{"t":"JD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-05-22",19.0567,19.9766,17.7337,18.3119,84449700],["2014-05-23",18.6186,18.6186,17.4708,17.611,20890300],["2014-05-27",17.7687,20.1344,17.7424,20.1256,15338100],["2014-05-28",20.1344,22.1671,19.9766,21.7115,16783000],["2014-05-29",21.9393,22.5088,21.2383,22.2547,8525900],["2014-05-30",22.1408,22.3949,20.8441,21.9042,6302800],["2014-06-02",22.2547,22.2897,21.0894,21.5538,3808800],["2014-06-03",21.177,22.1233,21.0543,21.9918,3388500],["2014-06-04",21.8955,22.1495,21.4136,21.5012,2990800],["2014-06-05",21.729,23.4375,21.5538,22.5876,7933500],["2014-06-06",23.2185,23.6916,23.052,23.2886,4317500],["2014-06-09",23.6566,25.4878,23.2886,24.9095,10659800],["2014-06-10",25.2512,25.2862,24.2699,24.8394,5617200],["2014-06-11",24.6203,25.8382,24.6203,25.4089,6555600],["2014-06-12",25.9258,25.9346,23.0783,23.8055,9159600],["2014-06-13",24.2524,24.708,23.7705,24.3487,5161800],["2014-06-16",23.8493,24.0421,23.1133,23.5602,6160000],["2014-06-17",23.8493,24.0508,23.3324,23.6732,3652000],["2014-06-18",24.0421,24.4363,22.8067,23.236,5278300],["2014-06-19",23.6566,23.6566,22.6052,22.6314,3716900],["2014-06-20",22.5613,22.7541,21.8341,22.2985,7613400],["2014-06-23",22.0006,23.1834,21.9918,23.1046,5590900],["2014-06-24",23.2272,23.9545,23.2272,23.6916,5737700],["2014-06-25",23.8756,23.9632,23.1747,23.7179,1923600],["2014-06-26",23.7792,24.8394,23.4901,24.7956,3622300],["2014-06-27",24.8481,24.9708,24.2786,24.5415,3066300],["2014-06-30",24.6817,24.9971,24.2524,24.9796,3986200],["2014-07-01",25.4089,27.354,25.2862,26.0135,12626000],["2014-07-02",26.6355,26.6443,24.9708,25.3738,6108200],["2014-07-03",25.6542,25.7156,24.1209,24.3487,4398200],["2014-07-07",24.5415,25.1723,24.0508,24.2085,3826200],["2014-07-08",24.6028,24.6028,22.6139,23.1922,6454700],["2014-07-09",23.7354,23.788,22.8242,23.0958,4549900],["2014-07-10",22.6314,24.354,22.1495,24.2699,4717600],["2014-07-11",24.1034,24.4451,23.5251,23.6916,3315400],["2014-07-14",24.2085,24.7342,24.0946,24.5678,2850400],["2014-07-15",24.708,24.8832,24.3137,24.7167,3427000],["2014-07-16",24.9708,25.6717,24.7956,25.5053,3785400],["2014-07-17",25.2512,25.7506,24.0946,24.1472,3749200],["2014-07-18",24.3049,24.8219,24.0946,24.375,1993900],["2014-07-21",24.2436,25.111,24.2436,25.0059,2098800],["2014-07-22",25.2687,25.7418,24.9708,25.1723,2304200],["2014-07-23",25.3125,25.4615,24.3663,24.4276,2476900],["2014-07-24",24.5327,25.6104,24.4451,25.4527,2733300],["2014-07-25",25.4965,25.8295,24.9708,25.4352,3872000],["2014-07-28",25.6367,26.5917,25.4702,25.8382,5040700],["2014-07-29",26.1361,26.4778,25.847,25.9521,3316500],["2014-07-30",26.3376,26.3727,25.4264,25.4702,3085100],["2014-07-31",24.9708,25.3213,24.6203,25.0409,2979500],["2014-08-01",25.0146,25.2249,23.9194,24.4802,4572400],["2014-08-04",24.708,24.7956,24.1472,24.3487,5315300],["2014-08-05",24.2699,24.6966,24.0946,24.2962,2893700],["2014-08-06",24.1472,24.2962,23.9194,24.1034,2412100],["2014-08-07",24.3137,24.5941,23.9895,24.0771,3863500],["2014-08-08",24.3925,24.8657,24.1823,24.8481,3737900],["2014-08-11",25.2337,25.4089,24.6116,24.7167,4218700],["2014-08-12",24.7956,25.3914,24.7956,25.2074,2742600],["2014-08-13",25.3651,26.7757,25.3651,26.6969,8378200],["2014-08-14",26.6355,26.8984,26.031,26.2938,5536900],["2014-08-15",25.1373,26.8984,24.6203,25.9171,10580600],["2014-08-18",26.3508,26.8195,25.8645,26.3201,6617900],["2014-08-19",26.6531,27.8709,26.1887,26.4691,10274700],["2014-08-20",26.3552,27.2927,26.3464,27.0999,4141000],["2014-08-21",27.1788,27.5555,26.7494,27.0035,4314800],["2014-08-22",26.9948,27.3365,26.9948,27.1262,2418200],["2014-08-25",27.4328,27.5555,26.9334,27.4591,3470900],["2014-08-26",27.3277,28.1075,27.2664,28.0462,5343000],["2014-08-27",27.906,29.0012,27.8885,28.5981,7758900],["2014-08-28",28.3003,28.309,27.4942,27.5467,6761400],["2014-08-29",27.6344,28.0987,27.4241,27.9673,3442200],["2014-09-02",28.0374,28.3441,26.5654,27.2226,7451100],["2014-09-03",27.5993,27.6431,26.7845,26.9948,2753800],["2014-09-04",26.9948,27.573,26.0038,26.5129,3774500],["2014-09-05",26.583,26.6531,25.3213,25.4352,7136500],["2014-09-08",25.4089,25.9346,25.3476,25.5228,3337100],["2014-09-09",25.6017,25.9083,25.4001,25.4615,3332200],["2014-09-10",25.4439,25.6104,24.5503,24.8394,7511800],["2014-09-11",25.1198,25.5578,24.6904,25.514,5500600],["2014-09-12",25.6893,26.1887,25.4177,25.6279,4192600],["2014-09-15",25.9258,25.9346,24.8481,25.295,5209900],["2014-09-16",25.0146,25.1986,23.7004,24.3575,7236700],["2014-09-17",24.5152,24.743,24.2962,24.6203,3438400],["2014-09-18",24.4188,26.0835,24.4188,25.8908,7522900],["2014-09-19",26.2851,26.4603,24.2173,24.8394,12505800],["2014-09-22",24.2524,24.8219,23.3762,23.6303,8150400],["2014-09-23",23.6741,23.7967,22.6402,23.2798,5964700],["2014-09-24",23.6653,24.0351,23.4813,23.8143,2863900],["2014-09-25",24.0596,24.2261,22.8636,23.2798,5455200],["2014-09-26",23.3061,23.6566,23.2448,23.5952,2482700],["2014-09-29",23.201,23.3937,22.7804,23.0695,3475400],["2014-09-30",23.0695,23.087,22.1671,22.6227,5396500],["2014-10-01",22.3598,22.9206,21.8867,21.9217,4900200],["2014-10-02",21.9217,22.9381,21.8955,22.5088,4961200],["2014-10-03",22.7629,23.1133,22.6052,22.7629,2125100],["2014-10-06",23.0783,23.4761,22.649,22.7453,2441900],["2014-10-07",22.6052,22.8154,22.1495,22.2109,4094400],["2014-10-08",22.2021,23.1571,21.913,23.1309,4149300],["2014-10-09",23.0432,23.1309,22.3949,22.4825,4066600],["2014-10-10",22.0882,22.2635,21.1157,21.913,5530100],["2014-10-13",21.9042,22.0795,20.8791,21.0806,7505700],["2014-10-14",21.177,21.3785,19.8014,20.9404,7695200],["2014-10-15",20.3709,21.3172,20.0555,21.2909,4349400],["2014-10-16",20.7214,21.948,20.441,21.9217,3851500],["2014-10-17",22.465,23.017,21.361,21.9656,4941400],["2014-10-20",22.2547,22.5789,21.5625,22.2635,3292300],["2014-10-21",22.3073,22.6052,21.8166,22.2547,3216300],["2014-10-22",22.3423,22.7804,21.9743,22.2897,2541400],["2014-10-23",22.5438,22.7629,21.5538,21.6063,3985600],["2014-10-24",21.5976,21.6764,20.4147,21.0456,8052100],["2014-10-27",20.809,21.5099,20.7652,21.142,3532900],["2014-10-28",21.2997,21.729,21.1682,21.7115,2725800],["2014-10-29",21.6414,21.7991,21.1069,21.1157,2875600],["2014-10-30",21.2033,21.3347,20.5987,20.9229,4398500],["2014-10-31",21.2821,21.4661,20.7932,20.9317,5523600],["2014-11-03",20.6776,22.2547,20.6513,21.7027,5740700],["2014-11-04",21.6939,21.9568,21.2909,21.8254,4505100],["2014-11-05",22.2196,22.2196,20.9229,20.9492,4620700],["2014-11-06",20.9842,21.5538,20.6863,21.4924,3420200],["2014-11-07",21.4486,21.8692,21.3785,21.6764,2588600],["2014-11-10",22.1233,23.7179,22.0935,22.9994,7731100],["2014-11-11",23.0871,23.1747,22.2547,22.6139,3538900],["2014-11-12",22.7804,24.7561,22.6516,24.2261,9204700],["2014-11-13",24.3137,24.8832,23.5777,23.9369,5952800],["2014-11-14",23.972,24.0508,23.0432,23.6653,6201800],["2014-11-17",24.34,24.5327,21.729,21.9042,11837600],["2014-11-18",21.9042,22.3073,21.7728,22.2635,4693700],["2014-11-19",21.948,22.6928,21.4574,21.4661,3676700],["2014-11-20",21.3522,21.3698,20.6601,20.809,7410700],["2014-11-21",21.4004,22.132,20.8528,21.0981,4114600],["2014-11-24",20.7915,21.2909,20.6338,21.0631,4637500],["2014-11-25",21.0981,21.1052,20.5724,20.8441,3228300],["2014-11-26",20.8002,21.1157,20.6163,20.8353,2227000],["2014-11-28",20.8966,21.1332,20.3884,20.6075,1939700],["2014-12-01",20.6163,20.7126,19.083,19.2494,6087800],["2014-12-02",19.4071,21.6764,19.3633,20.9492,14865000],["2014-12-03",21.3785,22.1233,21.177,21.5538,18634800],["2014-12-04",21.2997,21.6764,21.2033,21.4398,5097600],["2014-12-05",21.3435,21.4661,20.5024,20.8966,8307100],["2014-12-08",20.0467,20.7652,20.0292,20.3622,17062300],["2014-12-09",19.8102,22.7366,19.2757,22.2722,20204100],["2014-12-10",21.8517,22.0444,21.1945,21.6852,11808900],["2014-12-11",21.764,22.3423,21.58,21.7202,7112100],["2014-12-12",21.3698,21.5538,20.9842,21.0018,4668800],["2014-12-15",21.2033,21.361,20.0818,20.3797,7204100],["2014-12-16",20.1519,20.3271,19.8978,20.2658,7588500],["2014-12-17",20.3446,20.6171,20.1694,20.59,8794600],["2014-12-18",20.9317,21.58,20.8528,21.2646,7931100],["2014-12-19",21.2296,21.6589,21.0105,21.5275,9375400],["2014-12-22",21.2734,21.9217,20.9799,21.8166,8317100],["2014-12-23",21.7465,21.8604,21.3698,21.6677,4739000],["2014-12-24",21.6501,21.8604,21.4574,21.5625,1217000],["2014-12-26",21.4661,21.58,21.1858,21.5187,1405600],["2014-12-29",20.9667,21.1858,20.6163,21.0981,4095400],["2014-12-30",20.5987,21.0281,20.2658,20.3709,7023700],["2014-12-31",20.4147,20.5724,20.0205,20.2745,5262600],["2015-01-02",20.4761,21.1244,20.2833,21.0456,3358500],["2015-01-05",21.0456,21.8604,21.0281,21.5362,5029600],["2015-01-06",21.5538,21.913,21.1595,21.4924,9797800],["2015-01-07",21.7816,21.9831,21.5275,21.7377,9084400],["2015-01-08",21.7465,22.1583,21.4749,21.9743,12821700],["2015-01-09",21.913,22.3905,21.6852,21.8517,8119800],["2015-01-12",21.7991,21.7991,20.8879,21.1244,4228600],["2015-01-13",21.2646,21.3172,20.6688,20.8879,4772100],["2015-01-14",20.6776,21.2909,20.59,20.8703,3829500],["2015-01-15",21.0456,21.0543,20.1168,20.4323,5076800],["2015-01-16",20.3184,21.177,20.222,21.0894,6879100],["2015-01-20",21.0631,21.7115,20.8616,21.5187,6678800],["2015-01-21",21.396,21.7991,21.2296,21.4486,7540000],["2015-01-22",21.3873,21.4574,21.0281,21.3259,4051200],["2015-01-23",21.2296,21.9656,20.9317,21.5976,7164200],["2015-01-26",21.4399,21.9393,21.4399,21.913,7530100],["2015-01-27",21.6238,22.465,21.3172,22.2021,11316400],["2015-01-28",22.3073,23.0695,22.2372,22.7716,14564800],["2015-01-29",22.2459,22.7629,21.4837,21.6326,12245400],["2015-01-30",21.5538,21.9042,21.4837,21.764,5581400],["2015-02-02",21.8955,22.3248,21.3347,22.3248,5630800],["2015-02-03",22.4562,23.1659,22.3073,23.0608,10489600],["2015-02-04",22.9819,23.5777,22.868,23.4025,7972400],["2015-02-05",23.3849,23.6478,23.1571,23.4901,4467900],["2015-02-06",23.3587,23.5865,22.8242,23.1834,4904700],["2015-02-09",23.4901,23.9632,23.201,23.3149,8417700],["2015-02-10",23.3499,23.5952,22.9539,23.0608,4944500],["2015-02-11",23.017,23.4901,22.9451,23.1747,6130200],["2015-02-12",23.3674,23.6566,23.0958,23.2185,7894900],["2015-02-13",23.3937,23.5339,22.8943,22.9819,3844400],["2015-02-17",23.1484,23.9282,22.7629,23.9194,5805000],["2015-02-18",24.007,24.9621,23.823,24.5327,12621900],["2015-02-19",24.7255,24.7255,24.0324,24.3838,4433700],["2015-02-20",24.4626,24.7693,24.0508,24.7167,4147400],["2015-02-23",24.708,24.962,24.5327,24.6291,3698800],["2015-02-24",24.4451,24.6554,24.0771,24.0859,3618600],["2015-02-25",23.9545,24.2348,23.5427,23.9194,6402600],["2015-02-26",24.156,24.8394,23.8318,24.5327,5438000],["2015-02-27",24.5327,24.6817,23.9545,24.2436,8232400],["2015-03-02",24.3925,24.7255,24.2436,24.6642,10054900],["2015-03-03",25.6717,26.1974,23.9545,24.1209,24166700],["2015-03-04",24.5327,24.708,23.9194,24.2874,7162000],["2015-03-05",24.8219,25.4439,23.7004,25.4089,10052700],["2015-03-06",24.9708,25.6542,24.9708,25.076,11476100],["2015-03-09",24.9883,25.5491,24.9883,25.3388,6116500],["2015-03-10",25.0497,25.1986,24.3137,24.7518,8779700],["2015-03-11",24.6554,24.6554,23.7529,24.1034,6990100],["2015-03-12",24.34,24.7605,24.1209,24.708,6445100],["2015-03-13",24.708,24.7956,24.3671,24.6028,8797800],["2015-03-16",24.4188,24.6992,24.0158,24.2874,10363300],["2015-03-17",24.5327,25.146,24.2611,24.9971,14498600],["2015-03-18",24.5503,25.4615,24.5503,25.4177,9694200],["2015-03-19",25.4089,25.5228,25.0935,25.3563,6348500],["2015-03-20",25.5403,25.5491,25.2687,25.5053,8733200],["2015-03-23",25.3738,25.5841,25.1811,25.4089,8168400],["2015-03-24",25.2249,26.2763,25.1548,26.0573,18103200],["2015-03-25",26.1449,26.8108,25.9872,26.031,12682400],["2015-03-26",25.9609,26.5304,25.7243,26.0923,5719300],["2015-03-27",26.1887,26.4603,26.0397,26.3552,5221000],["2015-03-30",26.4778,26.5216,25.6192,26.066,4873200],["2015-03-31",25.9171,26.0573,25.7156,25.7418,4493100],["2015-04-01",25.8032,26.1186,25.4177,25.6017,5100300],["2015-04-02",25.7594,26.3464,25.6717,25.8382,6989900],["2015-04-06",25.7944,26.7407,25.7594,26.3113,10998700],["2015-04-07",26.399,27.8972,26.392,27.1612,11665500],["2015-04-08",27.573,28.8698,27.5555,28.6157,12985400],["2015-04-09",28.9136,29.5357,28.3572,28.642,8605400],["2015-04-10",28.6507,29.4042,28.5105,29.1151,7258400],["2015-04-13",29.2553,30.4644,28.9574,29.8861,17579200],["2015-04-14",29.5882,29.632,28.6507,29.1063,10773100],["2015-04-15",29.6408,29.9913,29.264,29.3955,7788300],["2015-04-16",29.3955,29.8555,28.9486,29.7459,6753200],["2015-04-17",29.0275,29.5444,28.6069,29.08,7269100],["2015-04-20",29.1764,29.2553,28.6244,28.9136,4531000],["2015-04-21",28.9749,29.6583,28.7997,29.5444,5947100],["2015-04-22",29.6934,29.8335,29.3341,29.5795,7423300],["2015-04-23",29.7284,29.8248,29.3517,29.4918,8136700],["2015-04-24",29.6145,30.92,29.6145,30.4206,11236200],["2015-04-27",30.6046,32.1992,30.6046,30.9112,15443500],["2015-04-28",31.0602,31.104,30.1665,30.6834,8637300],["2015-04-29",30.4731,30.6396,29.7897,29.965,8296000],["2015-04-30",29.965,30.2366,29.0187,29.4042,5762800],["2015-05-01",29.6846,29.7897,28.6595,29.3779,5292600],["2015-05-04",29.7985,30.5871,29.5269,30.0438,7758900],["2015-05-05",29.7897,29.9124,29.045,29.5269,4681500],["2015-05-06",29.3955,29.4831,28.3703,28.458,7477000],["2015-05-07",29.6145,29.6145,28.3528,28.9837,10170000],["2015-05-08",28.8785,29.6583,28.125,29.5619,11417200],["2015-05-11",29.7897,30.2454,29.3604,30.1928,7216300],["2015-05-12",29.9562,30.1665,28.5631,28.7121,11040900],["2015-05-13",28.7033,28.8172,28.2827,28.7033,9156700],["2015-05-14",28.8873,29.4743,28.6507,29.2465,7195700],["2015-05-15",28.9136,29.6583,28.3003,29.264,12119500],["2015-05-18",29.2991,30.0088,29.1764,29.7109,7399900],["2015-05-19",29.7459,29.965,29.413,29.9212,7250100],["2015-05-20",29.8598,30.0964,29.3166,29.5532,5678700],["2015-05-21",29.632,29.8686,29.3254,29.6671,10710200],["2015-05-22",29.8423,30.5695,29.6145,30.5695,10199700],["2015-05-26",30.7272,30.9901,29.7547,29.9737,9760600],["2015-05-27",29.8774,30.2015,29.229,30.0088,4805900],["2015-05-28",29.5532,30.0088,29.3429,29.8073,6050600],["2015-05-29",29.7459,30.1139,29.264,29.5094,8288300],["2015-06-01",29.6846,30.6309,29.6145,30.4556,9605200],["2015-06-02",30.0438,30.7097,29.7897,30.4907,7089100],["2015-06-03",30.6309,30.8324,30.2892,30.4644,8312900],["2015-06-04",30.333,30.333,29.6934,29.8949,6243200],["2015-06-05",29.8598,32.059,29.7459,31.2529,21242800],["2015-06-08",31.5508,32.4708,31.3406,31.7436,19732100],["2015-06-09",31.8049,32.1204,31.0602,31.9188,11905400],["2015-06-10",31.5421,32.0678,31.3493,31.7699,8395000],["2015-06-11",31.8663,32.5497,31.84,32.3043,6144100],["2015-06-12",32.392,33.2944,32.2956,33.2506,10378600],["2015-06-15",32.6548,33.1367,32.0064,32.0941,7435500],["2015-06-16",31.9188,32.4182,31.7524,31.9802,5084100],["2015-06-17",32.4445,32.5497,30.9989,31.0602,11766200],["2015-06-18",31.104,31.4545,30.7141,31.1653,8543600],["2015-06-19",30.6659,30.8587,29.7196,30.3242,10461100],["2015-06-22",30.6221,30.701,30.149,30.3067,6621600],["2015-06-23",30.6659,30.6659,30.149,30.3067,6173100],["2015-06-24",30.5783,31.0865,30.3768,30.4731,4968300],["2015-06-25",30.2892,30.4381,29.4743,29.8073,5549700],["2015-06-26",29.0012,29.3955,28.1075,29.3122,10686000],["2015-06-29",28.5806,29.0678,27.7921,28.4755,9346500],["2015-06-30",28.9749,29.8774,28.9399,29.8774,9250500],["2015-07-01",29.8598,29.9694,28.8522,29.1326,7856400],["2015-07-02",29.3341,29.4743,28.7383,29.0275,4676400],["2015-07-06",27.6869,28.3879,27.3365,27.941,9617600],["2015-07-07",26.4603,27.1306,24.6466,26.8195,25428900],["2015-07-08",25.33,27.0386,25.1548,26.5654,13745300],["2015-07-09",28.7734,29.2816,27.9323,28.7208,14262100],["2015-07-10",28.8084,29.1326,28.3441,28.3879,9779300],["2015-07-13",28.8698,30.184,28.8698,29.7021,8597100],["2015-07-14",29.4918,30.1139,29.3517,29.7196,5304600],["2015-07-15",29.3254,29.7897,28.1688,28.3791,7342100],["2015-07-16",28.7383,30.0876,28.6779,29.6495,7117700],["2015-07-17",30.2278,31.0164,30.149,30.9463,10091900],["2015-07-20",30.6133,31.0164,30.2454,30.7185,5817800],["2015-07-21",31.0076,31.0164,30.6659,30.9375,4792800],["2015-07-22",30.6571,31.0251,30.3592,30.9989,5068200],["2015-07-23",31.0602,31.0602,29.7153,30.4031,7820100],["2015-07-24",31.0164,31.1566,29.7635,30.3505,8765200],["2015-07-27",28.7383,29.1939,28.09,28.1688,9862900],["2015-07-28",28.0374,28.5105,27.5292,28.458,23242000],["2015-07-29",28.6157,29.3254,28.4842,29.1677,5709100],["2015-07-30",29.0012,29.632,28.9136,29.2378,3850800],["2015-07-31",29.5269,29.5269,27.8008,28.9399,6954300],["2015-08-03",28.5018,29.7372,28.4317,28.8435,5380800],["2015-08-04",29.0625,29.8073,28.9136,29.781,8671500],["2015-08-05",30.0701,30.6572,29.9299,30.0701,7432600],["2015-08-06",30.0526,30.4644,28.5894,28.7471,9153900],["2015-08-07",28.9399,29.965,27.7307,28.0987,15015800],["2015-08-10",27.0561,27.1612,25.9959,26.3376,21184300],["2015-08-11",25.9959,26.0222,23.9807,24.5503,24493500],["2015-08-12",23.6303,23.6741,22.465,23.455,32296300],["2015-08-13",24.0684,24.156,23.5689,23.7004,12373300],["2015-08-14",23.6566,24.7299,23.6566,24.6379,10130000],["2015-08-17",24.3575,24.4977,23.7705,23.9457,10546400],["2015-08-18",23.2272,23.7792,22.9556,23.3236,7864300],["2015-08-19",23.3762,23.6566,22.7804,23.4638,10029100],["2015-08-20",22.868,23.0257,21.8078,21.8166,12159200],["2015-08-21",21.0543,22.833,20.7302,21.948,16420100],["2015-08-24",19.889,21.8517,18.8814,20.9667,21356300],["2015-08-25",23.2185,24.4626,21.8998,21.9568,13116300],["2015-08-26",22.3511,22.6052,21.5099,22.4212,12724400],["2015-08-27",23.2009,23.788,22.8067,23.7442,12850800],["2015-08-28",23.017,24.0771,23.017,23.455,10343500],["2015-08-31",23.3587,23.3981,22.4869,22.6752,10443100],["2015-09-01",22.0532,22.7103,21.6238,21.7991,10543700],["2015-09-02",22.1145,22.4737,21.2208,21.7903,7220200],["2015-09-03",21.8341,22.0269,21.3698,21.3873,9376900],["2015-09-04",21.0281,21.4311,19.8365,19.9854,14607800],["2015-09-08",21.0981,22.7629,20.3972,20.9842,31308800],["2015-09-09",21.729,22.649,21.4661,21.6151,20122700],["2015-09-10",21.4661,21.7465,21.0587,21.1945,12979300],["2015-09-11",21.1157,21.2821,20.2833,21.2559,11195200],["2015-09-14",20.59,21.4399,20.406,21.212,8213800],["2015-09-15",21.2821,22.0269,21.1157,21.8867,9320700],["2015-09-16",22.2547,23.7004,22.0707,23.6478,16470400],["2015-09-17",23.0783,24.4977,23.0608,24.2173,11761000],["2015-09-18",23.6741,24.1297,23.0301,23.1571,12731200],["2015-09-21",23.604,23.604,22.649,22.7629,6746200],["2015-09-22",22.3423,22.649,22.0269,22.3774,6286400],["2015-09-23",22.4562,22.6752,21.0806,21.361,12222300],["2015-09-24",21.3172,22.281,21.142,22.2021,7729900],["2015-09-25",22.5789,23.4813,22.4299,22.7278,12661100],["2015-09-28",22.4474,22.684,21.6151,21.6326,12208200],["2015-09-29",21.729,21.8227,21.1244,21.4048,9020200],["2015-09-30",22.3073,23.2185,22.0795,22.833,13389200],["2015-10-01",23.4375,23.7179,22.2897,23.2185,7539200],["2015-10-02",23.639,25.7594,23.2185,25.33,19914300],["2015-10-05",25.5403,25.5403,24.8394,25.2161,12350000],["2015-10-06",25.146,25.146,24.0465,24.2786,11701100],["2015-10-07",24.6554,25.1285,24.0245,24.1297,14352300],["2015-10-08",24.0158,24.0859,22.9819,23.9369,16777700],["2015-10-09",24.0684,25.2074,23.9107,24.892,14903900],["2015-10-12",25.076,25.1899,24.4889,25.1636,8970700],["2015-10-13",24.8131,24.8131,23.5076,23.5777,13936000],["2015-10-14",23.6566,23.6566,21.9918,22.3598,21679500],["2015-10-15",22.833,23.3937,22.2459,23.0082,17715900],["2015-10-16",23.1046,23.6128,22.9031,23.5602,9598500],["2015-10-19",23.5602,24.0202,23.3324,23.7354,8152800],["2015-10-20",23.7354,24.007,23.1834,23.2448,7138700],["2015-10-21",23.0608,23.5602,22.6271,22.7892,6717100],["2015-10-22",23.0432,23.5952,22.6139,22.9556,15818900],["2015-10-23",23.8581,24.1122,23.5952,23.7442,17484800],["2015-10-26",23.9194,24.0859,23.4638,23.5164,7516300],["2015-10-27",24.2786,24.5941,23.7354,24.2348,13398000],["2015-10-28",24.0946,24.6291,23.8668,24.2524,9983600],["2015-10-29",24.3049,24.4013,23.4988,24.2611,9818800],["2015-10-30",24.1385,24.3619,24.0508,24.1998,7372000],["2015-11-02",24.0946,25.3038,23.9282,25.1022,9802300],["2015-11-03",25.1548,26.1974,25.1022,25.7331,10877800],["2015-11-04",26.2851,26.5129,25.5578,25.6455,7948000],["2015-11-05",25.8996,25.9083,24.4188,25.2337,9722400],["2015-11-06",25.4089,26.2413,24.8569,26.0222,11373800],["2015-11-09",26.1887,26.2413,24.892,25.1986,10377300],["2015-11-10",25.076,25.146,23.9194,24.708,12392000],["2015-11-11",24.9182,24.962,23.5251,24.4276,14746300],["2015-11-12",24.6904,25.8032,24.2261,25.2161,15874700],["2015-11-13",24.375,24.7518,23.3061,23.4375,23067700],["2015-11-16",23.4025,25.9171,23.2456,25.2424,26242700],["2015-11-17",25.5754,26.2413,25.1198,25.3476,13884100],["2015-11-18",25.5403,25.5841,24.4889,25.0234,10246800],["2015-11-19",25.1548,25.5973,24.8192,25.4527,9054000],["2015-11-20",25.698,26.3289,25.5228,26.2763,11573300],["2015-11-23",26.3552,27.2226,26.2763,26.8809,14031700],["2015-11-24",26.8108,27.3189,26.3727,26.5917,8037400],["2015-11-25",26.6793,26.9422,26.1317,26.2763,6705600],["2015-11-27",25.4965,26.3289,25.4702,26.2413,6163400],["2015-11-30",26.618,27.0999,26.1449,26.8809,37066300],["2015-12-01",26.618,27.6694,26.4603,27.5993,12626800],["2015-12-02",27.7746,28.4229,27.4241,27.9761,12022500],["2015-12-03",28.0374,28.458,27.2313,27.6519,9512600],["2015-12-04",27.4679,28.3616,27.2488,28.2564,9732600],["2015-12-07",28.3528,28.5806,27.941,28.5018,6434600],["2015-12-08",28.0111,28.2564,27.6694,27.941,7787000],["2015-12-09",27.8359,28.1075,27.3408,27.6694,5257000],["2015-12-10",27.6694,27.8184,27.3014,27.6869,7783400],["2015-12-11",27.2927,27.4241,26.7494,26.767,11736400],["2015-12-14",26.9685,27.0298,26.3114,27.021,7072300],["2015-12-15",27.1612,27.9498,27.1612,27.6694,7356700],["2015-12-16",27.9498,28.3484,27.8184,28.2345,6822600],["2015-12-17",28.6069,29.3341,27.941,28.3703,10487100],["2015-12-18",28.1338,28.7296,27.9761,28.6069,8456100],["2015-12-21",28.861,29.0012,28.3703,28.4755,4844000],["2015-12-22",28.4317,28.5982,28.1688,28.5018,6373200],["2015-12-23",28.5368,29.0012,28.4842,28.5105,4869400],["2015-12-24",28.6069,28.7208,28.5105,28.5456,1728900],["2015-12-28",28.4755,28.5149,27.4854,27.941,6195100],["2015-12-29",28.2039,28.8654,28.0812,28.6069,6311100],["2015-12-30",28.1163,28.5719,27.9585,28.1075,3746300],["2015-12-31",28.0024,28.6595,27.7132,28.2696,3464000],["2016-01-04",26.8633,26.8633,25.4089,25.8733,18265300],["2016-01-05",26.3289,26.5479,25.9346,26.2851,9426400],["2016-01-06",25.6104,26.3113,25.4527,26.0748,12988900],["2016-01-07",24.8306,25.5403,24.2261,24.4889,18155700],["2016-01-08",25.0409,25.3213,24.0684,24.1998,15164100],["2016-01-11",23.9632,24.2962,22.7541,23.6828,18866600],["2016-01-12",24.1122,24.7956,23.8712,24.7123,11202600],["2016-01-13",24.8569,24.9708,23.4638,23.7442,8981100],["2016-01-14",23.9632,24.9095,23.5251,24.6379,9756900],["2016-01-15",23.2185,23.9106,23.087,23.6478,13641500],["2016-01-19",24.8131,25.0891,23.604,24.0158,14022400],["2016-01-20",23.2185,23.5514,22.2196,23.1133,23393300],["2016-01-21",22.9293,23.7967,22.6052,23.3849,8423100],["2016-01-22",24.4363,24.4363,23.6171,23.8931,9454400],["2016-01-25",23.7617,24.1165,23.6128,23.6828,6988400],["2016-01-26",23.4375,23.8318,22.8592,23.6566,6816300],["2016-01-27",23.6916,23.6916,22.0313,22.2372,21140400],["2016-01-28",22.7804,22.8505,21.8779,22.2284,21548300],["2016-01-29",22.649,23.087,22.3423,22.8067,11895800],["2016-02-01",22.4474,22.7453,22.0269,22.4212,10915500],["2016-02-02",22.1846,22.4036,21.488,21.6151,11283200],["2016-02-03",21.6238,21.7202,20.4761,20.8616,20210000],["2016-02-04",21.0281,22.132,21.0018,21.8692,20951000],["2016-02-05",21.6326,21.8604,20.5987,20.7126,19828500],["2016-02-08",20.1957,20.3797,19.4334,20.3359,30399400],["2016-02-09",19.889,20.6119,19.6875,20.0467,16699000],["2016-02-10",20.4848,20.6425,20.0117,20.3622,12427200],["2016-02-11",19.7401,20.2658,19.394,20.0643,20207600],["2016-02-12",20.2395,20.5111,19.67,20.2658,13903600],["2016-02-16",21.6939,22.7716,21.1858,21.8867,20056900],["2016-02-17",22.2722,22.9556,21.7816,22.5351,17465700],["2016-02-18",22.6928,22.6928,21.913,22.1934,11910900],["2016-02-19",22.0795,22.6227,21.8078,22.3774,7525300],["2016-02-22",22.8592,23.1922,22.4913,23.0608,8158100],["2016-02-23",22.7892,22.9293,22.3423,22.4212,5601100],["2016-02-24",21.9918,22.5701,21.2909,22.5,10381300],["2016-02-25",21.6852,21.9918,21.4136,21.8429,10993300],["2016-02-26",22.4825,22.6052,22.0444,22.2635,8269300],["2016-02-29",22.1934,22.7804,22.1495,22.5263,14099100],["2016-03-01",23.5602,23.823,23.052,23.2185,17268300],["2016-03-02",23.7617,23.7705,23.0082,23.3411,14655400],["2016-03-03",23.4638,23.4638,22.0882,22.4212,15821400],["2016-03-04",22.7278,23.2623,22.5,23.201,13871800],["2016-03-07",23.0257,23.271,22.6928,22.9031,12718100],["2016-03-08",22.649,23.0783,22.5701,22.8417,9149100],["2016-03-09",22.9206,23.201,22.5789,23.0783,6110200],["2016-03-10",23.201,23.4945,22.7892,23.1221,8236900],["2016-03-11",23.4375,24.4626,23.2448,24.3838,11863100],["2016-03-14",24.5327,24.7518,24.2611,24.3049,7517200],["2016-03-15",24.0508,24.0946,23.5383,23.7967,6979100],["2016-03-16",23.6828,24.4977,23.6128,24.3925,7251800],["2016-03-17",24.0946,24.5678,23.6434,23.6828,9674600],["2016-03-18",23.8055,23.972,23.236,23.7267,12890700],["2016-03-21",23.8844,24.1472,23.2886,23.6215,10530300],["2016-03-22",23.3937,23.6916,23.2886,23.6478,6492000],["2016-03-23",23.5777,23.7004,23.0345,23.4288,8036100],["2016-03-24",23.1834,23.1834,22.868,23.0958,7954800],["2016-03-28",23.0608,23.0695,22.4606,22.6227,9130400],["2016-03-29",22.6402,23.3324,22.4212,23.1484,15294100],["2016-03-30",23.3587,24.1954,23.3587,23.8668,12037400],["2016-03-31",23.9807,24.0771,23.1484,23.2185,8153700],["2016-04-01",23.0082,23.8756,22.8592,23.4463,10965300],["2016-04-04",23.4463,23.7004,23.1046,23.3411,8024300],["2016-04-05",23.087,23.4463,22.9565,23.236,6661700],["2016-04-06",23.4288,23.6478,22.9381,23.4288,9612300],["2016-04-07",23.4813,23.6566,23.1571,23.2272,7843900],["2016-04-08",23.604,23.9545,23.4068,23.5339,4830700],["2016-04-11",23.6566,24.2962,23.6215,23.9019,8124600],["2016-04-12",23.823,24.6817,23.823,24.6203,10061800],["2016-04-13",25.2161,26.1011,25.1636,25.9171,13914800],["2016-04-14",25.8382,26.1712,25.6717,25.9609,5552900],["2016-04-15",26.1887,26.2938,26.0835,26.1799,7269500],["2016-04-18",26.0485,26.1624,25.4089,25.7068,9061100],["2016-04-19",25.9872,26.0835,25.054,25.2775,9290200],["2016-04-20",25.0584,25.2249,24.892,25.1285,7914100],["2016-04-21",25.1899,25.5929,25.1285,25.2249,6355700],["2016-04-22",25.0584,25.2074,24.2348,24.7956,7841400],["2016-04-25",24.6116,24.7071,23.9282,24.0333,7511600],["2016-04-26",24.0333,24.1647,21.5099,21.9656,51175800],["2016-04-27",22.0006,22.6402,21.9042,22.2021,22144500],["2016-04-28",22.2196,23.0432,22.2196,22.4737,12202900],["2016-04-29",22.4124,23.0257,21.8166,22.3949,13835300],["2016-05-02",22.3598,22.4737,21.8779,22.1583,9604700],["2016-05-03",22.0181,22.0181,21.2471,21.3785,12706800],["2016-05-04",21.2997,21.6589,21.1507,21.2208,15504100],["2016-05-05",21.9656,22.0532,21.545,21.7728,13347900],["2016-05-06",21.8429,22.2985,21.4486,22.0795,15385500],["2016-05-09",21.0193,21.0193,19.8627,20.5286,45307400],["2016-05-10",20.3534,21.1945,20.3446,20.8265,15698200],["2016-05-11",21.0368,21.0368,20.1519,20.2658,19287300],["2016-05-12",20.6163,20.7477,19.2932,19.3721,28229900],["2016-05-13",19.6963,20.0993,19.5824,19.8365,16484800],["2016-05-16",19.9942,20.5987,19.9942,20.4761,14553200],["2016-05-17",20.3972,21.396,20.3972,20.9229,14692000],["2016-05-18",20.8002,20.9667,20.4235,20.6776,12681700],["2016-05-19",20.4585,20.9755,20.0117,20.2483,12931400],["2016-05-20",20.3096,20.9492,20.3096,20.5462,11508700],["2016-05-23",20.5111,20.5549,19.9767,20.0555,8444100],["2016-05-24",20.3184,21.0631,20.1606,20.8441,17843300],["2016-05-25",20.8528,20.9404,19.981,20.1344,17970000],["2016-05-26",20.4235,20.4936,20.0292,20.3008,12505400],["2016-05-27",20.4323,21.2734,20.3096,21.2471,16123500],["2016-05-31",21.5275,21.9042,21.177,21.5625,95370800],["2016-06-01",21.3347,21.3522,20.7477,20.8441,17704700],["2016-06-02",21.0281,21.2208,20.5418,20.7302,11889700],["2016-06-03",20.774,20.9404,20.0205,20.1344,13132700],["2016-06-06",20.2921,20.5943,20.257,20.4323,9133400],["2016-06-07",20.5987,20.625,19.0216,19.2845,35788700],["2016-06-08",19.451,19.5123,18.5835,18.6098,27727700],["2016-06-09",18.4609,19.118,18.2418,19.0216,20359200],["2016-06-10",18.75,18.8639,18.2988,18.4521,13280000],["2016-06-13",18.3557,18.6449,18.2243,18.3908,9726000],["2016-06-14",18.4521,18.5222,17.8563,18.3119,15179100],["2016-06-15",18.3995,18.3995,17.4445,17.6723,19726900],["2016-06-16",17.4796,17.9702,17.0941,17.9001,26123200],["2016-06-17",17.9702,18.014,17.392,17.6373,14205900],["2016-06-20",18.1192,19.3108,18.0491,18.4521,28239300],["2016-06-21",18.7237,18.8201,18.3207,18.5134,11895400],["2016-06-22",18.5047,18.8552,18.198,18.5748,15245800],["2016-06-23",18.7675,18.8464,18.4346,18.8026,6173500],["2016-06-24",17.8651,18.6186,17.7424,18.0841,23683000],["2016-06-27",17.9965,18.0929,17.4436,17.7337,11272600],["2016-06-28",17.9877,18.3908,17.6767,17.8038,14651600],["2016-06-29",17.9439,18.2445,17.7906,17.8651,11708100],["2016-06-30",17.8651,18.6974,17.8213,18.6011,14122900],["2016-07-01",18.6011,18.8376,18.382,18.6712,8291600],["2016-07-05",18.5573,18.6624,17.8738,18.2769,10698100],["2016-07-06",18.0053,18.0841,17.554,17.8563,13669100],["2016-07-07",17.9264,18.106,17.795,18.0228,6776100],["2016-07-08",18.0578,18.163,17.8213,18.1542,9715300],["2016-07-11",18.2944,19.2845,18.2681,19.0654,17041800],["2016-07-12",19.3984,19.5386,19.1618,19.4597,12988200],["2016-07-13",19.451,19.5386,18.8464,18.9953,9907000],["2016-07-14",19.2319,19.2582,18.9515,18.9953,8905600],["2016-07-15",19.0391,19.083,18.6712,18.7588,6555400],["2016-07-18",18.75,19.5824,18.75,19.3984,10227500],["2016-07-19",19.1443,19.8014,19.1443,19.6437,11323700],["2016-07-20",19.7313,20.0643,19.5561,19.854,12076600],["2016-07-21",20.038,20.038,19.2231,19.267,12080400],["2016-07-22",19.3283,19.3283,18.9691,19.2056,7038500],["2016-07-25",19.2757,19.2932,18.8464,19.1443,4859800],["2016-07-26",19.1443,19.8452,19.0479,19.6963,10490800],["2016-07-27",19.7138,19.8365,19.4509,19.5911,5465700],["2016-07-28",19.4509,19.5123,19.2494,19.3984,5436400],["2016-07-29",19.3721,19.3896,18.8814,18.9691,8820700],["2016-08-01",19.0041,19.3896,18.9778,19.1355,7058500],["2016-08-02",19.1531,19.2582,18.8902,19.1005,5046600],["2016-08-03",18.9691,19.083,18.8464,19.0392,6009100],["2016-08-04",18.9691,19.0391,18.5923,18.7237,9724800],["2016-08-05",18.8376,19.4273,18.6536,19.1443,8377000],["2016-08-08",19.118,19.5999,18.8814,19.5824,11757600],["2016-08-09",19.5911,19.8803,19.3195,19.5999,19990900],["2016-08-10",21.1244,21.5538,20.3797,20.5111,33722200],["2016-08-11",20.7214,21.0281,20.2132,20.406,17637900],["2016-08-12",20.3884,21.8078,20.0906,21.5976,27840200],["2016-08-15",21.7816,22.4474,21.7728,22.1846,16615100],["2016-08-16",22.4036,22.4124,21.6852,21.9217,13730800],["2016-08-17",21.8166,22.2897,21.729,22.2459,12086200],["2016-08-18",22.2021,22.3598,22.0094,22.2547,10071300],["2016-08-19",22.9118,22.9556,22.5175,22.7015,20568700],["2016-08-22",22.7366,22.7716,22.3598,22.5789,7850800],["2016-08-23",22.6139,23.0432,22.592,22.7278,9013700],["2016-08-24",22.7541,22.8505,22.3511,22.3949,9650400],["2016-08-25",22.2547,22.5175,22.1627,22.2722,9101200],["2016-08-26",22.3073,22.7716,22.2722,22.5964,9713400],["2016-08-29",22.649,22.649,22.316,22.4387,5400000],["2016-08-30",22.5263,22.7366,22.3379,22.4212,6194500],["2016-08-31",22.3423,22.5132,22.0795,22.2635,10244200],["2016-09-01",22.2634,22.5438,22.1934,22.5263,5595900],["2016-09-02",22.6928,22.8417,22.3598,22.3861,9844000],["2016-09-06",22.5351,23.6566,22.5351,23.2535,18271800],["2016-09-07",23.2798,23.4638,23.2009,23.2623,9256300],["2016-09-08",23.3061,23.7267,23.2623,23.5339,8710200],["2016-09-09",23.5339,23.6128,23.0783,23.1046,13938600],["2016-09-12",22.4299,23.2842,22.3861,23.2185,12505500],["2016-09-13",22.9731,23.2842,22.8768,23.2448,10934800],["2016-09-14",23.2973,23.3849,22.5263,22.7892,16706600],["2016-09-15",22.7804,22.8943,22.4474,22.8943,12176200],["2016-09-16",22.9819,23.2623,22.7892,22.9819,11428200],["2016-09-19",23.0783,23.2009,22.7191,22.8242,8593100],["2016-09-20",22.6752,22.9206,22.5,22.649,8913000],["2016-09-21",22.7278,22.8067,22.3774,22.6752,12895600],["2016-09-22",22.7804,23.1309,22.6577,23.0432,17247500],["2016-09-23",23.0608,23.6478,22.9381,23.5164,13020900],["2016-09-26",23.2535,23.3149,23.087,23.2535,11176700],["2016-09-27",23.3061,23.9106,23.2623,23.3762,12270300],["2016-09-28",23.3411,23.5427,22.7892,23.0345,9455700],["2016-09-29",22.9731,23.2009,22.6052,22.7629,16217600],["2016-09-30",22.7891,23.0608,22.7103,22.8592,6577300],["2016-10-03",22.8067,22.8943,22.5175,22.8768,9348900],["2016-10-04",22.9118,25.6148,22.8899,24.0859,29533300],["2016-10-05",24.1735,24.6116,23.9019,24.4714,23699700],["2016-10-06",24.927,24.9971,23.6215,24.007,15635300],["2016-10-07",24.007,24.0946,23.4813,23.6828,9607400],["2016-10-10",23.6916,24.1034,23.455,23.9194,7989100],["2016-10-11",23.8668,24.0114,23.2886,23.4375,7285100],["2016-10-12",23.3149,23.4988,23.0783,23.2973,8227600],["2016-10-13",22.9118,23.017,22.3686,23.017,14027600],["2016-10-14",23.4112,23.4638,23.017,23.2185,7110400],["2016-10-17",23.0432,23.5164,22.9031,23.052,5593200],["2016-10-18",23.4638,23.4726,22.9556,23.0082,5754400],["2016-10-19",23.0958,23.2886,22.8592,23.0432,6073500],["2016-10-20",22.9293,23.5295,22.9293,23.3499,8381400],["2016-10-21",23.3149,23.5689,23.2886,23.5427,5368600],["2016-10-24",23.6566,23.7617,22.8592,23.2185,11741300],["2016-10-25",23.2623,23.3849,22.9994,23.1484,4902400],["2016-10-26",23.0608,23.2798,22.9031,23.201,4687800],["2016-10-27",23.2973,23.3762,22.5438,22.6752,9069400],["2016-10-28",22.5175,22.8242,22.2372,22.6928,8031900],["2016-10-31",22.8067,23.1659,22.7191,22.7366,5345200],["2016-11-01",22.6928,22.8154,22.0619,22.1758,9236400],["2016-11-02",22.2897,22.3423,21.3522,21.6764,14145700],["2016-11-03",21.5012,21.948,21.4749,21.6151,6738800],["2016-11-04",21.5275,21.7027,21.2997,21.5976,7038300],["2016-11-07",22.0619,22.5307,21.9042,22.3073,8212200],["2016-11-08",22.3511,22.3861,21.9174,22.2897,6778100],["2016-11-09",21.5538,22.4124,21.5538,22.0181,6544800],["2016-11-10",22.3423,22.3423,20.9229,21.3698,10182800],["2016-11-11",21.2471,21.4837,20.7477,21.0631,12219700],["2016-11-14",21.2296,21.2296,20.4804,20.774,15581500],["2016-11-15",22.5088,23.6215,22.1583,23.1396,38369200],["2016-11-16",22.4474,23.3061,22.4474,23.2272,9433100],["2016-11-17",23.2185,23.5952,23.0695,23.4375,8590300],["2016-11-18",23.4375,23.5602,23.0038,23.1747,5658200],["2016-11-21",23.2185,23.271,22.684,22.7804,7494800],["2016-11-22",22.7804,22.8987,22.465,22.6139,7125100],["2016-11-23",22.5701,22.7366,22.4737,22.5526,5986300],["2016-11-25",22.684,22.7716,22.281,22.3774,6497700],["2016-11-28",22.3949,22.7322,22.3774,22.6314,9681700],["2016-11-29",22.6402,24.2699,22.5613,23.5251,29892600],["2016-11-30",23.5251,24.007,23.363,23.5427,15084800],["2016-12-01",23.4726,23.6128,22.9381,23.0432,11150700],["2016-12-02",23.0608,23.1747,22.5351,22.6752,9493300],["2016-12-05",22.6577,23.0564,22.4124,22.7366,7537700],["2016-12-06",22.8592,23.0082,22.5789,22.6314,4690800],["2016-12-07",22.5701,23.823,22.5351,23.639,17786700],["2016-12-08",23.6478,23.8318,23.3849,23.6303,8079000],["2016-12-09",23.5427,23.6303,23.0126,23.5164,7892400],["2016-12-12",23.1133,23.3236,22.6227,22.9206,6383400],["2016-12-13",23.052,23.5865,22.7103,23.3587,7137300],["2016-12-14",23.3849,23.9895,23.2272,23.6127,11007700],["2016-12-15",23.4288,23.4288,22.4124,22.5789,9761400],["2016-12-16",22.5438,22.9206,22.4036,22.4387,7792500],["2016-12-19",22.4299,22.465,22.1233,22.2372,4873600],["2016-12-20",22.5351,22.5351,22.1758,22.3598,4972700],["2016-12-21",22.2722,22.7453,22.2722,22.6752,3935800],["2016-12-22",22.6577,22.6928,22.3335,22.4474,4442000],["2016-12-23",22.3511,22.649,22.2021,22.3335,5591400],["2016-12-27",22.3598,22.9644,22.3029,22.7191,5188200],["2016-12-28",22.8592,22.9512,22.4387,22.5526,2880600],["2016-12-29",22.5701,22.7033,22.3949,22.465,3394800],["2016-12-30",22.5,22.6402,22.1539,22.2897,3531500],["2017-01-03",22.7366,22.8768,22.465,22.6227,8275300],["2017-01-04",22.8242,22.8549,22.4168,22.649,7862800],["2017-01-05",22.9118,23.4813,22.8242,23.0432,10205600],["2017-01-06",23.0432,23.1396,22.7103,23.017,6234300],["2017-01-09",23.3411,23.6128,22.9031,23.0082,8071500],["2017-01-10",23.0432,23.7442,22.9994,23.5689,20417400],["2017-01-11",23.4463,23.8143,23.1703,23.455,5498100],["2017-01-12",23.5076,23.5076,23.201,23.3149,4867700],["2017-01-13",23.455,23.5689,23.236,23.5164,5929700],["2017-01-17",23.4988,24.2261,23.4025,23.8406,7717500],["2017-01-18",23.9545,24.0946,23.5339,23.7967,5974400],["2017-01-19",23.9194,24.3925,23.7705,24.3137,10279700],["2017-01-20",24.4977,24.6554,24.1297,24.1823,7142000],["2017-01-23",24.0946,24.7693,24.0596,24.6904,9972400],["2017-01-24",24.9708,25.33,24.7255,25.0059,13843200],["2017-01-25",25.2074,25.2687,24.8429,25.0497,7459500],["2017-01-26",25.2337,25.2337,24.6904,24.8131,6052100],["2017-01-27",24.8394,24.9708,24.6379,24.8481,3107000],["2017-01-30",24.6817,25.0935,24.5853,25.0234,3595000],["2017-01-31",24.8131,24.9358,24.5415,24.8832,4381700],["2017-02-01",25.0497,25.0497,24.5503,24.6466,4109200],["2017-02-02",24.5327,24.7167,24.4276,24.6817,4403300],["2017-02-03",24.7781,24.8832,24.6028,24.8131,3671500],["2017-02-06",25.0935,25.2337,24.8394,25.0059,3919200],["2017-02-07",25.111,25.3563,24.9358,25.2424,4834600],["2017-02-08",25.2424,25.4615,25.0847,25.3914,3769400],["2017-02-09",25.3738,25.5841,25.1986,25.4177,6234700],["2017-02-10",25.5929,25.8689,25.4177,25.7418,4491400],["2017-02-13",25.8645,25.9784,25.5009,25.8645,6084500],["2017-02-14",25.8295,26.0573,25.6542,25.7856,3330800],["2017-02-15",25.847,26.5041,25.7594,26.4077,8001200],["2017-02-16",26.5654,26.7845,26.3113,26.4866,7706200],["2017-02-17",25.9083,26.5216,25.8557,26.1536,7079600],["2017-02-21",26.2851,26.5348,26.1186,26.4866,5131400],["2017-02-22",26.5216,26.8721,26.3727,26.6969,6599800],["2017-02-23",26.9422,27.0561,26.4866,26.8195,9920800],["2017-02-24",26.7231,26.7407,26.3114,26.5216,4641300],["2017-02-27",26.5479,27.0824,26.5041,26.986,5946300],["2017-02-28",27.1349,27.3014,26.6005,26.7845,8639500],["2017-03-01",27.0123,27.1525,26.7757,26.8721,7942600],["2017-03-02",27.8096,28.4492,26.7056,27.0999,22176000],["2017-03-03",27.4416,27.6694,27.0473,27.0999,9199300],["2017-03-06",27.1349,27.1437,26.4953,26.6443,8109800],["2017-03-07",26.4603,27.1087,26.25,26.9422,7488300],["2017-03-08",26.8195,27.722,26.8108,27.4591,8226600],["2017-03-09",27.2927,27.6081,27.1262,27.3365,5546200],["2017-03-10",27.4679,27.6431,27.113,27.2138,6038500],["2017-03-13",27.3978,27.8797,27.2927,27.7658,6473500],["2017-03-14",27.5643,27.6782,27.2576,27.4854,4364700],["2017-03-15",27.4679,27.6256,27.2313,27.4942,4368800],["2017-03-16",27.9235,28.2214,27.5467,27.6344,6367500],["2017-03-17",27.8359,27.8359,27.4591,27.6519,6464100],["2017-03-20",27.6606,27.9235,27.6344,27.7921,4270800],["2017-03-21",27.9323,27.9761,26.4077,26.5654,9364400],["2017-03-22",26.4428,26.8195,26.1799,26.7932,6790000],["2017-03-23",27.0298,27.4679,26.8195,27.4153,8940500],["2017-03-24",27.5292,27.8972,27.2488,27.389,5826800],["2017-03-27",27.1612,27.6431,26.951,27.4942,4055400],["2017-03-28",27.4504,28.0374,27.3452,27.5643,5862300],["2017-03-29",27.5993,27.7483,27.5336,27.6694,3152800],["2017-03-30",27.5993,27.941,27.573,27.6519,4907700],["2017-03-31",27.5117,27.6519,27.2357,27.2576,5975200],["2017-04-03",27.538,28.125,27.3978,27.9673,7934900],["2017-04-04",27.8622,27.941,27.3628,27.5467,4927500],["2017-04-05",27.6694,28.09,27.5467,27.6256,5368400],["2017-04-06",27.7658,28.2652,27.5906,28.2389,5840700],["2017-04-07",28.2126,28.2564,27.6607,28.0462,5651000],["2017-04-10",28.1776,28.8435,28.1688,28.6244,8303800],["2017-04-11",28.6507,29.1598,28.2302,28.3003,8054200],["2017-04-12",28.309,28.8084,28.309,28.6595,6818000],["2017-04-13",28.6858,28.7997,28.4317,28.4492,3029600],["2017-04-17",28.6244,28.9924,28.5456,28.6682,4383300],["2017-04-18",28.6244,28.918,28.5193,28.7734,4273500],["2017-04-19",29.0538,29.7897,29.0012,29.229,10268600],["2017-04-20",29.8248,29.9124,29.3078,29.7635,7963500],["2017-04-21",29.9124,30.425,29.7897,30.0964,11713500],["2017-04-24",30.4732,30.6133,30.1052,30.2892,9606800],["2017-04-25",30.6659,30.7272,30.5608,30.6309,6889900],["2017-04-26",30.7185,30.7316,30.4907,30.6133,6069900],["2017-04-27",30.7097,30.9463,30.6396,30.9288,4983000],["2017-04-28",31.104,31.104,30.4293,30.7272,4760000],["2017-05-01",30.7886,31.0602,30.6834,30.9638,5712700],["2017-05-02",30.9726,31.1609,30.552,31.0602,5194800],["2017-05-03",31.1303,31.1303,30.2366,30.7973,7920900],["2017-05-04",30.8937,31.0996,30.6291,31.0164,10001600],["2017-05-05",31.104,31.4545,30.8061,31.3493,9033900],["2017-05-08",33.1893,34.2494,33.0228,33.7763,31389600],["2017-05-09",34.0304,34.1618,33.5397,33.7588,16211100],["2017-05-10",33.7763,34.486,33.6624,34.451,16745100],["2017-05-11",34.302,35.0467,33.9515,34.8365,13039700],["2017-05-12",34.889,35.6776,34.8452,35.5374,13923100],["2017-05-15",35.9142,35.9334,34.9679,35.2483,12498600],["2017-05-16",35.2921,35.9229,35.2483,35.7214,14975900],["2017-05-17",35.222,35.8879,35.0117,35.0818,10284600],["2017-05-18",34.1925,35.3928,33.8114,35.1869,12521400],["2017-05-19",35.4586,36.5538,35.4147,35.9755,12501200],["2017-05-22",36.4574,36.7728,36.0982,36.5012,11472000],["2017-05-23",36.764,36.7728,35.3271,35.6776,11557400],["2017-05-24",35.8003,35.8441,34.8452,35.4323,10509900],["2017-05-25",35.9229,36.2296,35.6732,35.9404,9737600],["2017-05-26",35.8616,36.0105,35.5856,35.9142,6780300],["2017-05-30",36.0105,36.0105,35.3709,35.7389,7109900],["2017-05-31",35.6776,35.7389,34.7751,35.073,14503600],["2017-06-01",35.222,35.4586,35.0292,35.3008,10061400],["2017-06-02",35.3271,35.3709,34.9241,35.2483,8721100],["2017-06-05",35.3271,35.5111,35.1081,35.3271,5543300],["2017-06-06",35.222,35.5286,35.1081,35.2045,6317800],["2017-06-07",35.3096,36.2997,35.1782,36.0806,7187400],["2017-06-08",38.0345,38.3762,36.1157,36.729,23897000],["2017-06-09",37.2284,37.2459,33.6975,34.1706,23285100],["2017-06-12",34.1706,34.7138,33.2769,34.3633,18130800],["2017-06-13",34.8978,35.1694,34.1154,34.4072,11098800],["2017-06-14",34.67,34.6744,33.4697,33.6449,14856300],["2017-06-15",33.3207,33.4171,32.2167,33.3996,17218400],["2017-06-16",33.2243,33.807,33.0579,33.4434,10328800],["2017-06-19",34.5692,35.3271,34.4772,34.819,17094100],["2017-06-20",34.6963,34.9066,33.9515,34.083,8672800],["2017-06-21",34.3371,36.1595,34.1531,36.0018,16040900],["2017-06-22",35.59,36.3172,35.5725,36.2121,11009100],["2017-06-23",36.1858,37.7278,35.9229,37.6315,15892100],["2017-06-26",37.9469,38.7091,36.8429,37.7454,17101000],["2017-06-27",37.4913,37.6315,35.5111,35.6513,16074200],["2017-06-28",36.3522,36.3785,34.7226,36.1682,13714700],["2017-06-29",36.0543,36.0894,34.3633,34.6087,14952400],["2017-06-30",34.9285,35.0029,33.9428,34.3633,13271200],["2017-07-03",34.8978,34.8978,33.9515,34.0479,5713400],["2017-07-05",34.1268,34.9767,33.7413,34.8365,11584600],["2017-07-06",34.3546,34.5999,33.9165,34.267,8527400],["2017-07-07",34.2582,34.7489,34.2582,34.3633,6603200],["2017-07-10",34.3896,35.6031,34.3546,35.4147,9663700],["2017-07-11",35.5637,36.2164,35.3271,35.7565,8056300],["2017-07-12",36.1595,36.7816,36.0982,36.3084,8126200],["2017-07-13",36.361,36.7202,35.9317,36.2997,5157800],["2017-07-14",36.2559,36.9174,36.0763,36.8079,7283500],["2017-07-17",36.8429,36.9218,35.8966,36.4749,7573500],["2017-07-18",36.4486,37.7629,36.2208,37.6665,10107600],["2017-07-19",38.0257,38.6303,37.4746,37.868,12296700],["2017-07-20",37.9031,38.1046,37.2503,37.6052,5826300],["2017-07-21",37.6753,37.8812,37.1496,37.7454,4154800],["2017-07-24",37.8067,38.2711,37.7191,38.1484,5842300],["2017-07-25",38.3324,39.191,37.9118,38.9545,8479100],["2017-07-26",39.2173,41.0485,39.0947,40.1899,15727700],["2017-07-27",40.7419,41.0485,38.4463,39.5678,16176900],["2017-07-28",39.1647,40.2696,38.7267,39.6204,8919300],["2017-07-31",39.6642,40.2897,38.9369,39.5765,11473100],["2017-08-01",40.1461,40.2249,39.6466,39.9095,6188500],["2017-08-02",39.9095,40.0847,38.6916,39.6466,7937700],["2017-08-03",39.8569,40.0672,39.1297,39.6904,8277600],["2017-08-04",39.9533,40.6674,39.7255,40.6542,5775800],["2017-08-07",40.8645,42.0123,40.5403,41.6706,10439200],["2017-08-08",41.986,42.9235,41.7319,42.1875,16061900],["2017-08-09",41.7407,41.951,41.0836,41.9159,10069800],["2017-08-10",41.618,41.9247,40.0935,40.3826,12381900],["2017-08-11",39.8657,40.4904,39.3487,40.2161,16163500],["2017-08-14",39.4276,39.8219,37.7278,38.7705,36778800],["2017-08-15",39.375,39.4101,37.9031,38.5952,18834700],["2017-08-16",38.9632,39.3838,38.0783,38.2448,14150300],["2017-08-17",37.7103,37.8067,35.7039,35.7477,30669000],["2017-08-18",35.9755,36.0719,34.9854,35.1607,19114600],["2017-08-21",35.3972,36.3347,35.2307,36.1507,17220900],["2017-08-22",36.6852,36.9875,36.0543,36.9305,15564100],["2017-08-23",36.913,37.7278,36.6677,37.1846,14382400],["2017-08-24",37.5088,37.6402,36.3172,36.8604,13507700],["2017-08-25",36.8341,36.9218,35.3622,35.809,15744900],["2017-08-28",35.9229,36.0298,34.5473,35.3534,14718900],["2017-08-29",34.5211,35.9843,34.4597,35.7827,9388100],["2017-08-30",35.8353,36.8429,35.8309,36.7465,9590300],["2017-08-31",37.132,37.2459,36.2708,36.7202,9956700],["2017-09-01",36.7378,37.2284,36.5187,36.7903,6093400],["2017-09-05",36.3829,36.6939,35.8966,36.2734,9546100],["2017-09-06",36.5362,36.9568,36.0412,36.4837,7886000],["2017-09-07",36.5625,36.9156,36.4223,36.6501,5668100],["2017-09-08",36.5888,36.7605,35.9843,36.0544,7008300],["2017-09-11",36.545,37.2372,36.545,36.8341,10256600],["2017-09-12",37.1145,38.1133,36.6326,37.9293,14168300],["2017-09-13",38.0695,39.6729,37.9907,39.6642,20095000],["2017-09-14",39.2874,40.2424,39.007,39.6466,12954300],["2017-09-15",39.9402,39.9533,39.1647,39.3487,16910700],["2017-09-18",39.8219,40.1548,39.1735,39.1998,11368500],["2017-09-19",39.4276,39.4626,38.4025,38.8406,9301600],["2017-09-20",38.8931,39.0333,38.3017,38.9369,8014200],["2017-09-21",38.4638,38.5164,37.1583,37.6577,14574100],["2017-09-22",37.2197,37.3949,36.9393,37.1233,11622100],["2017-09-25",36.8341,36.8779,35.4586,35.8616,17094900],["2017-09-26",36.4136,36.6063,35.1431,35.3271,15067500],["2017-09-27",35.6688,35.7827,34.4597,34.7927,20020400],["2017-09-28",34.5911,34.6087,33.4784,33.8639,24883300],["2017-09-29",33.623,34.0216,33.1367,33.4697,23315400],["2017-10-02",33.6449,34.9942,33.5573,34.2582,18686100],["2017-10-03",34.9854,35.2483,34.2582,34.3546,15964200],["2017-10-04",34.3546,34.3546,32.9527,33.5923,21458600],["2017-10-05",33.8376,34.4036,33.4784,34.2932,11729200],["2017-10-06",34.1531,34.8005,34.1119,34.3809,9685900],["2017-10-09",34.5211,34.5824,33.899,34.0917,9505400],["2017-10-10",34.4247,35.3008,34.2582,35.1957,16530300],["2017-10-11",35.3709,35.4147,34.6262,34.7138,14071800],["2017-10-12",34.6963,34.7138,33.6799,33.7413,14544900],["2017-10-13",33.9165,34.1443,33.6799,33.9253,13047400],["2017-10-16",35.1694,35.1782,34.1355,34.7576,19939400],["2017-10-17",35.0029,35.1782,34.4948,34.6875,12073600],["2017-10-18",35.0468,35.7214,34.67,35.3271,19064600],["2017-10-19",34.8715,35.2045,34.3546,34.5035,16381200],["2017-10-20",34.7839,34.8277,33.899,34.1706,20233500],["2017-10-23",34.302,34.3458,33.5835,33.6712,13575900],["2017-10-24",33.8727,34.0085,33.6975,33.75,11847100],["2017-10-25",33.7763,34.1443,32.5321,32.7687,22016400],["2017-10-26",32.9089,33.014,32.1642,32.2518,19145500],["2017-10-27",32.427,32.83,31.3581,32.7337,23630700],["2017-10-30",33.1279,33.1805,32.3657,32.7862,15653100],["2017-10-31",33.1542,33.3207,32.6592,32.8739,13581700],["2017-11-01",33.2944,33.566,33.0491,33.1717,15800100],["2017-11-02",33.5047,33.8814,33.0009,33.1893,17726800],["2017-11-03",33.6449,33.8289,33.4784,33.6624,15409200],["2017-11-06",34.1793,34.3283,33.8201,34.1793,14493500],["2017-11-07",34.7751,34.9591,34.2494,34.8628,14580100],["2017-11-08",34.9679,35.774,34.9153,35.3359,17107200],["2017-11-09",35.2132,35.2395,34.0742,34.8715,16914800],["2017-11-10",34.8978,35.3972,34.3195,35.0117,16868900],["2017-11-13",36.7728,37.4737,35.7915,36.2208,43667300],["2017-11-14",35.9229,35.9667,33.5135,34.083,38892800],["2017-11-15",33.7325,34.5035,33.1104,34.4772,19456400],["2017-11-16",34.7313,35.5549,34.4685,35.2395,18078600],["2017-11-17",35.3447,35.6864,35.0029,35.2658,16665600],["2017-11-20",35.3622,35.441,34.083,34.3458,20091100],["2017-11-21",34.6043,35.3709,34.6043,34.9416,13821400],["2017-11-22",35.222,35.4498,34.5649,34.8628,9320000],["2017-11-24",34.8014,34.8102,34.2144,34.3546,7256300],["2017-11-27",34.1706,34.2845,33.75,33.8727,9577500],["2017-11-28",33.9603,34.1355,33.5573,33.7938,8241800],["2017-11-29",33.6449,33.8289,32.5059,33.1455,18255700],["2017-11-30",33.1805,33.2944,32.5234,32.8125,16357700],["2017-12-01",32.4358,33.014,32.0152,32.6548,13552500],["2017-12-04",33.0929,33.5135,32.1204,32.1992,15756800],["2017-12-05",31.5771,32.9702,31.3756,32.6811,16057300],["2017-12-06",32.1642,33.163,32.024,33.1367,14647400],["2017-12-07",33.1455,33.5836,33.0579,33.4083,16026000],["2017-12-08",33.6536,33.9778,33.2243,33.3032,9479300],["2017-12-11",33.3382,33.7763,32.9527,33.6975,9114500],["2017-12-12",33.5047,34.0085,33.3207,33.7851,9126400],["2017-12-13",34.1881,35.8441,34.083,35.7477,28073700],["2017-12-14",35.3972,35.9142,34.9416,35.5987,22350200],["2017-12-15",35.4498,35.5637,34.9591,35.3271,24030500],["2017-12-18",36.7991,36.8779,36.2383,36.5187,20053300],["2017-12-19",36.4574,38.0958,36.4574,37.649,31675300],["2017-12-20",37.4212,37.7541,36.3084,36.9393,21883600],["2017-12-21",36.9743,37.4124,36.7728,37.0357,7217700],["2017-12-22",37.0707,37.5526,36.7115,36.9656,7162100],["2017-12-26",36.764,37.1671,36.4881,36.9218,6323900],["2017-12-27",36.9568,37.3511,36.545,37.0532,7002200],["2017-12-28",37.0707,37.2109,36.4486,36.4749,6835600],["2017-12-29",36.51,36.6773,36.1919,36.2909,4815900],["2018-01-02",36.9217,38.1133,36.7115,37.9206,18131200],["2018-01-03",38.3061,38.4638,37.7725,38.1221,12451000],["2018-01-04",38.5164,38.6215,37.7892,38.2623,9994200],["2018-01-05",38.5514,40.1548,38.455,39.9883,18182600],["2018-01-08",40.019,40.7418,39.9183,40.3914,14483400],["2018-01-09",40.7331,41.0047,40.1198,40.4177,12380900],["2018-01-10",39.8131,40.7419,39.5765,40.698,11890800],["2018-01-11",40.7418,40.9434,40.1461,40.8382,9719200],["2018-01-12",40.8996,41.3815,40.5535,40.6542,9367200],["2018-01-16",41.4603,41.5304,40.2337,40.7068,13359700],["2018-01-17",41.0923,41.1186,40.3213,40.8382,6980700],["2018-01-18",40.9083,41.0047,39.9533,40.2161,10400900],["2018-01-19",40.4352,40.6542,39.927,40.3213,6650600],["2018-01-22",39.8744,39.9533,37.9732,39.6554,18430400],["2018-01-23",39.7781,40.0409,38.8493,39.5853,13589700],["2018-01-24",39.8044,42.0035,39.7956,40.9521,20874600],["2018-01-25",40.9521,41.8283,40.6104,41.5129,14501100],["2018-01-26",42.2576,44.2903,42.149,44.2465,25705400],["2018-01-29",44.3341,44.4042,43.5543,43.7559,15783500],["2018-01-30",42.7132,43.309,42.2489,43.1601,13418000],["2018-01-31",43.5806,43.9574,42.9629,43.1338,18376300],["2018-02-01",41.0836,43.1513,39.8657,41.6618,19814400],["2018-02-02",42.0473,42.0736,40.2337,40.3301,15944200],["2018-02-05",39.4539,41.7407,38.6478,39.0771,19415700],["2018-02-06",37.7278,39.6904,37.3248,39.4714,20648900],["2018-02-07",39.4013,39.7167,38.7442,38.8931,14960200],["2018-02-08",39.2874,39.2874,36.948,37.0181,16458400],["2018-02-09",37.3423,38.0345,35.8616,37.6139,18336700],["2018-02-12",38.2711,38.6347,37.7103,38.3061,11475800],["2018-02-13",38.3499,39.1998,38.1747,39.0333,8432100],["2018-02-14",39.2874,41.399,39.1823,41.0573,16727000],["2018-02-15",41.8633,41.9772,40.5316,41.2763,9799800],["2018-02-16",41.2676,41.4428,40.5666,40.6718,7340900],["2018-02-20",40.6017,41.986,40.5666,41.1186,10756800],["2018-02-21",41.6443,42.757,41.2938,41.3201,14555600],["2018-02-22",41.9948,42.0649,41.3201,41.8896,9622200],["2018-02-23",42.2489,42.3715,41.6005,42.3628,9730500],["2018-02-26",42.9323,42.9323,42.2226,42.757,9126900],["2018-02-27",42.5555,42.6869,41.1712,41.215,12688600],["2018-02-28",41.583,42.2138,41.0047,41.3114,12227800],["2018-03-01",41.2676,41.7494,39.4714,40.4878,15883200],["2018-03-02",37.6577,38.5427,36.6239,38.3762,34897000],["2018-03-05",37.9994,38.2448,36.7027,37.6665,22091000],["2018-03-06",38.1396,38.2973,37.4036,37.7979,14014400],["2018-03-07",37.5,39.0246,37.3336,38.9107,11848600],["2018-03-08",38.9983,40.0497,38.9895,39.7693,15116800],["2018-03-09",40.0497,40.4177,39.6817,40.0497,10069700],["2018-03-12",40.3213,40.5754,39.8219,40.3125,8896200],["2018-03-13",40.3038,40.3038,38.4638,38.8318,15869300],["2018-03-14",38.8887,39.559,38.5952,38.6303,11801600],["2018-03-15",39.4977,39.8482,38.8844,39.375,14166500],["2018-03-16",39.4188,39.6204,39.2086,39.4013,14659400],["2018-03-19",38.7792,39.156,38.052,38.6829,19223700],["2018-03-20",38.7617,38.8668,38.3324,38.5514,11270600],["2018-03-21",38.8669,39.1385,38.0257,38.1221,14568900],["2018-03-22",37.6227,37.7278,36.4486,37.2459,18312600],["2018-03-23",37.0619,37.5789,35.6259,35.809,18935900],["2018-03-26",36.7728,37.1496,35.9229,36.6677,13573800],["2018-03-27",36.9743,37.0532,35.3359,35.6688,15262400],["2018-03-28",35.3446,35.3972,34.2757,35.0555,21590700],["2018-03-29",35.257,35.9229,35.2045,35.4761,11619600],["2018-04-02",35.1256,35.5024,33.8902,34.2407,14019000],["2018-04-03",34.6963,34.7489,33.6799,34.1531,9496700],["2018-04-04",33.1192,34.7226,33.0771,34.5561,11933700],["2018-04-05",35.0468,35.4323,34.9679,35.2132,10002800],["2018-04-06",34.6525,35.0818,34.0917,34.3721,12637000],["2018-04-09",34.9504,35.9667,34.6612,35.1081,9335200],["2018-04-10",36.1595,36.1858,35.2045,35.6601,7605100],["2018-04-11",35.4323,35.9667,35.406,35.4498,6299600],["2018-04-12",35.5987,35.9185,35.4147,35.5725,5957300],["2018-04-13",35.3972,35.5024,34.6788,34.8715,8288500],["2018-04-16",34.9504,35.1081,34.5999,34.9854,5445300],["2018-04-17",35.1519,35.5549,34.8803,35.2833,9740200],["2018-04-18",35.4848,35.4848,34.6174,35.2045,9516600],["2018-04-19",35.1694,35.3447,33.8289,34.083,16780100],["2018-04-20",32.7161,32.8476,31.9802,32.8038,25691700],["2018-04-23",32.7775,33.0841,32.1904,32.4182,12407800],["2018-04-24",32.7424,32.9001,31.0689,31.4282,19627300],["2018-04-25",31.3581,31.7524,30.5608,31.4369,10914300],["2018-04-26",31.656,32.3306,31.6428,31.9802,9146300],["2018-04-27",32.5059,32.583,31.8312,32.208,8360300],["2018-04-30",32.4883,32.4971,31.6735,31.9889,8537900],["2018-05-01",31.8049,32.8563,31.7962,32.8301,10001100],["2018-05-02",32.6548,32.8519,32.3657,32.4883,8285200],["2018-05-03",32.3306,32.8038,31.7173,32.5935,11486400],["2018-05-04",32.024,33.163,31.8925,33.0053,14010700],["2018-05-07",33.5047,34.0917,33.2944,33.9253,19097200],["2018-05-08",33.4521,33.5485,32.024,32.3657,26166400],["2018-05-09",32.1992,32.7687,31.9889,32.5409,13651200],["2018-05-10",32.5409,32.6399,32.1554,32.2868,9592100],["2018-05-11",32.4358,32.5935,32.1466,32.3744,6867200],["2018-05-14",32.6373,33.0841,32.4796,32.5672,8145800],["2018-05-15",32.1817,32.3569,31.4807,31.6472,11197100],["2018-05-16",31.8925,32.2036,31.6823,31.9188,9408400],["2018-05-17",31.84,32.1904,31.2678,31.507,10110100],["2018-05-18",31.5421,31.5596,31.1478,31.288,9266900],["2018-05-21",31.7261,32.3744,31.6034,31.7874,13780800],["2018-05-22",31.7786,32.3043,31.7786,31.8575,9000100],["2018-05-23",31.6998,32.576,31.5508,32.1729,18619500],["2018-05-24",32.3306,32.5409,31.9626,32.1554,13873000],["2018-05-25",32.243,32.5497,32.1992,32.3043,7838000],["2018-05-29",32.1554,32.4182,31.6297,32.0064,9715400],["2018-05-30",31.8487,32.0152,31.2529,31.3668,10801600],["2018-05-31",31.4808,31.5596,30.4556,30.8236,20143500],["2018-06-01",31.1653,31.7699,31.139,31.6209,12420400],["2018-06-04",31.9714,33.4521,31.8768,33.4346,20428800],["2018-06-05",34.1706,34.5736,33.7413,34.0567,19386900],["2018-06-06",34.3896,35.6425,34.3458,35.3972,21989200],["2018-06-07",35.7389,35.7827,34.1005,34.6087,13793200],["2018-06-08",34.1618,35.406,34.1355,34.9767,12679800],["2018-06-11",35.1168,35.1168,34.3721,34.7313,8980100],["2018-06-12",34.9241,36.3347,34.7839,36.3347,16751900],["2018-06-13",36.326,36.694,35.5392,36.142,15571200],["2018-06-14",36.0281,38.5164,36.0193,38.3324,28735700],["2018-06-15",37.5088,38.4463,36.8429,38.1922,24615500],["2018-06-18",39.4539,39.6291,37.7804,38.3411,45450800],["2018-06-19",36.7991,37.1233,35.8265,36.7027,27377500],["2018-06-20",37.3774,37.4299,36.2383,36.5187,16169900],["2018-06-21",36.3347,36.4399,35.406,35.7652,14422100],["2018-06-22",36.0456,36.0894,35.3709,35.7652,9409900],["2018-06-25",34.9942,35.0468,33.9954,34.3283,17566700],["2018-06-26",34.6612,34.8365,34.2144,34.5824,10262200],["2018-06-27",34.6087,35.2307,33.5485,33.6361,15704000],["2018-06-28",33.6536,34.1531,33.2331,34.1093,9852700],["2018-06-29",34.302,34.9329,33.9515,34.1268,10243900],["2018-07-02",33.3032,33.9953,33.1805,33.9866,12932300],["2018-07-03",34.3283,34.3546,33.6011,33.6274,5953300],["2018-07-05",33.7676,34.0567,33.1017,33.7676,9390600],["2018-07-06",33.5397,34.635,33.4346,34.5736,11616800],["2018-07-09",35.038,35.0818,34.4247,34.5211,9902600],["2018-07-10",34.5999,35.0117,33.6624,33.8114,10153700],["2018-07-11",33.1718,33.4959,32.76,33.2506,10935300],["2018-07-12",33.531,33.9691,33.3032,33.75,9926600],["2018-07-13",33.7588,33.9691,33.2594,33.531,6937000],["2018-07-16",33.5573,33.566,33.1104,33.3295,6270900],["2018-07-17",33.0316,33.4434,32.944,33.2857,8431800],["2018-07-18",33.2594,33.3733,32.4621,32.8826,15027500],["2018-07-19",32.5847,32.6285,32.2255,32.3131,8132900],["2018-07-20",32.2868,32.3306,30.8937,31.1128,30111000],["2018-07-23",31.4895,31.6647,31.0777,31.2442,9977700],["2018-07-24",31.7786,32.1554,30.8543,30.9375,13768100],["2018-07-25",31.1741,32.5146,30.9989,32.3482,17787700],["2018-07-26",31.7348,32.7687,31.7348,32.1028,10394200],["2018-07-27",32.5497,32.7381,31.4194,31.7261,10426700],["2018-07-30",31.6998,31.7962,30.5432,30.8061,13689200],["2018-07-31",30.8324,31.4457,30.5783,31.4194,14307800],["2018-08-01",31.1741,32.3219,31.1566,31.7874,13061300],["2018-08-02",31.0164,31.84,30.7798,31.7962,12221600],["2018-08-03",31.9626,32.1677,31.3756,31.691,6754000],["2018-08-06",31.5946,31.6385,31.1303,31.4545,9665800],["2018-08-07",31.7962,32.1554,31.4737,31.9802,9422900],["2018-08-08",32.0415,32.243,31.507,31.5421,8673200],["2018-08-09",31.7786,32.0871,31.507,31.5596,8158400],["2018-08-10",31.2091,31.4588,31.0777,31.3581,8677600],["2018-08-13",31.1741,31.2442,30.2629,30.7272,15524300],["2018-08-14",30.3067,30.3067,28.9311,29.6758,33338500],["2018-08-15",28.1513,28.5281,27.5818,28.3528,46803300],["2018-08-16",28.0374,29.0888,27.3189,28.0111,46628200],["2018-08-17",27.8885,28.4273,27.2226,28.2302,20065900],["2018-08-20",28.5719,29.1589,28.5631,28.9486,15729400],["2018-08-21",29.2728,29.4393,28.4404,28.7383,12379400],["2018-08-22",28.6945,28.7821,28.309,28.3353,15485900],["2018-08-23",28.6858,28.9574,27.2751,27.5029,23523300],["2018-08-24",27.6431,27.736,27.3934,27.5117,12823200],["2018-08-27",28.0199,28.7427,27.8359,28.6244,16679800],["2018-08-28",28.896,28.9048,27.8709,28.1776,14949800],["2018-08-29",28.0637,28.3791,27.9542,27.9936,9591500],["2018-08-30",27.7307,27.8797,26.9518,27.1612,15360700],["2018-08-31",26.8633,27.5643,26.7407,27.4241,10738200],["2018-09-04",26.2938,26.3113,25.4615,25.7856,47842200],["2018-09-05",24.4977,24.5765,22.7804,23.0432,82488000],["2018-09-06",23.8668,24.4758,23.271,23.8756,41710600],["2018-09-07",23.8406,24.0158,23.3937,23.6127,26661500],["2018-09-10",23.4375,23.5251,22.8768,23.2448,21667300],["2018-09-11",22.8154,24.007,22.6928,23.7354,22625800],["2018-09-12",23.639,24.3224,23.4112,24.2085,21283700],["2018-09-13",24.8043,25.4264,24.1393,24.3224,28412900],["2018-09-14",24.4539,24.559,23.6916,23.7529,16352900],["2018-09-17",22.8899,22.9425,22.1934,22.5438,27869800],["2018-09-18",22.6928,22.8592,22.1408,22.5613,17188100],["2018-09-19",22.8855,23.7529,22.8855,23.5865,16091900],["2018-09-20",23.8318,23.8887,23.3499,23.5952,15145100],["2018-09-21",23.9282,23.9632,22.9994,23.2097,14918400],["2018-09-24",21.9568,22.3686,21.361,21.4749,34559200],["2018-09-25",21.729,21.764,21.3785,21.5012,19370200],["2018-09-26",21.6589,22.6577,21.6063,22.0795,31064300],["2018-09-27",22.2547,22.684,22.1495,22.281,15062000],["2018-09-28",22.1671,22.9819,22.1671,22.8592,13787600],["2018-10-01",22.8067,23.0082,22.2372,22.3335,11217300],["2018-10-02",21.9918,22.2547,21.5012,21.8166,14443500],["2018-10-03",22.0356,22.2897,21.7202,22.0269,10944400],["2018-10-04",21.7115,21.7728,21.0824,21.3084,15836800],["2018-10-05",21.2033,21.2471,20.4761,20.6951,18050500],["2018-10-08",20.1694,21.2383,19.8452,20.9317,18179800],["2018-10-09",20.5462,21.2033,20.4498,20.8353,13740200],["2018-10-10",20.5462,20.6338,19.889,19.8978,21411600],["2018-10-11",19.7313,20.7302,19.7138,20.5724,25140000],["2018-10-12",21.5012,21.8166,20.8002,21.4223,20258500],["2018-10-15",21.1244,21.5888,20.8528,21.1507,11138200],["2018-10-16",21.4661,21.6414,21.0981,21.58,11689500],["2018-10-17",21.4837,21.5625,20.5549,20.7477,15378700],["2018-10-18",20.59,21.1437,20.3446,20.441,15582300],["2018-10-19",20.9755,20.9842,20.1081,20.1606,12970000],["2018-10-22",20.9054,21.1244,20.4147,20.625,13939900],["2018-10-23",19.8102,20.6688,19.5649,20.3534,17949600],["2018-10-24",20.3096,20.3271,19.0041,19.0654,22822200],["2018-10-25",19.3195,19.7927,19.1969,19.7664,13330200],["2018-10-26",18.9866,20.0906,18.9077,19.7839,18085100],["2018-10-29",19.889,20.1694,19.0041,19.2582,15114500],["2018-10-30",19.337,19.6875,19.0129,19.6087,12069100],["2018-10-31",20.038,20.6688,19.7751,20.6075,19094100],["2018-11-01",20.7827,22.5701,20.3271,22.2985,25744000],["2018-11-02",22.3774,22.4299,20.8879,21.0719,26777600],["2018-11-05",20.9755,21.4311,20.7214,21.1595,10519600],["2018-11-06",21.1157,21.4398,20.5462,20.6776,10321400],["2018-11-07",21.0456,21.1682,20.5637,21.0894,10476700],["2018-11-08",20.8966,20.9142,19.6087,19.6262,17331600],["2018-11-09",19.2757,19.6963,18.9077,19.0129,17573400],["2018-11-12",19.2056,19.6087,18.8026,19.2845,14257100],["2018-11-13",19.486,19.9679,19.4247,19.6174,14807600],["2018-11-14",19.9328,20.222,19.7138,19.9416,11823900],["2018-11-15",20.0643,21.2646,19.9854,21.2033,24377700],["2018-11-16",20.7477,21.0281,19.8014,20.1957,23225900],["2018-11-19",19.67,20.0029,18.3382,18.4959,42137000],["2018-11-20",17.9439,17.9615,16.8838,17.0765,41355000],["2018-11-21",17.5234,18.1279,17.4533,17.8213,29173400],["2018-11-23",17.4007,17.4182,16.8312,16.8838,18858200],["2018-11-26",17.3131,18.2094,17.3043,17.9264,22571800],["2018-11-27",17.6898,18.4241,17.6198,18.2594,14539300],["2018-11-28",18.6799,18.7588,18.0578,18.7325,16977700],["2018-11-29",18.4434,18.531,17.8563,18.3733,13441400],["2018-11-30",18.3995,18.6274,18.014,18.6011,10591200],["2018-12-03",19.5911,19.705,19.0742,19.2845,19812700],["2018-12-04",19.2056,19.5035,18.7413,18.7938,18051400],["2018-12-06",17.9177,18.8289,17.6198,18.6011,20377400],["2018-12-07",18.4609,19.0611,18.3295,18.3382,13522900],["2018-12-10",18.1805,18.566,17.6285,17.9702,14536300],["2018-12-11",18.3557,18.6974,18.2418,18.3207,13446100],["2018-12-12",18.6624,19.5517,18.6361,19.1793,19668000],["2018-12-13",19.2757,20.4585,19.2757,19.8978,25481000],["2018-12-14",19.3108,20.0993,19.2845,19.4247,14871300],["2018-12-17",19.3108,19.5035,18.5485,18.7062,16535300],["2018-12-18",18.8113,19.1329,18.3207,18.4346,14271800],["2018-12-19",18.3557,18.8245,17.5234,17.6723,15276000],["2018-12-20",17.6022,17.7074,17.208,17.4445,17860300],["2018-12-21",17.6022,19.267,17.1028,18.4696,49686400],["2018-12-24",18.8289,18.8464,16.875,17.3043,28037300],["2018-12-26",17.8037,18.5134,17.3043,18.4872,25225300],["2018-12-27",17.9615,19.3283,17.9615,19.0129,31047500],["2018-12-28",19.083,19.2757,18.531,19.0216,16648300],["2018-12-31",19.3108,19.6963,18.198,18.3382,19422400],["2019-01-02",17.795,18.8201,17.6811,18.6361,15840000],["2019-01-03",18.3032,18.5222,17.7424,17.83,18608000],["2019-01-04",18.382,19.8715,18.1805,19.5123,25156900],["2019-01-07",19.6525,20.0205,19.5035,19.9416,18889800],["2019-01-08",20.1431,20.3096,19.6568,20.1081,15180400],["2019-01-09",20.3622,21.1332,20.3446,20.7564,21656200],["2019-01-10",20.1519,20.6338,20.0029,20.5024,12368400],["2019-01-11",20.3184,20.809,19.8803,20.0467,10034400],["2019-01-14",19.4948,19.5386,18.8639,19.3108,14129900],["2019-01-15",19.4948,19.9241,19.3809,19.4948,11862900],["2019-01-16",19.5999,19.8715,19.521,19.5648,9761000],["2019-01-17",19.3195,19.7007,19.2932,19.3984,12013700],["2019-01-18",19.67,20.8966,19.5386,20.3797,23275200],["2019-01-22",20.0467,20.073,18.8376,18.9953,19538300],["2019-01-23",19.3195,19.8014,19.0611,19.2494,11262200],["2019-01-24",19.2582,19.5035,18.8376,19.3633,13846300],["2019-01-25",19.6963,20.9667,19.6875,20.7039,28024800],["2019-01-28",20.5286,21.1507,20.2045,20.7827,13925800],["2019-01-29",20.8002,20.9141,20.4235,20.6075,11310400],["2019-01-30",21.0368,21.6589,20.8178,21.5888,19832300],["2019-01-31",21.4661,22.2985,21.4399,21.7728,19318400],["2019-02-01",21.6764,22.1758,21.2997,21.58,11938200],["2019-02-04",21.4661,21.5012,21.1682,21.2821,9054300],["2019-02-05",21.4223,22.7629,21.3873,22.2722,19165600],["2019-02-06",22.316,22.5307,21.8692,22.0006,11083100],["2019-02-07",21.7027,21.8429,20.6075,21.0105,15836100],["2019-02-08",20.7214,21.2734,20.6776,21.0193,8246200],["2019-02-11",21.3347,21.6677,21.1595,21.2734,9035100],["2019-02-12",21.6151,22.2109,21.5275,21.6238,10932800],["2019-02-13",21.9042,22.3949,21.4574,21.5625,12449900],["2019-02-14",21.5012,21.5713,20.9273,21.3172,10126800],["2019-02-15",21.4749,21.5275,20.9492,20.993,11489400],["2019-02-19",20.7302,21.7027,20.7214,21.5888,12430900],["2019-02-20",21.7377,22.2722,21.4749,21.6238,13209200],["2019-02-21",21.7465,21.7991,21.0368,21.2646,13542600],["2019-02-22",21.5099,22.7453,21.4486,22.7366,27113300],["2019-02-25",23.7529,23.9895,22.8154,22.9469,29338500],["2019-02-26",22.7629,23.4988,22.4825,23.2973,20278800],["2019-02-27",23.1484,23.5689,22.6665,22.7541,22994200],["2019-02-28",25.0409,25.076,23.2886,24.2786,66593100],["2019-03-01",24.559,25.7506,24.5064,25.1723,37083600],["2019-03-04",25.4439,25.5841,24.6554,25.3125,23454400],["2019-03-05",25.3038,26.0222,25.146,25.7156,19982900],["2019-03-06",25.6279,25.9872,25.1636,25.4352,21316900],["2019-03-07",24.9708,25.0979,24.1823,24.3925,20959500],["2019-03-08",23.4025,23.8756,23.1046,23.7004,28554000],["2019-03-11",24.0596,24.4363,23.7967,24.1998,21410800],["2019-03-12",24.4889,24.9095,24.1209,24.6291,18551100],["2019-03-13",24.7693,24.9007,24.4101,24.6466,13941500],["2019-03-14",24.3137,24.5056,23.9939,24.4363,17280900],["2019-03-15",24.6729,25.1548,24.34,24.4714,16304000],["2019-03-18",24.7518,25.1373,24.4626,24.6554,12513800],["2019-03-19",24.7956,25.1198,24.5415,24.8043,12356500],["2019-03-20",24.6729,24.7868,24.2436,24.6028,12752400],["2019-03-21",24.5064,25.2512,24.4188,25.1986,14343000],["2019-03-22",24.892,25.1986,24.3925,24.5327,13944200],["2019-03-25",24.2611,25.0146,24.0684,24.8744,14183100],["2019-03-26",24.9708,25.4527,24.8131,25.2424,17986900],["2019-03-27",25.2424,26.031,25.2424,25.5491,20596600],["2019-03-28",25.6104,25.8032,25.2862,25.7681,9726700],["2019-03-29",26.0835,26.7494,26.0135,26.4165,22128200],["2019-04-01",27.0999,27.7088,26.9685,27.389,25515800],["2019-04-02",27.2839,27.3365,26.3727,26.5392,20620300],["2019-04-03",26.9071,27.099,26.4866,26.5567,15446000],["2019-04-04",26.0485,26.8633,26.0047,26.5041,14536900],["2019-04-05",26.7232,27.6607,26.6092,27.3715,17824300],["2019-04-08",27.0911,27.3189,26.8721,26.9772,11378700],["2019-04-09",26.9422,27.4416,26.6268,27.0736,13887300],["2019-04-10",26.8371,27.021,26.1186,26.434,20472700],["2019-04-11",26.1186,26.5917,25.8908,26.4603,10818900],["2019-04-12",26.837,27.3277,26.5654,26.7845,11289300],["2019-04-15",26.6355,26.866,25.514,25.9872,16600400],["2019-04-16",26.3552,26.7494,25.7594,26.2062,15046300],["2019-04-17",26.2588,26.8458,25.5929,26.1536,17614900],["2019-04-18",26.1449,26.3026,25.8295,26.2938,9563700],["2019-04-22",25.9872,26.0573,25.479,25.9784,11174100],["2019-04-23",25.847,26.4077,25.7156,26.0923,12297100],["2019-04-24",26.0222,26.1974,25.7068,25.9872,7644500],["2019-04-25",25.7769,25.847,24.9007,25.6104,14814000],["2019-04-26",25.4352,25.6542,24.7561,25.5228,17751700],["2019-04-29",25.6192,26.2675,25.5316,26.1668,10643700],["2019-04-30",26.7494,27.0649,26.2938,26.5216,18458600],["2019-05-01",26.583,27.1612,26.4428,26.4603,12204100],["2019-05-02",26.399,27.0649,26.1755,26.2763,11682500],["2019-05-03",26.5129,27.0561,26.3289,26.3289,14887100],["2019-05-06",24.743,25.3476,23.6566,25.146,27358700],["2019-05-07",24.7912,24.9708,23.4638,23.7705,28758600],["2019-05-08",23.6128,24.0421,23.3937,23.5602,18499900],["2019-05-09",23.1221,24.3312,22.6139,24.1034,33001300],["2019-05-10",26.4515,26.6969,24.4539,24.6817,57736600],["2019-05-13",23.5952,24.927,23.4988,24.6904,30821700],["2019-05-14",25.0847,26.1098,24.7605,25.9959,22847900],["2019-05-15",25.9521,26.951,25.8032,26.6706,21663100],["2019-05-16",26.5041,27.0649,26.1755,26.6881,14903200],["2019-05-17",25.9171,26.2982,25.5403,25.6805,18158400],["2019-05-20",25.1899,25.3826,24.6028,24.8481,17371500],["2019-05-21",25.1198,25.6498,24.9621,25.4527,10069400],["2019-05-22",25.1986,25.4439,24.6992,24.7342,12794500],["2019-05-23",24.0946,24.2085,22.9907,23.3937,27158100],["2019-05-24",23.7267,23.8493,22.9293,23.0608,17438200],["2019-05-28",23.1747,23.455,22.9731,23.0345,14073800],["2019-05-29",22.7541,22.8943,22.3248,22.7892,12530100],["2019-05-30",22.8067,23.3324,22.8067,23.087,8466600],["2019-05-31",22.6139,22.6928,22.3642,22.5701,11156200],["2019-06-03",22.6139,23.2185,22.3423,22.5701,11859000],["2019-06-04",22.9381,23.5689,22.8549,23.4813,11199000],["2019-06-05",23.6128,23.6478,22.4913,22.9469,11011600],["2019-06-06",22.9381,23.1133,22.6139,22.9907,7660500],["2019-06-07",23.0958,23.7967,23.0871,23.4813,9518300],["2019-06-10",24.0421,24.3224,23.7748,23.8844,14453000],["2019-06-11",24.4188,24.9358,24.191,24.5327,15134700],["2019-06-12",24.0684,24.0859,23.6653,23.8668,8873700],["2019-06-13",23.9457,24.4188,23.8844,24.1297,6933500],["2019-06-14",23.7529,23.7617,23.3411,23.7004,9140100],["2019-06-17",23.7442,24.0903,23.4988,23.9457,6570200],["2019-06-18",24.1823,25.3038,24.0684,24.7605,19526200],["2019-06-19",24.7605,25.3038,24.4363,25.111,10938200],["2019-06-20",25.6279,26.1098,25.2512,25.514,14674400],["2019-06-21",25.3826,25.8908,25.2775,25.4615,13397500],["2019-06-24",25.5754,25.6455,25.3125,25.33,6070800],["2019-06-25",25.1373,25.1592,24.5941,24.9708,11002600],["2019-06-26",25.33,26.5698,25.2731,26.4077,23418800],["2019-06-27",26.5041,26.8809,26.434,26.5392,12985300],["2019-06-28",26.5392,26.7144,26.3114,26.5392,10410100],["2019-07-01",27.4767,28.033,27.0692,27.3277,17308200],["2019-07-02",27.2138,28.0024,27.1963,27.5555,13148700],["2019-07-03",27.5117,27.6344,27.0035,27.5993,6008800],["2019-07-05",27.1349,27.3365,26.9159,27.1875,7070800],["2019-07-08",26.6355,26.8677,26.4866,26.7845,8808800],["2019-07-09",26.618,26.9948,26.5392,26.9422,7317700],["2019-07-10",27.1525,27.2489,26.4296,26.9071,13297300],["2019-07-11",26.9772,27.1376,26.5654,26.7319,7386200],["2019-07-12",26.8896,27.5248,26.8108,27.2313,11766900],["2019-07-15",27.4767,27.7483,27.1612,27.1875,7110200],["2019-07-16",27.1612,27.2489,26.7407,26.9159,9375500],["2019-07-17",27.021,27.2313,26.8108,26.9071,5349000],["2019-07-18",26.7231,26.8108,26.4288,26.7932,5782900],["2019-07-19",26.9948,27.4153,26.9948,27.1525,8153800],["2019-07-22",27.0824,27.1174,26.7056,26.8633,6676900],["2019-07-23",27.0736,27.9673,27.021,27.906,11159500],["2019-07-24",27.8096,28.3265,27.6869,28.2126,11972600],["2019-07-25",28.0724,28.3703,27.757,27.8885,7397700],["2019-07-26",27.9761,28.0418,27.6168,27.6431,5592000],["2019-07-29",27.5555,27.559,26.9685,27.5029,10329200],["2019-07-30",27.0298,27.1525,26.6136,26.6531,8441200],["2019-07-31",26.7144,26.7232,25.7156,26.2062,11912800],["2019-08-01",26.2062,26.8064,24.2173,25.0672,23027100],["2019-08-02",24.6904,24.8306,24.2261,24.5415,14058700],["2019-08-05",23.3499,23.5733,22.5789,22.9293,23682900],["2019-08-06",23.5777,23.6653,23.0301,23.201,11748900],["2019-08-07",22.8855,23.455,22.6402,23.2798,12524000],["2019-08-08",23.6916,24.2129,23.5164,24.1297,11652800],["2019-08-09",23.9282,24.0149,23.5032,23.7442,8960100],["2019-08-12",23.4813,23.972,23.2448,23.7967,20604600],["2019-08-13",25.0935,27.1437,24.6642,26.8633,46127300],["2019-08-14",26.0222,26.9001,25.8908,25.9609,30022900],["2019-08-15",26.4252,26.9772,26.3552,26.4252,18020000],["2019-08-16",26.7232,27.5555,26.3552,27.4153,18852100],["2019-08-19",27.9673,28.2827,27.5205,27.6694,15392900],["2019-08-20",27.5906,27.8797,27.4854,27.5292,11921900],["2019-08-21",27.7483,27.8622,26.9028,26.9334,16911200],["2019-08-22",26.7845,26.9071,25.5929,25.8382,19832800],["2019-08-23",25.3213,25.9959,25.0146,25.2074,22029600],["2019-08-26",25.5666,26.1274,25.479,26.0573,12498500],["2019-08-27",26.2851,26.5479,26.0511,26.215,7958500],["2019-08-28",26.0222,26.7144,25.9609,26.5479,6625500],["2019-08-29",26.8896,27.3715,26.8414,26.9334,9602700],["2019-08-30",27.0824,27.538,26.6005,26.7232,10090400],["2019-09-03",26.3727,26.4603,25.7594,25.8032,7633900],["2019-09-04",26.5216,26.5392,26.1449,26.1799,6567800],["2019-09-05",26.5654,27.2313,26.5041,27.021,11757700],["2019-09-06",27.0649,27.5091,26.951,27.2313,6435400],["2019-09-09",27.2664,27.6607,27.0649,27.5818,7537600],["2019-09-10",27.3365,27.3715,26.399,27.0473,11056000],["2019-09-11",27.3365,27.7921,26.8458,27.2226,12261800],["2019-09-12",27.6344,28.0286,27.3365,27.6168,11849000],["2019-09-13",27.7395,27.8534,27.2751,27.3628,7025800],["2019-09-16",26.9334,27.1875,26.9291,27.0298,5453800],["2019-09-17",26.9334,27.4241,26.7407,27.3102,5930900],["2019-09-18",27.2489,27.3189,26.8633,27.1963,5066100],["2019-09-19",27.1612,28.0374,27.0824,27.205,12645000],["2019-09-20",27.5555,27.7658,26.7232,27.1087,13990300],["2019-09-23",27.4767,27.573,26.5348,26.5742,9589800],["2019-09-24",26.7056,26.7056,25.663,25.7681,16286800],["2019-09-25",25.5403,26.3376,25.4089,26.2763,12936200],["2019-09-26",26.2675,26.5041,25.5009,25.9171,11001200],["2019-09-27",26.031,26.2938,24.0684,24.375,28116900],["2019-09-30",24.9445,25.0908,24.4889,24.7167,12958900],["2019-10-01",24.7255,25.0321,24.5064,24.6992,10584300],["2019-10-02",24.5327,24.7255,24.1209,24.5853,9215100],["2019-10-03",24.6291,25.3826,24.375,25.2337,8604200],["2019-10-04",25.3038,25.5754,25.1022,25.4001,7369100],["2019-10-07",25.2687,25.7594,25.0584,25.2775,9052900],["2019-10-08",24.6992,25.0672,24.2874,24.2962,11603000],["2019-10-09",24.7781,25.0584,24.4977,24.8657,8313000],["2019-10-10",24.8131,25.3651,24.708,25.0409,8143300],["2019-10-11",25.8032,26.5654,25.8032,26.031,17372000],["2019-10-14",25.847,26.2062,25.847,26.1361,5981400],["2019-10-15",26.2763,27.2269,26.25,27.1612,10273500],["2019-10-16",27.0123,27.5555,27.0123,27.3715,9756800],["2019-10-17",27.4153,27.5467,26.8204,26.9334,6506600],["2019-10-18",26.9597,27.021,26.0573,26.2237,9014500],["2019-10-21",26.5567,27.2313,26.5129,27.1875,8876700],["2019-10-22",27.1612,27.3715,26.3902,26.5216,8883300],["2019-10-23",26.5567,27.0727,26.5041,26.951,5633200],["2019-10-24",27.1612,27.3102,26.802,26.9159,9459400],["2019-10-25",26.7932,27.3803,26.5041,27.3014,16642400],["2019-10-28",27.5555,27.9936,27.2664,27.8008,12037600],["2019-10-29",27.5205,27.8622,27.2751,27.8446,8676100],["2019-10-30",27.6869,27.941,27.5117,27.7658,6421900],["2019-10-31",27.8622,27.8622,27.0736,27.2927,7731900],["2019-11-01",27.722,27.8885,27.3102,27.5906,10472000],["2019-11-04",28.0725,29.1677,28.0549,29.0187,18576700],["2019-11-05",29.1414,29.6057,28.6858,28.896,12870300],["2019-11-06",29.0362,29.045,28.5719,28.7997,6789700],["2019-11-07",29.4743,29.5803,28.9661,29.1589,9687500],["2019-11-08",29.1151,29.3078,28.8785,29.1151,6366600],["2019-11-11",28.7121,29.3955,28.4054,29.0976,10763600],["2019-11-12",29.3341,29.8686,29.1326,29.413,13923500],["2019-11-13",29.264,29.4393,28.9136,29.2378,9055500],["2019-11-14",29.229,29.4305,28.7997,29.413,15277700],["2019-11-15",30.7097,31.0427,28.8522,29.3955,39396100],["2019-11-18",29.7459,30.0175,28.677,28.7383,18089000],["2019-11-19",28.9924,29.2991,28.1776,28.4229,12442100],["2019-11-20",28.0286,28.3178,27.5336,27.757,14064500],["2019-11-21",27.722,28.1863,27.6081,28.1863,7905800],["2019-11-22",28.2389,28.3003,27.8446,27.9936,6055100],["2019-11-25",28.6595,28.6989,28.2652,28.5981,9617000],["2019-11-26",28.5456,28.8698,28.3003,28.7909,11898700],["2019-11-27",28.8522,29.0713,28.5719,29.045,7136000],["2019-11-29",28.6682,28.8785,28.4755,28.6069,5964000],["2019-12-02",28.642,28.642,27.7921,28.2915,11134800],["2019-12-03",27.6344,28.125,27.021,28.0637,12029000],["2019-12-04",28.1863,28.4623,27.6256,27.6519,12520000],["2019-12-05",27.8622,28.6069,27.7833,28.5105,11692000],["2019-12-06",28.8873,29.0713,28.7208,28.8522,8517900],["2019-12-09",28.9136,29.4875,28.8698,29.1326,9341100],["2019-12-10",29.1501,29.5444,29.0581,29.1414,7732800],["2019-12-11",29.1852,29.2202,28.6779,29.1239,8134900],["2019-12-12",29.08,29.9606,28.9837,29.632,12597300],["2019-12-13",29.7897,30.4381,29.7284,29.7897,12288900],["2019-12-16",30.1928,30.5958,30.149,30.3505,11770800],["2019-12-17",30.4556,30.5257,30.2366,30.3943,6384100],["2019-12-18",30.4031,30.4469,30.0789,30.1753,7197200],["2019-12-19",30.184,30.5608,30.1271,30.4731,8116500],["2019-12-20",30.6133,31.1215,30.552,30.9375,14968000],["2019-12-23",31.5596,32.243,31.507,31.7699,14699200],["2019-12-24",32.0327,32.0327,31.5946,31.7874,3206300],["2019-12-26",31.691,31.8663,31.5421,31.7524,4385200],["2019-12-27",31.8575,31.9101,31.3931,31.4807,5158400],["2019-12-30",31.5421,31.5421,30.9682,31.0164,6830700],["2019-12-31",30.9288,31.1128,30.8411,30.8674,4815600],["2020-01-02",31.507,33.0841,31.4545,33.0579,22688700],["2020-01-03",32.2255,33.7676,32.1379,33.2857,16929900],["2020-01-06",32.8213,33.3645,32.7512,33.2944,9740100],["2020-01-07",33.3645,33.8289,32.979,33.5748,10131300],["2020-01-08",33.3119,34.0392,33.2769,33.5573,11434700],["2020-01-09",34.0304,34.2582,33.9077,34.083,10783100],["2020-01-10",34.5123,34.6087,33.934,34.267,10330500],["2020-01-13",34.7664,35.9098,34.7226,35.3184,20839500],["2020-01-14",35.073,35.4498,34.6875,35.3008,12398500],["2020-01-15",35.0643,35.4454,34.6525,34.854,9567600],["2020-01-16",35.2045,35.2833,34.5254,34.6612,8572200],["2020-01-17",34.8978,35.3841,34.7927,35.3534,9941900],["2020-01-21",34.4115,35.1869,34.2144,35.0993,13169800],["2020-01-22",35.5111,36.7991,35.4848,35.8966,16055400],["2020-01-23",35.038,35.774,34.9942,35.7214,14605400],["2020-01-24",35.7126,35.8966,34.3371,34.6525,14322200],["2020-01-27",32.4095,34.0304,31.8487,32.9878,22995500],["2020-01-28",33.6274,34.2713,33.0175,34.0917,14197300],["2020-01-29",34.3371,34.6262,33.9866,34.2932,9726600],["2020-01-30",33.4696,33.899,32.8914,33.7237,12593300],["2020-01-31",33.3382,33.6887,32.9177,33.0228,12075200],["2020-02-03",33.2944,34.6411,33.2944,34.3458,13564300],["2020-02-04",35.3184,36.1682,35.1037,35.3534,16286600],["2020-02-05",35.8003,35.8879,34.5649,34.9942,12503400],["2020-02-06",35.406,35.8966,35.0993,35.3797,9087300],["2020-02-07",34.889,35.3709,34.854,35.038,9500300],["2020-02-10",35.0906,35.1869,34.6612,35.1344,7225300],["2020-02-11",35.5286,36.6729,35.4848,35.7302,11347100],["2020-02-12",36.4223,37.097,36.1244,36.4837,15260500],["2020-02-13",36.0544,37.1583,35.9755,36.8079,15308700],["2020-02-14",36.913,37.3029,36.4399,36.7728,9165900],["2020-02-18",37.1671,37.4913,36.5012,37.0795,11851700],["2020-02-19",37.5263,37.7541,37.2635,37.6315,10717700],["2020-02-20",37.6665,37.6753,36.2121,36.3435,13569100],["2020-02-21",36.3347,36.3435,35.1869,35.4147,11045400],["2020-02-24",33.7325,34.6788,33.6274,34.4948,14263200],["2020-02-25",35.0468,35.3534,33.6449,34.0304,14776100],["2020-02-26",34.5123,35.2132,34.3896,34.9767,15399200],["2020-02-27",34.3721,34.7664,33.3119,33.6449,17145000],["2020-02-28",32.427,33.934,32.2562,33.7413,22955300],["2020-03-02",36.2559,38.6566,35.2658,37.9381,45794500],["2020-03-03",38.1659,38.5952,35.1431,36.326,29036500],["2020-03-04",37.2284,39.2173,37.1583,38.4726,22143600],["2020-03-05",37.281,39.7255,37.281,39.0947,24148600],["2020-03-06",37.6753,38.42,36.0982,36.9393,25393700],["2020-03-09",35.1344,36.6195,34.3458,34.9679,26241900],["2020-03-10",36.2646,37.3073,35.5768,36.6239,21203800],["2020-03-11",35.406,37.7454,35.406,36.3873,27069600],["2020-03-12",34.0392,34.8628,32.7424,33.5222,30770700],["2020-03-13",35.9317,36.1069,32.8038,34.7927,22982900],["2020-03-16",31.6297,34.1005,28.6507,30.8762,25203900],["2020-03-17",32.9965,35.0292,31.7699,33.6011,27822600],["2020-03-18",31.5421,33.6011,31.1478,33.0316,23689500],["2020-03-19",32.8651,34.083,32.0327,32.6022,25834000],["2020-03-20",33.6011,34.4071,32.9177,32.9965,21050400],["2020-03-23",33.4521,34.4291,31.7348,33.8289,18926300],["2020-03-24",34.9679,37.0707,34.9679,35.9317,24405700],["2020-03-25",36.2296,37.6139,35.5024,36.2296,18686200],["2020-03-26",36.545,38.5164,35.3359,36.8079,20472700],["2020-03-27",35.59,36.2033,34.9767,35.1782,12299800],["2020-03-30",35.809,36.0806,34.6174,35.3885,14771100],["2020-03-31",35.5024,35.9142,35.0205,35.4848,13864300],["2020-04-01",34.9679,37.5175,34.9679,35.8441,21650800],["2020-04-02",35.5286,36.4048,34.6174,35.1169,21452200],["2020-04-03",35.1169,35.9492,34.394,34.9504,12172500],["2020-04-06",35.8528,36.8517,35.222,36.4136,15125700],["2020-04-07",37.4124,37.8067,36.5538,36.7903,16888500],["2020-04-08",36.7378,37.1758,35.7126,36.0719,14262800],["2020-04-09",36.7728,37.8067,36.3654,36.9393,14805800],["2020-04-13",36.7991,37.5,36.5406,37.4825,10195700],["2020-04-14",38.3324,39.4977,38.2623,38.4288,15310700],["2020-04-15",38.4463,40.6192,38.0871,39.0771,22859100],["2020-04-16",40.0409,41.9159,39.5765,41.618,21130700],["2020-04-17",41.8195,42.0386,39.6992,40.4352,22001500],["2020-04-20",40.1636,41.1361,39.4276,39.6028,17578900],["2020-04-21",38.8844,39.2962,36.8429,37.8855,24335500],["2020-04-22",38.7179,39.6028,38.5164,39.4188,13759000],["2020-04-23",39.4276,40.0584,39.1122,39.375,11766900],["2020-04-24",39.8543,40.0146,38.7486,39.4714,8882800],["2020-04-27",40.1986,40.3213,39.3093,39.9358,8222400],["2020-04-28",40.3388,40.4702,37.8154,38.1834,15863300],["2020-04-29",38.569,39.1297,37.9907,38.8493,10799500],["2020-04-30",38.6128,38.8756,37.097,37.7629,14581400],["2020-05-01",36.7816,37.0795,35.5593,36.2559,13145600],["2020-05-04",36.3435,37.1057,36.1682,37.0181,15567500],["2020-05-05",38.201,38.7529,37.5789,37.7804,10772200],["2020-05-06",38.3412,38.7442,37.1715,37.9381,11620000],["2020-05-07",38.5251,39.3794,38.4367,39.2173,10639900],["2020-05-08",40.1636,41.1537,39.9533,40.9872,14090800],["2020-05-11",41.3902,41.7626,40.8969,40.9346,11336100],["2020-05-12",41.2763,42.63,40.8295,41.2062,15412800],["2020-05-13",42.6782,43.0462,41.3376,41.8896,23115900],["2020-05-14",41.5129,43.0024,40.6279,42.8972,27173000],["2020-05-15",43.8084,44.6916,42.722,44.5532,40414500],["2020-05-18",45.4556,48.7238,45.4469,48.6537,28485200],["2020-05-19",49.2144,49.5035,47.5146,47.5409,20991700],["2020-05-20",48.1893,48.8902,44.5882,47.5847,29858300],["2020-05-21",46.4194,47.1396,45.0964,46.0602,19364700],["2020-05-22",44.0398,44.7635,43.2214,43.7208,22601900],["2020-05-26",45.7754,47.7162,45.7185,46.0865,21407400],["2020-05-27",46.4107,46.4369,43.7383,45.701,16495900],["2020-05-28",45.184,45.9813,44.3692,44.7021,10638700],["2020-05-29",44.9913,47.6023,44.7372,47.6023,16917900],["2020-06-01",47.4884,48.0841,46.7699,47.9527,11045800],["2020-06-02",48.2156,49.2232,47.9878,48.7325,15409400],["2020-06-03",49.2232,50.4104,48.8902,49.7051,13526500],["2020-06-04",49.4685,50.3666,48.934,49.5211,10539700],["2020-06-05",50.8966,52.4124,50.5287,51.729,17635200],["2020-06-08",52.6402,52.8242,50.8616,51.8429,11622300],["2020-06-09",51.2033,52.1373,51.1945,51.5363,11701800],["2020-06-10",52.3861,53.4156,52.1934,53.1835,11565600],["2020-06-11",51.2559,51.8429,49.7138,50.1519,19631000],["2020-06-12",51.2646,51.7115,49.5912,50.809,14544800],["2020-06-15",49.9241,52.1934,49.7664,52.1408,12181000],["2020-06-16",53.0082,53.6916,51.0806,53.4288,16246500],["2020-06-17",53.8844,54.6905,53.5076,54.3312,24165200],["2020-06-18",53.2798,53.4463,52.1496,53.2623,40121200],["2020-06-19",53.1134,53.4463,51.2997,51.3785,23173100],["2020-06-22",51.8166,51.8254,50.7652,51.7728,15445900],["2020-06-23",52.5088,53.1747,51.8166,52.5,10271200],["2020-06-24",52.649,53.4989,51.326,52.4299,11820300],["2020-06-25",52.2635,53.1572,51.5363,53.017,7796300],["2020-06-26",52.9688,53.4025,51.6502,52.2635,12460400],["2020-06-29",51.7465,52.5701,51.0368,52.2021,8217600],["2020-06-30",52.0094,53.3587,51.878,52.7278,10555900],["2020-07-01",52.7138,53.2535,52.2284,52.5701,6432300],["2020-07-02",53.7792,54.2524,53.2711,53.788,10492800],["2020-07-06",55.7156,56.1186,54.7606,55.4089,16273400],["2020-07-07",55.1373,55.3826,53.9983,54.0333,8974500],["2020-07-08",55.6192,57.7395,55.1285,57.2839,21605900],["2020-07-09",59.5795,60.6134,57.4942,59.0187,17759000],["2020-07-10",58.0725,58.2652,56.5567,57.4854,10317900],["2020-07-13",57.6519,58.1338,54.4188,54.5853,14758900],["2020-07-14",53.3587,54.7167,52.5351,54.4364,14769900],["2020-07-15",54.6554,55.26,53.972,54.8044,8188400],["2020-07-16",53.1983,54.4188,52.0532,54.0684,11105500],["2020-07-17",54.9884,54.9884,53.972,54.4364,5404300],["2020-07-20",55.571,55.812,54.559,55.5491,10546200],["2020-07-21",57.0123,57.0377,54.0421,54.8569,14538300],["2020-07-22",54.2874,54.6861,53.3324,54.1823,9616100],["2020-07-23",54.3575,54.5766,52.5,53.0257,11889900],["2020-07-24",51.9919,53.7354,51.4837,53.3412,11670800],["2020-07-27",53.4113,55.0584,53.3762,55.0059,9133400],["2020-07-28",55.0847,55.1531,53.7004,53.8756,5823100],["2020-07-29",54.1648,55.5929,54.0859,54.8394,5656000],["2020-07-30",54.8307,55.0322,53.9457,54.5766,5653200],["2020-07-31",55.1548,56.2938,54.6642,55.8908,11237600],["2020-08-03",56.0748,57.4329,56.0222,56.5392,10036100],["2020-08-04",56.951,57.0605,56.1274,56.5742,7548200],["2020-08-05",56.5041,57.6957,55.9872,57.4066,9148400],["2020-08-06",57.3803,57.3891,55.6805,56.8721,10765300],["2020-08-07",55.3125,55.7243,53.2185,54.375,14099100],["2020-08-10",53.9895,54.9796,52.4825,53.8756,12736000],["2020-08-11",54.3137,54.8306,53.3149,53.604,10213200],["2020-08-12",54.2524,55.6542,54.007,55.111,6933100],["2020-08-13",55.5929,55.6017,54.4802,54.7956,7453300],["2020-08-14",54.9621,55.0146,53.3955,54.375,10270200],["2020-08-17",56.6531,58.7909,54.8482,58.6858,32952600],["2020-08-18",59.746,62.5585,59.7021,61.6122,23255700],["2020-08-19",62.0328,64.5649,62.0328,63.5748,22116000],["2020-08-20",62.4358,65.1782,62.2343,64.7839,22001100],["2020-08-21",65.3271,66.3453,64.7138,65.6951,12574700],["2020-08-24",67.4562,67.7279,65.7214,66.7466,12517100],["2020-08-25",67.0882,69.9358,66.8867,69.1911,19106300],["2020-08-26",71.0222,71.3639,69.4977,70.4264,19095700],["2020-08-27",71.0836,71.18,68.5427,69.4802,12674100],["2020-08-28",69.8131,70.7244,69.121,70.0585,7989900],["2020-08-31",70.0409,70.5053,68.8406,68.9019,12917300],["2020-09-01",69.6467,72.722,69.3444,72.2752,11431400],["2020-09-02",74.8765,75.8587,71.6706,72.906,13860900],["2020-09-03",71.2982,71.5742,66.6151,69.2524,19254000],["2020-09-04",68.3114,70.7944,66.0631,70.0935,21500900],["2020-09-08",66.5888,68.3543,66.0456,66.7816,14080500],["2020-09-09",67.5877,68.0433,66.326,67.6315,8952800],["2020-09-10",67.5789,68.4901,64.4422,65.3009,11810400],["2020-09-11",65.8704,66.7553,64.2495,64.9942,10572300],["2020-09-14",66.326,67.3861,65.7127,67.1058,7414900],["2020-09-15",68.5427,68.7048,67.1058,67.465,8105500],["2020-09-16",67.4738,67.5263,65.6688,65.7915,8055400],["2020-09-17",63.9778,65.2483,63.7465,65.1607,9099400],["2020-09-18",65.7828,66.4048,64.0217,65.2746,9575000],["2020-09-21",63.7501,65.8441,63.1017,65.8266,9180800],["2020-09-22",65.9843,66.2208,64.8978,65.7127,7226600],["2020-09-23",65.7477,67.3073,64.9241,65.3534,9962200],["2020-09-24",64.3984,65.0906,63.3908,63.715,12166700],["2020-09-25",63.8552,65.8704,62.8739,65.4235,12517600],["2020-09-28",66.4925,66.6765,64.7927,66.6765,8245600],["2020-09-29",66.6765,66.9393,65.4849,65.8529,5927400],["2020-09-30",66.8429,69.0596,66.2734,67.9995,11377900],["2020-10-01",68.9983,69.2173,67.8768,68.8406,7422700],["2020-10-02",67.2372,68.4621,66.3786,66.6765,8825800],["2020-10-05",67.3599,67.9381,66.2296,66.9393,6122300],["2020-10-06",67.3686,68.7968,66.8604,67.1934,10015400],["2020-10-07",68.8318,69.5766,68.059,68.4463,12186400],["2020-10-08",68.788,68.8581,67.5526,68.4726,10987700],["2020-10-09",69.2962,70.2249,68.9282,69.9095,11319800],["2020-10-12",71.9685,74.8117,71.7582,73.8785,18046200],["2020-10-13",73.6858,73.9005,71.9597,72.3803,12402300],["2020-10-14",72.5555,72.8447,70.0147,71.0573,12398300],["2020-10-15",69.2173,70.3739,68.9019,70.3125,10540000],["2020-10-16",71.3464,72.0561,70.6805,71.4253,9775400],["2020-10-19",71.8458,72.4066,70.2863,70.628,8051000],["2020-10-20",70.9697,73.1776,70.9697,72.3453,9706500],["2020-10-21",73.055,74.0012,72.0123,72.3978,7680200],["2020-10-22",72.9148,73.2828,70.2162,71.2413,8746300],["2020-10-23",70.7594,71.2676,69.4977,71.2676,6838800],["2020-10-26",71.0748,71.8283,70.1023,71.3289,4882200],["2020-10-27",71.6443,73.5719,70.6367,72.7308,7916000],["2020-10-28",71.2325,71.8458,69.927,70.1636,8176300],["2020-10-29",71.1712,74.413,70.9697,72.7571,13156600],["2020-10-30",71.9159,72.1481,70.3318,71.4253,9178500],["2020-11-02",72.5818,73.0988,69.9533,72.1262,8976800],["2020-11-03",69.9183,72.8096,68.4998,72.4504,14326800],["2020-11-04",75.9638,78.4872,75.5345,78.2506,24149400],["2020-11-05",80.3315,80.6601,77.2255,80.2483,16688500],["2020-11-06",80.6075,81.2822,79.6525,81.0369,9631800],["2020-11-09",80.958,81.0193,73.6069,74.3517,20851500],["2020-11-10",72.3015,72.6169,68.5602,70.1636,27080100],["2020-11-11",69.6598,72.9542,68.8318,72.5818,17811700],["2020-11-12",76.253,78.5573,75.2191,75.6835,21641000],["2020-11-13",79.6735,80.8967,77.2869,80.6776,22683200],["2020-11-16",77.5409,78.496,73.7209,74.7022,31929400],["2020-11-17",76.5596,77.0152,75.0789,76.2004,17068300],["2020-11-18",76.3362,76.4194,73.9487,75.5696,12563900],["2020-11-19",74.6583,75.6396,74.229,75.3856,10795300],["2020-11-20",75.517,77.024,74.8073,76.8751,10585900],["2020-11-23",77.576,78.0754,75.7185,76.7173,9925100],["2020-11-24",78.0877,79.1093,77.392,78.6975,9568100],["2020-11-25",77.0722,77.9878,76.0164,77.3044,11424300],["2020-11-27",78.0316,78.6712,77.2571,78.3383,5787600],["2020-11-30",77.3131,77.5147,72.9936,74.781,18014400],["2020-12-01",75.5739,75.6835,74.1239,74.7898,10878100],["2020-12-02",74.0275,74.3867,72.538,73.9311,12434400],["2020-12-03",74.6145,76.288,74.5357,75.6046,7929400],["2020-12-04",76.3318,76.6297,74.1239,74.6408,9411000],["2020-12-07",74.5707,74.8686,72.6607,73.1513,12677500],["2020-12-08",73.6069,73.6069,71.4078,71.8546,16316700],["2020-12-09",72.0649,73.0287,71.5392,71.6881,11117800],["2020-12-10",71.4078,72.0211,70.8908,71.5918,9952300],["2020-12-11",72.1087,74.1852,71.8458,72.3803,13942900],["2020-12-14",71.4165,71.8458,69.2787,70.0585,12966200],["2020-12-15",70.0409,70.4965,69.305,69.6554,8454400],["2020-12-16",70.5316,71.8721,70.0234,71.6443,8962400],["2020-12-17",72.8534,73.0462,71.5392,72.4679,9031700],["2020-12-18",72.1437,72.5468,71.0573,71.4341,9813400],["2020-12-21",69.7492,71.1975,69.5415,70.6543,8246200],["2020-12-22",71.1887,72.6256,70.5772,72.538,7771500],["2020-12-23",74.5094,76.6385,73.7822,74.8774,13241500],["2020-12-24",73.0637,75.9288,72.8184,74.0275,12164400],["2020-12-28",72.4416,73.423,71.0222,71.5041,9496400],["2020-12-29",72.8009,75.5827,72.722,75.4732,9689700],["2020-12-30",76.6648,78.4697,76.1566,78.4346,12057100],["2020-12-31",77.208,77.9965,76.0252,77.0152,7729800],["2021-01-04",76.7173,77.1554,74.6145,75.6397,9204200],["2021-01-05",77.2343,84.2874,77.173,83.6741,31011800],["2021-01-06",81.0719,81.7378,76.0602,77.2606,21751400],["2021-01-07",79.3283,79.3984,75.2366,77.0328,17070200],["2021-01-08",77.979,80.2571,76.5596,80.2045,13007400],["2021-01-11",78.8859,80.2045,77.8038,79.1881,6956100],["2021-01-12",79.3984,79.819,77.4884,77.576,9979900],["2021-01-13",78.1148,79.9066,77.2606,79.2407,7282400],["2021-01-14",80.1081,81.0018,78.0053,78.1893,8053100],["2021-01-15",78.6887,78.7588,76.4107,76.9013,8862500],["2021-01-19",79.3196,80.1081,78.8324,79.8628,10805200],["2021-01-20",82.1145,83.8713,81.3348,83.5077,15501600],["2021-01-21",83.5865,83.7354,81.7904,83.3236,7342400],["2021-01-22",82.3161,83.7179,82.0488,83.1572,6948400],["2021-01-25",87.0036,89.0888,84.3137,86.1975,16409700],["2021-01-26",86.7582,87.0036,84.2962,84.9621,8246700],["2021-01-27",81.8342,82.7191,78.6362,78.9341,16058200],["2021-01-28",79.1706,80.774,78.4434,80.0906,11254400],["2021-01-29",78.8377,80.4323,77.6636,77.7074,10855300],["2021-02-01",78.9866,80.4323,78.0535,79.9679,7452700],["2021-02-02",83.2246,84.156,82.5526,83.604,11522400],["2021-02-03",84.8482,85.3914,83.4989,83.6741,7328200],["2021-02-04",83.7574,84.121,82.2723,82.9119,5336200],["2021-02-05",83.4463,84.8307,83.1134,84.673,5821800],["2021-02-08",83.8318,83.9282,82.43,82.8593,5681600],["2021-02-09",83.2711,85.479,82.7454,85.0497,5790400],["2021-02-10",86.5655,88.0287,84.8841,86.5392,8629400],["2021-02-11",87.5731,87.5731,85.9784,86.7407,4461600],["2021-02-12",86.5567,87.4066,85.6981,87.0123,3233900],["2021-02-16",90.114,92.173,89.7898,90.6221,10809000],["2021-02-17",93.4346,94.8803,92.0941,93.6449,11456400],["2021-02-18",90.1709,92.8827,89.597,92.3745,8646100],["2021-02-19",93.3821,94.3371,92.3657,92.9528,6451200],["2021-02-22",89.5007,89.7635,85.1286,85.5667,13054100],["2021-02-23",84.5853,87.6782,81.1157,87.1525,13873500],["2021-02-24",84.4977,84.7781,82.8681,84.4364,11915000],["2021-02-25",83.5077,84.9533,81.0018,81.7991,11309200],["2021-02-26",80.9843,82.9294,79.6175,82.246,14582100],["2021-03-01",84.7518,86.2588,84.489,85.8821,9901200],["2021-03-02",85.8383,86.4779,84.3619,84.4452,8151700],["2021-03-03",84.8044,85.6893,81.4136,82.0269,11139700],["2021-03-04",81.2559,82.2591,78.1981,79.5298,17791000],["2021-03-05",80.9405,81.1332,75.2541,79.3984,16834200],["2021-03-08",76.2267,77.2606,74.6671,74.7898,13504200],["2021-03-09",76.5421,78.8902,76.0821,78.4434,11581500],["2021-03-10",79.4773,80.2737,77.76,78.2682,9256300],["2021-03-11",82.5334,82.7103,77.5672,78.864,24719800],["2021-03-12",75.368,75.517,72.9673,73.6157,24764000],["2021-03-15",73.239,74.6846,72.2138,74.5883,12745700],["2021-03-16",74.5882,75.9638,74.1239,75.1402,10145200],["2021-03-17",73.1951,75.5608,72.7728,74.7985,11941600],["2021-03-18",73.458,74.7022,72.6204,73.5106,10261100],["2021-03-19",73.4054,74.7197,72.7483,74.4656,13364500],["2021-03-22",74.7372,75.2454,73.3266,74.4481,7398800],["2021-03-23",73.1338,74.0012,72.8272,73.1689,8862500],["2021-03-24",71.9335,72.2839,69.0027,69.2787,17406100],["2021-03-25",67.0269,70.352,66.6852,68.9632,14599200],["2021-03-26",69.6905,73.1426,69.2349,71.9072,19789600],["2021-03-29",71.1887,72.354,70.0935,71.6356,8989000],["2021-03-30",71.5304,73.3748,71.2851,72.722,7102200],["2021-03-31",73.3178,74.6715,72.9235,73.8873,10140600],["2021-04-01",75.7886,76.1216,73.5631,73.8698,11909100],["2021-04-05",74.6005,74.9738,71.618,72.2752,9268300],["2021-04-06",72.4154,74.01,71.8634,73.1689,8909500],["2021-04-07",71.6619,72.0123,70.847,71.1887,9445200],["2021-04-08",72.4329,72.5643,71.8108,71.9685,6651800],["2021-04-09",70.9697,71.2588,69.8745,70.4527,8313400],["2021-04-12",69.6554,69.6554,68.052,68.9107,14302500],["2021-04-13",68.1747,69.6642,67.2635,69.0421,12511500],["2021-04-14",69.7255,69.8394,68.2886,68.4463,8603700],["2021-04-15",68.4814,68.7267,67.6972,67.8943,8614400],["2021-04-16",67.7016,68.1221,67.2197,67.5,13891600],["2021-04-19",67.4738,67.9907,66.7641,67.4212,9509000],["2021-04-20",67.2372,67.2372,65.1125,65.3184,15550800],["2021-04-21",64.8365,66.3785,63.7938,66.3435,10833500],["2021-04-22",66.4373,67.5088,65.8266,66.6852,9509000],["2021-04-23",67.2284,68.2623,67.1846,67.246,9582700],["2021-04-26",66.7027,67.0795,65.6601,66.7115,12238600],["2021-04-27",67.2153,69.156,67.0006,68.7442,11834100],["2021-04-28",68.9457,69.6905,68.0958,69.2699,7035500],["2021-04-29",69.9533,70.1548,67.833,68.1922,7327300],["2021-04-30",66.913,68.5234,66.913,67.7804,6386900],["2021-05-03",67.6402,69.121,67.1759,67.4825,6255500],["2021-05-04",67.2591,67.9819,66.177,66.6589,8822000],["2021-05-05",66.6589,67.1925,65.8791,66.1858,5580200],["2021-05-06",66.0544,67.5263,65.6601,66.9305,8142900],["2021-05-07",67.2547,67.6402,66.1376,66.1595,7808500],["2021-05-10",65.1388,65.1388,62.5497,62.5585,16602000],["2021-05-11",60.8499,64.0129,60.5959,63.7676,10507200],["2021-05-12",63.8026,63.9603,62.0678,62.427,8704100],["2021-05-13",62.2693,62.4095,58.6946,58.7296,34600000],["2021-05-14",59.9387,60.3242,58.309,59.7109,19366700],["2021-05-17",59.7898,60.2629,59.0713,59.7635,11958000],["2021-05-18",61.2442,62.024,60.4995,61.104,12594000],["2021-05-19",59.1414,62.2167,58.3178,61.84,15617800],["2021-05-20",63.4697,65.5725,63.3076,64.5736,18384500],["2021-05-21",65.6154,65.8441,63.4784,63.7413,10657700],["2021-05-24",63.3032,63.7413,62.7162,62.7863,8740200],["2021-05-25",64.0129,64.486,63.312,63.7938,9399000],["2021-05-26",64.4422,64.5912,63.5748,64.1356,6598700],["2021-05-27",64.4685,64.4685,63.1455,63.8114,9926200],["2021-05-28",63.6186,64.9153,63.4346,64.7839,7876400],["2021-06-01",66.6764,69.0771,66.5713,68.6303,21292100],["2021-06-02",68.2448,68.2974,66.9086,67.062,9419900],["2021-06-03",66.0807,66.4705,65.4586,66.1683,12027700],["2021-06-04",66.5888,66.8955,65.7828,66.0894,8264600],["2021-06-07",66.0544,66.0587,64.4948,65.4323,8419500],["2021-06-08",65.7241,65.809,63.6011,64.2057,8902700],["2021-06-09",64.083,64.8978,63.496,63.6449,7421500],["2021-06-10",64.0173,64.0479,62.6943,62.9527,9476600],["2021-06-11",62.4533,63.0929,61.9802,62.3745,11387100],["2021-06-14",62.3832,62.8432,61.6911,62.5847,8032100],["2021-06-15",62.427,62.6899,61.875,62.0678,8455600],["2021-06-16",62.208,64.0479,61.7086,62.6373,12306500],["2021-06-17",62.5409,64.8978,62.4708,64.3984,12894000],["2021-06-18",63.7325,64.5649,62.5497,62.7512,27666500],["2021-06-21",62.7424,63.9384,61.9802,63.6274,8410100],["2021-06-22",63.2506,65.2395,63.2506,64.2232,10250400],["2021-06-23",64.3897,65.1432,63.7851,64.083,7976600],["2021-06-24",64.5824,65.809,64.0041,65.625,9800100],["2021-06-25",66.5231,68.6478,66.4136,68.5427,16604500],["2021-06-28",68.4113,68.7793,67.1583,67.5701,8379000],["2021-06-29",67.7629,69.9007,67.5833,69.8745,11876400],["2021-06-30",69.121,70.3301,68.6916,69.927,11264000],["2021-07-01",69.4802,70.2249,67.5964,67.8505,11108600],["2021-07-02",67.7279,67.8242,66.1946,66.7904,8013700],["2021-07-06",65.0555,65.1694,63.2944,63.4259,15591300],["2021-07-07",64.2232,64.4948,62.9878,63.6975,10459500],["2021-07-08",61.6472,62.4095,61.1829,62.1116,11918800],["2021-07-09",62.8826,64.6043,62.7512,64.451,11205400],["2021-07-12",64.0392,64.6963,63.4171,64.1093,5664100],["2021-07-13",64.9723,67.9469,64.9723,67.0444,15412800],["2021-07-14",66.8079,67.1408,65.2921,66.1069,9620600],["2021-07-15",66.7378,68.4901,66.6764,67.3423,9169900],["2021-07-16",67.3511,67.8593,65.9054,66.2296,6527700],["2021-07-19",64.8365,65.1519,63.68,65.0293,9476900],["2021-07-20",64.9767,65.0555,63.7851,64.7226,6612400],["2021-07-21",64.267,66.1332,64.1618,65.9755,6176000],["2021-07-22",66.5888,67.1496,66.0544,66.51,4531900],["2021-07-23",63.9148,63.9603,61.9539,63.3382,20290000],["2021-07-26",60.6221,61.288,57.2042,57.8972,39967600],["2021-07-27",54.5187,57.3978,54.0158,56.7495,44229200],["2021-07-28",59.781,62.4445,59.3324,61.5771,33628700],["2021-07-29",63.1543,63.2594,60.8499,63.0228,17065000],["2021-07-30",61.3055,63.2594,61.1303,62.1028,9948000],["2021-08-02",62.2693,63.6274,62.0415,62.6373,8422500],["2021-08-03",61.9101,62.1291,60.6221,61.5421,8509500],["2021-08-04",61.8838,63.8289,61.8838,62.5585,8074900],["2021-08-05",62.1116,62.3482,61.1215,61.9802,7485500],["2021-08-06",62.2956,62.4183,60.6396,60.9726,6977600],["2021-08-09",61.2705,62.9659,61.1671,62.8476,6342000],["2021-08-10",63.7851,64.3897,62.6636,62.8739,5195300],["2021-08-11",63.5573,63.6931,62.0415,62.2693,5674200],["2021-08-12",61.6472,62.1729,60.8149,61.7962,5781500],["2021-08-13",61.288,61.7611,60.6221,61.2092,5630600],["2021-08-16",59.7635,59.7722,56.7757,58.4142,12498500],["2021-08-17",56.2062,57.4153,55.2162,56.3026,13386000],["2021-08-18",56.951,58.0812,56.0704,57.4153,9352500],["2021-08-19",55.4527,56.0582,54.1122,54.4889,16724800],["2021-08-20",55.2424,57.2051,55.1986,55.7419,14986900],["2021-08-23",57.4548,58.09,54.6116,57.5906,19782800],["2021-08-24",62.5584,66.4574,62.5059,65.9054,35954700],["2021-08-25",65.4936,66.8517,64.5999,66.7115,11311900],["2021-08-26",66.7553,67.8794,66.418,67.5,11581100],["2021-08-27",67.684,68.4463,66.4224,66.9656,12969600],["2021-08-30",65.8423,67.437,65.0906,67.1934,7979900],["2021-08-31",68.4113,70.5842,67.7279,68.8318,13044400],["2021-09-01",69.6379,71.4516,69.6204,70.7769,12061500],["2021-09-02",70.5404,71.2501,69.5126,70.3038,9903500],["2021-09-03",69.4802,70.3651,69.0202,69.9665,8502200],["2021-09-07",71.0485,73.6683,70.9171,72.9323,19339000],["2021-09-08",72.0999,72.538,70.5842,71.6093,7158600],["2021-09-09",69.0027,71.1186,68.2711,70.3213,9719300],["2021-09-10",72.0211,72.8009,70.5228,70.6543,8229900],["2021-09-13",69.6765,71.0222,68.8905,70.2425,7567700],["2021-09-14",70.0935,70.5316,68.0827,68.2536,11325000],["2021-09-15",66.4083,67.3861,65.6864,67.1408,10901600],["2021-09-16",66.0018,67.7454,65.8529,67.6139,7989400],["2021-09-17",69.2524,69.8394,67.6753,68.0696,9779500],["2021-09-20",65.3271,66.0281,63.9778,64.9679,10219400],["2021-09-21",65.236,66.0894,64.3458,64.3984,7431600],["2021-09-22",65.2965,67.2109,65.0643,66.5187,7788400],["2021-09-23",66.545,66.9481,65.5725,66.7027,4931500],["2021-09-24",65.4235,65.7565,64.4335,64.819,6085800],["2021-09-27",65.2921,67.1934,64.5386,66.9656,7939000],["2021-09-28",66.8604,67.7804,64.486,66.0806,11185400],["2021-09-29",65.8003,66.1507,62.6031,62.7512,12045200],["2021-09-30",63.1586,64.5588,63.0754,63.2944,7131300],["2021-10-01",63.163,64.0567,61.0471,61.3493,8899900],["2021-10-04",61.3493,61.5027,59.9825,60.8149,10249400],["2021-10-05",61.7349,62.9615,61.5509,62.7512,8558300],["2021-10-06",61.253,63.3689,60.9244,62.9703,6398200],["2021-10-07",65.6776,67.1145,65.4498,66.8517,12415700],["2021-10-08",67.3248,69.1735,66.694,68.8756,11563300],["2021-10-11",70.1286,70.295,68.201,68.3412,10270300],["2021-10-12",68.2536,69.5704,68.1396,68.7004,8772800],["2021-10-13",69.7457,70.9784,69.6379,70.5929,9575900],["2021-10-14",70.8076,71.2369,69.0684,70.996,7893300],["2021-10-15",70.4352,71.5041,69.7606,71.3377,8361000],["2021-10-18",71.4516,72.6081,71.3464,72.2138,6106600],["2021-10-19",73.2039,74.9124,72.8464,74.3955,11383800],["2021-10-20",75.333,76.9539,74.4393,74.9387,9831300],["2021-10-21",73.6946,74.4393,73.0549,73.5719,6718700],["2021-10-22",73.7384,74.781,72.5994,72.7833,5852500],["2021-10-25",73.3178,74.1852,72.3453,73.8172,5129200],["2021-10-26",73.642,74.3447,71.031,71.3902,6447800],["2021-10-27",69.9971,71.767,69.2612,70.847,5779800],["2021-10-28",69.5941,70.9083,68.9895,70.8996,4468700],["2021-10-29",69.8569,70.2381,68.328,68.5865,8080100],["2021-11-01",68.9195,72.3277,68.8581,72.2839,6063600],["2021-11-02",70.9259,71.3114,70.3651,70.7068,6083700],["2021-11-03",71.4165,71.6005,69.8657,71.2851,5520300],["2021-11-04",72.3978,72.7746,70.1373,70.3564,6799700],["2021-11-05",70.0059,70.0935,67.868,67.9644,5704200],["2021-11-08",69.2524,69.3137,67.3161,67.8768,6595200],["2021-11-09",67.5001,69.7168,67.1408,67.6315,5250200],["2021-11-10",69.0421,69.6467,67.7191,68.1134,8367100],["2021-11-11",71.4516,73.8873,71.031,73.7734,15637300],["2021-11-12",73.677,75.6309,73.4668,75.3067,9315100],["2021-11-15",75.4732,75.5783,73.3441,74.1414,7317900],["2021-11-16",75.3067,76.0427,74.4043,75.114,9064700],["2021-11-17",74.4744,74.7153,72.0561,72.8534,7427100],["2021-11-18",77.0897,78.2331,74.5795,77.1905,19318700],["2021-11-19",78.7325,80.6952,78.0754,80.2133,15175000],["2021-11-22",78.2682,80.7477,75.6835,76.8488,12301600],["2021-11-23",79.0392,81.2121,76.9565,78.3821,11895500],["2021-11-24",78.8552,79.8978,77.2693,78.2944,6977300],["2021-11-26",76.1128,78.2857,75.1578,77.6899,8311000],["2021-11-29",77.3657,77.9089,75.5783,77.024,9475200],["2021-11-30",76.3756,77.0547,73.5456,73.6946,14608400],["2021-12-01",76.1215,77.2956,74.5795,74.6321,8947400],["2021-12-02",75.7886,76.5158,72.1963,74.0012,10695300],["2021-12-03",69.9708,70.4965,64.5649,68.2974,20656900],["2021-12-06",67.0444,67.4212,65.0731,65.8791,22191800],["2021-12-07",69.0509,69.4276,67.0444,68.42,14548400],["2021-12-08",68.5953,69.743,67.7717,68.5953,11270300],["2021-12-09",68.8143,71.0398,68.3806,69.7168,7498300],["2021-12-10",69.9358,70.663,68.9808,69.8394,10624800],["2021-12-13",68.8143,68.8494,66.9744,68.385,6059500],["2021-12-14",66.7903,68.2089,66.4837,68.0345,5596000],["2021-12-15",66.4924,66.5888,61.7261,64.5386,14821500],["2021-12-16",64.3984,66.5888,63.4346,63.68,7849800],["2021-12-17",61.3493,63.6361,61.3318,62.243,13130500],["2021-12-20",60.9332,60.9332,58.8435,59.7459,10714800],["2021-12-21",61.3932,64.5736,60.9113,64.3196,9822800],["2021-12-22",62.3105,64.8409,62.0152,64.6175,9264700],["2021-12-23",59.4656,60.8937,57.9849,60.149,26529000],["2021-12-27",59.3201,60.3505,59.1808,59.3254,7682300],["2021-12-28",58.9662,58.9837,57.4416,57.7132,9263500],["2021-12-29",58.2652,58.7121,56.6881,57.503,6469300],["2021-12-30",57.7132,62.795,57.6432,61.6823,13902600],["2021-12-31",60.9551,62.1379,60.736,61.3932,5446200],["2022-01-03",60.368,60.885,58.5894,59.8686,9374400],["2022-01-04",59.3166,59.4393,55.295,56.25,19989800],["2022-01-05",55.6981,57.467,54.4714,55.2162,19188100],["2022-01-06",57.17,59.6452,55.7813,58.5106,12965400],["2022-01-07",59.9212,61.0514,58.8172,59.7898,13008300],["2022-01-10",61.0602,62.2606,59.7275,60.9813,15804200],["2022-01-11",62.208,67.316,61.7042,67.2547,27375600],["2022-01-12",68.4901,68.8669,66.4662,66.9393,12939600],["2022-01-13",65.2483,65.2483,62.3394,62.5935,12504200],["2022-01-14",64.7489,64.8496,63.0228,64.5912,12783100],["2022-01-18",62.3131,65.6513,62.2869,64.3108,10208100],["2022-01-19",64.118,65.0293,63.1104,63.347,6318300],["2022-01-20",67.6841,71.18,67.2635,67.465,26218300],["2022-01-21",67.9924,68.0608,63.6624,64.3634,14440500],["2022-01-24",63.5398,63.5398,59.6759,62.8563,15486200],["2022-01-25",61.5771,63.934,61.5071,63.2156,7291200],["2022-01-26",63.8727,64.3896,61.7787,62.3044,9546100],["2022-01-27",61.989,62.0328,57.6388,58.4229,13137100],["2022-01-28",59.229,60.8236,58.0024,60.7535,9026500],["2022-01-31",62.944,65.6688,62.9002,65.6075,9331100],["2022-02-01",65.0643,66.4924,64.6963,65.7828,7408300],["2022-02-02",66.2208,66.3347,63.4434,64.1443,5887100],["2022-02-03",63.1543,64.2232,62.4971,62.9527,7493700],["2022-02-04",63.0316,65.6689,62.9615,64.635,6082900],["2022-02-07",64.9153,65.7039,63.7939,64.0918,6135800],["2022-02-08",64.0655,66.6502,63.128,66.0281,7903200],["2022-02-09",67.3161,68.9282,67.1233,68.5953,7061600],["2022-02-10",66.5494,68.6829,65.9229,66.9393,6432200],["2022-02-11",66.5625,67.0707,64.4422,64.819,6673400],["2022-02-14",64.7839,65.3797,63.9691,65.2308,5245000],["2022-02-15",66.0193,66.8955,65.5374,66.7027,6766200],["2022-02-16",66.2296,66.4486,65.222,65.9755,6201200],["2022-02-17",65.6513,67.097,65.2132,65.3184,5944500],["2022-02-18",63.312,64.2582,61.7524,62.9615,8913800],["2022-02-22",61.6472,62.9352,61.1215,62.1905,8539400],["2022-02-23",63.4697,63.9165,61.3756,61.805,9412800],["2022-02-24",58.7471,62.1992,57.9235,62.1291,10307100],["2022-02-25",62.4533,63.7413,61.4808,63.5222,6711300],["2022-02-28",62.1379,62.9002,61.5246,62.76,6469800],["2022-03-01",63.4521,65.7039,63.1981,64.2232,8895800],["2022-03-02",63.6887,63.9077,61.6367,62.9002,4990900],["2022-03-03",64.0655,64.6875,58.493,59.4305,16448400],["2022-03-04",58.0725,58.9048,55.3301,55.7156,15957200],["2022-03-07",55.3739,56.1712,52.833,53.0257,15696800],["2022-03-08",52.5701,52.684,49.4247,51.4223,11869400],["2022-03-09",53.8669,55.0059,52.8417,54.6729,9487300],["2022-03-10",46.4457,48.5047,44.335,46.0164,55348100],["2022-03-11",47.2264,47.392,41.9247,42.0473,32963000],["2022-03-14",37.6788,40.1022,36.4136,37.6227,47477300],["2022-03-15",36.4837,42.2489,36.4749,40.2862,39194500],["2022-03-16",49.9066,56.3201,47.9702,56.1449,60081300],["2022-03-17",54.3225,55.9513,51.0982,54.2699,25854100],["2022-03-18",53.5952,60.8324,53.2886,57.0649,46344100],["2022-03-21",54.743,55.9171,51.0806,53.8318,19698600],["2022-03-22",57.0824,57.5555,54.5809,56.7144,19038500],["2022-03-23",54.3312,60.6703,53.7617,56.3289,23626400],["2022-03-24",53.753,54.0684,51.4486,53.9019,20640900],["2022-03-25",52.2284,53.0476,50.8967,52.5,16005500],["2022-03-28",50.9405,52.6578,49.9083,52.3686,18146000],["2022-03-29",54.4802,56.5655,54.2086,54.9621,13144200],["2022-03-30",53.6215,55.2424,53.2895,53.8756,10687300],["2022-03-31",52.5263,52.649,49.7664,50.7039,13887600],["2022-04-01",53.6653,54.1034,51.5652,51.7728,15599300],["2022-04-04",54.559,56.4428,53.8406,55.4702,13872000],["2022-04-05",54.6028,54.6773,52.8943,53.3762,7657100],["2022-04-06",52.132,52.3511,50.4586,51.7553,9039000],["2022-04-07",50.6864,50.6864,49.2494,50.0292,10869300],["2022-04-08",49.7226,50.6846,48.9077,49.5386,10468000],["2022-04-11",48.8727,51.0193,48.0579,49.7927,8787600],["2022-04-12",50.3622,51.0894,49.451,49.486,7967000],["2022-04-13",50.59,52.3073,49.9329,51.0631,11732200],["2022-04-14",50.2395,50.7915,49.302,49.5561,7345700],["2022-04-18",48.5748,50.9317,48.4916,50.3797,9225000],["2022-04-19",49.3721,49.8715,48.2506,49.8452,8462800],["2022-04-20",49.5912,49.5955,46.4632,47.0941,9340600],["2022-04-21",46.3406,47.0327,44.0275,44.4218,10540600],["2022-04-22",46.3318,47.576,44.9562,45.5958,12520900],["2022-04-25",44.5357,47.3306,44.3254,47.0678,9105900],["2022-04-26",47.427,48.6186,46.3669,46.6209,10156400],["2022-04-27",48.6186,51.5976,48.4959,50.3096,14688100],["2022-04-28",50.6601,51.5187,49.1969,50.6513,8070000],["2022-04-29",57.0211,57.2051,53.937,54.0246,19762700],["2022-05-02",54.007,55.6981,53.3587,55.5228,10728800],["2022-05-03",55.0234,56.0398,54.0114,54.4714,9119100],["2022-05-04",52.7716,55.4878,51.7903,55.3563,10050900],["2022-05-05",53.0783,53.6592,51.0456,52.0357,11266500],["2022-05-06",50.9142,51.4399,48.5836,48.7237,15135900],["2022-05-09",47.0503,47.3131,43.9136,44.7197,22233000],["2022-05-10",47.0459,47.1817,43.9662,45.2541,18345800],["2022-05-11",45.8412,46.691,43.4142,43.6595,13276900],["2022-05-12",42.7833,43.6595,41.031,42.6431,13177900],["2022-05-13",43.7734,45.8674,43.5543,45.1665,11579300],["2022-05-16",45.2892,46.2179,44.816,45.149,9181100],["2022-05-17",48.7676,49.4159,43.5456,47.024,38056200],["2022-05-18",45.9375,46.6647,44.3692,44.8598,13836900],["2022-05-19",45.8929,48.1799,45.821,47.4109,13828400],["2022-05-20",48.7314,49.3153,45.803,46.863,12289400],["2022-05-23",48.3631,48.5158,47.0696,47.905,11441200],["2022-05-24",45.8659,45.9288,43.9526,44.5365,11263800],["2022-05-25",45.1114,45.4976,44.0334,45.0844,8486600],["2022-05-26",45.6054,48.1385,45.1904,47.357,14157100],["2022-05-27",48.0218,48.2374,46.36,48.2194,10263600],["2022-05-31",51.0849,51.8484,50.0878,50.4112,20893000],["2022-06-01",51.049,51.4262,49.0817,50.1148,12724900],["2022-06-02",50.3214,52.603,49.971,52.0999,11544000],["2022-06-03",51.3184,51.3903,50.2495,50.7705,8358300],["2022-06-06",53.7977,55.0553,53.097,54.0851,18820100],["2022-06-07",54.0986,55.6841,53.7258,55.4595,12851700],["2022-06-08",57.4671,60.4539,56.9057,59.7083,22812000],["2022-06-09",55.693,56.3667,54.6421,55.1541,19049300],["2022-06-10",56.5015,58.1813,55.0885,55.2529,11806600],["2022-06-13",53.8067,54.3816,51.7406,52.9353,12244100],["2022-06-14",55.1361,57.0584,54.4175,56.1512,12539500],["2022-06-15",57.1842,57.9657,55.8996,57.777,13971000],["2022-06-16",55.3876,56.6093,54.6061,55.702,9632000],["2022-06-17",60.4629,60.5347,57.3189,58.5945,28556600],["2022-06-21",58.0196,58.4238,55.5313,57.1752,18598500],["2022-06-22",54.7768,56.2949,54.4804,55.172,12079600],["2022-06-23",56.1152,57.5165,54.5837,55.6032,17658500],["2022-06-24",56.6722,58.2441,56.232,57.4986,11412600],["2022-06-27",60.3281,61.3432,58.316,58.9448,15168000],["2022-06-28",59.0167,59.897,57.3728,57.9747,8473500],["2022-06-29",57.2381,58.307,56.8159,58.2531,6445900],["2022-06-30",57.3908,58.0555,56.5105,57.6872,5557400],["2022-07-01",57.4087,59.6095,57.2021,59.2412,5462200],["2022-07-05",58.6843,58.6843,55.9805,58.1453,10596500],["2022-07-06",56.7889,57.1482,54.5882,55.4775,8607600],["2022-07-07",56.4745,57.5929,56.241,56.7081,7912700],["2022-07-08",55.6571,56.3667,54.8397,55.702,6004100],["2022-07-11",53.3575,53.7617,52.603,53.5282,8078700],["2022-07-12",52.8455,54.8487,52.7916,54.0402,5807900],["2022-07-13",53.6989,56.5105,53.6809,55.4236,5967500],["2022-07-14",55.199,55.6032,54.139,54.8307,6276800],["2022-07-15",54.2378,54.4624,52.6254,54.13,5875800],["2022-07-18",56.5554,58.1453,55.5493,55.738,6015000],["2022-07-19",56.5554,56.771,55.3068,56.3937,4215200],["2022-07-20",56.7261,57.3099,55.738,56.25,4784800],["2022-07-21",56.7979,57.8489,56.6272,57.4986,3850700],["2022-07-22",56.9057,56.9866,55.199,55.3158,4241200],["2022-07-25",56.6542,57.1752,55.7469,56.5733,4522100],["2022-07-26",56.9327,58.0825,56.259,56.5644,4336300],["2022-07-27",57.4447,57.4447,55.3337,56.8788,4987800],["2022-07-28",55.8008,56.5913,54.0761,55.8098,6070200],["2022-07-29",52.9982,53.9728,52.4323,53.4474,7464400],["2022-08-01",51.7227,52.8455,50.6178,52.7826,7032600],["2022-08-02",51.2106,54.4714,51.0759,53.654,6395400],["2022-08-03",53.4204,54.9924,52.9982,54.9115,4812200],["2022-08-04",57.804,58.3429,56.5194,56.9057,7232900],["2022-08-05",55.2259,55.9985,54.9744,55.6122,4763300],["2022-08-08",55.3247,55.4595,52.5131,52.8545,8208300],["2022-08-09",52.6748,53.097,50.9322,51.2735,8594800],["2022-08-10",50.6268,51.1568,48.8212,49.8543,13971900],["2022-08-11",50.7435,52.5356,50.5369,51.1478,9374500],["2022-08-12",48.9739,51.4981,48.9739,51.2466,6238900],["2022-08-15",50.8244,52.3515,50.6941,52.082,5223200],["2022-08-16",51.04,51.9652,50.7166,51.4622,4834400],["2022-08-17",51.2017,51.5161,50.1237,50.4381,4903300],["2022-08-18",49.962,50.1956,48.8527,49.5758,5552800],["2022-08-19",49.4949,50.1956,49.0278,49.1356,4714400],["2022-08-22",49.7285,50.4381,49.3782,49.6926,8342900],["2022-08-23",50.1237,51.9023,47.6535,51.3813,13407000],["2022-08-24",50.8828,55.3742,50.501,53.3935,12443400],["2022-08-25",55.702,59.6634,55.6302,58.307,19917600],["2022-08-26",60.8042,60.9659,56.9596,57.0045,14638300],["2022-08-29",57.1033,58.1543,55.8592,55.9805,7340400],["2022-08-30",56.0703,56.4566,54.4444,55.2529,7001400],["2022-08-31",56.5913,58.0465,56.1691,57.0315,6955200],["2022-09-01",55.4685,56.771,55.0912,56.6901,4268200],["2022-09-02",55.702,55.8098,54.696,55.0553,4544200],["2022-09-06",53.5462,54.0043,52.9982,53.3126,4376800],["2022-09-07",52.9533,53.9414,52.1179,53.7887,4845900],["2022-09-08",53.2677,54.2199,53.1958,53.8156,2941700],["2022-09-09",55.217,55.5852,54.0761,54.2648,5020900],["2022-09-12",54.7858,55.5403,54.0043,55.5044,5340500],["2022-09-13",52.3964,53.2318,51.4532,51.5879,7339400],["2022-09-14",51.57,51.8035,50.528,51.561,5076400],["2022-09-15",51.6553,52.2347,51.2017,51.7855,5181100],["2022-09-16",50.7615,51.1163,49.486,49.7375,7378900],["2022-09-19",49.7824,51.04,49.6297,51.04,6204700],["2022-09-20",50.8558,52.046,50.7705,51.022,4296800],["2022-09-21",50.1776,50.2675,48.3631,48.444,6177800],["2022-09-22",48.6775,49.1805,47.5996,48.0308,4552300],["2022-09-23",47.0427,47.6535,46.5576,46.9888,5627600],["2022-09-26",47.8152,49.1177,47.6984,47.914,6258200],["2022-09-27",48.5293,49.459,46.863,47.3032,6126500],["2022-09-28",46.0995,47.8331,45.4078,47.5457,5989100],["2022-09-29",46.1534,46.7911,44.9946,46.0366,6141700],["2022-09-30",45.1563,46.1309,44.7431,45.1832,6553600],["2022-10-03",44.3568,44.5499,43.198,44.4826,9728000],["2022-10-04",45.5156,47.5996,45.291,46.7462,8173600],["2022-10-05",48.2194,48.8482,47.0786,47.5906,9187100],["2022-10-06",47.2043,47.6714,46.3869,46.4049,6967200],["2022-10-07",45.273,45.7761,44.1951,44.8329,8249200],["2022-10-10",43.9975,44.0694,41.9674,42.7399,8791300],["2022-10-11",41.777,42.5827,40.7008,41.5632,8667900],["2022-10-12",41.6261,42.4255,40.9658,41.68,5145100],["2022-10-13",39.578,41.132,39.1019,40.4673,8880500],["2022-10-14",40.6604,40.6649,37.9162,38.024,12859900],["2022-10-17",39.7487,40.5661,39.3085,39.9193,9118300],["2022-10-18",41.1769,41.4374,39.331,40.1259,7836200],["2022-10-19",38.1946,38.4237,36.47,37.0269,11761100],["2022-10-20",37.4042,39.2097,37.1886,37.8713,10832700],["2022-10-21",37.1347,37.9072,36.4789,37.8623,8515900],["2022-10-24",32.1358,33.1643,29.7958,32.9308,29614400],["2022-10-25",34.2692,34.8441,33.299,33.9278,15122300],["2022-10-26",33.9548,38.2396,33.6673,36.8652,22836100],["2022-10-27",35.5717,36.5598,35.2124,35.4819,10699500],["2022-10-28",33.3619,34.0716,32.9577,34.0087,13592200],["2022-10-31",33.7482,34.3994,33.335,33.4967,9762000],["2022-11-01",36.3532,36.4161,34.35,34.5297,12171600],["2022-11-02",35.8591,36.946,35.1764,35.7873,13751800],["2022-11-03",34.4399,36.991,34.2153,36.3262,11091800],["2022-11-04",39.8744,40.2786,38.1946,39.8654,20375100],["2022-11-07",40.7907,41.4967,39.569,39.9822,10360500],["2022-11-08",40.4224,41.1769,39.4792,40.8625,9351300],["2022-11-09",39.0166,39.1648,37.9027,38.1407,9533900],["2022-11-10",40.7727,42.156,40.629,41.3476,11966000],["2022-11-11",44.4377,45.4078,43.5933,43.9526,12951800],["2022-11-14",45.7581,46.7283,45.0215,45.6773,12662500],["2022-11-15",49.4051,50.1866,47.9499,48.938,13060500],["2022-11-16",47.9858,48.3901,47.384,48.0487,6782500],["2022-11-17",46.7193,52.1628,46.5845,51.6688,15141200],["2022-11-18",52.6928,52.8006,49.503,50.3663,16768100],["2022-11-21",47.9858,48.3901,46.8181,47.1594,11007000],["2022-11-22",44.9946,46.4498,44.797,46.3151,6675400],["2022-11-23",47.4918,47.6355,46.4228,46.9438,6054300],["2022-11-25",44.9587,45.0664,44.2311,44.4466,5908900],["2022-11-28",44.3838,45.9198,44.276,44.8329,7626900],["2022-11-29",48.0218,48.947,47.7164,47.8331,13450200],["2022-11-30",50.7885,52.4503,50.6178,51.3634,15765800],["2022-12-01",49.7015,50.6358,49.1177,50.1686,7147700],["2022-12-02",49.486,53.6001,49.45,52.6748,10436300],["2022-12-05",54.5253,54.5612,52.603,53.1599,9149600],["2022-12-06",54.0761,54.3366,52.576,54.2109,7771300],["2022-12-07",51.2645,52.9533,51.0939,52.5042,6229100],["2022-12-08",54.2693,55.1541,53.8201,54.2289,7278700],["2022-12-09",53.7797,54.0941,52.0101,52.3874,7993600],["2022-12-12",52.7108,52.8275,51.0849,51.5789,7473900],["2022-12-13",54.3546,54.5073,51.3005,51.9293,8382900],["2022-12-14",52.3245,53.0701,52.1449,52.612,7296700],["2022-12-15",53.9684,54.4534,50.501,50.8873,8436200],["2022-12-16",51.7676,52.2616,50.7885,50.8334,7517300],["2022-12-19",51.5789,51.9203,50.9322,51.3723,6995500],["2022-12-20",49.998,51.534,49.9531,50.6807,4568100],["2022-12-21",50.4291,52.4009,50.2405,52.2077,4726200],["2022-12-22",52.7736,53.3575,51.3005,51.8035,5318200],["2022-12-23",51.9652,52.2796,50.5729,50.6986,5041600],["2022-12-27",51.6418,53.7528,51.2645,52.8186,8114700],["2022-12-28",52.4143,52.7557,49.5039,50.4381,10055900],["2022-12-29",50.4291,51.4936,50.0788,51.2825,4613500],["2022-12-30",50.1866,51.3454,50.1417,50.4202,4567500],["2023-01-03",52.073,53.5102,51.0849,51.7766,7337700],["2023-01-04",55.4056,60.2698,54.8307,59.376,19823100],["2023-01-05",57.0405,59.5107,57.0135,59.1963,10826200],["2023-01-06",57.4492,58.2891,56.2275,57.7591,8492400],["2023-01-09",58.2172,58.4328,55.8817,56.7081,9838400],["2023-01-10",57.5794,58.0465,56.5464,57.1752,5538000],["2023-01-11",56.8428,57.1213,55.4415,56.6272,7476500],["2023-01-12",56.6093,57.265,55.9248,56.744,5271500],["2023-01-13",57.3459,58.7562,56.3892,57.1303,7964600],["2023-01-17",54.9026,55.1092,53.5776,53.8606,8511200],["2023-01-18",54.5343,54.7319,52.5311,52.567,6763300],["2023-01-19",53.0791,54.201,53.0791,53.3755,5255000],["2023-01-20",54.3411,54.7858,54.0222,54.2827,6869800],["2023-01-23",54.7499,55.4236,54.3905,54.8487,4606000],["2023-01-24",54.0761,55.4191,53.9863,55.3517,4130100],["2023-01-25",54.9205,55.3876,54.0761,55.1361,3651700],["2023-01-26",56.1601,56.8249,55.6481,56.6901,4809200],["2023-01-27",57.6692,57.9028,56.4835,57.256,5667400],["2023-01-30",54.4444,54.696,53.1419,53.7438,7464300],["2023-01-31",53.0252,54.2468,52.8275,53.4743,5075600],["2023-02-01",54.0133,55.4775,53.1599,54.3187,7872100],["2023-02-02",54.166,54.166,52.4593,53.2767,8239900],["2023-02-03",52.7197,53.4384,51.6688,51.7676,6162900],["2023-02-06",50.7256,51.3095,50.1686,50.9591,5384800],["2023-02-07",51.1029,51.5789,50.3034,51.2825,7999200],["2023-02-08",51.013,51.0849,49.5758,49.7195,7881400],["2023-02-09",50.6807,51.2825,49.477,49.8093,7964600],["2023-02-10",47.9858,48.1745,46.5576,46.9708,10942600],["2023-02-13",47.5187,47.8062,46.89,47.0966,7134600],["2023-02-14",46.3869,47.1864,46.1354,46.9977,5405800],["2023-02-15",46.3869,46.9528,45.8884,46.9169,5144500],["2023-02-16",48.3182,49.1985,48.0487,48.5967,9148400],["2023-02-17",47.7074,48.2374,47.1235,47.6265,6342000],["2023-02-21",43.216,43.9786,41.9225,42.3716,23406200],["2023-02-22",43.3373,43.3957,41.4653,41.7967,12536200],["2023-02-23",43.0274,43.2609,41.2802,41.9045,11819700],["2023-02-24",40.187,40.9299,39.9328,40.2427,11854300],["2023-02-27",40.8715,40.8715,39.9642,40.1888,8018000],["2023-02-28",39.7711,40.5212,39.4971,39.9193,6437600],["2023-03-01",41.8057,42.0123,40.6919,41.0781,9294900],["2023-03-02",40.9793,42.3581,40.7817,42.2818,7916900],["2023-03-03",42.3716,43.3328,42.3537,42.6321,7866400],["2023-03-06",42.8208,43.7639,42.4255,43.0453,7170400],["2023-03-07",42.5423,42.5423,41.6261,41.8327,6508500],["2023-03-08",40.8805,42.5872,40.8446,42.201,8511400],["2023-03-09",39.9822,40.2337,37.1077,37.4401,37309900],["2023-03-10",36.7215,37.1706,35.9939,36.3532,15478100],["2023-03-13",35.6471,36.6855,35.0687,36.0298,13141600],["2023-03-14",35.913,36.6541,35.4441,36.3262,11110700],["2023-03-15",35.3741,35.8232,34.862,35.3381,10398100],["2023-03-16",35.0956,36.0118,34.9519,35.7424,9824600],["2023-03-17",35.4639,35.6346,34.6465,34.88,11476200],["2023-03-20",34.1344,35.3022,33.865,34.7273,11303000],["2023-03-21",34.6914,35.5627,34.5207,35.5178,9756500],["2023-03-22",35.4819,35.8142,34.5836,34.5836,8310900],["2023-03-23",36.2005,36.7305,35.6031,35.9939,11071400],["2023-03-24",35.8591,36.6855,35.7963,36.1915,7345800],["2023-03-27",35.3381,35.8951,35.1675,35.7334,7330300],["2023-03-28",36.9011,37.6108,36.425,37.3233,14232900],["2023-03-29",36.7574,37.3862,36.434,36.991,7576400],["2023-03-30",39.2007,40.5661,38.7875,39.8834,32047000],["2023-03-31",39.9373,40.1709,39.1109,39.4253,16668800],["2023-04-03",38.8684,39.1289,37.6871,38.0869,12816300],["2023-04-04",37.8443,38.1183,37.2021,37.5838,8908200],["2023-04-05",37.5109,37.5747,36.5535,36.9273,7699300],["2023-04-06",36.9273,37.3103,36.3347,37.1644,7171700],["2023-04-10",35.9061,36.4441,35.6052,36.4441,7750500],["2023-04-11",36.9638,37.1553,36.435,36.4806,10072900],["2023-04-12",35.5688,35.7302,33.6175,33.6905,22565000],["2023-04-13",34.347,34.4017,33.7817,34.1464,12818200],["2023-04-14",34.0096,34.2376,33.2346,33.5993,10708000],["2023-04-17",34.522,34.8029,34.2376,34.6935,10919300],["2023-04-18",34.9214,35.0308,34.2148,34.4017,9551100],["2023-04-19",33.572,33.8637,33.4261,33.8273,8405100],["2023-04-20",33.2437,33.5172,32.7969,32.9975,12624500],["2023-04-21",32.3684,32.6009,32.1085,32.4869,10121800],["2023-04-24",32.1769,32.2225,31.1466,31.6207,15105600],["2023-04-25",30.8731,31.2378,30.5722,30.7272,11859800],["2023-04-26",31.876,32.0493,31.1193,31.2104,8791800],["2023-04-27",31.3016,31.7484,31.0281,31.6846,9255100],["2023-04-28",31.6207,32.6966,31.5569,32.569,8911100],["2023-05-01",32.569,32.6966,32.1313,32.3593,5428200],["2023-05-02",31.9216,31.9399,30.6816,31.2104,10100400],["2023-05-03",31.101,31.9216,30.8302,31.6207,8096600],["2023-05-04",32.0949,32.7286,31.949,32.6237,8961200],["2023-05-05",32.6921,33.034,32.3958,32.7149,8962400],["2023-05-08",32.5052,32.9246,32.1131,32.7331,6574500],["2023-05-09",31.6299,32.496,31.6025,32.4778,6286700],["2023-05-10",31.5204,32.1541,31.4019,32.0037,18060800],["2023-05-11",33.2346,34.584,33.0522,34.3105,26039100],["2023-05-12",33.6814,33.7087,31.9946,32.186,17056900],["2023-05-15",33.0249,34.7482,32.6374,34.347,17401800],["2023-05-16",34.0233,34.8302,33.8455,34.5749,10170200],["2023-05-17",33.6495,34.3287,33.2893,34.0461,9646200],["2023-05-18",33.7361,33.7452,32.4596,32.6419,16761500],["2023-05-19",32.4687,32.5745,31.7302,31.9672,11483400],["2023-05-22",32.8152,33.3258,32.6419,32.8152,10623700],["2023-05-23",32.0949,32.5508,31.8852,31.949,7889100],["2023-05-24",31.3472,31.6207,30.5585,30.8913,13984400],["2023-05-25",30.3625,30.3989,29.4416,29.5783,13708200],["2023-05-26",30.1254,30.4537,29.592,30.1801,9946600],["2023-05-30",30.0798,30.1619,28.8763,29.2683,15818600],["2023-05-31",29.4051,29.788,28.7805,29.7242,18734500],["2023-06-01",30.3442,32.186,30.3169,31.484,17095000],["2023-06-02",32.6784,32.9884,32.1997,32.3046,10321500],["2023-06-05",32.2681,33.2346,31.8213,33.0887,10798500],["2023-06-06",32.838,34.4929,32.724,34.4199,15402600],["2023-06-07",33.5993,34.2239,33.3805,33.6905,11110700],["2023-06-08",33.7817,34.4062,33.6814,33.9549,6952300],["2023-06-09",33.7726,33.882,33.0887,33.3531,8405400],["2023-06-12",33.4808,34.1418,33.2984,33.4625,8220200],["2023-06-13",34.5567,35.3955,34.3926,34.6388,12883900],["2023-06-14",34.616,35.4502,34.5047,35.2314,10684000],["2023-06-15",36.0976,36.5353,35.97,36.435,12974500],["2023-06-16",37.0823,37.0915,35.7967,36.3347,11064900],["2023-06-20",34.6843,34.688,33.4489,33.8911,17834100],["2023-06-21",33.5127,33.9823,33.2802,33.3623,8615900],["2023-06-22",33.4261,33.4808,32.7058,33.3623,5355600],["2023-06-23",32.7058,32.7331,31.5478,31.794,12691100],["2023-06-26",31.835,32.1952,31.794,31.8852,7240900],["2023-06-27",32.6237,32.6511,32.2955,32.5964,6349500],["2023-06-28",31.9079,31.9399,31.1557,31.721,9907900],["2023-06-29",30.8366,31.256,30.6634,31.019,10586400],["2023-06-30",31.174,31.4475,30.864,31.1193,14159600],["2023-07-03",32.0037,32.5644,31.9399,32.0493,6531500],["2023-07-05",32.1177,32.1769,31.8031,32.0949,7196100],["2023-07-06",31.3016,31.5843,30.8229,31.0737,7103400],["2023-07-07",31.6025,32.9975,31.5296,32.6055,12942800],["2023-07-10",32.186,32.9656,31.9672,32.7787,8334200],["2023-07-11",32.7331,33.1799,32.1952,32.8425,7323800],["2023-07-12",34.0461,34.4974,33.654,34.1099,11464000],["2023-07-13",35.2861,35.9335,35.0946,35.8879,15422600],["2023-07-14",35.0126,35.039,34.5567,34.7755,10837000],["2023-07-17",33.9367,34.6479,33.6631,34.4473,7310800],["2023-07-18",33.4653,33.6084,32.3456,32.879,17028300],["2023-07-19",33.6631,34.0826,33.1981,33.1981,10172900],["2023-07-20",33.6905,33.6996,33.2984,33.4352,9865500],["2023-07-21",34.0734,34.347,33.6267,33.7999,12131700],["2023-07-24",33.2574,35.4229,33.1525,34.9761,13337900],["2023-07-25",36.0794,36.1888,34.9761,35.1311,10273600],["2023-07-26",34.812,35.7694,34.812,35.6782,7721200],["2023-07-27",35.4411,35.5597,34.4382,34.6296,11475300],["2023-07-28",36.0429,37.1006,35.8651,36.9547,16992600],["2023-07-31",37.4562,38.2522,37.1735,37.6659,12149600],["2023-08-01",36.8544,37.21,36.4714,36.5079,7522700],["2023-08-02",35.5688,35.6964,34.6296,34.8758,11160700],["2023-08-03",35.6782,36.2526,35.4958,36.0703,8560000],["2023-08-04",36.362,36.6128,35.6144,35.6417,6056300],["2023-08-07",36.1797,36.1797,34.9305,35.4776,8379100],["2023-08-08",34.243,34.7026,33.9504,34.6935,7580600],["2023-08-09",34.9488,34.9943,34.0643,34.347,7628500],["2023-08-10",35.1676,35.9244,34.812,35.0946,9801300],["2023-08-11",33.8273,33.882,32.7149,33.2437,14070300],["2023-08-14",33.189,33.6951,32.8334,33.5173,5972800],["2023-08-15",33.0067,33.107,32.3684,32.7969,9143700],["2023-08-16",31.8715,32.6602,30.9278,31.8031,20116300],["2023-08-17",32.3866,32.4413,31.37,31.6937,11094400],["2023-08-18",30.1163,30.326,29.7972,30.1892,17024400],["2023-08-21",30.0981,30.4947,29.9613,30.2895,8220600],["2023-08-22",30.8184,30.9278,29.9978,30.3442,8176700],["2023-08-23",30.2439,30.9779,30.2211,30.8275,7309800],["2023-08-24",30.8731,31.0554,30.0981,30.1072,10830400],["2023-08-25",30.2439,30.2439,29.4735,30.0525,8541600],["2023-08-28",30.7181,31.0873,30.4081,30.8275,10403900],["2023-08-29",31.5478,31.8943,31.1484,31.4566,8932400],["2023-08-30",30.8093,31.2834,30.7728,30.9734,8583800],["2023-08-31",30.2166,30.3761,29.9522,30.2804,12123800],["2023-09-01",30.864,31.8669,30.8184,31.0919,11907100],["2023-09-05",30.7409,31.3107,30.5813,31.2378,7669100],["2023-09-06",30.9187,31.3809,30.8001,30.8092,7200400],["2023-09-07",29.6148,29.633,29.1407,29.4872,12472700],["2023-09-08",29.4917,29.6203,29.1772,29.5419,5452700],["2023-09-11",29.3686,29.437,28.858,29.1042,9831800],["2023-09-12",28.9219,29.3048,28.8216,28.931,7047600],["2023-09-13",28.8398,29.086,28.7213,28.8945,4821200],["2023-09-14",29.086,29.1954,28.7486,28.9219,6813200],["2023-09-15",28.9766,29.0267,28.6711,28.7851,7347400],["2023-09-18",28.3383,28.4204,27.9964,28.3748,9074400],["2023-09-19",27.9007,28.0739,27.7274,27.9371,9668300],["2023-09-20",27.6454,28.0456,27.6454,27.6727,7038500],["2023-09-21",27.0345,27.4083,26.9068,27.1803,9400900],["2023-09-22",28.2243,28.2562,27.6773,27.7274,8385200],["2023-09-25",26.8065,27.235,26.7609,27.153,7537400],["2023-09-26",26.3962,26.7336,26.3597,26.4691,10521600],["2023-09-27",26.533,26.5968,26.15,26.3962,8363600],["2023-09-28",25.8765,26.1272,25.5938,26.0315,12698900],["2023-09-29",26.7153,26.9433,26.378,26.5603,9443800],["2023-10-02",26.6679,26.688,26.3141,26.5056,5809400],["2023-10-03",25.7853,26.0497,25.7306,25.9494,7515800],["2023-10-04",25.9221,26.0497,25.7853,25.8856,5457100],["2023-10-05",26.0771,26.15,25.758,26.1227,4877100],["2023-10-06",26.1683,27.1074,26.1318,26.998,10870800],["2023-10-09",26.5239,26.7746,26.2913,26.6515,7493800],["2023-10-10",27.0345,27.6454,26.9797,27.5998,7783400],["2023-10-11",27.773,28.083,27.5268,27.6636,8762200],["2023-10-12",27.308,27.308,25.1197,25.375,32118900],["2023-10-13",24.1441,24.7915,24.0347,24.6638,25593600],["2023-10-16",24.2626,25.4479,24.1714,25.2018,14941800],["2023-10-17",24.5818,24.7687,24.1806,24.2991,16078800],["2023-10-18",23.9253,23.9435,23.5423,23.597,13103400],["2023-10-19",22.7673,23.2323,22.7035,22.8585,13496300],["2023-10-20",22.3479,22.4208,22.0561,22.2293,18606300],["2023-10-23",22.129,22.7491,21.892,22.6123,14827200],["2023-10-24",22.2476,23.3417,22.2385,23.0226,18331400],["2023-10-25",22.667,23.0363,22.3935,22.9041,10666800],["2023-10-26",22.9861,23.8614,22.9679,23.6335,17135200],["2023-10-27",23.907,23.9982,22.9679,23.3873,14522200],["2023-10-30",23.7976,23.8706,23.3919,23.6517,8090900],["2023-10-31",23.2141,23.3326,22.8676,23.1776,12274600],["2023-11-01",23.205,23.2141,22.7582,23.0955,9874300],["2023-11-02",23.4238,23.5697,23.0955,23.5332,8440900],["2023-11-03",24.3082,24.7641,24.1623,24.5635,13891200],["2023-11-06",24.9282,25.0057,24.4933,24.7185,10031800],["2023-11-07",24.3629,24.4906,24.0803,24.4541,8691900],["2023-11-08",24.217,24.4267,24.0438,24.1167,7328800],["2023-11-09",23.9435,24.0201,23.3782,23.4785,7365800],["2023-11-10",23.3873,23.5378,23.132,23.4876,6971800],["2023-11-13",23.6791,23.7292,23.287,23.4785,14208800],["2023-11-14",24.0073,24.4723,23.8159,24.3538,18328100],["2023-11-15",26.0041,26.688,25.5756,26.068,32265300],["2023-11-16",24.7185,25.6212,24.6091,25.603,19515600],["2023-11-17",25.2109,25.334,24.8462,25.1744,11776600],["2023-11-20",25.6759,26.3324,25.5574,26.0315,16069300],["2023-11-21",25.8628,26.15,25.375,25.603,10228000],["2023-11-22",25.8765,26.0315,25.6075,25.8127,9274900],["2023-11-24",25.6577,26.4236,25.6485,26.223,5939900],["2023-11-27",25.9494,26.5968,25.7853,25.84,9402400],["2023-11-28",25.6121,25.7306,25.1744,25.6759,13227300],["2023-11-29",25.0103,25.334,24.8325,25.0194,14469900],["2023-11-30",24.9921,25.2656,24.4924,25.0103,10322100],["2023-12-01",24.5362,24.8188,24.3082,24.7641,10278100],["2023-12-04",24.3265,24.5535,24.1897,24.2444,10383400],["2023-12-05",23.7156,24.2444,23.6107,23.8159,10328500],["2023-12-06",24.1623,24.4723,23.9936,24.2535,9520600],["2023-12-07",24.4359,24.755,24.3629,24.5544,12058600],["2023-12-08",24.4267,24.5453,24.1076,24.1167,9210500],["2023-12-11",23.0682,23.5514,22.8038,23.3417,14067400],["2023-12-12",23.3235,23.3235,22.822,22.9588,12059900],["2023-12-13",22.7946,23.0682,22.4846,23.0591,12794100],["2023-12-14",23.2414,24.0256,23.2277,23.9253,17238200],["2023-12-15",25.1562,25.6121,24.9191,24.9921,51696900],["2023-12-18",24.3356,24.5635,24.1897,24.29,11920300],["2023-12-19",24.4085,25.2428,24.3538,25.1653,15043200],["2023-12-20",24.6365,24.8325,24.062,24.0985,18838600],["2023-12-21",24.682,25.5482,24.5225,25.5118,17451800],["2023-12-22",24.9647,25.4571,24.7823,25.1562,11935300],["2023-12-26",25.3659,25.6987,24.9647,25.1744,8455900],["2023-12-27",25.1379,25.3157,24.8945,25.3021,8776300],["2023-12-28",26.0497,26.6105,25.9312,25.995,12970900],["2023-12-29",26.0953,26.5056,26.0953,26.3415,10280100],["2024-01-02",25.53,25.5574,24.7185,24.8006,15718200],["2024-01-03",24.5726,25.1106,24.4541,25.0468,12776300],["2024-01-04",24.9009,25.0468,24.6729,24.7641,8080700],["2024-01-05",24.6365,24.6638,24.1578,24.3265,13282400],["2024-01-08",23.173,23.7566,22.9952,23.67,15459000],["2024-01-09",22.8767,23.2779,22.7126,23.0864,11853100],["2024-01-10",23.0682,23.2232,22.9451,23.05,8922500],["2024-01-11",23.3691,23.5058,22.9724,23.1502,9859200],["2024-01-12",22.9223,23.3016,22.4664,22.5211,12212300],["2024-01-16",21.8829,21.9357,21.3905,21.4999,20451300],["2024-01-17",20.497,20.5699,20.2417,20.4422,24370700],["2024-01-18",20.3967,20.3967,19.959,20.0775,15665200],["2024-01-19",19.7128,20.5243,19.4621,20.3237,31230700],["2024-01-22",19.4028,19.8222,18.9834,19.7493,18861700],["2024-01-23",20.9346,21.272,20.7705,21.1717,25469100],["2024-01-24",21.7279,21.7917,21.0531,21.5182,26931500],["2024-01-25",21.9285,22.0196,21.5273,21.819,15090200],["2024-01-26",21.509,21.819,21.3723,21.7552,9518000],["2024-01-29",21.8282,21.8737,20.962,21.3905,17044100],["2024-01-30",20.4969,20.8525,20.3556,20.7431,13100900],["2024-01-31",20.3784,20.962,20.3602,20.5608,12201900],["2024-02-01",20.5881,20.6766,20.0775,20.2599,16024200],["2024-02-02",19.9043,19.9499,19.6262,19.8587,15420900],["2024-02-05",20.0502,20.6383,19.7128,20.4149,15771500],["2024-02-06",21.6367,22.0014,21.2446,21.9832,20107900],["2024-02-07",20.8617,21.3449,20.6884,21.0167,17331700],["2024-02-08",20.6246,20.652,20.0775,20.1049,11162400],["2024-02-09",20.2781,20.4742,19.8678,20.4058,9307700],["2024-02-12",20.5881,21.1808,20.579,20.8708,10607000],["2024-02-13",20.5152,20.7203,20.1149,20.1778,7225800],["2024-02-14",20.8161,21.1078,20.7158,21.0987,9256700],["2024-02-15",21.3905,21.8373,21.3631,21.4817,11316600],["2024-02-16",22.243,22.4755,22.0561,22.0835,11662300],["2024-02-20",21.664,21.7005,21.0167,21.1808,12655200],["2024-02-21",21.7917,22.0926,21.6002,21.6914,10632300],["2024-02-22",21.8829,22.0287,21.5729,21.8464,7576700],["2024-02-23",21.9102,22.0652,21.5729,21.7917,11409900],["2024-02-26",21.6732,21.9011,21.509,21.6093,6773600],["2024-02-27",21.9467,22.2065,21.819,21.9558,9359500],["2024-02-28",21.272,21.3358,20.7614,20.7978,15249500],["2024-02-29",20.8343,21.0714,20.5334,20.6246,14660600],["2024-03-01",20.9711,21.2173,20.8343,20.9711,12998300],["2024-03-04",20.7796,20.8161,19.6946,19.9499,28522700],["2024-03-05",19.4575,19.7584,19.3116,19.5487,18632500],["2024-03-06",22.6579,23.4055,22.1838,22.7126,54459300],["2024-03-07",22.357,22.3752,21.5637,21.8737,17507700],["2024-03-08",21.7643,22.7491,21.6823,22.5667,26012100],["2024-03-11",23.3417,24.0256,23.3235,23.7703,21510900],["2024-03-12",24.4906,25.1744,24.445,24.9556,24082700],["2024-03-13",24.8553,26.0315,24.8553,25.5391,25266600],["2024-03-14",24.8826,24.8972,24.2991,24.6638,16774200],["2024-03-15",24.5635,25.3932,24.3629,25.0285,18122100],["2024-03-18",25.0012,25.6212,24.9829,25.3932,15992200],["2024-03-19",25.0741,25.1562,24.5854,25.1562,13498600],["2024-03-20",25.3841,25.6941,25.1699,25.6577,14761800],["2024-03-21",25.5254,25.6759,24.6273,24.6638,15520700],["2024-03-22",23.9891,24.2717,23.7475,24.1623,13891700],["2024-03-25",24.1623,24.6638,24.135,24.4359,14936900],["2024-03-26",24.5635,24.5863,24.0164,24.0347,8388900],["2024-03-27",23.9617,24.9328,23.8797,24.8279,16220900],["2024-03-28",25.0741,25.6212,24.9465,24.9738,16331100],["2024-04-01",25.53,25.8765,25.1653,25.3112,11004400],["2024-04-02",25.2565,25.6303,25.1881,25.3568,12525000],["2024-04-03",24.9921,25.1471,24.6638,24.8644,10171200],["2024-04-04",25.324,25.3381,24.4799,24.4986,8583500],["2024-04-05",24.5737,24.6581,24.3485,24.4048,5699400],["2024-04-08",24.4799,24.6956,24.2641,24.3298,5572400],["2024-04-09",24.4799,25.0707,24.3692,25.0426,11749600],["2024-04-10",24.9676,25.385,24.78,25.0145,6012600],["2024-04-11",25.3427,25.6241,25.052,25.3146,6212300],["2024-04-12",24.433,24.4423,23.8045,23.8139,15121900],["2024-04-15",24.2829,24.5549,23.7295,23.8421,10557600],["2024-04-16",23.4857,23.8045,23.1292,23.5044,7515200],["2024-04-17",23.7014,24.0297,23.5419,23.5888,5683900],["2024-04-18",23.3919,24.1375,23.3825,23.8796,10096200],["2024-04-19",23.4294,23.9452,23.2887,23.9265,14563100],["2024-04-22",24.1047,25.3381,24.0859,25.3146,17274500],["2024-04-23",25.6429,25.9224,25.4459,25.8398,11831200],["2024-04-24",26.4401,26.6371,26.2432,26.5152,11230300],["2024-04-25",26.3932,26.9278,26.3651,26.8153,11071000],["2024-04-26",28.0346,28.5692,27.8845,28.4567,22195200],["2024-04-29",28.1284,28.466,27.802,28.0346,9079700],["2024-04-30",27.4531,27.7157,27.0685,27.0967,9345100],["2024-05-01",27.0685,27.7345,26.9278,27.4531,7695400],["2024-05-02",28.8693,30.8202,28.8225,30.6139,26785900],["2024-05-03",30.764,30.8906,30.3231,30.8296,11366600],["2024-05-06",30.7171,30.9797,30.5342,30.6795,8004900],["2024-05-07",29.9949,30.3372,29.9011,30.1355,6376700],["2024-05-08",29.4602,30.1027,29.3946,29.9667,5592200],["2024-05-09",30.6139,30.8812,29.9667,30.3606,6498600],["2024-05-10",30.6608,30.9046,30.1449,30.2012,7127600],["2024-05-13",31.3361,32.4522,31.2986,31.6831,15268100],["2024-05-14",30.914,31.3736,30.6608,31.2798,9959200],["2024-05-15",31.8191,31.8191,31.1204,31.5331,10870500],["2024-05-16",32.3584,32.4428,30.0933,32.1427,23780800],["2024-05-17",32.4006,33.4699,32.1802,33.0806,19446000],["2024-05-20",32.9212,33.3339,32.153,32.5929,9619100],["2024-05-21",31.2142,31.7675,30.8915,31.2235,47141400],["2024-05-22",30.9046,31.2329,30.5998,30.6514,27805200],["2024-05-23",29.9198,30.3231,29.2164,29.2633,20064900],["2024-05-24",29.0241,29.1695,28.2972,28.391,18961600],["2024-05-28",28.4098,28.5786,27.5,28.0346,18743400],["2024-05-29",27.575,27.7532,27.2374,27.5,18978500],["2024-05-30",27.65,28.4613,27.5656,28.3347,10518000],["2024-05-31",27.5562,27.9314,27.3968,27.7814,9842500],["2024-06-03",28.4004,28.7099,27.7157,28.044,9909100],["2024-06-04",28.1565,28.3722,27.9127,28.2034,8939200],["2024-06-05",28.6536,29.0007,28.5411,28.6911,8606900],["2024-06-06",28.2128,28.2878,27.8845,27.922,11657600],["2024-06-07",27.5609,28.0862,27.4249,27.5094,9661000],["2024-06-10",27.5563,27.8658,27.1436,27.7532,6704500],["2024-06-11",27.7907,28.0065,27.3265,27.5844,6854400],["2024-06-12",27.8282,27.9971,27.3311,27.7251,12297900],["2024-06-13",27.9408,28.1284,27.575,27.575,9590400],["2024-06-14",27.1154,27.1811,26.8622,26.9841,11933500],["2024-06-17",27.1811,27.5563,26.9044,27.4249,11917300],["2024-06-18",27.1905,27.5375,26.9841,27.2467,5622000],["2024-06-20",26.9091,27.1951,26.6652,26.8997,11552900],["2024-06-21",26.3932,26.5902,26.1963,26.3557,10489500],["2024-06-24",26.5902,27.1436,26.5527,26.5996,8277600],["2024-06-25",26.1775,26.4026,25.5866,25.8586,8528800],["2024-06-26",25.8211,25.9524,25.5116,25.8023,4823300],["2024-06-27",25.5022,25.5303,24.583,24.6299,13983900],["2024-06-28",24.6956,24.7378,24.1563,24.236,11558100],["2024-07-01",24.3204,24.5924,24.0765,24.1891,6998200],["2024-07-02",24.311,24.5268,23.9828,24.4705,9133100],["2024-07-03",24.78,25.2302,24.7237,25.2021,6717200],["2024-07-05",24.4986,25.1927,24.4986,25.0989,9372300],["2024-07-08",24.855,24.8738,24.6112,24.8269,6177900],["2024-07-09",24.6581,25.4178,24.5361,25.1552,9128200],["2024-07-10",25.127,25.3521,24.8832,25.0989,6913300],["2024-07-11",25.793,27.0216,25.793,26.8528,22612200],["2024-07-12",27.1436,27.2655,26.1634,26.4026,11884200],["2024-07-15",25.5491,25.5491,24.9488,24.9957,11893300],["2024-07-16",24.9957,25.6288,24.8363,25.5116,7466300],["2024-07-17",25.4834,25.6054,25.0895,25.3052,7396700],["2024-07-18",25.3615,25.4834,24.5455,24.6487,9427500],["2024-07-19",24.6299,24.8879,24.4517,24.6299,4797800],["2024-07-22",25.2208,25.4553,25.0754,25.1833,6149600],["2024-07-23",24.6205,24.6862,24.3298,24.5643,7296700],["2024-07-24",24.2735,24.5924,24.039,24.161,5874900],["2024-07-25",24.8832,25.6898,24.6768,24.6956,14040600],["2024-07-26",24.7143,25.0145,24.4611,24.9113,3608600],["2024-07-29",24.8925,25.0332,24.6065,24.9582,4825100],["2024-07-30",24.8363,24.8363,24.447,24.7237,5116700],["2024-07-31",25.2208,25.2677,24.6112,24.7519,5131800],["2024-08-01",24.1797,24.2923,23.5701,23.6732,10127500],["2024-08-02",23.4481,23.7108,23.2324,23.5982,7902700],["2024-08-05",22.6978,23.4284,22.6321,23.4012,12298200],["2024-08-06",23.4012,24.0578,23.3778,23.8702,8098000],["2024-08-07",24.0578,24.1985,23.5794,23.7577,6102200],["2024-08-08",23.8983,24.4611,23.8843,24.3673,5067000],["2024-08-09",24.1141,24.2923,23.903,24.2735,4326700],["2024-08-12",24.2266,24.6862,24.2266,24.4517,5548700],["2024-08-13",24.433,24.5736,24.297,24.508,6868700],["2024-08-14",24.5455,24.599,23.964,24.2923,10591900],["2024-08-15",25.3896,26.0556,24.977,25.324,20742000],["2024-08-16",26.2056,27.4812,26.1963,27.4718,24919100],["2024-08-19",27.2749,27.8658,27.228,27.7063,12534600],["2024-08-20",26.8716,26.9747,26.065,26.4401,26334300],["2024-08-21",24.4236,25.3615,24.2454,25.3427,86065300],["2024-08-22",25.4928,25.5022,24.5455,24.9863,28987000],["2024-08-23",25.3334,25.3615,24.9863,25.1645,17486200],["2024-08-26",23.9171,24.4142,23.6732,24.1985,26881600],["2024-08-27",25.1364,25.2114,24.6909,24.7425,22812900],["2024-08-28",24.7753,24.8128,24.2125,24.3298,14987600],["2024-08-29",24.841,25.0239,24.644,24.7331,11472300],["2024-08-30",25.6429,25.7038,25.0989,25.324,21636900],["2024-09-03",24.8738,25.2021,24.8081,25.0426,9254200],["2024-09-04",25.4178,25.4553,25.0473,25.1645,14148300],["2024-09-05",25.1364,25.2443,24.6393,24.7425,12589000],["2024-09-06",24.6674,24.8269,24.3908,24.4517,10172900],["2024-09-09",24.1328,24.3485,24.0203,24.2829,9164800],["2024-09-10",24.5643,24.7425,24.3016,24.3673,8632400],["2024-09-11",24.4423,24.9301,24.3861,24.9113,8239800],["2024-09-12",25.0239,25.0895,24.7612,24.9957,6947300],["2024-09-13",24.9394,24.9957,24.4986,24.6112,9395800],["2024-09-16",24.7237,24.7988,24.5502,24.6674,6960900],["2024-09-17",25.0051,25.6898,24.977,25.249,15021400],["2024-09-18",25.3427,25.4506,25.0145,25.249,10352800],["2024-09-19",26.6652,27.0029,26.4214,26.956,21141900],["2024-09-20",27.0685,27.106,26.623,26.7778,10083000],["2024-09-23",27.303,28.1096,27.2843,27.9127,16394900],["2024-09-24",30.4732,31.8051,30.0418,31.7957,45862000],["2024-09-25",30.4957,31.2986,30.3231,31.1485,25649800],["2024-09-26",34.7595,35.81,34.6376,35.6318,53720600],["2024-09-27",37.0574,37.4607,36.4009,37.4232,44906900],["2024-09-30",39.7493,40.0307,37.3388,37.517,49687700],["2024-10-01",37.3201,40.3308,37.1887,40.2651,36322900],["2024-10-02",43.7448,43.7448,41.0155,42.0191,58760400],["2024-10-03",40.3308,42.0472,40.1526,41.8315,30201800],["2024-10-04",43.4072,44.0825,42.9195,44.0544,30001100],["2024-10-07",44.5984,44.8516,41.7189,44.1575,34782900],["2024-10-08",40.4058,41.7377,39.89,40.8373,33635800],["2024-10-09",38.8207,40.8373,38.7269,40.1807,26457000],["2024-10-10",40.3308,41.3062,39.3085,40.5371,15866800],["2024-10-11",39.4679,41.5032,39.3085,41.1093,14606700],["2024-10-14",41.053,42.5349,40.6628,41.4,22318300],["2024-10-15",38.9849,39.3929,37.5311,37.6671,25545900],["2024-10-16",37.9578,39.1209,37.8922,38.0235,17310300],["2024-10-17",36.973,37.2732,36.2321,36.4384,17418500],["2024-10-18",38.2955,38.4362,37.1043,37.4983,15214100],["2024-10-21",37.0105,37.4326,36.9167,37.2169,9582600],["2024-10-22",37.1418,38.4831,36.9918,37.8453,11353200],["2024-10-23",38.2533,38.6238,37.2966,37.517,11646800],["2024-10-24",37.17,37.3482,36.3915,36.8886,8541800],["2024-10-25",37.7468,38.3987,37.2544,37.4232,10675400],["2024-10-28",37.9485,39.2803,37.8265,39.0552,11411900],["2024-10-29",39.8525,39.9556,38.4643,38.5863,14259100],["2024-10-30",37.4983,37.9109,37.0115,37.5452,7626100],["2024-10-31",37.7796,38.2017,37.3201,38.0985,8319600],["2024-11-01",38.2392,38.6191,37.8265,37.9297,6746100],["2024-11-04",37.775,38.3799,37.3107,37.3857,7358700],["2024-11-05",38.2205,38.6238,37.4607,37.5452,7419900],["2024-11-06",35.7021,36.6072,34.6376,36.2696,15031800],["2024-11-07",37.653,38.9239,37.5827,38.6707,16561700],["2024-11-08",37.3201,37.7046,35.7725,35.9694,13967600],["2024-11-11",36.6541,36.8511,36.218,36.5979,12044300],["2024-11-12",34.6188,34.6282,33.7747,33.8591,20709400],["2024-11-13",34.2671,34.5344,33.3526,33.4746,18818600],["2024-11-14",33.2307,33.2307,31.1016,31.2798,30435000],["2024-11-15",32.1239,33.0103,31.5706,32.8274,17140200],["2024-11-18",33.2307,33.4839,32.8837,33.1369,10637100],["2024-11-19",32.4522,33.0056,32.3584,33.0056,8723000],["2024-11-20",33.2776,33.287,32.7148,32.9962,8294500],["2024-11-21",32.9962,33.5402,32.9212,33.1838,9256800],["2024-11-22",33.0169,33.2026,32.3959,32.5273,10254600],["2024-11-25",32.1521,32.4991,31.9176,32.3678,10780500],["2024-11-26",33.0244,33.2964,32.5742,33.1369,12297200],["2024-11-27",34.4219,34.994,34.2999,34.8814,15475000],["2024-11-29",34.8533,35.0878,34.4781,35.0597,6108800],["2024-12-02",35.6412,35.734,34.9283,35.1441,7745100],["2024-12-03",34.7783,35.2754,34.6554,34.797,5056500],["2024-12-04",34.2061,34.2952,33.3433,33.5121,14240200],["2024-12-05",34.1733,34.4594,34.0561,34.1499,8938800],["2024-12-06",35.2848,35.6224,34.8533,34.8721,11390600],["2024-12-09",38.0985,40.0776,38.0047,38.7082,33201100],["2024-12-10",37.3201,37.6586,36.898,37.109,10131300],["2024-12-11",35.9179,36.0726,35.5005,35.8381,11369600],["2024-12-12",35.0878,35.7537,34.7126,35.7443,9606800],["2024-12-13",35.0925,35.1816,34.6235,34.9752,7498100],["2024-12-16",34.4594,34.6845,34.2155,34.4312,6836000],["2024-12-17",34.3515,35.1863,34.209,34.9565,5980700],["2024-12-18",34.6751,35.1441,34.0561,34.178,6149700],["2024-12-19",34.2906,34.45,33.6621,33.6809,7279600],["2024-12-20",33.1979,33.6481,32.8743,33.4277,12467900],["2024-12-23",33.559,34.1124,33.4558,34.0373,7293300],["2024-12-24",34.1592,34.2249,33.9295,34.1968,2140800],["2024-12-26",33.9435,34.3468,33.8263,33.8872,4576000],["2024-12-27",33.015,33.0713,32.5179,32.8086,6635700],["2024-12-30",32.4991,32.5273,31.927,32.1333,12576800],["2024-12-31",32.6961,33.0525,32.335,32.5179,6339100],["2025-01-02",32.002,32.6586,31.9739,32.1052,6379800],["2025-01-03",32.5179,33.165,32.5179,33.1463,7170500],["2025-01-06",33.437,33.7278,32.7664,32.9587,8641700],["2025-01-07",32.7055,33.1088,32.7055,32.8086,7231800],["2025-01-08",32.471,32.6961,32.1662,32.5648,5986000],["2025-01-10",31.4909,31.5237,30.7452,31.0453,12721100],["2025-01-13",30.9422,31.5143,30.9422,31.3173,7485900],["2025-01-14",32.9212,33.1463,32.5273,32.5835,9069300],["2025-01-15",33.4839,33.4839,33.0572,33.1744,6495400],["2025-01-16",33.4839,33.709,33.1838,33.2213,6110700],["2025-01-17",35.0503,36.8042,34.9002,36.5791,28484000],["2025-01-21",37.5452,37.7234,36.0163,36.1101,16565000],["2025-01-22",36.7198,36.9524,36.2696,36.6916,12974900],["2025-01-23",36.4478,36.4853,35.9263,36.2977,7291500],["2025-01-24",37.3341,38.2486,37.1184,38.1923,11759000],["2025-01-27",38.0798,38.1923,37.4514,37.7984,10170000],["2025-01-28",37.7796,38.5863,37.3576,38.5206,7840700],["2025-01-29",38.5581,38.8958,37.6577,37.7609,10791700],["2025-01-30",37.6577,39.8009,37.6296,39.6742,11680000],["2025-01-31",39.2475,39.4116,37.9438,38.1923,11057900],["2025-02-03",36.5228,38.3987,36.4759,37.5452,10652300],["2025-02-04",39.0646,39.6274,38.5675,38.605,13552700],["2025-02-05",37.789,38.0329,37.2216,37.3388,10930000],["2025-02-06",37.9391,38.1173,37.3576,37.5264,5359900],["2025-02-07",38.0798,38.7645,37.3857,37.6765,8332400],["2025-02-10",38.8583,39.6836,38.1267,39.5523,10894600],["2025-02-11",38.6425,38.9614,37.8922,38.2674,18749200],["2025-02-12",37.4889,37.5452,36.4881,36.8699,19220100],["2025-02-13",35.7819,37.1981,35.4911,37.1325,10155800],["2025-02-14",39.4022,39.5992,38.4362,38.8114,13326400],["2025-02-18",37.6905,37.7046,36.354,36.4947,18769400],["2025-02-19",36.7948,36.8933,36.1945,36.7573,10187000],["2025-02-20",38.8911,40.2651,37.9672,38.6331,20897000],["2025-02-21",39.149,40.9217,38.9614,39.7868,22998400],["2025-02-24",38.2298,38.4456,36.4196,36.8699,27908900],["2025-02-25",37.4701,38.0423,37.3013,37.5827,16079900],["2025-02-26",40.1432,40.7998,39.557,39.89,16965200],["2025-02-27",40.2511,40.645,39.4304,39.8994,10789800],["2025-02-28",38.4221,39.3178,38.3612,39.2991,9714300],["2025-03-03",38.7269,39.1021,37.4795,37.7421,15436500],["2025-03-04",38.0938,39.0458,37.8078,38.4081,11817500],["2025-03-05",39.8056,41.1749,39.3178,41.0436,19302200],["2025-03-06",41.9534,43.5619,40.04,41.1937,46754400],["2025-03-07",40.6028,41.0324,39.1584,39.6649,22241500],["2025-03-10",38.605,39.2053,37.7046,38.1173,16387300],["2025-03-11",38.9708,39.1959,37.8547,38.2205,13318500],["2025-03-12",37.7515,38.1454,37.1615,37.8641,11662000],["2025-03-13",38.0001,39.5336,37.9785,38.68,16393200],["2025-03-14",40.3308,40.6872,40.0307,40.4809,12370500],["2025-03-17",40.7247,42.4693,40.6122,42.4036,15971300],["2025-03-18",42.8397,42.9101,41.9159,42.1316,10885800],["2025-03-19",42.4693,42.5631,41.5126,42.0472,6523000],["2025-03-20",39.9369,40.8832,39.7774,40.312,17561100],["2025-03-21",39.4679,39.8243,39.2897,39.618,10837900],["2025-03-24",39.8806,40.1526,39.421,39.9275,8128800],["2025-03-25",39.1584,39.9744,38.7926,38.8958,11454900],["2025-03-26",39.2428,39.6742,38.8958,39.1865,9373000],["2025-03-27",39.3835,40.6872,39.2053,40.2276,9563600],["2025-03-28",39.3835,39.5852,38.8629,38.9989,6737900],["2025-03-31",38.3236,38.7504,38.0329,38.5675,7232100],["2025-04-01",38.7457,39.1021,38.5206,38.7551,11027700],["2025-04-02",38.6613,38.9005,38.1501,38.5394,6850400],["2025-04-03",36.8511,37.7609,36.7761,37.4232,10969200],["2025-04-04",34.1358,34.617,32.6961,34.525,25781400],["2025-04-07",32.2787,34.6751,31.4393,32.7524,28861900],["2025-04-08",34.4807,34.7076,31.5888,31.8833,26493200],["2025-04-09",32.2358,34.4228,31.893,33.8676,26784500],["2025-04-10",34.7849,35.8905,33.7855,34.3552,24546400],["2025-04-11",34.9925,35.4367,33.8724,35.1663,22648300],["2025-04-14",36.4167,37.9182,36.354,36.8657,18710200],["2025-04-15",36.4553,36.4602,35.8905,36.1512,12425900],["2025-04-16",34.6932,34.9056,33.8435,34.1138,16172100],["2025-04-17",34.3552,34.5435,33.4959,33.5248,13869900],["2025-04-21",32.9841,33.0613,31.9413,32.8875,14714100],["2025-04-22",32.7186,33.0807,32.1537,32.511,25811300],["2025-04-23",33.0372,33.6214,32.3178,32.4048,20795800],["2025-04-24",31.2074,31.4778,30.7971,31.3523,25415800],["2025-04-25",30.8888,31.4633,30.7053,31.4102,14425400],["2025-04-28",31.473,32.033,31.2364,31.5744,14246600],["2025-04-29",31.8495,32.0668,31.7144,31.7482,10406600],["2025-04-30",31.4585,31.5454,30.8405,31.4971,12113100],["2025-05-01",31.6516,31.9316,31.4054,31.7192,6796800],["2025-05-02",33.1869,33.4524,32.6944,33.2834,12543600],["2025-05-05",32.8537,33.2689,32.7813,32.8875,6749300],["2025-05-06",32.8682,33.1289,32.7717,32.8875,11487300],["2025-05-07",32.4434,32.7524,32.2213,32.6558,6926300],["2025-05-08",32.9165,33.1869,32.5206,32.9455,6830800],["2025-05-09",32.9262,33.2062,32.6558,32.6944,6691000],["2025-05-12",34.6642,34.9925,34.3311,34.809,21421300],["2025-05-13",34.8235,36.7692,34.1042,35.9677,39429000],["2025-05-14",35.5236,35.7263,34.3166,34.5,16957400],["2025-05-15",33.7121,33.7662,32.7813,33.1676,19620600],["2025-05-16",32.7137,32.7524,32.313,32.3951,13346200],["2025-05-19",32.0861,32.5399,31.893,32.5303,7112600],["2025-05-20",32.9069,33.2738,32.7186,32.7813,10704900],["2025-05-21",33.042,33.1193,32.3903,32.4917,8321400],["2025-05-22",32.4434,32.8006,32.1344,32.5303,8963600],["2025-05-23",32.1054,32.3806,31.9606,32.202,6530900],["2025-05-27",31.7337,31.7578,31.333,31.4199,11839500],["2025-05-28",31.0723,31.0916,30.4688,30.4929,13150800],["2025-05-29",31.8544,31.9799,31.4054,31.8061,18247500],["2025-05-30",31.3668,31.5019,30.8791,31.2943,11037500],["2025-06-02",31.4681,31.7675,31.333,31.7288,6943100],["2025-06-03",31.4971,31.5406,31.1398,31.2943,7013100],["2025-06-04",31.6468,32.3468,31.6226,32.1827,11293700],["2025-06-05",32.3516,32.3516,31.7626,31.9509,10160600],["2025-06-06",31.7578,32.0089,31.5744,31.9799,8489700],["2025-06-09",32.8779,32.9455,32.4434,32.7717,11381400],["2025-06-10",32.791,32.791,32.3179,32.6268,6061700],["2025-06-11",33.0565,33.1241,32.5399,32.5689,6792200],["2025-06-12",32.4241,32.6365,32.3372,32.453,5265900],["2025-06-13",31.8544,32.0378,31.5019,31.6323,6847200],["2025-06-16",32.0378,32.6268,32.0378,32.3275,9697800],["2025-06-17",32.4048,32.733,32.0282,32.0282,7943300],["2025-06-18",31.7095,31.7095,31.1978,31.3812,9966100],["2025-06-20",31.0095,31.0095,30.2805,30.3577,16387900],["2025-06-23",30.4157,30.5991,30.1945,30.5026,9278700],["2025-06-24",31.2074,31.6613,30.9902,31.4585,10894300],["2025-06-25",31.893,32.1296,31.6323,31.8061,8387200],["2025-06-26",31.9847,32.144,31.7482,32.1151,6795900],["2025-06-27",32.1199,32.1247,31.7781,31.9316,7636400],["2025-06-30",31.4392,31.5502,31.0723,31.5164,7922900],["2025-07-01",31.3185,31.8254,31.0819,31.5744,6415500],["2025-07-02",31.4681,31.4681,30.9033,31.3523,10078900],["2025-07-03",30.884,31.1881,30.8164,30.966,5948500],["2025-07-07",30.7826,31.4006,30.7488,30.9178,6779700],["2025-07-08",31.3716,32.0378,31.333,31.5744,8190400],["2025-07-09",30.9516,30.966,30.3191,30.5122,12983600],["2025-07-10",30.2901,30.3674,30.0584,30.1453,10081100],["2025-07-11",30.2805,30.4253,29.9812,30.0294,7774200],["2025-07-14",29.9522,30.0343,29.6529,29.7398,8442800],["2025-07-15",30.6571,31.0916,30.4688,30.9371,16352700],["2025-07-16",30.686,30.7053,30.2805,30.5508,7506600],["2025-07-17",30.5122,31.6806,30.4736,31.5647,12359300],["2025-07-18",32.8296,33.351,32.4917,32.7524,23776800],["2025-07-21",32.3951,32.7137,32.0185,32.2503,10481400],["2025-07-22",32.3372,32.82,32.0378,32.7137,10338600],["2025-07-23",33.0662,33.1338,32.6655,32.762,8726200],["2025-07-24",32.762,32.8103,32.1653,32.3178,7713800],["2025-07-25",32.0089,32.1634,31.8447,32.0378,4898000],["2025-07-28",32.2309,32.4917,31.922,32.0765,5788300],["2025-07-29",32.0571,32.1199,31.024,31.1109,11111500],["2025-07-30",30.9564,31.0626,30.4977,30.6571,9185100],["2025-07-31",30.1936,30.8115,30.0101,30.406,12633600],["2025-08-01",30.0487,30.097,29.5466,29.846,11472700],["2025-08-04",30.3848,30.5702,30.097,30.5315,9410700],["2025-08-05",30.3191,30.5219,30.2322,30.2612,5967100],["2025-08-06",30.2129,30.3384,29.9039,30.2612,4616700],["2025-08-07",30.5702,30.7343,30.435,30.6571,4975800],["2025-08-08",30.3384,30.4157,30.1115,30.406,4302800],["2025-08-11",30.1501,30.4736,29.9812,30.1067,7618000],["2025-08-12",30.377,31.0896,30.3288,31.0143,8440300],["2025-08-13",31.5985,31.6709,31.0095,31.3909,16590600],["2025-08-14",30.8019,31.6419,30.0874,30.4929,24556800],["2025-08-15",30.0487,30.715,30.0487,30.6088,14059800],["2025-08-18",30.8888,31.3619,30.5895,30.6764,9850000],["2025-08-19",30.435,30.7536,30.0584,30.1646,8780100],["2025-08-20",30.1839,30.3674,29.8943,30.097,7150400],["2025-08-21",29.9136,30.2225,29.8846,30.1067,5008000],["2025-08-22",30.2322,30.8598,30.126,30.7826,12016200],["2025-08-25",31.106,31.3088,30.884,30.8888,9985600],["2025-08-26",30.995,31.2557,30.6667,30.715,5606200],["2025-08-27",29.7398,29.817,29.4993,29.7591,16777300],["2025-08-28",29.0928,29.4018,28.8707,29.3439,18320600],["2025-08-29",29.6963,30.2612,29.4501,30.0005,18807400],["2025-09-02",29.4984,30.5315,29.1652,30.4929,16122200],["2025-09-03",29.9329,30.2515,29.8035,30.126,9620800],["2025-09-04",29.9522,30.0681,29.5563,29.8653,13222500],["2025-09-05",30.3094,30.3674,29.8894,30.3674,13874900],["2025-09-08",30.5702,31.7385,30.5122,31.7192,21711600],["2025-09-09",31.8833,32.762,31.6226,32.7041,27784500],["2025-09-10",32.7041,32.7137,31.9364,32.173,20033900],["2025-09-11",32.1827,33.2738,32.1247,33.2158,23508000],["2025-09-12",33.0565,33.0903,32.453,32.511,20314000],["2025-09-15",33.0324,33.1386,32.2213,32.4627,19129600],["2025-09-16",32.3179,33.7372,31.9992,33.5152,27885400],["2025-09-17",34.2249,34.4566,33.3607,34.0269,31709700],["2025-09-18",33.5296,34.3504,33.3317,34.1621,26354200],["2025-09-19",34.5,34.8139,33.8531,33.8917,28939100],["2025-09-22",33.6407,33.7083,32.6896,32.762,21413800],["2025-09-23",32.2599,32.9744,31.7868,31.8061,20467900],["2025-09-24",32.9358,34.5676,32.7041,33.631,34013500],["2025-09-25",34.1235,34.5145,33.211,33.9593,22362300],["2025-09-26",33.5876,33.8241,33.0034,33.3124,14737500],["2025-09-29",34.0704,34.4711,33.9149,34.4132,16570500],["2025-09-30",34.4228,34.7076,33.5152,33.7759,25026000],["2025-10-01",34.0849,35.0794,34.0076,34.9249,21279500],["2025-10-02",35.4801,35.5912,34.6159,34.7414,21720500],["2025-10-03",34.9152,34.9828,33.8579,34.1814,15225000],["2025-10-06",34.0655,34.838,33.9014,34.6739,11856800],["2025-10-07",34.7946,34.8959,33.5277,33.689,14372400],["2025-10-08",33.6069,33.9014,33.0613,33.7759,12424700],["2025-10-09",33.6986,33.7759,32.5882,32.8006,17371900],["2025-10-10",32.7089,33.0131,30.2708,30.7536,38090100],["2025-10-13",31.782,32.4337,31.4875,32.1054,24982500],["2025-10-14",31.3812,31.893,31.0723,31.584,12008300],["2025-10-15",31.9509,32.3468,31.7144,31.9992,11346800],["2025-10-16",32.0765,32.2599,31.5454,31.613,7938800],["2025-10-17",31.2364,32.1923,31.0529,31.9316,9941300],["2025-10-20",31.864,32.733,31.4585,32.5979,14131700],["2025-10-21",31.8737,32.0253,31.6323,31.6999,9309900],["2025-10-22",31.4875,31.7337,31.0578,31.3426,9981400],["2025-10-23",31.7626,32.2261,31.6902,32.0378,10962000],["2025-10-24",32.3227,32.3951,31.9027,32.0475,8421700],["2025-10-27",33.042,33.1965,32.8634,33.0227,10583300],["2025-10-28",32.8199,33.5731,32.6558,33.3414,12463900],["2025-10-29",33.8145,33.8521,32.9377,33.1772,10322600],["2025-10-30",32.1054,32.5882,31.9171,32.2213,10339900],["2025-10-31",31.7771,32.1151,31.5357,31.9027,8086700],["2025-11-03",31.864,31.864,31.1881,31.6516,7712000],["2025-11-04",30.744,31.2412,30.5895,30.7246,11183200],["2025-11-05",30.7922,30.9854,30.5508,30.9371,7422800],["2025-11-06",31.4006,31.5406,30.6281,30.8502,8388600],["2025-11-07",30.3046,30.8019,29.8846,30.6957,10591300],["2025-11-10",30.406,30.4446,30.0101,30.3288,13963600],["2025-11-11",30.7246,30.826,30.3481,30.5219,10870600],["2025-11-12",30.8309,30.8309,30.0391,30.1743,14927500],["2025-11-13",30.3626,30.7053,29.1411,29.6529,31428200],["2025-11-14",28.5376,29.0639,28.0114,28.3011,30566500],["2025-11-17",28.4169,29.1121,28.3542,28.5231,16398300],["2025-11-18",28.0983,28.7114,28.021,28.4362,11462100],["2025-11-19",28.2624,28.4169,27.7265,27.881,13343300],["2025-11-20",28.0645,28.4845,27.3644,27.4127,13790300],["2025-11-21",27.2824,28.1079,27.2389,27.9341,11966700],["2025-11-24",27.939,28.161,27.7816,28.0597,11998900],["2025-11-25",28.0983,28.3686,27.9438,28.1369,10999800],["2025-11-26",28.4604,28.7066,28.0114,28.4073,12657000],["2025-11-28",28.8225,28.9576,28.7114,28.8032,6417200],["2025-12-01",28.919,29.1025,28.8611,28.8611,10819700],["2025-12-02",28.7742,29.117,28.5907,29.0156,5959000],["2025-12-03",28.668,28.9818,28.5811,28.8418,5206700],["2025-12-04",28.8514,28.9866,28.668,28.7162,6441100],["2025-12-05",28.948,29.1025,28.8225,28.8707,5238800],["2025-12-08",28.8321,28.9963,28.7259,28.8901,6452700],["2025-12-09",28.1272,28.6921,28.1079,28.6776,8579200],["2025-12-10",28.554,28.8707,28.554,28.5907,7067200],["2025-12-11",28.4169,28.5907,28.2914,28.5231,8783500],["2025-12-12",28.5907,28.8997,28.301,28.4266,7582400],["2025-12-15",28.3107,28.3686,27.8472,27.8569,7265200],["2025-12-16",27.461,27.8665,27.3451,27.8569,8175500],["2025-12-17",27.9341,28.1755,27.572,27.6155,6603800],["2025-12-18",27.91,28.0886,27.7845,27.8086,6832400],["2025-12-19",27.6541,28.0017,27.6251,27.8279,9963800],["2025-12-22",27.8859,28.1369,27.8086,28.0886,9558600],["2025-12-23",28.0017,28.079,27.741,28.079,6847400],["2025-12-24",28.0403,28.4237,28.0307,28.1659,4152300],["2025-12-26",28.2817,28.4266,28.0597,28.388,4767900],["2025-12-29",27.9052,28.2721,27.77,28.2624,13141000],["2025-12-30",28.19,28.2624,27.6976,27.7217,10284200],["2025-12-31",27.6251,27.7507,27.5286,27.712,8272200],["2026-01-02",28.5666,28.5762,28.021,28.5135,12077100],["2026-01-05",28.1176,28.8369,27.8665,28.6293,11039000],["2026-01-06",28.7645,28.9673,28.5569,28.5811,9735500],["2026-01-07",28.2528,28.2528,27.8704,28.0307,8705600],["2026-01-08",27.741,28.7018,27.6541,28.6487,10892900],["2026-01-09",28.6293,28.7404,28.3542,28.4362,6221600],["2026-01-12",28.8804,29.9126,28.8611,29.6722,15582000],["2026-01-13",29.3419,29.4259,28.7356,28.8514,11961200],["2026-01-14",28.5762,29.1556,28.5424,28.8032,8963000],["2026-01-15",28.6873,28.7645,28.0548,28.3976,9606700],["2026-01-16",28.2528,28.3107,27.5865,27.9052,10720900],["2026-01-20",27.5189,27.8665,27.3644,27.4031,8556300],["2026-01-21",27.9486,28.3252,27.7294,28.0693,13987700],["2026-01-22",28.3783,29.117,28.3686,28.9673,13027600],["2026-01-23",28.5328,28.9432,28.4845,28.8128,7592800],["2026-01-26",28.7549,28.9818,28.4749,28.7549,7040800],["2026-01-27",28.1948,28.5521,28.0403,28.4845,9219300],["2026-01-28",28.6293,28.6776,28.0934,28.2238,8432300],["2026-01-29",28.4604,28.7935,27.8327,28.0693,11682400],["2026-01-30",27.9052,28.0403,27.3548,27.4996,9416500],["2026-02-02",27.3065,27.7265,27.2099,27.5479,7621100],["2026-02-03",27.1327,27.321,26.7465,27.0748,11786400],["2026-02-04",26.7754,26.8817,26.2251,26.6016,13923100],["2026-02-05",26.6113,26.7175,26.2878,26.3796,10774700],["2026-02-06",26.6499,27.1424,26.5534,27.1037,8876200],["2026-02-09",26.7948,27.2775,26.6644,27.0458,7502300],["2026-02-10",27.152,27.7217,26.9637,27.3741,7784200],["2026-02-11",27.0748,27.3355,26.9106,27.2969,5828600],["2026-02-12",26.901,26.9203,26.0899,26.5727,13130500],["2026-02-13",26.1188,26.5292,26.0995,26.2057,8908500],["2026-02-17",26.2057,26.534,26.0223,26.3892,6222500],["2026-02-18",26.563,26.6644,26.3844,26.4665,3780100],["2026-02-19",26.4761,26.5051,26.143,26.3313,5254800],["2026-02-20",25.8775,26.5727,25.7954,26.4665,8653500],["2026-02-23",26.6113,26.6499,26.0706,26.2927,7434600],["2026-02-24",26.3602,26.6741,26.2154,26.5727,5391400],["2026-02-25",26.5147,26.6354,26.2782,26.592,4549200],["2026-02-26",25.8919,26.1285,25.7568,26.0513,9675500],["2026-02-27",25.6554,25.8147,25.4912,25.6167,7858600],["2026-03-02",24.825,25.4478,24.767,25.4429,9507900],["2026-03-03",24.4484,24.9022,24.1539,24.7574,16010100],["2026-03-04",24.5015,24.5594,24.2843,24.5256,17397100],["2026-03-05",23.6663,24.6125,23.6644,24.5932,27910900],["2026-03-06",25.4526,26.394,25.3271,26.0995,22895300],["2026-03-09",26.0126,26.6113,25.8871,26.5244,12764700],["2026-03-10",26.6403,27.2099,26.5678,26.7754,11580200],["2026-03-11",26.8672,27.1858,26.8237,27.1424,8803900],["2026-03-12",27.1037,27.3886,26.9492,26.9782,10072300],["2026-03-13",27.2872,27.5334,27.1375,27.3451,9203400],["2026-03-16",27.49,28.2335,27.3065,27.5093,13710100],["2026-03-17",27.5962,27.799,27.4996,27.5576,6777600],["2026-03-18",27.4417,27.8665,27.2196,27.2293,6809800],["2026-03-19",26.3602,27.1906,26.2154,27.0555,12200300],["2026-03-20",26.7561,26.8334,26.1526,26.3313,11150200],["2026-03-23",26.5147,26.8334,26.4085,26.592,9641400],["2026-03-24",26.3844,26.618,26.2975,26.5244,8730400],["2026-03-25",27.6541,28.919,27.5479,28.7259,28319800],["2026-03-26",27.9293,28.5666,27.9293,28.1755,9887300],["2026-03-27",28.05,28.2431,27.6638,27.712,7809600],["2026-03-30",27.799,28.1852,27.77,27.9438,12910700],["2026-03-31",27.8665,28.6004,27.8279,28.5521,10800100],["2026-04-01",28.079,28.3445,27.7941,27.8762,8431000],["2026-04-02",27.4417,27.8067,27.35,27.4803,8038300],["2026-04-06",27.4707,27.8086,27.4417,27.5286,5117000],["2026-04-07",27.4417,27.5189,27.0941,27.4803,5181500],["2026-04-08",28.3397,28.5135,28.0017,28.05,11952200],["2026-04-09",28.2,28.55,27.9,28.34,8653500],["2026-04-10",28.59,29.015,28.58,28.93,10991700],["2026-04-13",28.7,29.008,28.46,28.94,7826200],["2026-04-14",29.66,31.25,29.656,31.25,22598200],["2026-04-15",31.05,31.76,30.93,31.47,14233800],["2026-04-16",31.545,31.95,31.145,31.33,13581800],["2026-04-17",31.77,32.05,31.54,31.6,10619700],["2026-04-20",31.28,31.51,31.13,31.37,6998200],["2026-04-21",31.369,31.369,30.445,30.52,7993100],["2026-04-22",30.78,30.87,30.48,30.61,5636800],["2026-04-23",30.32,30.47,29.72,29.98,9053400],["2026-04-24",30.15,30.39,30.03,30.27,3833900],["2026-04-27",29.76,30.13,29.715,29.75,4461200],["2026-04-28",29.56,29.74,29.43,29.73,5178400],["2026-04-29",29.88,30.02,29.66,29.7,4215100],["2026-04-30",29.76,30.46,29.7,30.32,8201600],["2026-05-01",30.29,30.42,29.92,29.96,4775800],["2026-05-04",29.89,30.37,29.864,30.04,7621900],["2026-05-05",29.84,30.01,29.625,29.68,6693800],["2026-05-06",29.78,30.7,29.572,30.69,10348400],["2026-05-07",30.45,30.6,30.13,30.21,8695800],["2026-05-08",30.23,30.27,29.96,30.13,8018500],["2026-05-11",30.44,30.845,30.35,30.53,11216100],["2026-05-12",30.96,31.56,30.37,31.49,19818800],["2026-05-13",32.41,34.3,32.41,33.77,37590300],["2026-05-14",33.315,33.71,32.84,32.86,13854400],["2026-05-15",32.43,32.56,31.79,32.01,14711500],["2026-05-18",32.23,32.44,31.535,31.6,10107300],["2026-05-19",31.94,32.64,31.87,32.38,13889400],["2026-05-20",32.7,32.83,32.375,32.46,7575100],["2026-05-21",31.545,31.63,31.145,31.47,7779200],["2026-05-22",30.255,30.99,30.13,30.52,10415400],["2026-05-26",30.17,30.37,29.83,29.99,13539700],["2026-05-27",29.55,30.125,29.45,29.84,7252300],["2026-05-28",29.07,29.21,28.71,29.14,9490000],["2026-05-29",28.81,29.07,28.66,28.83,6071600],["2026-06-01",28.55,29.275,28.52,29.09,10319400],["2026-06-02",30.42,30.69,30.08,30.15,10855500],["2026-06-03",29.42,29.615,29.2,29.41,6868300],["2026-06-04",29.41,29.79,29.18,29.19,5548700],["2026-06-05",29.68,29.7,28.72,28.88,7306800],["2026-06-08",29.04,29.18,28.57,28.59,5149500],["2026-06-09",29.21,29.22,28.575,28.73,5478800],["2026-06-10",28.57,28.88,28.44,28.45,3999200],["2026-06-11",27.82,28.12,27.475,28.06,8241100],["2026-06-12",28.7,28.73,28.395,28.56,7678400],["2026-06-15",28.75,28.95,28.65,28.68,5676800],["2026-06-16",28.15,28.465,27.995,28.38,10461700],["2026-06-17",28.41,28.53,27.815,27.91,6400700],["2026-06-18",27.69,27.83,27.45,27.57,7942600],["2026-06-22",27.15,27.435,26.89,27.02,9597700],["2026-06-23",26.305,26.84,26.02,26.12,12356200],["2026-06-24",25.77,25.9,25.45,25.48,10738400],["2026-06-25",25.14,25.23,24.76,25.19,14522000],["2026-06-26",24.67,25.45,24.545,25.39,13024000],["2026-06-29",25.535,25.69,25.08,25.25,9545300],["2026-06-30",25.3,25.63,25.071,25.48,7754700],["2026-07-01",25.465,26.48,25.41,26.31,9184000],["2026-07-02",26.31,26.685,26.15,26.62,7802100],["2026-07-06",26.8,26.95,26.542,26.78,5281400],["2026-07-07",26.69,27.19,26.46,26.49,6098700],["2026-07-08",27.47,27.73,27.265,27.63,12038300],["2026-07-09",27.48,27.925,27.43,27.74,6846800],["2026-07-10",28.36,28.555,28.15,28.2,6295100],["2026-07-13",28.89,29.29,28.71,28.88,8433500],["2026-07-14",29.12,29.21,28.825,28.84,4912100],["2026-07-15",29.58,29.93,29.26,29.28,9682500],["2026-07-16",29.8,29.97,29.655,29.68,9724500],["2026-07-17",29.43,29.855,29.25,29.62,6946500],["2026-07-20",30.504,30.77,30.255,30.6,8625100],["2026-07-21",30.87,30.94,30.37,30.43,5996000],["2026-07-22",30.39,30.4,30.095,30.15,3708200],["2026-07-23",30.18,30.31,29.925,30.09,5132500],["2026-07-24",30.015,30.42,29.99,30.19,5095500],["2026-07-27",30.5,30.955,30.31,30.95,8378500],["2026-07-28",31.62,32.19,31.57,31.79,12837100],["2026-07-29",31.92,32.585,31.92,32.2,11748200],["2026-07-30",32.59,32.59,31.835,32.31,9026100],["2026-07-31",32.3,33.03,32.25,33.01,9054300],["2026-08-03",33.0,33.215,32.87,33.02,7366500],["2026-08-04",32.76,32.97,32.66,32.97,4477100],["2026-08-05",33.2,33.2,32.51,32.54,5629200],["2026-08-06",32.56,32.83,32.22,32.81,4320200],["2026-08-07",32.79,32.985,32.654,32.97,4203900],["2026-08-10",32.98,33.49,32.935,33.47,7662300],["2026-08-11",32.265,32.265,31.71,31.92,12825900],["2026-08-12",31.39,31.61,31.01,31.61,13595600],["2026-08-13",30.83,31.37,28.86,29.3,32093900],["2026-08-14",28.53,29.155,28.53,29.06,14424384]]}