3097,174.6246,64243.0],["2018-01-05",174.8869,175.8839,174.5197,175.5691,79671.0],["2018-01-08",174.9919,177.7204,174.2573,177.7204,165571.0],["2018-01-09",177.458,177.563,175.2542,175.5691,122014.0],["2018-01-10",175.2542,175.5691,173.4702,174.9394,101500.0],["2018-01-11",175.0444,176.5136,174.8345,175.2543,111700.0],["2018-01-12",170.5318,173.1554,169.7972,172.4733,140914.0],["2018-01-16",172.8406,174.2048,171.0041,171.5288,188900.0],["2018-01-17",171.2664,171.2664,168.9577,170.322,150686.0],["2018-01-18",170.322,170.322,168.3805,168.433,132729.0],["2018-01-19",168.7478,169.5349,166.3866,167.2261,175986.0],["2018-01-22",166.9113,169.5349,165.7569,169.4299,223386.0],["2018-01-23",170.1645,171.3713,169.7447,171.2139,174943.0],["2018-01-24",171.214,171.214,168.7478,169.4824,88486.0],["2018-01-25",168.8527,169.2725,167.7508,168.6953,106243.0],["2018-01-26",169.1675,169.5349,166.3866,167.5409,120157.0],["2018-01-29",167.436,167.436,165.0748,165.2847,112600.0],["2018-01-30",163.9729,165.0223,163.5006,163.5006,107829.0],["2018-01-31",164.655,167.8033,164.1303,167.7508,389986.0],["2018-02-01",167.7508,169.22,163.5006,163.5006,144029.0],["2018-02-02",162.2413,163.2383,153.0589,161.7691,133814.0],["2018-02-05",161.1394,162.0839,155.1052,155.9973,176657.0],["2018-02-06",153.741,155.9448,150.8551,154.2132,301043.0],["2018-02-07",154.2657,156.9942,153.2163,154.0033,158343.0],["2018-02-08",153.4261,155.5775,150.1729,150.2254,138843.0],["2018-02-09",151.3273,154.7379,148.5463,153.2687,147486.0],["2018-02-12",153.4262,154.4756,148.2315,152.2193,173314.0],["2018-02-13",151.2224,155.0528,150.3304,154.5806,391814.0],["2018-02-14",153.4787,155.5775,151.5372,154.8429,143171.0],["2018-02-15",156.1022,159.6702,153.741,159.0406,281114.0],["2018-02-16",159.1456,162.1364,158.411,161.3493,194786.0],["2018-02-20",161.087,164.2877,160.2999,161.2444,208529.0],["2018-02-21",160.5622,161.4018,157.8862,158.6733,193943.0],["2018-02-22",158.9881,161.2969,158.0961,160.8771,148543.0],["2018-02-23",163.3957,166.3341,161.7167,166.1242,231186.0],["2018-02-26",167.0162,167.3311,165.0748,166.649,177543.0],["2018-02-27",167.436,167.6984,164.1303,165.2847,276343.0],["2018-02-28",165.8094,167.1736,165.2847,165.652,246514.0],["2018-03-01",165.547,166.7014,164.0778,165.3896,198271.0],["2018-03-02",165.1797,165.547,163.3957,165.2847,159771.0],["2018-03-05",164.4451,167.1212,164.4451,165.9143,107414.0],["2018-03-06",165.7045,167.8558,164.76,167.2261,93957.0],["2018-03-07",166.6489,169.9022,166.6489,169.8497,131500.0],["2018-03-08",170.4269,170.8467,169.0102,170.5318,91914.0],["2018-03-09",170.8991,171.5288,169.22,171.4238,73086.0],["2018-03-12",171.1615,171.4763,168.8002,171.004,148786.0],["2018-03-13",171.3714,172.3159,170.0071,170.3744,93086.0],["2018-03-14",170.6368,171.1615,168.9052,170.3744,88814.0],["2018-03-15",170.4268,171.004,167.9082,169.3774,138829.0],["2018-03-16",171.0168,173.0791,169.6947,172.9205,155443.0],["2018-03-19",172.9204,172.9204,170.1178,171.5984,76429.0],["2018-03-20",171.81,172.9734,170.3822,171.3869,84157.0],["2018-03-21",170.911,171.7042,169.6418,170.2764,100686.0],["2018-03-22",169.8534,172.5503,169.2188,169.2717,186700.0],["2018-03-23",169.0602,169.0602,165.6758,166.4161,133829.0],["2018-03-26",168.214,169.113,166.7334,169.113,99400.0],["2018-03-27",169.3246,171.4927,166.8392,168.7958,110657.0],["2018-03-28",169.8005,172.4974,169.8005,171.9686,79400.0],["2018-03-29",172.1272,172.9733,170.9638,172.0215,148571.0],["2018-04-02",171.6513,172.4974,167.791,169.3246,130686.0],["2018-04-03",169.9591,171.81,168.7429,170.4879,208486.0],["2018-04-04",169.2717,171.9158,168.9015,170.7524,137271.0],["2018-04-05",170.8581,170.8581,168.69,169.3775,117086.0],["2018-04-06",169.1131,169.9063,166.2575,167.0507,98643.0],["2018-04-09",167.1564,167.7381,165.1998,165.3056,83186.0],["2018-04-10",166.6805,166.9449,165.3056,165.7816,120871.0],["2018-04-11",165.6229,167.368,165.4643,166.0989,219929.0],["2018-04-12",166.1517,166.2046,162.9789,164.6182,149471.0],["2018-04-13",164.9355,165.5172,163.7192,165.4114,93900.0],["2018-04-16",165.4643,167.6853,164.9883,166.5219,103686.0],["2018-04-17",167.1565,170.3822,166.2046,168.69,141829.0],["2018-04-18",168.69,169.3774,167.2622,167.2622,68486.0],["2018-04-19",167.0507,167.5795,164.1951,165.8344,96214.0],["2018-04-20",166.4161,166.7334,164.4066,164.6182,71714.0],["2018-04-23",164.9355,166.046,163.7721,165.3585,80586.0],["2018-04-24",165.7287,167.791,165.5172,166.4161,76571.0],["2018-04-25",166.1517,168.5842,165.5172,167.8439,87214.0],["2018-04-26",168.1083,171.2283,168.1083,170.2235,75714.0],["2018-04-27",170.2764,174.1896,169.0073,173.1849,69343.0],["2018-04-30",173.6608,174.2954,172.8147,173.8194,147314.0],["2018-05-01",173.9781,175.1943,172.9205,174.7713,91686.0],["2018-05-02",174.031,175.8818,172.3917,174.8242,195043.0],["2018-05-03",172.0744,176.1462,170.5937,175.6174,95729.0],["2018-05-04",176.1991,179.7421,175.1944,179.5306,135629.0],["2018-05-07",180.4824,182.5977,176.5164,182.2275,119343.0],["2018-05-08",182.6506,184.0783,181.3814,182.7563,344657.0],["2018-05-09",182.7563,184.7658,182.4919,183.9197,107971.0],["2018-05-10",184.8715,185.8234,184.6071,185.2417,81200.0],["2018-05-11",185.0831,186.2464,184.0783,184.5014,105843.0],["2018-05-14",185.2417,185.4532,182.1217,182.5448,111157.0],["2018-05-15",181.2757,181.7516,178.5259,179.0547,149514.0],["2018-05-16",179.372,180.4296,176.0933,176.4106,166671.0],["2018-05-17",176.4106,177.8913,174.8242,174.9828,98886.0],["2018-05-18",174.9828,176.8865,174.9828,176.0933,123600.0],["2018-05-21",176.6221,179.795,176.252,179.0547,179014.0],["2018-05-22",178.896,181.8573,178.896,180.4295,242771.0],["2018-05-23",180.4824,182.1746,179.9007,180.8526,153643.0],["2018-05-24",181.3285,181.3285,179.4777,180.9584,99257.0],["2018-05-25",181.5929,183.8139,181.3814,183.4966,142786.0],["2018-05-29",182.7563,184.7129,182.1746,184.3428,188814.0],["2018-05-30",184.4485,187.8858,183.7611,186.1407,175971.0],["2018-05-31",186.6166,187.5156,185.7705,187.1983,164400.0],["2018-06-01",187.5156,189.5251,186.0349,188.2031,134786.0],["2018-06-04",188.7319,189.4193,187.0926,188.7319,108757.0],["2018-06-05",189.2078,190.5298,188.6261,189.3664,140486.0],["2018-06-06",188.8376,190.6884,188.8376,190.3712,114743.0],["2018-06-07",190.5298,190.5827,187.6213,188.1501,138600.0],["2018-06-08",188.0973,188.5203,187.5156,188.2559,87743.0],["2018-06-11",188.2559,188.5203,186.2465,187.1454,120443.0],["2018-06-12",187.3041,190.4769,186.8281,188.9434,126643.0],["2018-06-13",188.9434,189.6308,186.0349,186.1407,91857.0],["2018-06-14",186.4051,187.3041,186.0878,186.458,67214.0],["2018-06-15",186.458,186.9868,184.9244,185.1359,151957.0],["2018-06-18",185.0294,186.3077,184.3903,185.0827,114914.0],["2018-06-19",184.6033,185.7218,183.6446,184.5501,190800.0],["2018-06-20",184.9762,188.2251,184.6566,187.4262,122357.0],["2018-06-21",187.4262,187.799,184.9229,185.6153,95286.0],["2018-06-22",186.0414,187.0534,184.7631,186.7338,149043.0],["2018-06-25",187.4262,187.4262,184.5501,185.9349,151871.0],["2018-06-26",186.5208,187.6925,185.4555,186.6273,74200.0],["2018-06-27",186.8936,188.0121,186.2012,187.0001,111986.0],["2018-06-28",186.7338,188.6512,186.7338,188.5979,138986.0],["2018-06-29",187.9588,190.6751,186.0414,188.7045,124543.0],["2018-07-02",188.5447,189.1305,184.4435,186.4675,77357.0],["2018-07-03",186.8403,189.0773,186.0946,187.4794,57429.0],["2018-07-05",188.0653,188.7045,186.361,188.5979,105571.0],["2018-07-06",189.024,190.0892,188.7044,189.9827,68043.0],["2018-07-09",190.4621,190.8882,188.3849,188.9175,98186.0],["2018-07-10",189.1838,190.1425,188.2783,188.5446,67957.0],["2018-07-11",188.1186,189.2371,187.7458,188.9175,60843.0],["2018-07-12",189.1838,190.249,187.9055,190.036,61086.0],["2018-07-13",190.4621,191.1545,189.1838,189.5034,52357.0],["2018-07-16",189.1306,189.2371,185.5088,185.6686,67600.0],["2018-07-17",185.8816,186.1479,182.3131,182.9522,179800.0],["2018-07-18",182.7392,183.5913,180.6087,181.5142,88771.0],["2018-07-19",180.9283,183.5914,180.5022,182.8457,74086.0],["2018-07-20",182.3131,182.3664,179.4903,180.3424,89957.0],["2018-07-23",180.0761,180.3424,178.7446,179.9164,48571.0],["2018-07-24",179.5435,179.9696,178.425,178.7446,101614.0],["2018-07-25",178.6381,180.1827,178.6381,179.0642,78014.0],["2018-07-26",179.0109,179.65,177.2,178.9576,73886.0],["2018-07-27",179.437,179.437,176.1348,177.4131,86171.0],["2018-07-30",177.3599,178.3186,175.4425,176.9338,122386.0],["2018-07-31",177.7326,182.899,177.0402,182.4729,144643.0],["2018-08-01",179.863,182.5794,177.2533,182.4196,143471.0],["2018-08-02",181.5142,182.6327,178.3718,178.4783,137514.0],["2018-08-03",181.5142,181.5142,178.3185,181.0881,69300.0],["2018-08-06",181.3544,183.5914,180.3424,183.4316,85343.0],["2018-08-07",181.3544,184.1772,181.3544,183.9109,117743.0],["2018-08-08",183.4315,184.8163,182.4728,183.112,70114.0],["2018-08-09",182.7925,182.7925,180.5022,181.0348,92714.0],["2018-08-10",180.3957,181.1414,178.1587,178.212,85543.0],["2018-08-13",178.6914,179.437,176.7207,176.774,102543.0],["2018-08-14",177.3065,180.0761,176.5076,178.7978,117700.0],["2018-08-15",178.5315,181.4076,177.4663,178.6913,172557.0],["2018-08-16",178.212,181.0348,177.5196,180.9283,106714.0],["2018-08-17",180.5022,181.9402,180.4489,181.7272,87900.0],["2018-08-20",181.887,182.5794,180.5555,180.9816,127171.0],["2018-08-21",179.1707,180.5555,176.4544,177.2,163000.0],["2018-08-22",176.4544,177.8392,176.3479,177.0935,80971.0],["2018-08-23",177.3598,177.7327,174.9098,175.3359,109643.0],["2018-08-24",174.75,176.0283,174.4304,175.5489,50029.0],["2018-08-27",175.8685,176.9338,174.7501,176.9338,99057.0],["2018-08-28",176.987,180.0229,176.3479,179.9696,81600.0],["2018-08-29",180.2892,180.9816,179.3305,180.1827,83200.0],["2018-08-30",180.6087,180.662,178.5848,178.9044,81500.0],["2018-08-31",179.0641,180.2892,177.7859,180.2359,84743.0],["2018-09-04",179.4903,180.2892,176.5609,177.0935,79986.0],["2018-09-05",176.5609,177.9989,175.3359,175.9218,90871.0],["2018-09-06",176.188,176.987,175.6022,176.4011,72886.0],["2018-09-07",176.8272,176.8272,174.75,175.3891,59114.0],["2018-09-10",175.6555,177.8392,175.3891,175.5489,61271.0],["2018-09-11",174.6435,175.9751,174.324,175.4957,58900.0],["2018-09-12",175.5489,175.5489,173.312,173.8446,79300.0],["2018-09-13",174.1641,174.8565,173.0456,173.6315,80614.0],["2018-09-14",173.312,173.312,170.2228,172.0337,64043.0],["2018-09-17",171.8727,174.7175,171.4969,174.1808,83471.0],["2018-09-18",174.0197,174.6102,172.8925,172.9462,59800.0],["2018-09-19",173.0535,173.3756,169.0278,169.0815,113914.0],["2018-09-20",169.1352,170.9602,168.33,170.6381,138529.0],["2018-09-21",170.5308,173.5903,170.155,172.8389,163014.0],["2018-09-24",172.5705,172.5705,169.1352,169.8866,165843.0],["2018-09-25",170.2624,170.8528,169.4572,170.2624,71486.0],["2018-09-26",170.316,171.7653,167.4712,168.0616,120757.0],["2018-09-27",168.3837,172.3558,168.33,170.8528,206371.0],["2018-09-28",170.7991,175.6837,170.7991,175.63,225429.0],["2018-10-01",175.4153,176.0058,173.9124,174.1271,209414.0],["2018-10-02",174.2881,175.1469,173.6977,174.2344,134157.0],["2018-10-03",174.3418,175.5764,171.9264,173.0536,186886.0],["2018-10-04",171.98,173.3219,169.4035,171.4969,98343.0],["2018-10-05",171.5506,173.7514,171.5506,172.4632,120757.0],["2018-10-08",172.6778,175.5227,172.6778,174.7712,86857.0],["2018-10-09",175.0396,176.4352,174.0734,175.63,188914.0],["2018-10-10",174.9859,175.6837,170.2087,170.316,121571.0],["2018-10-11",169.5646,170.0477,164.1969,165.0557,319957.0],["2018-10-12",166.7197,166.7197,162.1572,164.4116,142529.0],["2018-10-15",164.0359,167.6859,163.5528,166.3439,115243.0],["2018-10-16",167.1491,170.6918,165.9146,169.8329,100186.0],["2018-10-17",169.7793,170.5307,168.2226,169.4572,125400.0],["2018-10-18",169.0815,170.2087,166.0219,167.0417,107871.0],["2018-10-19",167.0954,168.4374,166.3976,166.6124,54457.0],["2018-10-22",167.0417,168.1153,164.0895,164.1432,65014.0],["2018-10-23",162.9623,166.6123,161.8351,165.9145,95243.0],["2018-10-24",165.7535,167.5248,164.7337,165.4315,79857.0],["2018-10-25",165.8609,169.4572,164.7873,168.6521,76329.0],["2018-10-26",167.4175,167.4175,162.6939,163.7138,186400.0],["2018-10-29",165.1631,166.8271,162.3719,163.016,143100.0],["2018-10-30",163.1234,164.5726,161.8351,162.3182,199343.0],["2018-10-31",163.3917,164.8947,161.4057,162.6403,262329.0],["2018-11-01",163.5528,165.7535,159.5807,161.352,221143.0],["2018-11-02",161.5667,163.177,159.6344,160.0638,209843.0],["2018-11-05",160.2785,162.5329,160.1175,160.6543,144343.0],["2018-11-06",160.8153,163.3917,160.6006,162.0498,281586.0],["2018-11-07",162.5866,166.1293,162.1035,165.9682,281671.0],["2018-11-08",166.7734,167.4711,165.4314,166.8807,130486.0],["2018-11-09",166.4513,167.1491,165.4851,167.1491,154357.0],["2018-11-12",166.6123,168.0079,165.8609,166.2366,106414.0],["2018-11-13",166.666,167.4712,165.0557,165.8072,98614.0],["2018-11-14",166.3977,166.4513,164.4116,164.68,88029.0],["2018-11-15",163.5528,164.4653,161.03,164.4653,152543.0],["2018-11-16",163.9822,164.9484,163.2844,164.5726,76129.0],["2018-11-19",164.2506,165.1631,162.2109,163.4991,141500.0],["2018-11-20",162.2646,163.5528,161.191,161.191,131357.0],["2018-11-21",161.2447,163.9285,160.1712,161.6741,64400.0],["2018-11-23",161.6741,162.855,160.6006,161.8351,18043.0],["2018-11-26",162.8013,163.177,160.0101,160.4932,134400.0],["2018-11-27",160.3322,162.4792,158.6682,161.2447,185171.0],["2018-11-28",161.191,165.5388,161.191,165.4315,157971.0],["2018-11-29",165.2704,166.6123,164.2506,166.1829,195600.0],["2018-11-30",166.2903,167.7932,164.4116,165.6461,215871.0],["2018-12-03",166.3976,168.7057,164.8947,168.5983,132629.0],["2018-12-04",168.3837,168.9204,165.1094,165.8072,164414.0],["2018-12-06",164.4116,170.5844,162.5329,170.4234,161214.0],["2018-12-07",171.0675,171.9263,168.1153,168.9741,153943.0],["2018-12-10",168.8131,169.4035,164.4653,167.5249,186314.0],["2018-12-11",168.3837,169.5109,164.7337,164.7337,185386.0],["2018-12-12",166.0219,166.827,161.4594,161.8888,117457.0],["2018-12-13",162.2108,164.6263,161.1373,163.6064,127586.0],["2018-12-14",163.7147,163.8229,160.8463,162.7946,145643.0],["2018-12-17",162.5241,163.2276,155.5966,157.0579,250857.0],["2018-12-18",157.5449,158.5732,155.9755,156.7331,161171.0],["2018-12-19",156.7332,156.7873,151.9706,153.2153,370943.0],["2018-12-20",152.8365,154.0812,149.8598,151.2128,253386.0],["2018-12-21",152.3494,155.0013,150.7257,152.4035,394429.0],["2018-12-24",151.5917,152.5117,148.3986,148.3986,151286.0],["2018-12-26",148.615,153.4318,146.7749,153.4318,223157.0],["2018-12-27",152.2953,153.7565,149.2104,153.7565,179943.0],["2018-12-28",154.6766,155.3802,151.4835,153.7565,145371.0],["2018-12-31",154.0812,157.2743,151.8082,157.2743,172129.0],["2019-01-02",155.7048,155.7048,148.5609,150.0763,235500.0],["2019-01-03",150.401,151.3752,147.9115,148.9939,185371.0],["2019-01-04",149.7516,152.5659,149.3727,150.9964,192714.0],["2019-01-07",151.3211,153.8648,150.9964,151.8623,182757.0],["2019-01-08",153.2153,156.9496,152.7282,156.6249,187771.0],["2019-01-09",159.1144,159.9263,156.0296,159.385,170443.0],["2019-01-10",158.6815,163.2276,158.6273,162.7405,164900.0],["2019-01-11",162.6323,163.1194,160.7381,163.0111,79786.0],["2019-01-14",162.3076,163.9312,161.604,163.2818,110286.0],["2019-01-15",164.2018,165.1759,163.1194,164.4183,104500.0],["2019-01-16",164.1477,165.3383,162.2535,163.2818,143886.0],["2019-01-17",162.4699,164.4724,162.4699,164.0936,83629.0],["2019-01-18",165.0677,165.6631,163.9853,165.3925,156443.0],["2019-01-22",165.23,167.5572,164.5806,166.6913,135971.0],["2019-01-23",166.8537,167.8279,165.7172,167.1243,126557.0],["2019-01-24",166.8537,167.6655,165.5548,166.4207,52443.0],["2019-01-25",167.016,169.5597,166.9078,169.3973,55386.0],["2019-01-28",169.0185,171.3998,168.315,170.9669,150229.0],["2019-01-29",171.3998,173.2399,171.0751,173.1317,101814.0],["2019-01-30",173.6729,177.1907,173.1317,174.9718,176243.0],["2019-01-31",174.8094,176.1624,172.9151,175.7294,117543.0],["2019-02-01",175.8918,176.0542,171.6163,175.1341,123200.0],["2019-02-04",174.9176,176.1624,172.9693,175.9459,124886.0],["2019-02-05",176.3789,178.9226,176.2165,178.8143,197971.0],["2019-02-06",178.4355,178.7061,176.6495,177.1366,88143.0],["2019-02-07",177.1366,181.1415,175.7294,180.7085,83743.0],["2019-02-08",180.005,181.4662,178.3272,179.139,69414.0],["2019-02-11",179.3555,181.5745,178.7602,181.2497,117243.0],["2019-02-12",181.6286,181.791,179.2473,179.6262,200129.0],["2019-02-13",179.4097,181.3039,178.9226,180.005,201729.0],["2019-02-14",179.3556,182.2781,175.7836,180.3839,180929.0],["2019-02-15",181.6286,182.6028,180.005,182.5487,67886.0],["2019-02-19",182.5486,184.984,181.7368,184.2805,132114.0],["2019-02-20",183.7393,183.7935,180.6003,181.9534,86671.0],["2019-02-21",181.3039,181.7368,180.2215,181.0333,90014.0],["2019-02-22",181.1415,181.8992,180.005,181.8992,75486.0],["2019-02-25",182.3863,182.3863,180.3838,181.6286,75086.0],["2019-02-26",181.8451,181.8451,179.8968,180.005,122443.0],["2019-02-27",179.1932,179.5179,177.299,178.5978,95571.0],["2019-02-28",178.1108,182.1698,177.6237,179.7885,149914.0],["2019-03-01",180.1673,180.9791,177.6778,180.1132,135429.0],["2019-03-04",180.3838,181.0874,178.8143,180.8168,121943.0],["2019-03-05",180.1673,182.5486,179.0308,180.925,90543.0],["2019-03-06",181.0333,181.8992,180.005,180.2215,66900.0],["2019-03-07",180.3838,181.8992,178.5437,179.3014,122714.0],["2019-03-08",178.9226,180.2215,178.9226,180.0591,35386.0],["2019-03-11",181.3039,183.1981,180.5462,183.0899,89429.0],["2019-03-12",183.6311,185.2006,182.7651,184.497,84643.0],["2019-03-13",185.2005,186.3371,185.2005,185.6876,83100.0],["2019-03-14",185.5253,186.7159,184.6593,186.5536,90314.0],["2019-03-15",187.2078,187.2078,185.0271,185.8449,165914.0],["2019-03-18",185.8994,186.9897,184.1004,185.1907,95914.0],["2019-03-19",184.9181,185.7903,184.0458,184.5365,83614.0],["2019-03-20",184.2094,186.5535,183.3371,185.6813,87971.0],["2019-03-21",185.5178,190.7513,184.482,189.2248,100200.0],["2019-03-22",189.2249,190.5878,187.5349,187.5894,68143.0],["2019-03-25",187.4258,188.5161,185.9539,187.1532,105329.0],["2019-03-26",187.8074,189.3339,187.4258,189.2794,60929.0],["2019-03-27",189.9881,189.9881,186.3355,186.5536,183686.0],["2019-03-28",187.0442,188.7342,185.6813,188.4616,106586.0],["2019-03-29",189.1158,189.1158,187.3713,187.6439,144129.0],["2019-04-01",187.6439,188.5162,183.5552,187.2078,183543.0],["2019-04-02",187.5349,188.8978,185.0271,188.8432,80129.0],["2019-04-03",188.8432,189.77,187.2078,189.2794,72900.0],["2019-04-04",189.2794,189.4975,187.971,189.3884,43186.0],["2019-04-05",189.2793,190.1516,187.6439,189.9881,92671.0],["2019-04-08",189.3884,190.2606,188.4616,189.2248,64957.0],["2019-04-09",189.0068,189.2249,188.1891,188.2436,57243.0],["2019-04-10",188.2435,190.2606,187.9164,189.4429,65186.0],["2019-04-11",189.552,190.3152,187.4258,188.8432,44629.0],["2019-04-12",188.8977,191.3509,187.9164,191.0238,73514.0],["2019-04-15",191.2965,191.6236,189.2249,190.8058,94000.0],["2019-04-16",190.5877,190.5877,185.1907,185.6268,129886.0],["2019-04-17",186.6081,187.4803,183.1191,185.6268,192243.0],["2019-04-18",185.6814,187.862,185.2452,187.3168,80386.0],["2019-04-22",186.8807,186.8807,181.6471,184.9726,101857.0],["2019-04-23",185.6813,189.3339,184.809,188.9523,98200.0],["2019-04-24",189.7155,191.8961,189.1703,191.569,83243.0],["2019-04-25",191.2419,192.2232,189.9881,191.6781,57000.0],["2019-04-26",192.3868,193.15,191.351,192.3868,69143.0],["2019-04-29",191.4055,192.7139,188.9523,189.552,65086.0],["2019-04-30",189.3884,191.4055,188.189,190.0426,193657.0],["2019-05-01",190.5332,192.5503,188.7887,191.351,172071.0],["2019-05-02",191.6236,193.8587,190.3152,192.2778,210557.0],["2019-05-03",192.5503,193.3681,190.8058,192.4958,128471.0],["2019-05-06",191.569,193.3681,190.4787,192.6594,135214.0],["2019-05-07",192.2232,193.041,189.0068,190.8603,149829.0],["2019-05-08",190.2061,192.3322,187.2077,187.4803,87771.0],["2019-05-09",186.8807,188.2436,185.0272,187.862,81600.0],["2019-05-10",186.9897,189.0613,185.7358,189.0068,67129.0],["2019-05-13",186.2265,187.6439,185.7904,186.5536,75843.0],["2019-05-14",186.9897,187.7529,185.8449,187.7529,70243.0],["2019-05-15",187.2623,188.6797,186.7171,187.7529,86286.0],["2019-05-16",187.6984,189.1703,187.0987,187.9165,113929.0],["2019-05-17",187.2623,187.8074,185.8448,187.0987,116800.0],["2019-05-20",186.4446,186.4446,181.9743,183.2826,121071.0],["2019-05-21",183.9913,185.2997,183.5552,185.0271,92657.0],["2019-05-22",185.0817,186.2265,184.0459,186.172,163057.0],["2019-05-23",185.0271,186.4991,183.4462,186.281,338929.0],["2019-05-24",187.3713,188.08,185.8994,186.3355,80129.0],["2019-05-28",186.7171,187.862,185.5723,185.5723,171957.0],["2019-05-29",184.4275,184.591,181.4836,182.0833,93271.0],["2019-05-30",182.1378,184.2094,181.0475,182.2468,69614.0],["2019-05-31",181.102,183.7187,180.3388,182.1378,77414.0],["2019-06-03",182.5739,182.5739,179.3575,180.6658,83186.0],["2019-06-04",180.8839,181.8107,177.3949,180.2842,127214.0],["2019-06-05",180.7204,184.482,180.5023,184.3729,63600.0],["2019-06-06",184.6455,186.6081,183.2826,186.5536,122129.0],["2019-06-07",187.3713,189.4974,186.281,187.7529,149771.0],["2019-06-10",187.971,187.971,185.1907,186.8807,64829.0],["2019-06-11",187.0442,187.1533,183.7733,186.9897,136629.0],["2019-06-12",187.0442,187.0442,185.4087,185.8449,72743.0],["2019-06-13",185.8994,188.3526,185.7904,187.862,91757.0],["2019-06-14",187.5874,188.5758,186.544,187.4226,341186.0],["2019-06-17",187.807,188.9053,186.8186,188.7406,111000.0],["2019-06-18",189.6741,191.1568,187.4776,188.9053,127500.0],["2019-06-19",188.5758,190.9921,187.7521,190.3331,106743.0],["2019-06-20",191.651,191.651,189.5094,189.9487,133600.0],["2019-06-21",189.2348,189.2348,184.6769,186.4342,176443.0],["2019-06-24",187.0932,187.0932,184.3474,184.4573,104700.0],["2019-06-25",184.8966,184.8966,180.5584,180.6133,129600.0],["2019-06-26",180.6682,180.6682,176.1652,178.6913,532257.0],["2019-06-27",179.3502,181.8763,179.3502,180.778,90329.0],["2019-06-28",181.3272,183.9081,181.1075,182.7,191800.0],["2019-07-01",184.2376,184.2376,179.7896,182.9746,86700.0],["2019-07-02",183.6336,186.8186,183.0295,186.7088,157029.0],["2019-07-03",187.203,189.5094,187.203,189.125,75571.0],["2019-07-05",187.5874,188.1914,185.281,187.5874,76043.0],["2019-07-08",187.0382,189.1799,186.4891,189.0152,119114.0],["2019-07-09",188.6308,189.6741,188.3562,188.9053,75586.0],["2019-07-10",189.4545,192.9141,189.4545,192.1453,161814.0],["2019-07-11",192.4198,192.7493,190.388,191.2666,156171.0],["2019-07-12",191.1019,192.2002,190.3331,192.0903,112643.0],["2019-07-15",192.5297,192.969,191.2667,191.706,89400.0],["2019-07-16",191.3216,191.7609,190.2233,190.7175,69300.0],["2019-07-17",190.8822,191.3216,187.8619,189.3446,50657.0],["2019-07-18",189.125,191.7059,187.9718,191.3765,61329.0],["2019-07-19",191.7609,192.3649,187.1481,187.5874,79471.0],["2019-07-22",187.862,188.5209,186.1047,186.3244,95957.0],["2019-07-23",186.4342,189.2897,185.7203,189.2897,101171.0],["2019-07-24",189.3995,190.6077,188.6857,189.0152,84886.0],["2019-07-25",188.9602,189.5094,187.6423,189.1799,87114.0],["2019-07-26",189.4545,193.9025,189.4545,193.2436,141314.0],["2019-07-29",193.0788,195.8794,193.0788,193.7927,95971.0],["2019-07-30",193.3534,196.6483,193.3534,194.4517,117729.0],["2019-07-31",194.4517,198.735,193.4632,193.8476,118986.0],["2019-08-01",194.0673,197.7465,188.1914,188.9053,198200.0],["2019-08-02",188.9053,189.8389,187.9718,189.6741,90786.0],["2019-08-05",188.4111,188.8504,181.3271,184.1278,102871.0],["2019-08-06",184.622,187.6972,184.4573,185.0613,136057.0],["2019-08-07",183.963,187.0931,181.9312,185.885,93657.0],["2019-08-08",186.1047,190.2233,185.0613,189.784,99671.0],["2019-08-09",188.9602,189.8938,183.4139,185.281,476286.0],["2019-08-12",184.9515,185.7203,183.359,184.1278,95443.0],["2019-08-13",183.8532,185.2261,182.8098,183.8532,108486.0],["2019-08-14",182.7,183.4139,180.8329,181.8763,108786.0],["2019-08-15",182.2058,184.1278,181.8763,182.7,82171.0],["2019-08-16",182.755,185.0614,182.5902,184.9515,73271.0],["2019-08-19",186.4891,186.9833,181.8763,186.5989,41671.0],["2019-08-20",186.7637,186.7637,184.1278,184.2376,93971.0],["2019-08-21",185.6654,185.7752,182.7549,184.2376,94586.0],["2019-08-22",184.018,185.3359,183.9081,185.1162,53200.0],["2019-08-23",184.7319,186.1596,181.5468,182.096,64614.0],["2019-08-26",183.3041,183.9081,181.1624,182.8098,71429.0],["2019-08-27",184.2376,185.0613,180.8878,180.9977,96486.0],["2019-08-28",180.6133,183.2492,180.6133,182.0411,53071.0],["2019-08-29",183.1393,186.4891,182.9746,185.7752,157400.0],["2019-08-30",186.3793,187.203,185.6105,186.7088,85800.0],["2019-09-03",186.4891,188.3013,185.9949,187.203,87143.0],["2019-09-04",187.9169,189.8389,186.7088,187.5325,80914.0],["2019-09-05",187.5874,187.9169,185.9949,187.5874,91871.0],["2019-09-06",187.8619,190.0036,186.9833,189.1799,74529.0],["2019-09-09",189.3446,189.3446,185.2261,186.2145,88271.0],["2019-09-10",185.5006,185.885,182.8647,185.8301,136743.0],["2019-09-11",185.281,188.9053,184.9515,188.8504,90771.0],["2019-09-12",189.8938,190.0036,188.2464,188.521,114857.0],["2019-09-13",188.2463,190.2782,184.6769,185.885,110871.0],["2019-09-16",185.9949,188.6308,185.5007,187.9718,75714.0],["2019-09-17",188.0816,188.7955,186.2694,187.1481,103629.0],["2019-09-18",187.4776,187.6972,186.1047,187.3128,77643.0],["2019-09-19",188.3086,188.7511,186.7596,187.5341,51814.0],["2019-09-20",187.4788,189.0277,186.7596,187.3681,266871.0],["2019-09-23",186.5936,187.9766,186.5936,187.3681,83143.0],["2019-09-24",187.8107,188.4192,183.717,184.7128,112629.0],["2019-09-25",184.9341,186.7597,183.883,185.9852,159371.0],["2019-09-26",186.5936,187.9213,185.5979,187.5894,111071.0],["2019-09-27",188.2533,188.2533,184.4915,185.1553,141800.0],["2019-09-30",185.2107,186.7043,184.4915,185.1,138071.0],["2019-10-01",185.1553,185.7085,181.4489,182.5,172800.0],["2019-10-02",182.2787,182.2787,180.0659,181.6149,142500.0],["2019-10-03",181.7808,186.1511,181.2829,185.266,125143.0],["2019-10-04",185.9851,187.4234,185.1,187.2575,122057.0],["2019-10-07",186.5384,189.5256,186.0405,188.1427,94871.0],["2019-10-08",187.6447,187.866,184.9894,185.266,120386.0],["2019-10-09",186.1511,187.2022,185.7639,186.0958,54657.0],["2019-10-10",186.3724,186.3724,183.717,183.8277,87314.0],["2019-10-11",184.6575,186.4277,183.8277,184.3809,89714.0],["2019-10-14",184.4915,184.4915,182.666,183.2745,40957.0],["2019-10-15",182.9979,183.883,181.7808,183.1638,67814.0],["2019-10-16",182.5553,184.8787,182.1127,184.8234,74271.0],["2019-10-17",185.1553,187.1468,184.6575,186.1511,99957.0],["2019-10-18",186.5383,186.5383,184.7128,185.7085,49429.0],["2019-10-21",185.3213,188.1979,185.3213,188.1979,61143.0],["2019-10-22",188.6405,188.6405,186.5936,187.0915,63243.0],["2019-10-23",187.2022,187.4788,185.9851,187.4788,82086.0],["2019-10-24",188.1979,190.2448,187.4235,189.9682,86529.0],["2019-10-25",189.8022,191.0192,188.8618,189.5809,62000.0],["2019-10-28",189.5809,190.6873,189.0277,190.0788,74029.0],["2019-10-29",190.3001,193.8405,189.9128,193.3427,155500.0],["2019-10-30",194.5597,201.4194,194.4491,198.1555,171786.0],["2019-10-31",198.4874,199.4279,196.3853,198.7087,125743.0],["2019-11-01",198.93,201.7513,198.93,199.7044,178514.0],["2019-11-04",199.5938,199.6491,198.1002,199.4278,98843.0],["2019-11-05",199.3172,200.2576,195.998,196.8278,64629.0],["2019-11-06",197.1044,197.6023,195.832,196.4406,78057.0],["2019-11-07",196.3299,197.7682,195.6661,195.998,58343.0],["2019-11-08",195.998,196.5512,194.8363,195.7214,52414.0],["2019-11-11",196.3853,197.381,195.3342,196.3853,55614.0],["2019-11-12",196.4959,197.1044,192.181,192.5682,84129.0],["2019-11-13",192.4576,194.0618,191.6831,192.6235,96843.0],["2019-11-14",193.232,194.5597,192.015,193.8959,85357.0],["2019-11-15",194.3384,196.6618,193.6746,195.0022,67143.0],["2019-11-18",195.4448,196.7725,195.1682,196.0533,49786.0],["2019-11-19",196.8831,197.6023,195.8321,197.3257,73929.0],["2019-11-20",196.9938,197.4916,194.8916,195.6661,66686.0],["2019-11-21",195.2789,195.2789,192.0703,193.7299,142700.0],["2019-11-22",194.6703,195.2789,192.015,194.3937,123471.0],["2019-11-25",194.4491,197.1044,194.4491,195.1129,84143.0],["2019-11-26",195.0023,196.6065,194.6704,196.3299,69986.0],["2019-11-27",196.3299,198.4321,195.8874,198.3768,71557.0],["2019-11-29",198.3768,199.5385,197.547,198.0449,50514.0],["2019-12-02",197.6576,198.1555,195.0576,195.8321,116600.0],["2019-12-03",195.2235,198.598,194.8916,198.2108,123100.0],["2019-12-04",197.8236,201.4747,197.8236,198.2661,109414.0],["2019-12-05",198.4874,199.8704,197.7129,199.7598,70686.0],["2019-12-06",200.4789,202.1938,200.147,200.9215,90857.0],["2019-12-09",201.0321,202.3045,199.8704,202.1939,65400.0],["2019-12-10",202.1385,203.8534,201.53,202.3598,114486.0],["2019-12-11",202.747,203.5768,199.3172,200.7002,176457.0],["2019-12-12",200.5896,201.6407,196.1087,197.381,248029.0],["2019-12-13",198.5427,198.764,195.1129,196.4959,140271.0],["2019-12-16",197.8236,198.1555,195.3342,197.7129,171357.0],["2019-12-17",198.6533,199.2065,196.9384,198.8193,166657.0],["2019-12-18",198.8747,201.7513,198.0449,200.7555,123586.0],["2019-12-19",200.9783,201.1454,199.2515,201.0897,117014.0],["2019-12-20",201.3126,203.485,200.8112,203.4293,241171.0],["2019-12-23",203.7635,205.0447,202.0924,204.3206,129643.0],["2019-12-24",204.4877,205.9916,203.8749,204.8219,31186.0],["2019-12-26",205.4346,206.8829,204.6548,206.7715,64443.0],["2019-12-27",207.6071,208.0527,206.0474,207.9413,94057.0],["2019-12-30",207.2728,208.3869,206.1587,208.1083,61471.0],["2019-12-31",207.997,210.2251,207.05,209.7238,120843.0],["2020-01-02",210.7264,211.1163,204.7662,206.0473,128971.0],["2020-01-03",205.1004,208.4426,204.6547,206.7158,195471.0],["2020-01-06",205.8245,207.3285,205.3232,206.493,113700.0],["2020-01-07",206.9386,206.9386,200.5327,201.0897,102800.0],["2020-01-08",201.2569,202.5937,200.0871,201.034,166714.0],["2020-01-09",201.5353,201.5353,199.1401,199.2515,137386.0],["2020-01-10",199.6414,200.5327,197.469,199.0844,289114.0],["2020-01-13",199.0844,199.8086,198.1375,198.8616,195514.0],["2020-01-14",198.973,199.53,196.4663,199.4186,139114.0],["2020-01-15",199.92,203.0951,199.92,202.2038,139514.0],["2020-01-16",202.9837,204.8776,202.2595,204.2092,108643.0],["2020-01-17",204.4319,206.8272,203.8749,206.5487,237114.0],["2020-01-21",206.6044,208.7211,205.6574,208.2755,250771.0],["2020-01-22",209.1667,210.1137,205.4903,206.3259,149457.0],["2020-01-23",205.7131,207.6071,204.9333,206.6044,149071.0],["2020-01-24",206.8272,207.1614,203.9863,205.1004,122771.0],["2020-01-27",203.7078,204.4319,201.8696,202.2595,131843.0],["2020-01-28",202.538,205.1004,201.2011,201.7582,269886.0],["2020-01-29",202.3709,202.7051,200.2542,201.0897,233429.0],["2020-01-30",199.9757,204.7662,199.6414,204.599,272071.0],["2020-01-31",204.4319,205.1004,201.5353,202.4266,126571.0],["2020-02-03",202.6494,205.1004,202.6494,203.3179,80343.0],["2020-02-04",204.9333,208.7768,204.4877,207.3286,130143.0],["2020-02-05",207.6627,208.1084,205.3232,206.0473,196514.0],["2020-02-06",206.7158,208.3869,205.6017,207.4956,155100.0],["2020-02-07",207.8299,207.997,206.103,206.9386,82629.0],["2020-02-10",207.7185,209.8909,207.4957,209.8352,102129.0],["2020-02-11",210.1137,211.3949,209.7795,210.7821,113700.0],["2020-02-12",211.2277,212.2304,209.7237,211.5063,122971.0],["2020-02-13",210.7821,212.7875,210.7821,212.7318,71129.0],["2020-02-14",213.066,215.5727,212.509,215.5727,145643.0],["2020-02-18",215.6841,216.1854,213.8459,215.2385,103800.0],["2020-02-19",215.4055,215.7954,211.7848,212.2304,182600.0],["2020-02-20",210.8935,214.013,210.615,211.6734,304343.0],["2020-02-21",211.562,211.562,208.3312,209.2782,133186.0],["2020-02-24",205.7131,207.9413,203.7078,205.0447,169286.0],["2020-02-25",205.4903,206.7158,196.0207,198.0817,152386.0],["2020-02-26",198.5274,199.3072,195.0181,195.9093,267829.0],["2020-02-27",193.3469,195.1295,185.6599,186.2169,349357.0],["2020-02-28",181.9277,183.3203,175.1319,179.811,249157.0],["2020-03-02",181.0365,184.2116,176.3017,184.1559,229057.0],["2020-03-03",184.6015,188.2779,180.0338,181.1479,226243.0],["2020-03-04",184.1002,189.6705,183.933,189.2806,143629.0],["2020-03-05",185.0471,186.6625,181.2036,183.7659,86200.0],["2020-03-06",178.6969,179.3654,172.0125,177.6943,91514.0],["2020-03-09",167.1663,168.0019,158.8108,161.2617,162671.0],["2020-03-10",168.8931,170.3414,159.5906,168.1132,329043.0],["2020-03-11",162.9328,163.3785,152.0706,153.7975,388557.0],["2020-03-12",142.4896,144.105,130.7362,131.0147,224386.0],["2020-03-13",139.4816,151.4022,135.5267,149.8425,345057.0],["2020-03-16",134.7468,136.975,114.5822,114.5822,238571.0],["2020-03-17",117.1445,124.8873,112.2983,124.7759,347914.0],["2020-03-18",115.6405,120.3753,106.0038,106.2823,421700.0],["2020-03-19",105.4357,115.3697,103.6295,110.1205,327171.0],["2020-03-20",112.5475,114.1279,100.3558,101.5411,463657.0],["2020-03-23",101.4847,101.4847,91.0991,94.7115,328657.0],["2020-03-24",97.5336,101.9926,96.4048,101.4847,514886.0],["2020-03-25",102.3878,122.9895,100.9767,121.4091,237286.0],["2020-03-26",123.3846,133.2621,119.6029,131.4559,378600.0],["2020-03-27",125.0779,138.9064,123.2717,136.6487,329300.0],["2020-03-30",137.2696,144.1556,131.343,142.6317,440386.0],["2020-03-31",142.7446,145.4539,137.7776,143.1397,457371.0],["2020-04-01",134.1088,136.818,129.424,132.867,399014.0],["2020-04-02",130.4964,136.2536,127.8436,131.1173,779814.0],["2020-04-03",130.44,134.5603,123.6104,127.7871,377314.0],["2020-04-06",134.5603,142.3495,130.948,138.6242,551986.0],["2020-04-07",145.3974,148.3325,138.2856,140.882,317729.0],["2020-04-08",143.1961,148.8404,139.9788,148.1631,233143.0],["2020-04-09",152.1141,156.2345,149.9128,153.243,351271.0],["2020-04-13",152.5092,153.8074,144.833,147.9373,149100.0],["2020-04-14",153.0737,156.0652,150.8724,153.1866,96314.0],["2020-04-15",147.1471,150.1386,141.8979,145.6232,226443.0],["2020-04-16",147.1471,147.5422,137.1567,138.2856,582214.0],["2020-04-17",144.4379,145.5667,138.1727,139.0193,473086.0],["2020-04-20",137.2696,138.1727,127.5049,128.6338,469957.0],["2020-04-21",125.2472,129.0853,124.2312,124.7957,498243.0],["2020-04-22",127.6178,129.3111,122.9895,126.1503,257586.0],["2020-04-23",127.2227,129.6498,123.8926,124.1748,247014.0],["2020-04-24",125.5859,125.981,122.5944,125.0779,470343.0],["2020-04-27",125.6987,128.408,124.457,126.9969,209657.0],["2020-04-28",131.3995,135.915,130.8351,133.4315,260743.0],["2020-04-29",138.0598,142.1237,136.0843,140.5997,276329.0],["2020-04-30",138.5678,139.1322,135.5198,138.7371,189114.0],["2020-05-01",134.1088,135.5199,128.9725,132.4155,151429.0],["2020-05-04",130.3835,131.3995,128.5773,130.6657,162400.0],["2020-05-05",132.3026,135.2941,128.2387,129.7062,167029.0],["2020-05-06",129.7062,130.3835,128.1823,129.424,312386.0],["2020-05-07",132.0204,135.6892,127.7871,129.5933,197986.0],["2020-05-08",132.0204,134.3346,130.2707,132.4155,121729.0],["2020-05-11",130.44,132.1332,125.7552,127.0534,223243.0],["2020-05-12",127.392,127.5049,117.8532,119.2078,272286.0],["2020-05-13",118.5305,118.5305,113.7328,115.2003,461743.0],["2020-05-14",112.4346,115.7647,110.2898,114.6923,291457.0],["2020-05-15",113.9586,114.9746,110.3462,112.2653,238400.0],["2020-05-18",117.9096,124.8521,117.7403,121.4091,276757.0],["2020-05-19",121.0704,121.0704,117.7967,117.8531,189371.0],["2020-05-20",119.7158,121.6913,117.1194,119.2078,238143.0],["2020-05-21",118.3047,122.5944,118.3047,121.6913,186771.0],["2020-05-22",121.1833,122.8202,118.9256,119.7722,242329.0],["2020-05-26",125.8116,131.6817,125.8116,130.6093,275986.0],["2020-05-27",136.9309,138.7371,131.6253,136.4229,306157.0],["2020-05-28",143.1961,145.736,140.769,144.1556,1317757.0],["2020-05-29",141.8979,145.9054,134.6167,136.4229,3782229.0],["2020-06-01",136.3665,141.7286,136.3665,139.4709,384657.0],["2020-06-02",141.1077,147.9373,138.9629,147.7116,451457.0],["2020-06-03",150.7595,164.5316,148.3324,159.6211,850486.0],["2020-06-04",157.9277,159.621,153.1301,158.4922,610857.0],["2020-06-05",170.6274,174.8042,161.8788,162.7819,383643.0],["2020-06-08",167.4666,168.5391,164.3058,165.2089,249000.0],["2020-06-09",160.7499,163.3463,157.9278,160.9193,308514.0],["2020-06-10",159.6211,161.4837,153.1865,154.8234,208471.0],["2020-06-11",144.0992,148.784,141.3899,142.293,270271.0],["2020-06-12",149.7435,150.5337,142.5188,147.768,193643.0],["2020-06-15",140.9948,148.5582,140.6562,146.6391,194029.0],["2020-06-16",153.8074,156.6296,150.4773,154.3154,157371.0],["2020-06-17",155.162,155.162,148.5017,148.8968,157243.0],["2020-06-18",145.6488,149.6946,145.6488,148.6119,154643.0],["2020-06-19",150.6634,150.9483,143.4265,143.7114,580500.0],["2020-06-22",142.5718,143.0276,138.469,142.0019,184971.0],["2020-06-23",144.7371,145.3639,139.8366,142.8567,301557.0],["2020-06-24",140.4064,140.8052,132.5427,136.0187,247986.0],["2020-06-25",131.517,141.3181,129.9785,141.0902,448186.0],["2020-06-26",140.8052,147.1304,139.3237,141.8879,654657.0],["2020-06-29",143.8824,145.2499,139.9505,143.1416,187629.0],["2020-06-30",142.9706,145.5919,142.3438,143.3695,235271.0],["2020-07-01",143.4835,147.3014,142.9706,144.1103,156814.0],["2020-07-02",147.4153,149.2388,144.2242,144.2812,168286.0],["2020-07-06",148.555,150.0365,143.3125,143.5405,234900.0],["2020-07-07",141.3751,141.3751,134.5371,135.2779,230786.0],["2020-07-08",134.879,137.0444,134.708,136.0187,121300.0],["2020-07-09",135.3349,136.5885,131.9729,135.6768,247929.0],["2020-07-10",135.3349,139.3237,135.3349,136.7595,91314.0],["2020-07-13",137.8422,140.6343,135.3349,136.7595,128514.0],["2020-07-14",136.9304,139.3807,134.936,135.5628,143129.0],["2020-07-15",137.9561,139.3237,134.993,138.241,278971.0],["2020-07-16",137.3293,137.4432,134.3092,134.5371,137729.0],["2020-07-17",135.1639,137.3293,134.2522,136.5885,148257.0],["2020-07-20",134.993,135.4488,131.1181,132.3148,142457.0],["2020-07-21",133.6254,135.9617,132.7706,133.5114,106129.0],["2020-07-22",132.0868,138.0701,131.9729,136.5315,132871.0],["2020-07-23",135.6768,138.526,134.8221,136.3606,129971.0],["2020-07-24",135.7907,137.0444,133.3405,133.4544,175543.0],["2020-07-27",132.8846,136.5885,130.5483,136.5315,198786.0],["2020-07-28",136.0757,140.9762,135.2779,139.7796,127029.0],["2020-07-29",141.0332,142.0019,137.8991,139.2097,188786.0],["2020-07-30",136.9304,139.8365,131.0611,135.3918,239829.0],["2020-07-31",135.05,136.3036,131.9729,134.3092,292400.0],["2020-08-03",134.0243,134.0243,131.2321,132.4857,199343.0],["2020-08-04",131.688,135.2209,131.403,134.1382,178329.0],["2020-08-05",135.2209,135.5058,131.3461,131.631,148871.0],["2020-08-06",130.9472,134.1382,130.1494,133.2265,106757.0],["2020-08-07",132.2008,135.2779,131.0612,135.2779,82757.0],["2020-08-10",135.6768,139.0388,135.4488,137.5002,142757.0],["2020-08-11",139.8365,141.2611,136.8734,137.4433,149214.0],["2020-08-12",138.7538,139.0957,135.8477,138.6969,134614.0],["2020-08-13",137.3863,138.298,134.0813,134.3092,168000.0],["2020-08-14",133.2265,136.8165,132.6567,134.4232,139014.0],["2020-08-17",134.0243,135.1639,132.7707,134.7651,70071.0],["2020-08-18",134.7081,134.7081,130.6053,131.631,126457.0],["2020-08-19",131.574,132.0868,129.3517,129.8645,258657.0],["2020-08-20",128.6109,131.745,128.6109,130.4913,163557.0],["2020-08-21",131.46,132.8846,130.1494,130.3773,194000.0],["2020-08-24",130.4913,135.9617,129.0668,135.9047,253914.0],["2020-08-25",135.8477,137.3863,133.7394,137.2723,169129.0],["2020-08-26",137.8422,137.8422,132.4858,133.8533,202986.0],["2020-08-27",134.936,137.5572,134.936,136.8734,108500.0],["2020-08-28",137.0444,137.4433,133.6254,135.6198,150186.0],["2020-08-31",135.5628,135.5628,132.2578,133.7964,254571.0],["2020-09-01",132.5427,133.4544,130.3204,132.7137,127643.0],["2020-09-02",133.3975,134.4801,131.9729,134.4232,135429.0],["2020-09-03",134.822,140.4634,134.822,136.1896,173257.0],["2020-09-04",137.5002,138.6969,132.9986,136.9874,140329.0],["2020-09-08",135.5059,136.3606,133.5114,135.2779,187857.0],["2020-09-09",135.7337,137.2153,131.517,133.5114,226829.0],["2020-09-10",133.3974,133.9673,131.8589,132.6567,252700.0],["2020-09-11",133.0556,133.7393,131.403,132.7137,232271.0],["2020-09-14",134.1952,138.241,133.8533,136.6455,170300.0],["2020-09-15",137.5002,141.2041,137.3863,140.0645,185814.0],["2020-09-16",140.6343,141.3181,139.0958,139.6086,209514.0],["2020-09-17",138.1118,138.6875,135.6938,136.0968,166414.0],["2020-09-18",135.9241,136.4422,130.2822,130.7428,408700.0],["2020-09-21",127.8642,128.7278,123.604,127.2309,251586.0],["2020-09-22",127.5764,130.2246,127.2885,127.6339,158943.0],["2020-09-23",126.8855,128.0369,122.395,122.7405,208300.0],["2020-09-24",122.6829,124.3524,121.4739,122.3374,175300.0],["2020-09-25",121.2436,123.5464,120.7255,123.2586,343829.0],["2020-09-28",125.4463,128.7278,124.6978,127.5764,148386.0],["2020-09-29",127.3461,127.3461,123.201,123.8919,187700.0],["2020-09-30",124.9281,127.4037,124.7554,126.2522,312429.0],["2020-10-01",126.0795,128.5551,125.4462,128.2672,219600.0],["2020-10-02",125.216,130.8003,124.3524,130.2822,209814.0],["2020-10-05",131.779,132.6426,129.0732,129.4762,121914.0],["2020-10-06",130.6276,131.2609,127.8642,128.4399,155000.0],["2020-10-07",129.4762,129.7065,126.7128,128.0369,100757.0],["2020-10-08",128.7278,132.2396,128.3824,132.2396,96371.0],["2020-10-09",133.1607,133.794,129.8792,130.5125,77857.0],["2020-10-12",130.6852,130.6852,128.9005,129.8792,105371.0],["2020-10-13",128.6127,128.8429,123.9494,124.1797,104943.0],["2020-10-14",123.604,124.813,122.1647,122.1647,75543.0],["2020-10-15",120.9558,123.1434,120.4376,122.5102,89286.0],["2020-10-16",121.589,122.6253,119.4013,119.5165,255300.0],["2020-10-19",117.2712,119.2862,116.8683,116.9834,263400.0],["2020-10-20",118.8256,120.6103,118.3651,119.2862,183757.0],["2020-10-21",118.5954,118.8256,116.8107,117.8469,132543.0],["2020-10-22",117.444,119.8619,116.9834,119.6316,146914.0],["2020-10-23",120.9558,122.395,120.38,121.2436,159200.0],["2020-10-26",120.0346,120.4952,117.3288,118.8832,114171.0],["2020-10-27",118.1924,119.7468,113.6443,113.7019,152243.0],["2020-10-28",111.2839,112.3777,109.0962,112.0899,388129.0],["2020-10-29",112.0899,114.9684,109.0962,110.8809,587157.0],["2020-10-30",112.3777,112.6656,107.1964,110.8809,535614.0],["2020-11-02",112.205,114.1048,110.8233,113.7019,315300.0],["2020-11-03",115.6017,121.0709,114.1624,120.2649,241471.0],["2020-11-04",121.3587,123.1434,117.6742,117.8469,312086.0],["2020-11-05",118.8256,119.4589,116.6379,117.4439,289757.0],["2020-11-06",117.8469,119.1711,113.7019,114.5654,175400.0],["2020-11-09",124.813,138.1693,124.813,130.0519,402543.0],["2020-11-10",131.376,139.7813,130.57,138.745,374929.0],["2020-11-11",138.5148,142.1417,135.4059,141.9114,301557.0],["2020-11-12",140.0116,143.5234,136.7877,138.2269,361286.0],["2020-11-13",139.3207,146.6898,139.148,146.2292,268614.0],["2020-11-16",154.2891,155.786,149.0502,152.0439,442171.0],["2020-11-17",149.5683,155.9587,149.5683,154.0013,265014.0],["2020-11-18",154.0013,154.1164,148.2442,148.3593,279886.0],["2020-11-19",147.8988,150.6046,146.8049,150.4894,159700.0],["2020-11-20",149.9137,151.1227,148.3593,151.0076,97129.0],["2020-11-23",152.8498,157.0525,152.0439,155.0375,273800.0],["2020-11-24",158.4918,162.1187,157.5706,160.9673,389057.0],["2020-11-25",159.7007,159.9886,154.2891,155.4981,195143.0],["2020-11-27",156.1889,157.0525,153.5983,154.6921,70757.0],["2020-11-30",154.4618,154.9224,149.5683,149.6835,241814.0],["2020-12-01",152.6196,154.8072,152.5044,154.3467,149814.0],["2020-12-02",154.5194,155.2102,151.5257,151.756,124600.0],["2020-12-03",151.6984,154.4042,151.5833,152.6771,286329.0],["2020-12-04",154.0588,156.4768,153.3104,155.5556,150214.0],["2020-12-07",155.3254,155.7859,151.9287,152.6196,324986.0],["2020-12-08",151.6409,154.174,149.1077,149.1653,242629.0],["2020-12-09",150.2592,155.8435,147.1503,149.4532,317200.0],["2020-12-10",148.1291,151.6409,148.0715,150.2592,197614.0],["2020-12-11",148.8199,150.7773,145.7111,145.7687,159129.0],["2020-12-14",148.0139,149.1078,144.0416,144.0416,199571.0],["2020-12-15",145.4232,149.1077,143.7537,148.7047,159014.0],["2020-12-16",150.2592,150.547,144.7324,145.3081,160886.0],["2020-12-17",145.9414,147.0352,143.6961,144.387,420814.0],["2020-12-18",144.5033,145.3174,138.572,140.6072,358586.0],["2020-12-21",138.3975,140.8398,136.3622,139.6187,161214.0],["2020-12-22",140.6072,141.2469,138.0486,139.5605,218914.0],["2020-12-23",140.3746,141.5376,138.3393,138.6301,130429.0],["2020-12-24",138.8045,139.3279,136.653,138.8627,74143.0],["2020-12-28",139.4442,140.4328,138.1649,139.6768,117686.0],["2020-12-29",140.2583,141.1887,136.5949,136.5949,145900.0],["2020-12-30",136.8856,139.9094,136.8856,138.8046,188243.0],["2020-12-31",138.3975,140.142,136.5949,139.6768,112171.0],["2021-01-04",139.9675,141.1305,133.4547,133.4547,186643.0],["2021-01-05",133.4547,135.1992,132.2917,133.1058,311743.0],["2021-01-06",134.1526,137.5834,133.3384,137.2345,235986.0],["2021-01-07",137.816,137.816,135.7807,136.3622,227657.0],["2021-01-08",135.7226,137.5253,135.0248,136.5367,274600.0],["2021-01-11",134.5015,135.7226,133.6292,135.1411,217271.0],["2021-01-12",135.7808,137.3508,134.5015,137.2345,303129.0],["2021-01-13",137.816,143.224,137.816,142.9332,263100.0],["2021-01-14",144.4452,147.876,140.7235,147.0619,378286.0],["2021-01-15",146.713,149.5624,145.957,147.0619,450514.0],["2021-01-19",148.1086,148.2249,145.1429,146.1315,150900.0],["2021-01-20",146.1315,148.2249,145.6081,145.8407,288929.0],["2021-01-21",144.5614,144.6777,139.9094,141.8284,336129.0],["2021-01-22",140.6072,141.4795,137.3508,138.8046,189243.0],["2021-01-25",136.0715,140.4909,135.7226,137.8741,244457.0],["2021-01-26",139.0371,141.1306,138.3393,139.735,100586.0],["2021-01-27",138.1068,140.2002,134.5596,135.3737,234300.0],["2021-01-28",135.897,140.2583,134.734,138.3975,129171.0],["2021-01-29",137.1763,140.549,135.3737,136.3041,137100.0],["2021-02-01",137.2345,137.4671,134.2107,136.4785,287829.0],["2021-02-02",137.3508,137.9323,133.6873,137.6997,265857.0],["2021-02-03",136.0715,143.1077,135.7226,141.7121,686829.0],["2021-02-04",142.3517,143.8636,140.8398,141.1306,267643.0],["2021-02-05",142.7006,144.1544,140.8398,143.8055,224171.0],["2021-02-08",143.9217,146.9456,142.7006,146.2478,363986.0],["2021-02-09",147.0037,147.0037,143.8636,144.6196,133071.0],["2021-02-10",145.4337,147.2363,143.9799,145.8407,286086.0],["2021-02-11",145.9571,147.0038,142.5843,143.631,125900.0],["2021-02-12",142.4098,143.6892,141.2468,141.6539,160557.0],["2021-02-16",142.3517,143.3403,138.6301,139.3279,245443.0],["2021-02-17",139.2697,141.0143,137.9904,140.4328,151329.0],["2021-02-18",139.2698,141.5376,137.1182,139.5024,295214.0],["2021-02-19",139.7931,143.9218,137.6416,140.7817,432314.0],["2021-02-22",140.9561,146.7711,140.142,146.7711,383729.0],["2021-02-23",147.876,152.9932,145.7244,151.0161,213729.0],["2021-02-24",151.8884,156.3078,150.5509,154.9703,266529.0],["2021-02-25",155.4937,157.4126,152.0047,152.8769,314686.0],["2021-02-26",152.4117,154.3307,148.7483,148.8064,212200.0],["2021-03-01",152.4117,156.0752,151.4813,154.2725,310857.0],["2021-03-02",153.2258,153.2258,150.202,150.2601,150786.0],["2021-03-03",150.202,156.3078,149.8531,153.4003,248929.0],["2021-03-04",153.7491,155.3192,148.6901,150.3764,175000.0],["2021-03-05",151.5976,153.2258,147.2945,152.8188,152414.0],["2021-03-08",154.447,161.425,152.1209,160.262,235571.0],["2021-03-09",160.3783,162.1809,157.7615,158.8664,163543.0],["2021-03-10",159.1571,163.5184,157.936,162.8206,156057.0],["2021-03-11",163.1114,163.751,160.6109,162.1809,114071.0],["2021-03-12",163.4603,166.4259,162.8206,164.8559,185029.0],["2021-03-15",164.6232,166.833,161.7739,165.321,202814.0],["2021-03-16",165.67,165.67,162.1228,164.3907,133000.0],["2021-03-17",164.2743,164.7977,162.8206,164.2743,162043.0],["2021-03-18",164.333,167.0905,163.805,164.509,103843.0],["2021-03-19",164.9197,167.1491,161.1648,161.5169,266043.0],["2021-03-22",160.6369,161.0475,157.8207,160.3435,167386.0],["2021-03-23",159.4048,161.6342,157.8794,159.1701,319800.0],["2021-03-24",160.1675,163.277,158.6421,158.6421,281900.0],["2021-03-25",157.9381,161.5756,154.0072,160.4022,154700.0],["2021-03-26",161.2235,165.4477,161.2235,164.2156,143171.0],["2021-03-29",163.2183,165.5064,161.2236,163.277,187757.0],["2021-03-30",163.0423,164.3917,161.2822,163.453,144243.0],["2021-03-31",162.5143,162.9249,159.1701,159.1701,192086.0],["2021-04-01",159.9328,163.5703,158.5834,163.5116,169100.0],["2021-04-05",164.861,164.861,160.5782,163.1596,146429.0],["2021-04-06",162.2209,165.6824,162.2209,164.6263,232357.0],["2021-04-07",164.9784,165.9758,162.3969,164.861,152829.0],["2021-04-08",163.9223,164.9784,161.7516,164.157,144843.0],["2021-04-09",164.0983,165.4477,163.0423,164.6263,125271.0],["2021-04-12",165.1544,165.4477,163.9223,165.0957,166014.0],["2021-04-13",164.5677,165.3304,163.3356,164.7437,129257.0],["2021-04-14",165.1544,166.3277,163.2183,163.3356,114157.0],["2021-04-15",164.4504,165.7998,162.4556,163.5703,119143.0],["2021-04-16",161.1648,164.7437,160.8128,162.9836,151771.0],["2021-04-19",163.981,164.0983,161.9863,162.8663,229071.0],["2021-04-20",161.6929,164.2743,161.6929,162.9836,107271.0],["2021-04-21",163.1596,165.213,161.9862,163.981,217314.0],["2021-04-22",163.7463,165.0957,159.4048,159.9915,271957.0],["2021-04-23",160.7542,160.9302,156.9407,160.8128,454271.0],["2021-04-26",162.3969,164.5677,161.5169,163.9223,218843.0],["2021-04-27",164.3917,164.4504,161.5756,163.8637,86786.0],["2021-04-28",164.2743,165.6824,163.3356,164.0983,82757.0],["2021-04-29",165.0957,166.7971,163.5116,164.861,80314.0],["2021-04-30",164.861,165.565,163.5116,164.9197,106971.0],["2021-05-03",165.7998,166.2104,162.2796,162.2796,236629.0],["2021-05-04",163.1596,165.3304,162.4556,164.5677,135414.0],["2021-05-05",163.9223,164.6263,158.9941,159.5808,121586.0],["2021-05-06",159.5808,161.2235,158.0554,159.9915,148529.0],["2021-05-07",158.7008,162.3969,158.7008,162.3383,126414.0],["2021-05-10",163.6876,165.565,161.1062,161.2235,128286.0],["2021-05-11",159.6395,161.5169,157.8207,160.4608,143029.0],["2021-05-12",160.5782,160.8129,154.8286,155.1806,114600.0],["2021-05-13",155.0633,158.5834,154.7112,157.41,117786.0],["2021-05-14",158.2314,158.8181,157.41,158.2314,89014.0],["2021-05-17",157.8207,158.7594,156.9407,157.1167,134800.0],["2021-05-18",156.9407,162.3383,156.354,160.9889,130857.0],["2021-05-19",159.6394,160.4021,156.7646,159.7568,223800.0],["2021-05-20",159.6395,164.8024,158.5834,164.3917,155943.0],["2021-05-21",165.4477,167.0318,164.2743,164.9197,152386.0],["2021-05-24",166.1518,171.0213,165.2717,170.0826,122586.0],["2021-05-25",170.3759,171.4907,167.3838,167.6772,155957.0],["2021-05-26",167.7358,169.9653,167.2665,169.8479,88614.0],["2021-05-27",170.1413,170.6106,168.8505,168.8505,142743.0],["2021-05-28",169.9653,170.904,168.6159,170.0826,101543.0],["2021-06-01",171.1387,175.8322,170.2,175.1282,177814.0],["2021-06-02",176.1842,176.7709,174.0134,176.2429,286571.0],["2021-06-03",175.5389,176.7122,171.8427,172.8401,268843.0],["2021-06-04",173.1921,174.0721,171.1973,172.0774,126114.0],["2021-06-07",171.6667,175.4802,171.6667,174.5415,145543.0],["2021-06-08",175.9496,176.6536,174.5415,175.8322,251143.0],["2021-06-09",176.5949,176.8296,173.7201,173.7788,164500.0],["2021-06-10",173.9548,176.6536,173.0748,175.5975,151057.0],["2021-06-11",175.6562,175.6562,173.6615,174.3655,125757.0],["2021-06-14",177.5923,177.8857,175.7736,177.651,224886.0],["2021-06-15",176.7123,178.0617,173.8375,174.0722,175200.0],["2021-06-16",173.7788,174.7175,170.728,170.728,227757.0],["2021-06-17",170.8463,172.0299,168.8343,170.3729,145129.0],["2021-06-18",168.8935,169.071,166.1713,166.6447,275514.0],["2021-06-21",167.5324,172.2074,166.8222,171.083,135829.0],["2021-06-22",170.7871,171.5564,167.1181,167.6507,267686.0],["2021-06-23",167.6507,167.6507,166.0529,166.0529,124600.0],["2021-06-24",166.3488,166.9998,164.751,166.408,191757.0],["2021-06-25",166.3488,170.7872,165.6979,170.728,534043.0],["2021-06-28",170.3729,170.3729,162.739,163.3899,319643.0],["2021-06-29",163.4491,164.5735,161.0228,161.1412,231471.0],["2021-06-30",161.082,165.2836,160.6678,164.6327,385371.0],["2021-07-01",164.751,166.9998,163.6858,164.751,163729.0],["2021-07-02",165.5203,166.2305,164.2184,165.2245,88271.0],["2021-07-06",164.751,165.1652,161.5554,164.5735,146729.0],["2021-07-07",163.9817,164.6918,161.9697,162.2655,170514.0],["2021-07-08",160.4902,162.3247,158.5373,160.7269,92043.0],["2021-07-09",162.7982,165.6387,161.9105,165.2245,101129.0],["2021-07-12",165.2245,168.2425,163.745,167.8875,127029.0],["2021-07-13",167.3549,167.9466,163.4491,163.6266,125443.0],["2021-07-14",162.3839,165.2244,162.3839,164.3368,70529.0],["2021-07-15",163.8634,165.2836,163.094,164.6918,78629.0],["2021-07-16",165.8162,166.1713,163.8041,163.9225,106014.0],["2021-07-19",160.0168,161.6738,157.1763,159.5434,272471.0],["2021-07-20",159.5434,166.0529,159.0108,164.8102,179743.0],["2021-07-21",165.402,169.0118,165.2836,166.8814,125229.0],["2021-07-22",165.4612,165.8162,161.5554,161.9697,68829.0],["2021-07-23",163.094,163.3899,160.431,162.6798,72200.0],["2021-07-26",162.9757,164.3367,161.6738,162.4431,89129.0],["2021-07-27",161.1412,163.2124,160.3719,162.5614,75600.0],["2021-07-28",163.2124,163.9817,160.0168,162.3247,82671.0],["2021-07-29",162.6206,165.757,162.6206,163.3307,55400.0],["2021-07-30",163.4491,165.8754,161.3187,161.3187,82257.0],["2021-08-02",162.8573,166.3488,159.8392,160.076,84371.0],["2021-08-03",159.8393,159.8393,155.105,156.1702,106257.0],["2021-08-04",153.9215,156.8212,153.093,155.5193,176343.0],["2021-08-05",156.6437,159.7801,156.6437,159.6026,166114.0],["2021-08-06",160.6677,161.9105,159.6617,160.076,67129.0],["2021-08-09",159.8393,160.4311,157.5313,159.1883,66700.0],["2021-08-10",159.425,159.425,155.9927,156.5845,72729.0],["2021-08-11",158.0048,159.07,155.756,159.07,126871.0],["2021-08-12",159.8393,159.9576,156.5253,157.768,68629.0],["2021-08-13",157.9456,158.5373,156.762,157.6497,64929.0],["2021-08-16",158.0639,159.4842,157.1171,157.1763,80957.0],["2021-08-17",155.6376,157.2354,153.7439,156.3477,127829.0],["2021-08-18",155.5193,155.5193,152.7379,153.2705,84657.0],["2021-08-19",151.9686,154.5133,151.081,152.087,93843.0],["2021-08-20",151.3177,153.4481,149.8974,152.5604,55614.0],["2021-08-23",154.0398,154.6316,152.7379,154.3357,95143.0],["2021-08-24",153.9215,155.3417,152.8563,154.9867,88157.0],["2021-08-25",154.6316,156.2886,152.9155,154.6316,85686.0],["2021-08-26",154.1582,154.6908,152.6196,153.0338,114271.0],["2021-08-27",153.8031,157.2946,153.5072,156.3477,81571.0],["2021-08-30",156.0519,156.0519,153.4481,155.756,98943.0],["2021-08-31",155.105,157.768,154.8683,156.1111,133471.0],["2021-09-01",157.5313,160.4311,156.8804,159.7801,131300.0],["2021-09-02",160.9636,161.8513,158.4782,161.6738,138229.0],["2021-09-03",161.1412,162.5023,158.7741,161.8513,131186.0],["2021-09-07",163.0349,163.6858,160.5494,163.1532,152643.0],["2021-09-08",162.5023,166.1713,161.3779,163.8634,183671.0],["2021-09-09",162.3247,164.0409,159.5434,159.6026,151557.0],["2021-09-10",160.1351,160.1351,154.2766,154.3357,120571.0],["2021-09-13",155.5193,158.1231,154.6316,156.8804,113129.0],["2021-09-14",158.0639,158.2415,155.2826,156.4661,70957.0],["2021-09-15",156.3478,156.9987,155.2234,156.8804,82571.0],["2021-09-16",156.8804,158.1231,155.8152,156.7029,79629.0],["2021-09-17",157.0613,159.6302,155.2093,155.3885,244829.0],["2021-09-20",153.895,156.7028,152.8794,155.9262,122714.0],["2021-09-21",157.0016,158.3159,156.4041,156.7626,66300.0],["2021-09-22",157.8379,160.6458,157.36,159.9289,112129.0],["2021-09-23",160.4666,162.3186,159.9887,160.4068,93429.0],["2021-09-24",159.8094,162.1991,159.8094,160.5861,86686.0],["2021-09-27",161.2432,164.4693,161.1237,161.9601,152029.0],["2021-09-28",161.1835,163.3342,160.7055,161.6017,108529.0],["2021-09-29",162.2588,162.8562,160.7653,161.7211,111929.0],["2021-09-30",161.5419,161.5419,156.9418,156.9418,140586.0],["2021-10-01",157.5392,162.677,157.5392,161.6614,74486.0],["2021-10-04",161.9601,163.5732,161.3627,162.5575,84871.0],["2021-10-05",163.2147,163.2147,160.2873,161.7809,111586.0],["2021-10-06",160.4666,162.2588,157.4795,161.9601,113300.0],["2021-10-07",162.916,163.7524,160.825,161.5419,181157.0],["2021-10-08",161.3627,162.7965,160.0484,160.0484,190986.0],["2021-10-11",160.2276,161.6614,158.3756,159.8692,101843.0],["2021-10-12",159.451,162.6173,158.973,162.3783,150614.0],["2021-10-13",162.1393,162.916,160.8848,162.3783,81657.0],["2021-10-14",163.6926,164.768,163.0952,163.8719,158329.0],["2021-10-15",164.9472,166.9187,164.3498,166.2615,127486.0],["2021-10-18",165.1264,165.5446,162.677,163.0355,117643.0],["2021-10-19",163.2147,164.2303,161.1835,162.9757,110529.0],["2021-10-20",162.916,166.1421,162.3783,166.0823,106971.0],["2021-10-21",166.2615,167.0979,163.2744,164.1706,107114.0],["2021-10-22",164.1706,165.7239,162.8563,162.916,60114.0],["2021-10-25",162.7965,163.0952,161.1835,162.677,68657.0],["2021-10-26",163.0355,164.9472,162.0796,163.3939,79800.0],["2021-10-27",158.7341,160.7056,154.3729,156.0457,287643.0],["2021-10-28",156.4041,157.4795,152.1027,153.9547,186714.0],["2021-10-29",154.0145,155.3885,153.5365,153.8352,195000.0],["2021-11-01",154.0742,155.3885,153.3573,154.8508,192200.0],["2021-11-02",156.0457,156.0457,151.804,151.9832,155286.0],["2021-11-03",151.4455,157.0613,151.4455,156.2249,129757.0],["2021-11-04",156.2249,156.5834,152.043,152.9989,123414.0],["2021-11-05",155.6275,160.1081,155.6275,158.7938,138086.0],["2021-11-08",158.9133,159.8692,157.599,159.3912,119100.0],["2021-11-09",159.451,159.8094,157.7782,158.7341,94186.0],["2021-11-10",157.6587,159.5705,157.6587,158.4951,131857.0],["2021-11-11",158.3756,159.8692,157.4197,159.6899,85486.0],["2021-11-12",160.1081,160.825,158.5549,160.2276,129986.0],["2021-11-15",160.7653,164.7083,160.2276,164.5888,126271.0],["2021-11-16",165.3057,165.3057,160.7056,162.916,150457.0],["2021-11-17",162.0796,164.7082,159.6302,164.4095,253914.0],["2021-11-18",164.2303,164.9472,162.5575,163.155,124843.0],["2021-11-19",162.0796,162.0796,158.6146,160.1679,160429.0],["2021-11-22",159.7497,162.3783,158.7341,160.3471,86086.0],["2021-11-23",161.0042,161.7211,159.8094,159.8094,126814.0],["2021-11-24",159.3912,161.303,158.5548,160.5861,84914.0],["2021-11-26",155.5677,156.5236,148.339,151.3261,111371.0],["2021-11-29",147.2636,150.4897,146.1883,147.5623,252243.0],["2021-11-30",145.8896,146.7857,143.4999,145.4116,188200.0],["2021-12-01",148.2792,150.1312,140.0946,140.0946,198471.0],["2021-12-02",140.931,149.2351,140.8712,147.7415,173514.0],["2021-12-03",147.2636,148.9961,144.635,145.8298,132100.0],["2021-12-06",148.2792,154.7911,146.9649,152.1027,154843.0],["2021-12-07",152.6404,154.6716,152.3417,153.2378,148200.0],["2021-12-08",154.0144,157.36,153.7755,156.4639,107800.0],["2021-12-09",155.1495,155.9859,152.2819,152.5806,93043.0],["2021-12-10",153.7157,154.1339,149.713,151.2066,119786.0],["2021-12-13",149.952,150.2507,146.6662,148.8169,140971.0],["2021-12-14",143.9181,148.5182,143.0817,146.6065,170643.0],["2021-12-15",146.0091,147.2039,143.6194,147.0247,138186.0],["2021-12-16",147.5623,148.3987,144.1571,144.874,200671.0],["2021-12-17",144.2099,146.5038,143.5459,145.1154,347914.0],["2021-12-20",142.4594,143.2441,137.6303,139.6223,300600.0],["2021-12-21",141.3728,147.1678,139.9844,146.9867,180429.0],["2021-12-22",146.4434,148.4354,146.4434,148.194,249114.0],["2021-12-23",149.7634,150.3671,147.5903,148.7976,85914.0],["2021-12-27",148.4958,149.6427,146.3227,149.6427,103886.0],["2021-12-28",148.858,150.6086,147.9525,148.9184,118514.0],["2021-12-29",148.7976,149.4013,147.4092,148.9787,139057.0],["2021-12-30",148.6165,151.6951,148.6165,149.8238,69443.0],["2021-12-31",149.6427,151.0914,148.7372,149.1598,86400.0],["2022-01-03",149.8238,154.7737,148.7976,154.7133,135114.0],["2022-01-04",155.7395,161.4741,155.7395,160.7497,172871.0],["2022-01-05",161.293,162.3192,157.309,157.6108,154471.0],["2022-01-06",159.7235,161.7156,157.6108,161.4137,225043.0],["2022-01-07",160.4479,165.941,160.4479,163.4661,185243.0],["2022-01-10",164.3112,164.4319,159.9046,160.8705,152314.0],["2022-01-11",160.8704,161.2326,157.6711,159.8443,80929.0],["2022-01-12",154.4718,159.3613,154.4718,158.3351,149857.0],["2022-01-13",158.154,162.2588,157.4297,160.9912,132043.0],["2022-01-14",160.8101,160.9912,156.2224,158.3955,161786.0],["2022-01-18",157.5504,157.7315,153.5664,153.9286,121043.0],["2022-01-19",155.317,155.317,150.7293,151.0311,129300.0],["2022-01-20",149.4013,152.842,147.2282,147.3489,160114.0],["2022-01-21",146.9867,147.1074,143.1234,143.3649,188886.0],["2022-01-24",140.4674,142.3387,135.3364,142.0972,268586.0],["2022-01-25",139.4412,142.5801,136.7852,140.8296,165257.0],["2022-01-26",143.063,144.6928,138.5357,139.1393,136386.0],["2022-01-27",140.4674,142.5198,134.6121,136.0608,130643.0],["2022-01-28",135.6382,139.8637,132.62,139.8034,160729.0],["2022-01-31",138.2943,142.7008,136.9059,142.6405,170329.0],["2022-02-01",142.1576,145.4776,140.8899,144.8136,111486.0],["2022-02-02",144.8739,146.8659,144.0288,144.1496,110243.0],["2022-02-03",143.4252,144.3307,142.0368,142.0368,106786.0],["2022-02-04",141.6143,144.2099,139.5016,142.5198,101929.0],["2022-02-07",143.0027,144.2099,141.735,143.1234,115929.0],["2022-02-08",143.6667,144.8136,141.6143,142.2783,104214.0],["2022-02-09",143.727,145.2965,143.727,145.2965,117071.0],["2022-02-10",143.4252,147.9525,143.1234,144.9343,102843.0],["2022-02-11",144.874,148.7976,144.21,145.3569,174357.0],["2022-02-14",145.719,146.7452,143.5459,144.7532,242443.0],["2022-02-15",146.1416,150.9707,145.6587,150.6086,281786.0],["2022-02-16",150.85,155.8602,149.2201,153.8078,278700.0],["2022-02-17",151.8762,157.4901,150.1256,156.5242,192786.0],["2022-02-18",156.9468,158.5162,153.6871,153.8078,90129.0],["2022-02-22",153.2042,153.8079,150.0049,151.8762,121271.0],["2022-02-23",152.4195,154.2907,148.0732,148.1336,98700.0],["2022-02-24",143.9685,148.6769,142.1576,148.5562,226629.0],["2022-02-25",150.3671,155.2566,150.3671,154.7737,154443.0],["2022-02-28",152.4195,160.9308,152.178,159.3614,434000.0],["2022-03-01",158.3352,161.5948,157.0071,158.2748,241100.0],["2022-03-02",159.9046,161.2327,159.301,159.965,212186.0],["2022-03-03",160.9308,162.5003,158.5163,161.6552,171686.0],["2022-03-04",158.8181,161.4741,157.6712,160.5686,202514.0],["2022-03-07",159.965,162.5606,158.5766,160.0857,198271.0],["2022-03-08",160.9912,163.1039,158.5163,160.5686,187043.0],["2022-03-09",162.9228,166.7861,162.3796,164.9149,136171.0],["2022-03-10",162.3796,165.5788,161.0515,165.3374,132286.0],["2022-03-11",167.2087,168.8989,164.1905,164.6734,114257.0],["2022-03-14",165.7599,166.6654,160.5686,161.7155,187043.0],["2022-03-15",162.1381,163.8283,159.6632,161.6552,146086.0],["2022-03-16",164.1301,165.3374,158.3955,162.5003,153500.0],["2022-03-17",161.4741,164.613,161.2326,164.2508,88386.0],["2022-03-18",163.5197,164.7991,160.7172,163.6416,218057.0],["2022-03-21",163.8853,165.4084,163.1542,163.9462,83400.0],["2022-03-22",164.9819,167.2361,164.3727,165.1647,116814.0],["2022-03-23",165.4693,165.4693,162.484,162.8496,157514.0],["2022-03-24",163.0933,165.774,161.9967,164.921,252457.0],["2022-03-25",165.5303,168.15,164.3727,168.15,342657.0],["2022-03-28",168.2109,168.5764,166.2004,167.6017,144857.0],["2022-03-29",168.0891,173.9987,166.8706,173.8768,227986.0],["2022-03-30",173.6941,174.6079,171.0743,172.11,126571.0],["2022-03-31",172.2319,173.2067,169.0029,169.0638,213943.0],["2022-04-01",170.7697,171.0134,168.2718,170.5869,169071.0],["2022-04-04",170.4042,170.526,166.2004,166.8097,150829.0],["2022-04-05",166.0176,168.2109,161.692,161.9967,119629.0],["2022-04-06",160.5345,162.6668,160.4126,160.9,134857.0],["2022-04-07",160.0471,160.1689,154.5639,157.0009,227543.0],["2022-04-08",156.6354,157.7929,155.1123,155.2341,115457.0],["2022-04-11",154.0765,157.3664,153.5282,154.9295,152929.0],["2022-04-12",155.9652,157.0618,153.711,155.2341,215671.0],["2022-04-13",156.148,157.3665,154.3203,156.5135,111257.0],["2022-04-14",156.3917,158.5849,155.1732,155.295,107171.0],["2022-04-18",155.6606,156.879,153.3455,154.3202,136329.0],["2022-04-19",155.356,156.8791,154.6249,156.3917,204943.0],["2022-04-20",157.3665,158.2803,155.4778,156.5135,232771.0],["2022-04-21",159.3769,159.3769,155.0513,155.4778,114800.0],["2022-04-22",155.4169,156.0871,153.4064,153.5283,176657.0],["2022-04-25",152.9799,156.4526,151.4568,156.148,233000.0],["2022-04-26",154.6858,156.5744,153.9547,154.1375,190914.0],["2022-04-27",154.3812,154.3812,150.2383,150.9694,208057.0],["2022-04-28",151.0913,151.9442,145.9128,148.6543,395343.0],["2022-04-29",147.9842,148.106,141.2825,141.8309,396071.0],["2022-05-02",142.1964,143.5977,137.0788,138.1754,381229.0],["2022-05-03",138.1754,141.2825,136.7742,140.4296,243614.0],["2022-05-04",139.6985,142.9884,137.8708,142.3792,191171.0],["2022-05-05",141.1607,142.0745,135.5557,137.2616,177529.0],["2022-05-06",135.8603,137.4443,133.6061,134.8855,259329.0],["2022-05-09",134.2154,134.2154,128.7322,129.3414,370771.0],["2022-05-10",130.3772,131.5347,123.6146,125.686,248543.0],["2022-05-11",125.7469,128.9759,123.2491,123.5537,328114.0],["2022-05-12",123.4318,126.8436,122.7617,125.0768,306871.0],["2022-05-13",126.4171,126.7217,123.7974,126.1734,247743.0],["2022-05-16",125.5642,127.1482,123.9192,124.4675,330243.0],["2022-05-17",125.686,128.4276,124.7112,126.7217,282657.0],["2022-05-18",126.7217,127.5137,122.7008,123.3709,462486.0],["2022-05-19",122.2134,124.4675,120.2029,120.7512,539286.0],["2022-05-20",122.2134,123.4318,118.497,120.6903,421257.0],["2022-05-23",122.518,123.9192,120.2029,123.1881,313886.0],["2022-05-24",123.0663,123.31,117.8268,121.2386,308757.0],["2022-05-25",121.1776,122.7617,120.2638,121.2995,357471.0],["2022-05-26",122.7617,123.6146,121.4823,121.665,316200.0],["2022-05-27",121.8478,123.6755,121.8478,123.0054,259514.0],["2022-05-31",122.0915,122.8835,120.8121,121.2995,253071.0],["2022-06-01",120.7512,121.9697,116.121,118.9844,300529.0],["2022-06-02",118.1314,120.6293,117.4004,120.6293,229429.0],["2022-06-03",119.9592,120.2029,117.4004,119.5936,276957.0],["2022-06-06",119.6546,120.2029,117.0957,117.6441,213643.0],["2022-06-07",117.2785,122.0306,116.2428,121.8478,263071.0],["2022-06-08",120.5075,121.1167,116.4256,116.913,143786.0],["2022-06-09",116.4256,116.5474,110.6987,110.8206,382300.0],["2022-06-10",109.3584,110.7597,108.8101,110.2113,404457.0],["2022-06-13",107.8962,108.5055,100.6463,100.8291,554329.0],["2022-06-14",101.6211,102.2303,97.4783,99.0623,415443.0],["2022-06-15",99.7934,104.119,98.9404,102.6568,483171.0],["2022-06-16",99.9358,100.1831,94.4319,95.174,868086.0],["2022-06-17",96.1016,100.1831,95.7924,100.1831,809743.0],["2022-06-21",101.2963,101.6673,97.8331,97.895,351214.0],["2022-06-22",94.9266,98.266,94.1227,94.8648,572043.0],["2022-06-23",94.8029,96.6582,93.7516,95.7305,411329.0],["2022-06-24",96.7818,100.8634,96.2253,99.3173,573414.0],["2022-06-27",99.3173,99.5029,95.9161,96.2871,308086.0],["2022-06-28",97.4003,99.6265,95.3595,95.4832,295757.0],["2022-06-29",95.174,95.174,92.8858,94.37,281514.0],["2022-06-30",92.7003,93.6898,90.2266,91.7727,517786.0],["2022-07-01",91.1543,95.2358,91.1543,94.6174,279357.0],["2022-07-05",93.3806,96.5963,90.3503,96.5345,347186.0],["2022-07-06",95.7305,97.4002,93.7516,94.0608,388229.0],["2022-07-07",95.3595,96.0397,93.9371,94.1227,212500.0],["2022-07-08",93.7516,93.9371,91.4635,91.5253,271800.0],["2022-07-11",91.0306,91.4016,88.8661,89.7938,262986.0],["2022-07-12",89.299,93.0095,89.299,92.2056,184429.0],["2022-07-13",91.3398,91.3398,88.6806,88.6806,239943.0],["2022-07-14",86.8254,87.8148,86.0833,86.207,197129.0],["2022-07-15",88.0004,88.6806,86.7635,87.5056,284986.0],["2022-07-18",88.6806,90.474,87.5056,88.0004,210100.0],["2022-07-19",89.1753,91.4635,88.7424,91.0306,154843.0],["2022-07-20",90.9687,92.6385,90.4122,90.7214,124500.0],["2022-07-21",90.7214,91.1543,87.6911,89.4227,152343.0],["2022-07-22",90.1648,90.9687,88.7425,89.9174,127343.0],["2022-07-25",89.8556,91.4016,89.6082,90.1648,173686.0],["2022-07-26",90.1648,90.7214,88.6188,88.8661,148857.0],["2022-07-27",90.5359,92.3911,88.5569,90.7832,171157.0],["2022-07-28",90.7832,93.6898,90.2266,92.0201,208529.0],["2022-07-29",91.649,93.9371,90.9687,93.0095,409071.0],["2022-08-01",91.8964,92.8858,90.4122,92.824,261686.0],["2022-08-02",92.6385,92.824,89.8556,89.9174,313729.0],["2022-08-03",90.1648,91.3398,89.0517,89.1753,291800.0],["2022-08-04",88.5569,89.1135,86.6399,87.5056,174786.0],["2022-08-05",86.9491,87.6912,85.6504,87.6293,204171.0],["2022-08-08",88.6806,90.9069,87.6293,88.0622,190886.0],["2022-08-09",88.0004,88.1859,86.5162,87.6912,177271.0],["2022-08-10",89.9793,92.1437,89.4227,91.8964,251300.0],["2022-08-11",92.8858,96.1634,92.7003,95.0503,207686.0],["2022-08-12",95.7924,96.5963,94.6174,95.4213,123400.0],["2022-08-15",95.0503,95.0503,93.8753,93.9371,151500.0],["2022-08-16",93.3187,95.545,92.7003,95.0503,143371.0],["2022-08-17",94.0608,94.3082,91.7727,92.2056,132586.0],["2022-08-18",91.7727,93.195,91.1543,91.3398,140157.0],["2022-08-19",90.9069,91.0924,88.928,89.6701,125100.0],["2022-08-22",88.7425,88.9898,86.2688,86.3925,169943.0],["2022-08-23",86.8254,88.124,86.3306,86.3925,247400.0],["2022-08-24",86.0833,86.7635,84.6609,84.9083,187029.0],["2022-08-25",84.9083,86.7017,84.4754,86.3307,162429.0],["2022-08-26",86.5162,86.5162,82.7439,83.6096,246714.0],["2022-08-29",82.9912,84.2899,81.9399,83.6715,258814.0],["2022-08-30",83.7951,84.0425,82.4346,83.1767,288957.0],["2022-08-31",83.857,84.6609,81.5688,81.6925,306486.0],["2022-09-01",81.3215,81.3215,78.786,79.8373,242871.0],["2022-09-02",80.8886,82.4346,80.332,81.0123,323800.0],["2022-09-06",82.0636,84.5372,81.136,81.2597,694471.0],["2022-09-07",80.8886,84.2899,80.8268,83.9807,356457.0],["2022-09-08",83.4241,87.5056,83.1767,87.4438,357343.0],["2022-09-09",88.4951,90.7214,87.0109,87.5056,783029.0],["2022-09-12",88.3714,90.103,88.1859,89.8556,534600.0],["2022-09-13",87.4438,88.2477,85.403,85.5267,317143.0],["2022-09-14",85.032,85.7122,83.9807,84.9083,400471.0],["2022-09-15",84.4754,85.9596,81.0741,81.136,497271.0],["2022-09-16",79.9381,82.649,79.0555,81.8294,4178386.0],["2022-09-19",78.6773,80.3164,77.9208,79.8751,562486.0],["2022-09-20",78.6773,79.3077,76.5969,77.3534,497900.0],["2022-09-21",78.299,78.6773,73.823,73.823,419557.0],["2022-09-22",73.5708,74.8317,71.3013,74.2643,600671.0],["2022-09-23",74.3904,74.8947,72.1209,74.0121,473786.0],["2022-09-26",73.5078,73.5078,68.1492,68.4013,507386.0],["2022-09-27",68.9687,69.7252,67.3927,67.7709,479229.0],["2022-09-28",69.2209,73.3187,68.3383,73.1295,455786.0],["2022-09-29",71.5535,71.8056,68.5274,68.9687,479143.0],["2022-09-30",70.0404,70.1035,68.4644,69.0318,652514.0],["2022-10-03",70.3557,71.7426,68.8426,69.347,361829.0],["2022-10-04",70.4818,72.6882,70.4818,71.8056,442429.0],["2022-10-05",69.9774,70.0404,64.6818,67.3296,475471.0],["2022-10-06",67.3927,67.897,64.8709,66.5731,319229.0],["2022-10-07",65.3122,65.9427,63.2949,64.1144,310229.0],["2022-10-10",64.3036,64.3036,63.0427,63.421,215114.0],["2022-10-11",63.3579,64.5557,61.971,64.1775,270243.0],["2022-10-12",63.8623,65.1231,62.7275,64.7449,255471.0],["2022-10-13",63.1057,66.9513,62.1601,66.51,191557.0],["2022-10-14",67.96,68.0861,66.3209,66.7622,213571.0],["2022-10-17",68.8426,70.4817,68.1492,68.7166,353800.0],["2022-10-18",69.7883,70.4817,67.2666,67.6448,220429.0],["2022-10-19",66.0057,66.5101,64.1775,64.3036,208000.0],["2022-10-20",65.9427,67.2035,64.6188,64.997,223357.0],["2022-10-21",64.8709,65.7535,64.0514,64.934,294729.0],["2022-10-24",65.6905,66.2579,64.3666,65.5644,256914.0],["2022-10-25",66.0057,69.9144,65.8796,69.0318,305386.0],["2022-10-26",69.6622,69.9143,67.8339,68.2122,236757.0],["2022-10-27",69.0318,71.1752,67.96,68.5274,482071.0],["2022-10-28",68.0231,70.4817,67.7709,69.8513,255186.0],["2022-10-31",69.0318,69.8513,68.2752,69.5991,219514.0],["2022-11-01",70.86,71.3643,69.5361,69.9774,237400.0],["2022-11-02",69.2209,71.9317,68.3383,69.2209,332514.0],["2022-11-03",68.7796,69.1579,65.1231,67.897,231314.0],["2022-11-04",68.6535,70.2926,67.897,69.5361,260971.0],["2022-11-07",70.3557,71.3643,67.6448,68.8426,193357.0],["2022-11-08",68.7166,70.7339,67.3927,69.5361,240157.0],["2022-11-09",68.6535,69.2839,66.384,66.7622,282029.0],["2022-11-10",70.1035,72.7513,70.1035,72.6882,443386.0],["2022-11-11",73.6969,75.7143,72.4991,74.8317,323000.0],["2022-11-14",74.1382,75.0208,71.9317,71.9317,229000.0],["2022-11-15",73.6339,74.6426,71.1122,71.4904,220971.0],["2022-11-16",70.797,71.2383,67.96,68.2752,467329.0],["2022-11-17",66.6992,67.897,65.8166,67.7079,204471.0],["2022-11-18",69.0318,69.4731,67.0144,67.3927,216914.0],["2022-11-21",66.8253,68.2752,66.6361,66.7622,305429.0],["2022-11-22",66.8883,69.2209,66.384,69.0948,261814.0],["2022-11-23",68.5274,69.4731,67.7709,69.0948,191529.0],["2022-11-25",68.4644,70.6709,68.4644,70.2926,97929.0],["2022-11-28",69.5991,70.4187,68.6535,69.1578,287014.0],["2022-11-29",69.5991,71.4904,68.9687,70.86,283471.0],["2022-11-30",70.86,73.0034,69.4731,72.8774,296957.0],["2022-12-01",73.5708,74.7687,71.5535,72.2469,253414.0],["2022-12-02",71.3013,72.1209,70.2926,71.3643,184243.0],["2022-12-05",70.5448,70.923,67.3296,67.3296,243414.0],["2022-12-06",66.8253,67.7709,63.6731,63.9253,299057.0],["2022-12-07",63.421,63.7992,60.8362,61.5927,386286.0],["2022-12-08",61.971,64.0514,61.7188,62.2862,514029.0],["2022-12-09",61.7818,65.2492,61.7818,64.934,263271.0],["2022-12-12",65.5644,65.8796,63.8623,64.934,479086.0],["2022-12-13",68.0231,69.4731,65.0601,66.0687,376943.0],["2022-12-14",65.3122,69.7252,65.0601,68.2122,523143.0],["2022-12-15",67.3927,67.96,65.9427,66.447,363671.0],["2022-12-16",65.091,65.4138,61.7331,64.2515,1002114.0],["2022-12-19",64.2515,64.6389,61.5394,62.3788,387443.0],["2022-12-20",61.7331,62.7663,61.6039,62.3143,605357.0],["2022-12-21",63.0246,63.9286,62.3143,62.3788,260529.0],["2022-12-22",61.4102,62.7663,60.1187,62.6371,300943.0],["2022-12-23",62.1205,63.1537,61.8622,62.8954,164471.0],["2022-12-27",63.3474,63.7349,62.1205,63.412,203014.0],["2022-12-28",63.1537,63.6057,60.6999,60.8936,243729.0],["2022-12-29",61.2811,63.1537,60.829,62.8308,283500.0],["2022-12-30",61.9914,63.3474,61.4748,62.8308,342886.0],["2023-01-03",62.6371,64.1869,60.1833,61.0873,407129.0],["2023-01-04",61.0228,63.4766,61.0228,62.6371,381100.0],["2023-01-05",61.6685,61.6685,59.1501,59.2793,595686.0],["2023-01-06",60.5062,62.2497,58.7627,61.9914,565000.0],["2023-01-09",62.2497,62.96,60.377,61.0228,431329.0],["2023-01-10",61.3456,62.7663,60.6999,62.2497,498971.0],["2023-01-11",62.8309,65.543,62.6371,65.543,464729.0],["2023-01-12",66.5762,68.2551,65.3492,68.2551,310300.0],["2023-01-13",67.0282,68.7717,66.8345,68.2551,218371.0],["2023-01-17",68.3842,69.0946,67.4802,67.5448,196171.0],["2023-01-18",67.8031,68.3197,65.8658,67.0928,176357.0],["2023-01-19",66.1887,66.5762,64.8972,65.6075,187500.0],["2023-01-20",65.9304,66.0596,64.3161,66.0596,200043.0],["2023-01-23",65.8013,67.2865,64.5744,66.2533,273900.0],["2023-01-24",65.4138,66.1887,65.0264,65.2847,141843.0],["2023-01-25",64.6389,66.3824,63.9932,65.8013,333786.0],["2023-01-26",66.447,66.6407,64.1869,65.2201,393743.0],["2023-01-27",65.0264,70.7735,65.0264,70.5798,442000.0],["2023-01-30",69.6112,70.9672,69.3529,69.934,225157.0],["2023-01-31",69.8049,73.8085,69.6757,73.5502,358386.0],["2023-02-01",72.969,74.1959,70.9026,73.8731,228629.0],["2023-02-02",75.7457,78.9744,75.6166,76.3915,478286.0],["2023-02-03",74.7125,75.2937,71.3547,72.517,291600.0],["2023-02-06",71.1609,71.9358,68.578,70.1923,192757.0],["2023-02-07",69.5466,71.2255,68.1259,70.1277,215929.0],["2023-02-08",69.8695,70.7089,68.9008,69.3529,348786.0],["2023-02-09",70.5152,73.2273,67.2219,67.8031,307471.0],["2023-02-10",67.5448,68.1905,66.5762,67.8031,252143.0],["2023-02-13",67.5448,68.9008,67.0928,68.578,186843.0],["2023-02-14",67.8031,69.482,66.9636,68.1259,225400.0],["2023-02-15",67.8031,69.4174,67.4156,69.2883,164929.0],["2023-02-16",68.5134,68.5134,66.8345,67.3511,200514.0],["2023-02-17",66.7699,67.2865,64.8326,65.6075,231800.0],["2023-02-21",65.0264,65.3492,62.2497,62.6371,252643.0],["2023-02-22",62.4434,63.412,61.6039,62.1851,244529.0],["2023-02-23",62.96,63.1537,60.8936,62.056,190014.0],["2023-02-24",61.0228,61.1519,59.6667,60.7645,206829.0],["2023-02-27",61.4748,61.9268,59.6667,60.3124,249614.0],["2023-02-28",59.9896,60.9582,59.5376,59.6021,276457.0],["2023-03-01",59.1501,59.8604,58.3106,59.1501,319786.0],["2023-03-02",58.6335,59.2147,57.4066,58.9564,344729.0],["2023-03-03",59.3438,60.1187,58.5044,59.2793,286243.0],["2023-03-06",59.925,60.6353,59.4084,59.6021,306829.0],["2023-03-07",59.4084,59.7959,56.1797,56.9546,434314.0],["2023-03-08",56.89,58.1815,56.5026,57.5357,354743.0],["2023-03-09",57.0192,57.6649,55.8568,55.986,475557.0],["2023-03-10",55.6631,55.6631,49.7868,51.4658,856257.0],["2023-03-13",50.82,50.9492,49.0765,50.0451,628257.0],["2023-03-14",51.5949,52.0469,46.4935,47.9787,1301814.0],["2023-03-15",46.7518,49.0119,45.4603,48.1725,645857.0],["2023-03-16",47.1393,47.2684,43.7168,44.8792,764500.0],["2023-03-17",44.1424,44.4103,40.3243,41.396,1831143.0],["2023-03-20",41.1281,43.7405,41.1281,42.1328,841300.0],["2023-03-21",41.8649,45.415,41.2621,43.8744,834586.0],["2023-03-22",43.6065,43.8074,40.2573,40.3913,555300.0],["2023-03-23",40.3913,40.9271,36.1713,36.7071,1053114.0],["2023-03-24",36.1043,38.4487,35.3005,38.3817,849400.0],["2023-03-27",39.5205,40.5922,38.5827,39.3865,836529.0],["2023-03-28",39.1856,39.9894,38.3148,39.3865,510714.0],["2023-03-29",40.3913,42.6687,40.0563,42.4678,667914.0],["2023-03-30",43.4055,44.0084,42.5347,43.1376,418271.0],["2023-03-31",43.4055,44.5443,42.5347,44.5443,531186.0],["2023-04-03",44.8792,46.2189,43.6735,44.1424,390071.0],["2023-04-04",44.5443,45.2141,42.1328,43.0706,466443.0],["2023-04-05",42.7357,43.7405,42.0659,43.3386,323086.0],["2023-04-06",43.6065,44.0754,42.6687,43.6065,450414.0],["2023-04-10",43.2046,43.5395,40.3243,42.6687,617986.0],["2023-04-11",43.0036,43.9414,41.7309,43.2046,433871.0],["2023-04-12",44.1424,44.4773,40.5252,40.6592,487800.0],["2023-04-13",40.6592,41.262,39.1186,39.7884,545100.0],["2023-04-14",39.8554,41.0611,37.0421,37.7789,824986.0],["2023-04-17",37.7119,39.5875,37.444,39.5205,1064629.0],["2023-04-18",39.3865,39.3865,36.9751,37.511,525100.0],["2023-04-19",36.9751,41.664,36.5732,41.53,845443.0],["2023-04-20",40.7262,41.396,38.9846,39.0516,496386.0],["2023-04-21",38.9176,39.5205,37.7119,38.0468,367257.0],["2023-04-24",38.0468,38.6497,37.0421,37.8459,307714.0],["2023-04-25",37.377,37.377,34.2957,34.7646,533986.0],["2023-04-26",34.7646,35.8364,34.4967,35.0326,550329.0],["2023-04-27",34.9656,36.7071,34.4967,36.5062,465071.0],["2023-04-28",36.2383,38.7167,36.1713,37.243,359371.0],["2023-05-01",36.9081,37.31,35.4345,36.0373,313257.0],["2023-05-02",35.5014,36.1713,32.3532,33.358,600643.0],["2023-05-03",33.358,35.0995,32.5542,33.224,508100.0],["2023-05-04",32.6211,33.224,30.7456,32.6211,747986.0],["2023-05-05",33.4919,35.0326,33.157,34.9656,576614.0],["2023-05-08",35.5014,35.5684,34.0948,34.6306,445371.0],["2023-05-09",32.8221,33.4249,29.5399,32.0183,845614.0],["2023-05-10",32.4202,33.023,31.0805,31.4824,387043.0],["2023-05-11",30.8796,31.1475,30.0757,30.8126,369771.0],["2023-05-12",30.8796,31.5494,28.8031,29.3389,449214.0],["2023-05-15",29.4729,30.0088,28.8031,29.071,474514.0],["2023-05-16",28.6021,29.138,27.5973,27.5973,521457.0],["2023-05-17",27.9323,30.7456,27.3294,30.7456,606614.0],["2023-05-18",30.3437,30.5446,28.7361,30.1427,476057.0],["2023-05-19",30.2097,31.8843,29.8078,30.5446,746614.0],["2023-05-22",30.8796,32.5541,29.8748,31.5494,515600.0],["2023-05-23",31.4824,34.6976,31.4824,33.4919,774843.0],["2023-05-24",33.4249,33.5589,30.9465,31.1475,352557.0],["2023-05-25",30.7456,30.9465,29.5399,29.6738,315600.0],["2023-05-26",29.8078,30.4107,28.87,30.1427,346771.0],["2023-05-30",30.1427,31.8843,30.1427,31.6834,565071.0],["2023-05-31",31.4824,31.9513,30.2097,31.2815,682071.0],["2023-06-01",31.6834,31.7503,29.4059,30.6786,417971.0],["2023-06-02",31.4824,33.7599,31.4824,33.291,581571.0],["2023-06-05",33.291,33.7599,31.7503,31.9513,373229.0],["2023-06-06",31.6834,35.7694,31.5494,34.6306,503557.0],["2023-06-07",35.0995,38.3148,35.0326,36.5062,906971.0],["2023-06-08",36.2383,36.2383,33.8268,35.0995,751157.0],["2023-06-09",35.2335,35.5684,34.2287,34.7646,563857.0],["2023-06-12",34.7646,35.5684,33.4249,33.5589,621614.0],["2023-06-13",34.1618,35.3005,33.224,33.4249,738714.0],["2023-06-14",33.8268,34.8316,32.0853,32.1522,719843.0],["2023-06-15",32.2192,32.8891,31.7503,32.6881,536129.0],["2023-06-16",32.7225,33.6849,32.3788,33.3412,1282843.0],["2023-06-20",32.7225,33.5474,31.4851,33.135,666257.0],["2023-06-21",32.9975,33.7537,31.4163,32.6537,662943.0],["2023-06-22",32.2413,32.31,30.0414,30.3164,878014.0],["2023-06-23",29.7665,30.3852,27.8416,28.0478,3480800.0],["2023-06-26",28.2541,32.035,28.0478,31.4163,1167371.0],["2023-06-27",31.4163,33.4787,30.3164,31.8976,1237200.0],["2023-06-28",31.8976,31.8976,28.804,29.6977,1157314.0],["2023-06-29",29.629,31.8288,29.4227,30.2477,1252329.0],["2023-06-30",30.6601,30.9351,27.8416,29.0103,1239314.0],["2023-07-03",28.9415,31.2101,28.9415,31.1414,495029.0],["2023-07-05",31.0726,32.1038,29.904,30.6601,611286.0],["2023-07-06",30.1102,30.3852,28.5291,30.2477,587086.0],["2023-07-07",30.2477,35.816,30.2477,34.5099,1287543.0],["2023-07-10",33.8224,34.9223,32.86,34.2349,835014.0],["2023-07-11",34.8536,36.5034,34.1661,36.0222,876043.0],["2023-07-12",36.8472,38.1533,36.2972,36.5722,1055329.0],["2023-07-13",36.5722,37.6721,35.816,37.4659,765000.0],["2023-07-14",37.4659,37.6034,36.4347,36.5722,560186.0],["2023-07-17",36.9847,36.9847,35.1286,35.1286,328900.0],["2023-07-18",35.3348,37.5346,35.1973,37.4659,802771.0],["2023-07-19",37.8783,40.1469,37.8783,39.6657,843414.0],["2023-07-20",39.597,39.7344,37.5346,38.1533,915414.0],["2023-07-21",38.5658,38.8408,37.1222,38.2221,385386.0],["2023-07-24",38.0846,39.8032,38.0846,38.772,330114.0],["2023-07-25",38.5658,39.1845,37.8096,38.0846,363086.0],["2023-07-26",38.2221,40.5594,38.1533,40.4906,448229.0],["2023-07-27",40.8344,41.4531,39.1157,39.1157,649286.0],["2023-07-28",40.2157,40.9031,39.6657,40.0094,300986.0],["2023-07-31",40.2157,41.6593,40.1469,40.3532,276314.0],["2023-08-01",40.4906,40.6969,38.1533,38.4283,290771.0],["2023-08-02",38.1533,39.3907,36.091,39.1845,585714.0],["2023-08-03",38.772,40.9719,37.1909,40.5594,477071.0],["2023-08-04",39.9407,42.278,39.8032,41.4531,362000.0],["2023-08-07",41.7968,45.3715,41.3156,45.0278,776757.0],["2023-08-08",43.2404,44.2029,41.7968,44.0654,456571.0],["2023-08-09",44.0654,44.0654,41.6593,42.1405,581271.0],["2023-08-10",42.4842,44.3404,42.4842,43.1029,360843.0],["2023-08-11",42.6905,44.2029,42.6217,43.7216,271457.0],["2023-08-14",42.8967,43.5842,42.1405,42.828,442314.0],["2023-08-15",40.7656,41.7968,40.4219,40.8344,528357.0],["2023-08-16",40.2157,41.2468,40.1469,40.3532,397243.0],["2023-08-17",39.8719,42.3468,37.8783,40.2157,456329.0],["2023-08-18",39.1158,40.6281,38.772,40.2157,305129.0],["2023-08-21",40.0094,40.7656,39.5282,40.6281,367714.0],["2023-08-22",41.2468,41.5218,39.8719,40.7656,357786.0],["2023-08-23",41.0406,43.6529,39.1158,43.2404,460000.0],["2023-08-24",43.2404,45.8527,42.4842,42.6905,395229.0],["2023-08-25",43.1717,44.3403,42.2093,42.4155,351100.0],["2023-08-28",42.8967,44.8903,42.553,44.6153,296800.0],["2023-08-29",44.959,47.8463,44.1341,47.0901,487871.0],["2023-08-30",47.2276,47.7776,46.1965,46.9526,249257.0],["2023-08-31",47.0901,47.2276,46.3339,46.8152,317129.0],["2023-09-01",47.7088,48.8088,47.4339,48.2588,224700.0],["2023-09-05",48.8088,50.2524,48.3963,48.8775,453743.0],["2023-09-06",48.8775,50.4586,47.7088,49.5649,448300.0],["2023-09-07",48.74,51.8335,48.74,50.8711,626600.0],["2023-09-08",47.2276,49.7712,45.9902,49.5649,1649643.0],["2023-09-11",50.0462,50.4586,48.74,49.3587,488743.0],["2023-09-12",49.3587,49.3587,47.6401,48.0526,646557.0],["2023-09-13",48.1213,49.2212,46.3339,47.0901,467571.0],["2023-09-14",47.7088,50.1149,47.7088,48.1213,434171.0],["2023-09-15",46.8839,48.465,46.6777,48.1213,1117171.0],["2023-09-18",47.9838,48.0526,45.6465,46.059,493043.0],["2023-09-19",46.2652,48.3275,46.1277,46.3339,458014.0],["2023-09-20",48.5338,50.8711,46.8152,46.8152,595429.0],["2023-09-21",47.4339,48.9462,43.9966,44.4091,1072657.0],["2023-09-22",44.7528,46.8839,42.7592,44.959,795557.0],["2023-09-25",44.5466,46.4714,43.4467,45.4403,706771.0],["2023-09-26",46.2652,47.7776,45.5778,46.3339,634843.0],["2023-09-27",46.8152,47.7776,43.9279,45.234,644886.0],["2023-09-28",44.959,46.8152,44.4778,46.1965,555314.0],["2023-09-29",46.8152,47.4339,44.8216,45.7152,448143.0],["2023-10-02",45.6465,46.1965,42.6905,42.8967,594243.0],["2023-10-03",42.7592,43.4467,39.2532,40.2157,540986.0],["2023-10-04",40.4906,41.8655,39.8719,41.7281,447657.0],["2023-10-05",41.5906,42.2093,40.3532,41.5218,485143.0],["2023-10-06",40.9031,41.0406,37.5346,40.3532,774129.0],["2023-10-09",39.5282,41.5218,39.1845,40.9719,360400.0],["2023-10-10",41.5218,42.4155,40.8344,40.9719,357829.0],["2023-10-11",41.5906,43.0342,41.5906,42.278,536029.0],["2023-10-12",42.003,42.003,39.3907,40.0094,509500.0],["2023-10-13",40.4219,41.0406,38.6345,39.1845,477814.0],["2023-10-16",40.0094,40.9719,38.9095,40.0094,430686.0],["2023-10-17",39.1845,41.0406,39.1845,40.0094,548129.0],["2023-10-18",39.047,39.322,37.4659,37.4659,367400.0],["2023-10-19",36.7784,37.2596,34.9911,35.1286,532443.0],["2023-10-20",34.9911,36.091,34.6473,34.6473,648386.0],["2023-10-23",34.1661,34.7848,33.6162,33.6849,450086.0],["2023-10-24",34.3724,35.541,33.8224,33.9599,421814.0],["2023-10-25",33.4787,33.5474,31.6913,32.2413,545429.0],["2023-10-26",32.5163,33.135,31.1414,32.31,539943.0],["2023-10-27",32.6537,32.9975,31.0726,31.1414,343786.0],["2023-10-30",31.8288,33.3412,30.6601,31.2789,585157.0],["2023-10-31",31.6226,32.1725,30.1789,30.6601,498929.0],["2023-11-01",30.3852,31.6226,30.1789,30.8664,560843.0],["2023-11-02",32.31,33.8224,30.4539,33.2724,1170829.0],["2023-11-03",34.7161,39.2532,34.7161,37.5346,704143.0],["2023-11-06",37.3971,37.6034,36.2285,36.5034,387300.0],["2023-11-07",36.2285,36.2285,34.9223,35.1973,314943.0],["2023-11-08",35.3348,36.366,34.3724,35.816,500400.0],["2023-11-09",36.2285,39.8032,35.816,36.9847,1454143.0],["2023-11-10",37.3971,37.7409,35.266,36.2285,547300.0],["2023-11-13",34.6473,35.6785,33.4787,34.1661,668871.0],["2023-11-14",36.9847,40.0094,36.9847,38.9783,747657.0],["2023-11-15",38.6345,40.9031,38.6345,39.4595,519543.0],["2023-11-16",39.1845,39.4595,36.9847,37.1909,408943.0],["2023-11-17",37.6721,38.0846,36.9847,37.7409,261171.0],["2023-11-20",37.6721,38.0158,36.9847,37.5346,265671.0],["2023-11-21",36.9847,36.9847,35.6098,35.7473,297186.0],["2023-11-22",36.4347,37.1222,35.6098,36.2972,205829.0],["2023-11-24",36.2972,36.5722,35.4035,36.4347,133671.0],["2023-11-27",36.0222,37.1909,34.8536,36.5034,289243.0],["2023-11-28",36.7784,39.6657,35.6098,39.5282,555471.0],["2023-11-29",40.0782,42.553,39.9407,40.6281,467986.0],["2023-11-30",41.3156,42.4155,39.9407,40.3532,521314.0],["2023-12-01",40.3532,46.2652,39.9407,46.1277,848600.0],["2023-12-04",46.059,49.4275,45.3715,49.4275,695471.0],["2023-12-05",49.2212,49.5649,48.2588,49.29,597486.0],["2023-12-06",50.0462,52.521,49.7024,49.8399,567614.0],["2023-12-07",49.4275,53.3459,49.29,52.8647,724843.0],["2023-12-08",52.246,53.1397,51.1461,52.3147,465771.0],["2023-12-11",51.8335,52.3835,50.6649,51.3523,272271.0],["2023-12-12",51.6273,51.971,49.7024,49.7712,291371.0],["2023-12-13",49.9774,56.2332,49.015,55.6145,732500.0],["2023-12-14",58.3643,63.1764,58.0893,61.4578,1077129.0],["2023-12-15",61.5265,62.0765,58.708,59.258,961429.0],["2023-12-18",59.7392,60.1516,58.2955,59.0517,415457.0],["2023-12-19",59.8767,61.3203,59.3954,60.4266,378671.0],["2023-12-20",61.389,65.17,60.6328,61.5265,606686.0],["2023-12-21",62.8327,63.1077,60.2204,61.4578,397886.0],["2023-12-22",62.3515,63.2451,59.8767,60.2891,282957.0],["2023-12-26",60.7703,62.6264,60.1516,62.0765,336486.0],["2023-12-27",62.4202,62.6264,60.6328,62.0077,248614.0],["2023-12-28",62.1452,65.7887,61.5953,65.1013,380686.0],["2023-12-29",64.62,65.17,63.7951,64.0013,357814.0],["2024-01-02",64.7575,67.7823,64.2076,65.3075,439629.0],["2024-01-03",63.3139,64.3451,61.3203,63.1764,544286.0],["2024-01-04",62.6952,66.6824,61.4578,66.2699,543100.0],["2024-01-05",64.62,67.6448,64.2076,66.4762,472543.0],["2024-01-08",65.8575,67.3698,65.2388,65.72,550700.0],["2024-01-09",64.2076,64.2763,62.6264,63.2452,587929.0],["2024-01-10",63.2451,64.895,63.1077,64.4138,314129.0],["2024-01-11",63.5201,63.6576,60.2891,61.1828,606486.0],["2024-01-12",62.7639,63.2451,60.2204,60.4266,486429.0],["2024-01-16",59.258,59.7392,58.0893,59.1892,381457.0],["2024-01-17",58.2268,58.2268,54.927,56.9894,868957.0],["2024-01-18",57.2644,58.5705,56.027,56.9206,377957.0],["2024-01-19",57.5393,59.7392,56.3707,59.4642,251286.0],["2024-01-22",60.0141,61.4578,59.9454,61.389,221214.0],["2024-01-23",62.7639,63.5889,59.0517,60.4954,253986.0],["2024-01-24",62.214,62.2827,58.5705,59.3267,217800.0],["2024-01-25",61.0453,61.1828,59.6017,60.4954,252200.0],["2024-01-26",60.7703,61.8015,59.6704,60.1516,168729.0],["2024-01-29",60.0141,61.5953,59.5329,61.5265,222157.0],["2024-01-30",60.6328,61.1141,59.8079,60.1516,186771.0],["2024-01-31",59.8767,59.8767,55.6832,56.3019,671700.0],["2024-02-01",56.3019,56.4394,52.3835,54.927,672757.0],["2024-02-02",53.2084,55.477,52.1772,54.927,383457.0],["2024-02-05",53.4834,53.4834,51.971,52.9334,271000.0],["2024-02-06",52.6585,53.6896,51.2148,51.971,363343.0],["2024-02-07",52.1085,52.3147,50.3899,51.4211,345543.0],["2024-02-08",51.696,53.4834,51.1461,52.8647,359471.0],["2024-02-09",52.7272,53.6896,51.7648,52.8647,518457.0],["2024-02-12",53.4147,56.1644,53.4147,55.2708,330257.0],["2024-02-13",51.0773,51.0773,44.7528,46.1277,1264429.0],["2024-02-14",46.9526,47.9151,46.1277,46.1965,545714.0],["2024-02-15",46.7464,49.7024,46.7464,49.7024,617600.0],["2024-02-16",48.1901,50.8711,47.2276,49.8399,440586.0],["2024-02-20",47.4339,48.0526,45.9902,46.1277,541671.0],["2024-02-21",45.784,46.4714,45.5778,45.9902,329043.0],["2024-02-22",45.5778,46.4027,44.6153,44.6841,349857.0],["2024-02-23",45.234,45.9215,44.4091,44.8903,311629.0],["2024-02-26",44.6153,45.5778,43.7216,43.9966,254857.0],["2024-02-27",44.9591,45.509,44.2716,44.6841,291414.0],["2024-02-28",43.7216,45.8527,43.5842,43.7904,374357.0],["2024-02-29",45.0965,46.2652,42.7592,43.5842,863943.0],["2024-03-01",43.7216,44.3403,42.6905,42.9655,427971.0],["2024-03-04",42.6217,45.784,42.278,45.6465,346000.0],["2024-03-05",44.8903,46.1965,44.3403,45.3028,196200.0],["2024-03-06",46.1277,46.1277,44.1341,45.6465,368271.0],["2024-03-07",46.4027,47.3651,44.2716,45.9215,508229.0],["2024-03-08",47.5713,49.4962,46.7464,47.0901,373671.0],["2024-03-11",46.9526,47.8463,45.7152,45.9215,179286.0],["2024-03-12",45.6465,46.3339,44.5466,45.234,245514.0],["2024-03-13",45.0965,46.6089,45.0965,45.9215,205943.0],["2024-03-14",45.4403,45.6465,42.828,43.4467,277429.0],["2024-03-15",42.9616,44.4168,42.823,44.2089,441086.0],["2024-03-18",44.9018,45.2483,44.1396,44.5554,282586.0],["2024-03-19",43.7238,44.4861,42.8923,43.3081,285671.0],["2024-03-20",42.823,45.7333,42.4073,45.3176,306529.0],["2024-03-21",45.9412,47.2578,45.5947,46.9806,312571.0],["2024-03-22",47.2578,47.2578,43.9317,44.001,153986.0],["2024-03-25",44.2089,45.0404,43.6545,43.6545,231829.0],["2024-03-26",44.4861,44.5553,42.338,42.338,186886.0],["2024-03-27",43.1695,44.7632,42.7537,44.2782,339757.0],["2024-03-28",44.6246,45.3176,44.2089,44.6939,246343.0],["2024-04-01",44.9018,44.9018,43.5853,44.001,315414.0],["2024-04-02",43.0309,43.3774,42.1301,42.8923,254286.0],["2024-04-03",42.2687,45.0404,42.1994,44.1396,250471.0],["2024-04-04",45.2483,45.7333,42.7537,43.1002,230514.0],["2024-04-05",42.5459,43.7238,42.4073,43.516,282614.0],["2024-04-08",44.001,45.2483,43.6545,44.6939,240171.0],["2024-04-09",44.7632,46.357,44.6939,46.357,307986.0],["2024-04-10",43.516,44.001,40.8828,41.9222,637014.0],["2024-04-11",42.0608,44.001,41.9222,43.8624,249643.0],["2024-04-12",43.4467,43.8624,42.338,42.4073,294071.0],["2024-04-15",42.7537,43.1002,39.9127,40.1899,293400.0],["2024-04-16",39.2891,39.9127,38.2497,39.6356,293214.0],["2024-04-17",40.1899,41.4372,39.8434,40.1206,170086.0],["2024-04-18",40.3978,41.16,39.8434,40.3285,220029.0],["2024-04-19",40.1899,41.5065,40.1899,41.0907,245243.0],["2024-04-22",41.0907,41.5065,39.982,40.8828,226671.0],["2024-04-23",41.0214,42.1301,40.8828,41.4372,249057.0],["2024-04-24",40.7442,41.4372,40.1206,41.2293,251857.0],["2024-04-25",40.0513,40.5364,38.8733,39.3584,429014.0],["2024-04-26",39.5663,40.8135,39.3584,39.6356,258400.0],["2024-04-29",40.3285,41.7143,40.3285,41.0907,482186.0],["2024-04-30",40.3978,41.0907,39.982,40.1899,372500.0],["2024-05-01",40.2592,40.9521,39.0812,39.4277,641100.0],["2024-05-02",39.2198,39.2198,35.6859,37.6954,794029.0],["2024-05-03",39.5663,41.2986,37.7646,38.1804,420557.0],["2024-05-06",38.8733,39.6356,37.4875,37.6261,269143.0],["2024-05-07",37.9725,38.0418,36.1709,36.1709,268086.0],["2024-05-08",35.478,36.2402,35.4087,35.7551,243143.0],["2024-05-09",35.6166,37.7646,35.6166,37.6261,218186.0],["2024-05-10",37.7646,38.1804,36.5867,37.6261,243757.0],["2024-05-13",38.2497,39.8434,38.2497,38.319,188814.0],["2024-05-14",39.2198,40.6057,38.804,40.3978,293929.0],["2024-05-15",41.5758,42.0608,39.1505,39.3584,314300.0],["2024-05-16",39.2891,39.497,38.3883,38.9426,237986.0],["2024-05-17",38.804,38.804,36.4481,37.141,334457.0],["2024-05-20",37.0717,37.4182,36.0323,36.1016,260371.0],["2024-05-21",35.8937,36.9331,35.6859,36.3095,246800.0],["2024-05-22",36.0323,36.5867,35.4087,35.4087,209086.0],["2024-05-23",35.4087,35.6859,33.4685,33.8149,386257.0],["2024-05-24",34.0228,34.3693,32.3598,32.5677,457700.0],["2024-05-28",32.637,32.9141,31.0432,31.1125,373671.0],["2024-05-29",30.3503,31.0432,29.5188,30.9739,549214.0],["2024-05-30",31.5976,32.7063,31.5976,32.7063,320886.0],["2024-05-31",33.3992,34.3693,32.9834,34.0228,321514.0],["2024-06-03",34.0228,34.7158,32.9834,33.1913,234543.0],["2024-06-04",32.9141,34.3,32.9141,33.122,211514.0],["2024-06-05",33.122,33.6764,32.3598,32.9834,256043.0],["2024-06-06",32.637,33.7457,32.4291,33.6071,196643.0],["2024-06-07",32.637,33.6764,32.4984,33.3992,256943.0],["2024-06-10",32.637,33.0527,31.8055,32.7756,251100.0],["2024-06-11",32.2212,33.122,32.0826,32.3598,201886.0],["2024-06-12",34.4386,38.1804,32.9834,33.3299,573457.0],["2024-06-13",33.3299,34.0228,32.4291,33.4685,170686.0],["2024-06-14",32.8449,34.3,32.7063,34.3,270900.0],["2024-06-17",33.95,34.16,33.11,34.02,207729.0],["2024-06-18",34.09,34.65,33.81,33.95,178086.0],["2024-06-20",33.88,35.0,33.53,34.16,172857.0],["2024-06-21",34.02,34.58,33.67,34.23,543314.0],["2024-06-24",34.51,35.0,34.09,34.44,139443.0],["2024-06-25",34.51,34.51,33.04,33.04,175386.0],["2024-06-26",32.55,33.81,32.55,33.11,389700.0],["2024-06-27",33.25,33.88,32.76,33.6,272843.0],["2024-06-28",33.81,34.23,32.76,33.67,577786.0],["2024-07-01",34.02,34.3,32.41,32.9,324600.0],["2024-07-02",33.11,34.65,32.83,34.51,295543.0],["2024-07-03",34.79,35.84,34.65,35.42,188571.0],["2024-07-05",35.28,35.56,33.6,34.23,246286.0],["2024-07-08",34.65,35.56,34.51,35.14,268000.0],["2024-07-09",35.07,36.12,34.79,36.05,239586.0],["2024-07-10",34.72,34.86,31.36,33.39,791229.0],["2024-07-11",34.93,37.73,34.44,37.31,393457.0],["2024-07-12",37.73,38.64,37.31,37.94,225871.0],["2024-07-15",38.57,39.06,37.8,38.43,274043.0],["2024-07-16",38.99,39.41,38.15,38.99,322129.0],["2024-07-17",38.64,39.9,37.45,38.29,354029.0],["2024-07-18",38.29,39.97,37.03,37.73,442729.0],["2024-07-19",37.73,38.5,36.89,37.38,281686.0],["2024-07-22",37.59,38.22,37.1,38.08,223743.0],["2024-07-23",37.8,39.83,37.73,38.71,384186.0],["2024-07-24",38.43,39.06,37.03,37.1,384471.0],["2024-07-25",37.31,38.01,36.54,37.24,307586.0],["2024-07-26",38.15,40.39,37.66,40.18,248829.0],["2024-07-29",40.53,40.53,39.27,39.62,187329.0],["2024-07-30",40.04,42.14,39.27,42.07,346157.0],["2024-07-31",42.0,44.03,41.51,41.93,349471.0],["2024-08-01",42.56,42.63,40.32,40.67,396186.0],["2024-08-02",39.41,39.62,38.15,38.99,366857.0],["2024-08-05",36.4,38.22,35.63,37.1,297971.0],["2024-08-06",37.17,39.2,36.68,38.29,264171.0],["2024-08-07",38.71,39.55,37.31,37.59,291129.0],["2024-08-08",32.9,36.19,32.2,32.97,574514.0],["2024-08-09",33.25,33.81,32.41,32.76,260586.0],["2024-08-12",32.55,32.69,30.59,30.8,434543.0],["2024-08-13",30.94,32.69,30.73,32.2,251614.0],["2024-08-14",31.29,32.34,31.01,31.92,629129.0],["2024-08-15",32.62,34.44,32.62,32.83,652014.0],["2024-08-16",33.04,35.0,32.83,35.0,653286.0],["2024-08-19",35.42,36.54,34.51,36.54,217671.0],["2024-08-20",36.54,37.31,35.0,35.0,318657.0],["2024-08-21",35.35,36.47,35.0,36.4,180543.0],["2024-08-22",36.47,36.82,35.35,35.91,207671.0],["2024-08-23",36.12,39.41,35.84,38.85,451257.0],["2024-08-26",39.41,39.83,38.85,39.2,233700.0],["2024-08-27",38.5,38.57,37.66,38.29,180514.0],["2024-08-28",38.29,38.92,37.17,37.17,264943.0],["2024-08-29",37.24,37.59,36.19,36.26,360157.0],["2024-08-30",36.75,36.96,35.35,36.05,276471.0],["2024-09-03",35.63,36.47,34.02,35.14,289986.0],["2024-09-04",35.0,36.4,34.86,35.49,228429.0],["2024-09-05",35.77,35.77,34.44,34.93,314200.0],["2024-09-06",35.0,35.49,33.88,34.02,186586.0],["2024-09-09",33.88,34.51,33.32,33.32,261086.0],["2024-09-10",32.2,32.76,30.73,31.64,528143.0],["2024-09-11",31.22,33.6,31.22,33.6,262614.0],["2024-09-12",33.53,34.58,32.76,33.95,347257.0],["2024-09-13",34.79,36.19,33.88,34.72,418114.0],["2024-09-16",34.79,35.77,33.95,35.56,240671.0],["2024-09-17",36.12,36.96,35.49,35.49,207457.0],["2024-09-18",35.7,38.92,35.35,36.75,297871.0],["2024-09-19",37.94,38.78,36.54,37.03,262371.0],["2024-09-20",36.33,37.03,35.49,35.77,783500.0],["2024-09-23",35.77,36.19,34.79,35.0,357414.0],["2024-09-24",34.79,35.07,34.02,34.16,448414.0],["2024-09-25",33.95,34.16,32.13,32.76,430414.0],["2024-09-26",33.67,34.02,32.55,33.39,284729.0],["2024-09-27",34.44,34.44,32.62,32.83,317786.0],["2024-09-30",32.76,34.23,32.62,33.46,399171.0],["2024-10-01",33.04,33.6,32.48,32.76,261243.0],["2024-10-02",32.69,33.04,31.57,31.85,172143.0],["2024-10-03",31.5,32.9,31.01,32.83,401029.0],["2024-10-04",33.39,33.81,32.62,32.76,200286.0],["2024-10-07",32.55,32.69,31.78,32.06,416243.0],["2024-10-08",32.06,32.55,30.8,31.08,387857.0],["2024-10-09",31.01,31.5,30.66,31.36,259786.0],["2024-10-10",30.8,31.36,30.24,30.45,225486.0],["2024-10-11",30.59,30.87,30.31,30.38,239971.0],["2024-10-14",30.45,32.34,30.31,31.5,278500.0],["2024-10-15",31.5,32.62,31.15,32.13,363129.0],["2024-10-16",32.41,33.11,31.64,32.69,368457.0],["2024-10-17",32.62,32.76,31.99,32.41,408386.0],["2024-10-18",32.62,35.14,32.13,34.86,389814.0],["2024-10-21",34.65,35.0,33.32,33.39,305557.0],["2024-10-22",33.32,34.65,32.76,32.83,284286.0],["2024-10-23",32.83,33.6,31.92,32.2,165371.0],["2024-10-24",32.41,32.83,31.99,32.55,134771.0],["2024-10-25",32.83,32.9,30.59,30.8,219043.0],["2024-10-28",31.08,32.06,30.1,30.31,307029.0],["2024-10-29",30.03,30.8,29.4,29.68,506086.0],["2024-10-30",29.61,31.08,29.54,30.17,282229.0],["2024-10-31",30.31,31.5,30.17,30.24,362771.0],["2024-11-01",30.52,31.22,28.77,28.77,246257.0],["2024-11-04",28.77,31.01,28.77,29.75,251357.0],["2024-11-05",29.4,31.01,29.33,30.87,187771.0],["2024-11-06",31.92,32.69,30.59,31.64,353914.0],["2024-11-07",31.99,32.41,31.15,32.2,255357.0],["2024-11-08",32.34,32.62,31.85,31.92,233514.0],["2024-11-11",32.34,32.62,30.94,31.08,225471.0],["2024-11-12",30.24,30.94,28.28,28.28,656857.0],["2024-11-13",28.7,31.57,28.7,29.47,708300.0],["2024-11-14",29.61,29.82,27.51,27.79,529471.0],["2024-11-15",27.51,27.51,25.62,25.76,610414.0],["2024-11-18",25.69,25.9,23.38,23.59,666600.0],["2024-11-19",23.24,23.59,22.75,23.31,480614.0],["2024-11-20",23.03,23.24,22.12,22.61,424443.0],["2024-11-21",22.54,22.68,21.28,21.35,523629.0],["2024-11-22",21.35,23.31,21.07,23.24,512443.0],["2024-11-25",24.08,25.55,23.94,25.13,841029.0],["2024-11-26",24.57,25.76,23.52,25.34,654714.0],["2024-11-27",26.74,27.3,26.11,26.95,545900.0],["2024-11-29",26.95,27.72,26.74,26.95,253486.0],["2024-12-02",27.09,27.09,25.97,26.53,357471.0],["2024-12-03",26.53,26.53,25.27,25.9,296257.0],["2024-12-04",25.97,26.88,25.69,26.67,251857.0],["2024-12-05",25.9,26.39,24.29,24.92,556714.0],["2024-12-06",25.55,25.62,23.66,24.92,460557.0],["2024-12-09",24.22,27.09,23.8,24.64,1126743.0],["2024-12-10",24.43,25.9,23.73,23.87,517900.0],["2024-12-11",23.8,23.94,21.77,22.05,799614.0],["2024-12-12",22.19,23.24,21.49,23.1,774943.0],["2024-12-13",22.96,23.31,21.7,23.03,460814.0],["2024-12-16",22.68,22.96,21.7,22.26,672600.0],["2024-12-17",22.05,22.47,21.63,21.91,755286.0],["2024-12-18",22.05,22.47,17.57,18.2,1575929.0],["2024-12-19",18.62,18.83,16.73,18.27,1422671.0],["2024-12-20",18.41,21.42,17.99,20.51,6048014.0],["2024-12-23",20.09,20.79,18.55,20.09,1041400.0],["2024-12-24",19.88,21.35,19.74,21.28,319929.0],["2024-12-26",20.86,21.63,20.58,21.21,471943.0],["2024-12-27",21.0,21.63,20.58,20.79,398357.0],["2024-12-30",20.58,20.72,19.74,20.23,343571.0],["2024-12-31",20.44,21.28,19.81,21.21,775557.0],["2025-01-02",21.21,21.35,19.95,20.02,408500.0],["2025-01-03",20.09,20.44,19.81,20.3,298271.0],["2025-01-06",20.72,20.79,19.53,19.67,309157.0],["2025-01-07",19.74,20.23,18.9,19.25,510700.0],["2025-01-08",19.04,19.46,18.69,19.04,277800.0],["2025-01-10",18.27,18.55,17.71,18.27,724000.0],["2025-01-13",17.92,17.99,16.94,17.57,657143.0],["2025-01-14",17.64,19.46,17.29,19.39,460829.0],["2025-01-15",20.65,21.28,20.02,20.86,517543.0],["2025-01-16",21.07,21.14,19.88,20.51,507186.0],["2025-01-17",21.0,22.26,20.65,21.98,417614.0],["2025-01-21",22.33,24.01,21.7,22.19,333686.0],["2025-01-22",22.05,22.19,20.79,21.98,414029.0],["2025-01-23",21.7,22.19,20.93,22.12,349757.0],["2025-01-24",21.91,23.24,21.63,22.12,442286.0],["2025-01-27",21.91,23.52,21.77,23.1,326986.0],["2025-01-28",23.1,23.1,21.35,21.7,373829.0],["2025-01-29",21.63,21.77,19.95,20.09,248329.0],["2025-01-30",20.37,22.61,20.37,21.7,733629.0],["2025-01-31",21.7,22.12,21.28,21.91,325114.0],["2025-02-03",21.14,21.98,20.58,21.28,303271.0],["2025-02-04",21.21,22.47,21.14,22.4,383700.0],["2025-02-05",22.75,23.03,21.77,22.05,194329.0],["2025-02-06",22.12,22.61,21.77,22.26,291800.0],["2025-02-07",22.26,22.75,21.56,22.47,311700.0],["2025-02-10",22.82,22.96,21.7,21.77,273929.0],["2025-02-11",21.35,21.77,20.86,21.49,284357.0],["2025-02-12",20.86,21.21,20.16,20.23,321914.0],["2025-02-13",20.23,20.65,19.81,19.95,422514.0],["2025-02-14",20.23,20.58,19.25,19.53,288629.0],["2025-02-18",19.53,20.65,19.46,20.51,403871.0],["2025-02-19",20.44,21.77,20.44,21.63,510471.0],["2025-02-20",21.91,22.82,21.7,21.77,488186.0],["2025-02-21",21.84,22.54,19.95,21.0,483786.0],["2025-02-24",21.0,21.63,20.51,21.21,342500.0],["2025-02-25",21.35,21.98,20.93,21.42,321957.0],["2025-02-26",21.77,22.12,21.07,21.56,379871.0],["2025-02-27",21.42,23.38,21.21,23.03,439071.0],["2025-02-28",22.82,23.24,22.33,22.96,512300.0],["2025-03-03",23.24,23.52,21.35,21.7,562571.0],["2025-03-04",21.42,22.12,20.93,21.7,288357.0],["2025-03-05",21.84,22.47,21.35,22.4,429671.0],["2025-03-06",21.77,22.19,20.79,21.14,313143.0],["2025-03-07",21.49,22.61,21.0,22.05,496357.0],["2025-03-10",22.47,22.47,19.88,20.02,412329.0],["2025-03-11",19.88,20.09,18.76,18.97,533543.0],["2025-03-12",19.25,19.39,18.76,19.04,334457.0],["2025-03-13",19.18,19.46,18.34,18.55,249957.0],["2025-03-14",18.83,19.81,18.55,19.25,432014.0],["2025-03-17",19.04,21.42,19.04,21.21,394386.0],["2025-03-18",20.93,21.42,20.51,20.79,285057.0],["2025-03-19",20.58,21.28,20.16,20.58,313657.0],["2025-03-20",20.3,21.28,20.23,21.0,359157.0],["2025-03-21",20.51,20.51,19.81,20.44,762214.0],["2025-03-24",20.72,21.7,20.44,20.58,311457.0],["2025-03-25",20.65,20.79,20.16,20.44,335486.0],["2025-03-26",20.93,21.56,19.81,19.81,300514.0],["2025-03-27",19.95,21.21,19.74,21.07,523114.0],["2025-03-28",22.54,22.89,20.72,20.79,443429.0],["2025-03-31",20.37,21.42,20.37,20.65,305829.0],["2025-04-01",20.79,21.14,20.09,20.44,369600.0],["2025-04-02",20.23,21.7,19.95,21.56,360100.0],["2025-04-03",20.44,20.79,18.34,18.55,401543.0],["2025-04-04",18.2,18.41,17.01,18.06,480229.0],["2025-04-07",16.87,18.41,15.89,16.73,655229.0],["2025-04-08",17.43,17.78,14.77,15.26,403386.0],["2025-04-09",15.4,17.43,14.28,16.59,537714.0],["2025-04-10",15.68,15.89,14.14,14.98,463257.0],["2025-04-11",15.12,15.4,14.0,15.19,348614.0],["2025-04-14",15.54,15.89,15.05,15.61,269614.0],["2025-04-15",15.26,16.17,14.7,15.75,1215829.0],["2025-04-16",15.75,16.38,15.4,15.68,237286.0],["2025-04-17",15.68,16.38,15.68,16.03,269057.0],["2025-04-21",15.54,15.75,15.12,15.4,223814.0],["2025-04-22",15.75,16.1,15.05,15.61,345271.0],["2025-04-23",16.17,16.8,15.61,15.68,258800.0],["2025-04-24",15.68,16.17,15.33,15.68,306829.0],["2025-04-25",15.47,15.75,15.26,15.54,247914.0],["2025-04-28",15.4,15.89,15.12,15.68,195729.0],["2025-04-29",15.4,15.4,14.35,14.42,347471.0],["2025-04-30",14.21,14.42,13.16,14.35,415471.0],["2025-05-01",14.49,15.61,14.35,15.26,317900.0],["2025-05-02",15.54,16.1,15.26,15.82,256657.0],["2025-05-05",16.31,17.15,15.54,15.61,570586.0],["2025-05-06",15.12,15.82,14.63,15.61,362457.0],["2025-05-07",15.82,16.45,15.33,15.96,321400.0],["2025-05-08",16.66,16.66,15.61,15.89,326000.0],["2025-05-09",15.96,16.17,15.68,15.89,184414.0],["2025-05-12",16.52,17.15,16.17,16.59,494514.0],["2025-05-13",16.87,17.08,15.54,15.61,277129.0],["2025-05-14",15.47,15.54,14.56,14.63,424357.0],["2025-05-15",14.42,14.98,14.35,14.91,314686.0],["2025-05-16",14.84,15.05,14.35,14.56,320614.0],["2025-05-19",14.14,14.7,14.0,14.49,291586.0],["2025-05-20",14.28,14.42,13.79,13.93,347300.0],["2025-05-21",13.65,14.0,13.09,13.3,432757.0],["2025-05-22",13.09,13.93,12.81,13.44,475757.0],["2025-05-23",13.3,13.3,12.67,13.16,350257.0],["2025-05-27",13.37,14.0,13.16,13.86,283571.0],["2025-05-28",13.79,13.93,13.09,13.51,274914.0],["2025-05-29",13.51,14.07,13.44,13.86,202857.0],["2025-05-30",13.79,13.86,12.81,13.02,936443.0],["2025-06-02",12.88,13.44,12.46,13.09,258814.0],["2025-06-03",13.16,14.14,12.88,13.79,588871.0],["2025-06-04",13.86,15.33,13.44,14.91,1003129.0],["2025-06-05",14.98,15.19,14.56,14.91,221086.0],["2025-06-06",15.26,16.66,15.19,16.45,646557.0],["2025-06-09",16.8,16.87,15.68,16.03,392557.0],["2025-06-10",16.17,17.15,15.75,17.08,234414.0],["2025-06-11",17.36,17.99,17.01,17.36,526886.0],["2025-06-12",19.6,19.6,18.2,18.76,8664957.0],["2025-06-13",18.13,19.6,17.92,19.18,3648286.0],["2025-06-16",19.81,20.72,19.25,19.25,7130529.0],["2025-06-17",20.02,20.65,19.11,19.32,2130886.0],["2025-06-18",19.32,20.09,18.76,19.74,1968000.0],["2025-06-20",19.81,20.37,19.6,19.81,2279757.0],["2025-06-23",19.53,20.02,18.83,19.6,1263743.0],["2025-06-24",19.67,19.88,18.97,19.04,1110057.0],["2025-06-25",18.83,19.25,18.06,18.83,1097800.0],["2025-06-26",18.9,19.25,18.55,18.76,1424129.0],["2025-06-27",18.9,19.04,18.27,18.9,4849929.0],["2025-06-30",18.97,19.46,18.62,19.18,1248114.0],["2025-07-01",19.04,19.32,18.48,19.18,1451729.0],["2025-07-02",19.39,19.39,18.55,18.83,2718700.0],["2025-07-03",18.97,19.46,18.83,19.04,601814.0],["2025-07-07",18.9,19.46,18.69,18.9,1301800.0],["2025-07-08",19.04,19.6,18.76,18.97,1265471.0],["2025-07-09",18.97,19.53,18.97,19.32,931614.0],["2025-07-10",19.25,20.16,19.04,19.88,1152543.0],["2025-07-11",19.39,20.09,19.18,19.95,1100886.0],["2025-07-14",19.88,20.3,19.67,19.95,824229.0],["2025-07-15",19.95,20.51,19.39,19.46,946214.0],["2025-07-16",19.32,20.02,18.83,19.11,908786.0],["2025-07-17",19.11,19.32,18.13,18.13,1079586.0],["2025-07-18",18.2,18.48,17.5,17.85,853257.0],["2025-07-21",18.13,18.34,17.64,17.64,338386.0],["2025-07-22",17.71,18.55,17.71,17.99,753843.0],["2025-07-23",17.99,18.34,17.64,18.2,512357.0],["2025-07-24",17.99,18.27,17.43,17.5,491643.0],["2025-07-25",17.57,17.85,17.22,17.64,307057.0],["2025-07-28",17.5,17.57,16.87,16.94,511129.0],["2025-07-29",17.08,17.29,17.01,17.15,594900.0],["2025-07-30",16.94,17.5,16.66,16.94,1039729.0],["2025-07-31",16.73,17.29,16.66,17.15,817357.0],["2025-08-01",17.15,17.36,16.66,16.87,807300.0],["2025-08-04",17.01,17.43,16.8,16.87,493786.0],["2025-08-05",16.87,17.71,16.8,17.64,1010971.0],["2025-08-06",18.2,19.6,17.99,18.83,1101100.0],["2025-08-07",19.11,19.11,17.85,18.34,934443.0],["2025-08-08",17.78,18.34,17.36,17.5,1027214.0],["2025-08-11",17.64,17.85,17.08,17.08,702629.0],["2025-08-12",17.29,17.57,17.01,17.43,685843.0],["2025-08-13",17.5,18.41,17.5,18.34,910186.0],["2025-08-14",18.06,19.04,17.64,18.48,689829.0],["2025-08-15",18.76,19.25,18.34,18.83,1227886.0],["2025-08-18",18.9,19.32,18.48,18.62,737300.0],["2025-08-19",18.76,19.32,18.62,18.83,795271.0],["2025-08-20",18.9,19.04,18.13,18.2,640686.0],["2025-08-21",17.99,18.41,17.92,18.27,772957.0],["2025-08-22",18.41,19.32,18.34,18.83,878443.0],["2025-08-25",19.6,19.6,18.48,18.69,843329.0],["2025-08-26",18.69,19.04,18.48,18.69,2769057.0],["2025-08-27",18.83,20.09,18.69,20.02,1295271.0],["2025-08-28",20.09,20.09,19.11,19.74,1002100.0],["2025-08-29",19.81,19.88,19.25,19.67,548371.0],["2025-09-02",18.9,20.02,18.9,19.67,968357.0],["2025-09-03",19.53,19.81,19.32,19.67,785386.0],["2025-09-04",19.39,20.23,19.39,20.02,848329.0],["2025-09-05",20.3,21.63,19.88,21.49,1874100.0],["2025-09-08",21.28,21.7,21.0,21.28,870257.0],["2025-09-09",21.56,21.56,20.51,20.58,553986.0],["2025-09-10",20.44,20.79,20.16,20.3,703329.0],["2025-09-11",20.3,20.93,20.09,20.65,971243.0],["2025-09-12",20.72,21.07,20.51,20.58,588129.0],["2025-09-15",21.0,21.0,19.6,20.16,721700.0],["2025-09-16",20.23,20.3,19.81,20.09,362414.0],["2025-09-17",20.09,20.58,19.32,19.46,599057.0],["2025-09-18",19.39,20.09,19.39,20.02,514357.0],["2025-09-19",20.02,20.02,19.04,19.46,2622043.0],["2025-09-22",19.25,19.53,18.9,19.39,640829.0],["2025-09-23",19.39,19.95,18.97,19.11,355557.0],["2025-09-24",19.25,19.25,18.69,18.69,580543.0],["2025-09-25",18.62,18.69,18.13,18.27,584957.0],["2025-09-26",18.2,18.83,18.06,18.13,437800.0],["2025-09-29",18.55,19.67,18.27,19.11,650129.0],["2025-09-30",18.83,19.46,18.83,19.32,531486.0],["2025-10-01",19.53,20.09,19.11,19.11,598314.0],["2025-10-02",19.04,19.18,18.83,19.11,337014.0],["2025-10-03",19.25,19.6,19.04,19.04,254271.0],["2025-10-06",19.18,19.32,18.76,18.97,436214.0],["2025-10-07",18.9,19.67,18.83,18.9,362171.0],["2025-10-08",18.97,19.46,18.76,19.46,457600.0],["2025-10-09",19.39,19.53,18.41,18.41,513986.0],["2025-10-10",18.48,18.55,17.57,17.57,734786.0],["2025-10-13",17.85,18.34,17.57,17.71,604186.0],["2025-10-14",17.43,18.55,17.36,18.27,751543.0],["2025-10-15",18.48,19.32,18.48,19.18,1008857.0],["2025-10-16",19.46,19.46,18.2,18.34,478500.0],["2025-10-17",18.27,18.76,17.64,18.13,652314.0],["2025-10-20",18.27,18.62,17.64,17.85,395229.0],["2025-10-21",17.85,18.62,17.78,18.06,410814.0],["2025-10-22",18.06,18.27,17.71,17.92,343071.0],["2025-10-23",18.06,18.41,17.78,17.99,277286.0],["2025-10-24",18.27,18.27,17.64,17.71,320471.0],["2025-10-27",17.78,17.92,17.5,17.57,372743.0],["2025-10-28",17.5,17.71,16.94,17.36,785900.0],["2025-10-29",17.22,17.22,16.45,16.45,856629.0],["2025-10-30",16.31,17.64,16.17,17.01,1156229.0],["2025-10-31",16.94,17.43,16.8,17.08,1005543.0],["2025-11-03",16.87,17.5,16.66,16.87,898214.0],["2025-11-04",16.59,17.01,15.54,15.75,1026486.0],["2025-11-05",15.26,17.08,14.49,16.87,1553643.0],["2025-11-06",16.73,17.15,15.47,15.54,622257.0],["2025-11-07",15.54,16.03,15.4,15.75,626457.0],["2025-11-10",15.89,15.89,15.05,15.4,467700.0],["2025-11-11",15.47,15.61,14.98,15.12,699157.0],["2025-11-12",15.12,15.26,14.91,15.05,1527786.0],["2025-11-13",14.98,15.19,14.28,14.35,1255886.0],["2025-11-14",14.14,14.7,13.93,14.56,1231029.0],["2025-11-17",14.49,14.63,13.02,13.16,1742271.0],["2025-11-18",12.95,13.37,12.53,12.6,1131743.0],["2025-11-19",12.74,12.74,11.76,11.97,1803229.0],["2025-11-20",12.11,12.74,11.69,11.69,1340671.0],["2025-11-21",11.69,12.46,11.69,12.18,1290743.0],["2025-11-24",12.25,12.67,11.83,12.46,1413343.0],["2025-11-25",12.46,13.51,12.46,13.16,974571.0],["2025-11-26",13.16,13.79,13.09,13.72,608343.0],["2025-11-28",13.23,14.14,13.02,13.86,469400.0],["2025-12-01",13.72,14.14,13.51,13.86,867414.0],["2025-12-02",14.04,14.95,13.85,14.21,1223400.0],["2025-12-03",14.05,14.18,13.63,13.94,1290000.0],["2025-12-04",13.76,14.01,13.42,13.56,1312000.0],["2025-12-05",13.6,13.96,13.21,13.48,1814200.0],["2025-12-08",13.49,13.5,12.91,13.18,1085000.0],["2025-12-09",13.1,13.7,13.04,13.38,1147900.0],["2025-12-10",13.31,13.88,13.09,13.45,1180200.0],["2025-12-11",13.56,14.21,13.3,13.41,797900.0],["2025-12-12",13.35,13.5,12.02,12.16,1504700.0],["2025-12-15",12.18,12.4,12.0,12.06,1107900.0],["2025-12-16",11.97,12.02,11.34,11.54,1465300.0],["2025-12-17",11.72,11.74,10.83,11.01,2042800.0],["2025-12-18",11.12,11.18,10.18,10.29,2544100.0],["2025-12-19",10.28,10.43,10.1,10.32,2131800.0],["2025-12-22",10.44,10.89,10.24,10.26,1938300.0],["2025-12-23",10.17,10.72,10.06,10.26,2305600.0],["2025-12-24",10.28,10.33,9.96,10.27,625100.0],["2025-12-26",10.32,10.51,10.12,10.39,796300.0],["2025-12-29",10.37,10.41,10.15,10.36,1174700.0],["2025-12-30",10.36,10.93,10.33,10.89,886300.0],["2025-12-31",10.91,11.13,10.71,10.83,1072300.0],["2026-01-02",11.05,11.26,10.58,11.24,1401500.0],["2026-01-05",11.04,11.25,10.48,10.98,1405400.0],["2026-01-06",11.06,11.06,10.52,10.71,1417300.0],["2026-01-07",10.83,10.85,10.13,10.2,1096200.0],["2026-01-08",10.05,10.32,9.99,10.08,921300.0],["2026-01-09",9.76,10.05,9.54,9.72,2565400.0],["2026-01-12",9.59,10.09,9.41,10.05,1621100.0],["2026-01-13",10.14,10.37,9.53,9.61,1124900.0],["2026-01-14",9.54,9.72,9.31,9.49,1324700.0],["2026-01-15",9.54,9.99,9.49,9.81,889500.0],["2026-01-16",9.74,9.98,9.67,9.96,885200.0],["2026-01-20",9.71,9.75,9.14,9.25,1420100.0],["2026-01-21",9.46,9.56,9.09,9.4,1439600.0],["2026-01-22",9.47,9.78,9.39,9.5,809200.0],["2026-01-23",9.45,9.48,9.2,9.4,980200.0],["2026-01-26",9.37,9.37,9.0,9.03,701800.0],["2026-01-27",9.02,9.06,8.79,8.98,1360800.0],["2026-01-28",9.06,9.23,8.62,8.69,913200.0],["2026-01-29",8.73,8.93,8.65,8.88,1265400.0],["2026-01-30",8.89,9.0,8.61,8.62,985800.0],["2026-02-02",8.6,8.77,8.47,8.67,969100.0],["2026-02-03",8.63,8.7,8.12,8.22,1158000.0],["2026-02-04",8.37,8.5,8.1,8.17,1676200.0],["2026-02-05",8.13,8.2,7.81,7.85,1415500.0],["2026-02-06",7.88,8.32,7.72,8.15,1628400.0],["2026-02-09",8.12,8.38,7.72,7.72,1602700.0],["2026-02-10",7.82,8.09,7.26,7.39,1771700.0],["2026-02-11",7.41,7.44,6.35,6.35,3613900.0],["2026-02-12",6.39,6.53,5.55,6.1,4654200.0],["2026-02-13",6.15,6.67,5.85,6.58,1936200.0],["2026-02-17",6.63,6.66,6.13,6.32,1317800.0],["2026-02-18",6.32,6.49,6.22,6.34,1664000.0],["2026-02-19",6.28,6.5,6.14,6.5,913400.0],["2026-02-20",6.5,6.66,6.2,6.37,1364100.0],["2026-02-23",6.21,6.29,5.92,6.05,1366300.0],["2026-02-24",5.98,6.37,5.94,6.28,1355000.0],["2026-02-25",6.33,6.45,6.19,6.36,1446300.0],["2026-02-26",6.85,8.14,6.79,7.69,2783000.0],["2026-02-27",7.58,7.58,7.03,7.24,2105200.0],["2026-03-02",7.08,7.63,6.97,7.45,1895100.0],["2026-03-03",7.31,7.73,6.73,7.47,1780500.0],["2026-03-04",7.58,7.7,7.37,7.62,1034000.0],["2026-03-05",7.43,7.99,7.32,7.48,1143700.0],["2026-03-06",7.37,7.37,6.91,6.99,1086100.0],["2026-03-09",6.78,6.95,6.32,6.85,1287600.0],["2026-03-10",6.7,6.73,6.5,6.56,1149200.0],["2026-03-11",6.6,6.64,6.1,6.19,1059200.0],["2026-03-12",6.13,6.35,6.0,6.3,1176100.0],["2026-03-13",6.33,6.68,6.33,6.5,1118800.0],["2026-03-16",6.59,6.85,6.31,6.32,676200.0],["2026-03-17",6.52,6.64,6.14,6.15,980600.0],["2026-03-18",6.06,6.16,5.82,6.06,1298200.0],["2026-03-19",5.97,6.11,5.86,6.06,772100.0],["2026-03-20",6.05,6.06,5.64,5.65,1611700.0],["2026-03-23",5.75,5.98,5.73,5.89,1659400.0],["2026-03-24",5.81,5.97,5.68,5.72,922800.0],["2026-03-25",5.77,5.88,5.33,5.63,1082600.0],["2026-03-26",5.61,6.25,5.61,6.13,1547000.0],["2026-03-27",5.94,6.1,5.45,5.6,1094600.0],["2026-03-30",5.68,6.01,5.56,5.97,1209800.0],["2026-03-31",6.12,6.27,5.87,5.91,1475100.0],["2026-04-01",5.92,5.92,5.48,5.51,915300.0],["2026-04-02",5.33,5.7,5.26,5.65,899800.0],["2026-04-06",5.58,6.01,5.58,5.98,652300.0],["2026-04-07",5.89,6.3,5.87,6.24,850700.0],["2026-04-08",6.49,6.63,5.99,6.01,935700.0],["2026-04-09",5.94,6.02,5.74,5.88,987100.0],["2026-04-10",5.85,6.01,5.79,5.98,668300.0],["2026-04-13",5.92,6.18,5.83,6.11,983100.0],["2026-04-14",6.04,6.22,6.04,6.16,758500.0],["2026-04-15",6.17,6.69,6.13,6.69,1148900.0],["2026-04-16",6.73,7.11,6.61,7.07,1900400.0],["2026-04-17",7.32,7.86,7.16,7.54,2219200.0],["2026-04-20",7.45,8.53,7.45,8.51,2226300.0],["2026-04-21",8.51,8.91,8.26,8.33,1724000.0],["2026-04-22",8.41,8.79,8.15,8.19,1012300.0],["2026-04-23",8.1,8.42,7.92,8.29,1098800.0],["2026-04-24",8.22,8.51,8.08,8.48,894400.0],["2026-04-27",8.51,9.19,8.51,9.06,1289400.0],["2026-04-28",9.13,9.93,9.09,9.79,2040000.0],["2026-04-29",9.76,9.95,9.01,9.03,1056500.0],["2026-04-30",8.94,9.33,8.85,9.21,1091700.0],["2026-05-01",9.15,9.39,9.06,9.31,833400.0],["2026-05-04",9.37,9.47,8.94,9.03,865800.0],["2026-05-05",9.03,9.78,9.03,9.77,1002000.0],["2026-05-06",9.92,10.73,9.72,10.63,1871500.0],["2026-05-07",10.74,12.11,10.56,11.77,2354700.0],["2026-05-08",11.64,12.28,10.87,10.95,1421900.0],["2026-05-11",11.01,11.51,10.7,11.33,1526600.0],["2026-05-12",11.28,12.17,11.17,11.94,1629100.0],["2026-05-13",11.8,11.99,11.46,11.6,1194200.0],["2026-05-14",11.78,12.27,11.67,11.77,926800.0],["2026-05-15",11.46,11.6,11.06,11.26,619700.0],["2026-05-18",11.34,11.36,10.39,10.8,1473900.0],["2026-05-19",10.82,11.23,10.57,10.68,1996500.0],["2026-05-20",10.52,10.95,10.42,10.95,874300.0],["2026-05-21",10.82,11.28,10.62,11.28,1110500.0],["2026-05-22",11.45,11.65,11.06,11.23,707000.0],["2026-05-26",11.25,11.85,11.14,11.66,1105100.0],["2026-05-27",11.7,12.42,11.7,12.42,1507800.0],["2026-05-28",12.3,12.68,12.02,12.06,1001900.0],["2026-05-29",12.2,12.59,11.93,11.98,2650300.0],["2026-06-01",11.99,12.44,11.77,12.24,931100.0],["2026-06-02",12.31,13.5,12.2,13.48,1765500.0],["2026-06-03",13.3,13.59,12.84,13.27,1583300.0],["2026-06-04",13.42,14.16,13.38,13.95,1198400.0],["2026-06-05",13.74,14.23,13.52,13.74,1215400.0],["2026-06-08",13.75,14.88,13.75,14.6,1451000.0],["2026-06-09",14.75,15.61,14.61,15.5,1755900.0],["2026-06-10",15.34,15.69,15.05,15.06,1507000.0],["2026-06-11",15.29,15.67,14.82,15.23,910400.0],["2026-06-12",15.12,15.6,15.04,15.29,504500.0],["2026-06-15",15.52,15.63,14.78,15.15,969000.0],["2026-06-16",14.37,15.02,14.25,14.64,775200.0],["2026-06-17",14.6,14.73,13.35,13.41,800900.0],["2026-06-18",13.82,14.68,13.82,14.62,1497000.0],["2026-06-22",14.63,14.86,14.49,14.54,811600.0],["2026-06-23",14.01,14.49,13.87,14.4,986000.0],["2026-06-24",14.51,14.78,13.92,14.38,768400.0],["2026-06-25",14.6,14.79,13.82,14.3,646000.0],["2026-06-26",14.15,15.4,14.15,15.37,1903300.0],["2026-06-29",15.35,15.62,14.97,15.42,1006800.0],["2026-06-30",15.27,15.7,15.01,15.19,851100.0],["2026-07-01",15.2,16.15,15.12,16.08,1010300.0],["2026-07-02",16.36,17.06,16.24,16.91,1468100.0],["2026-07-06",16.96,17.2,16.23,16.27,870853.349603],["2026-07-07",16.26,16.7,16.04,16.04,686941.059014],["2026-07-08",15.63,16.44,15.265,15.33,592898.807085],["2026-07-09",15.46,15.78,15.33,15.41,372246.385137],["2026-07-10",15.53,15.8,15.11,15.18,369063.594702],["2026-07-13",15.14,15.55,15.09,15.41,680867.58728],["2026-07-14",15.15,15.91,15.01,15.54,556210.563643],["2026-07-15",15.78,16.87,15.52,15.53,878514.241415],["2026-07-16",15.5,16.16,15.42,16.09,601731.325362],["2026-07-17",16.06,16.2688,15.645,15.72,635834.064635],["2026-07-20",15.63,15.7,14.72,14.75,489648.77571],["2026-07-21",14.99,15.38,14.445,14.57,533877.074221],["2026-07-22",14.69,14.93,14.22,14.44,603774.552898],["2026-07-23",14.22,15.06,14.22,14.87,585109.575292],["2026-07-24",15.04,15.62,14.62,15.38,1040846.492968],["2026-07-27",15.46,15.749,14.6,14.63,637576.527607],["2026-07-28",14.62,14.89,13.885,14.11,728352.221221],["2026-07-29",14.06,14.75,13.98,13.98,857829.531495],["2026-07-30",14.19,14.335,13.43,14.12,725256.733782],["2026-07-31",14.43,14.43,13.69,13.77,508382.715173],["2026-08-03",13.835,14.68,13.78,14.49,787582.812463],["2026-08-04",14.48,14.6,13.74,13.98,1323214.580686],["2026-08-05",13.32,15.56,12.67,14.97,1420685.962683],["2026-08-06",15.34,15.74,13.4,13.44,1344280.724087],["2026-08-07",13.62,15.08,13.62,14.36,1289956.913165],["2026-08-10",14.32,14.33,13.82,13.84,100966.366123],["2026-08-11",13.68,13.9317,13.26,13.35,666193.834914],["2026-08-12",14.1,14.61,13.6,14.31,1100728.277455],["2026-08-13",14.55,14.99,14.39,14.5,593785.291701],["2026-08-14",14.51,14.655,13.795,13.9,814082.448294]]}