{"t":"LBRDA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-11-04",46.6361,46.6361,42.1519,42.3133,45939.0],["2014-11-05",43.9366,46.9949,42.1519,45.6945,1686126.0],["2014-11-06",45.4702,45.8379,43.0487,44.8424,1455987.0],["2014-11-07",44.9321,45.3895,44.3043,44.412,607014.0],["2014-11-10",44.2057,44.681,41.7663,41.9098,861238.0],["2014-11-11",41.4882,41.9277,40.1788,40.977,1335230.0],["2014-11-12",40.0264,42.5914,40.0264,42.2864,831801.0],["2014-11-13",41.551,43.9456,41.3537,43.5151,882757.0],["2014-11-14",43.6138,44.0173,42.5824,43.0398,788650.0],["2014-11-17",43.1833,44.0532,43.0577,43.6586,332609.0],["2014-11-18",43.0577,44.2954,43.0487,43.8559,455930.0],["2014-11-19",44.7797,45.6048,43.8021,45.4882,300162.0],["2014-11-20",45.0756,46.5554,45.0756,45.9007,501980.0],["2014-11-21",45.5689,46.7348,45.5689,46.2774,570999.0],["2014-11-24",45.9007,47.542,45.9007,47.4612,428389.0],["2014-11-25",47.7751,48.5823,46.9321,48.3402,795229.0],["2014-11-26",48.8514,49.0397,48.3043,48.7437,272064.0],["2014-11-28",49.237,49.524,48.7733,49.1832,111725.0],["2014-12-01",49.5509,49.6406,48.385,48.4478,212745.0],["2014-12-02",48.8783,48.8828,48.1518,48.663,431622.0],["2014-12-03",48.2325,48.8872,48.0173,48.0442,318560.0],["2014-12-04",47.802,48.5464,47.7213,48.4478,233707.0],["2014-12-05",48.8783,49.2729,48.3671,48.8334,539110.0],["2014-12-08",48.8603,48.9859,48.3312,48.7706,379440.0],["2014-12-09",47.9814,49.0218,47.542,48.6899,382116.0],["2014-12-10",48.3133,49.2998,48.3133,48.4837,401071.0],["2014-12-11",48.7348,48.8379,46.4948,47.4695,507465.0],["2014-12-12",47.0384,47.5539,45.9419,45.9888,150340.0],["2014-12-15",45.5295,46.4011,44.8547,45.239,631131.0],["2014-12-16",44.3112,45.0422,44.3112,44.7516,812200.0],["2014-12-17",44.6673,45.2484,44.6673,45.0328,689175.0],["2014-12-18",45.2765,45.6532,45.0984,45.2577,715530.0],["2014-12-19",45.3046,46.4011,45.239,46.2137,880168.0],["2014-12-22",46.3261,47.6007,46.2137,47.4977,233780.0],["2014-12-23",47.6851,48.2099,47.5164,48.0319,225030.0],["2014-12-24",47.9944,48.0506,47.6851,47.6851,40119.0],["2014-12-26",47.6476,47.6945,47.3758,47.6195,77037.0],["2014-12-29",47.4695,47.4695,46.6579,47.2071,85360.0],["2014-12-30",46.9541,47.507,46.5511,47.4133,286916.0],["2014-12-31",46.0918,47.4789,46.0918,46.9447,297266.0],["2015-01-02",46.8604,46.8604,46.3918,46.6729,171360.0],["2015-01-05",46.4386,46.4386,45.5858,45.7451,256293.0],["2015-01-06",45.7451,45.7451,44.1237,44.5455,127080.0],["2015-01-07",44.686,45.314,44.3861,44.686,85040.0],["2015-01-08",44.9016,46.6261,44.9016,46.1949,637853.0],["2015-01-09",46.0544,46.7573,45.1921,45.8201,259388.0],["2015-01-12",45.8201,46.0872,45.4639,45.9138,182457.0],["2015-01-13",46.1293,47.0384,45.9794,46.7198,294492.0],["2015-01-14",46.0544,46.3168,44.6485,45.1078,406954.0],["2015-01-15",45.1921,46.0262,44.7142,45.9794,209986.0],["2015-01-16",45.8107,46.1762,45.3936,45.9044,144365.0],["2015-01-20",45.9606,46.4574,44.2737,44.4892,121105.0],["2015-01-21",44.3299,44.6485,43.8613,44.1706,103179.0],["2015-01-22",44.1987,44.7516,43.9082,44.5736,116837.0],["2015-01-23",44.6111,44.6111,43.955,44.1331,65621.0],["2015-01-26",44.1331,44.4892,43.955,44.283,165492.0],["2015-01-27",43.8519,44.1518,43.7395,44.1518,91122.0],["2015-01-28",44.5736,44.5736,42.5492,42.746,112248.0],["2015-01-29",42.8116,42.8304,42.2024,42.2868,111502.0],["2015-01-30",42.1743,42.2774,41.537,41.6776,187792.0],["2015-02-02",41.7057,42.418,41.3121,42.3993,112142.0],["2015-02-03",42.3993,44.1893,42.3993,44.0769,91975.0],["2015-02-04",43.7488,46.7479,43.7488,45.567,274966.0],["2015-02-05",45.9325,48.1818,45.9325,47.7976,453795.0],["2015-02-06",47.9756,47.9756,46.7666,46.9072,107660.0],["2015-02-09",46.8322,47.1884,46.3074,46.4761,64020.0],["2015-02-10",46.7854,46.8791,46.0544,46.7948,99124.0],["2015-02-11",46.8604,47.0384,45.9325,46.2699,175308.0],["2015-02-12",46.4011,47.104,45.7076,47.0572,269738.0],["2015-02-13",46.9916,47.2446,46.1012,46.8135,98804.0],["2015-02-17",46.6542,47.4508,46.4761,47.4508,73516.0],["2015-02-18",47.254,47.6476,46.6917,47.329,63273.0],["2015-02-19",47.329,47.4695,46.9822,47.3102,51536.0],["2015-02-20",47.7507,47.7507,46.6729,47.4321,151087.0],["2015-02-23",47.1603,47.7694,47.1603,47.7132,80772.0],["2015-02-24",47.7976,48.2662,47.7844,48.0506,74050.0],["2015-02-25",48.1068,49.3252,48.1068,49.2221,221829.0],["2015-02-26",48.9222,49.4564,48.6036,48.7816,64554.0],["2015-02-27",48.8566,49.2596,48.388,48.6036,54417.0],["2015-03-02",48.8004,49.6626,48.5661,49.5314,64127.0],["2015-03-03",49.2971,50.4124,49.2971,50.3186,56124.0],["2015-03-04",50.2624,50.2624,49.4283,49.5783,40119.0],["2015-03-05",49.672,49.7095,49.2034,49.4752,40759.0],["2015-03-06",49.0066,49.5783,48.5473,48.8941,69035.0],["2015-03-09",48.6692,50.4311,48.6692,50.3843,131348.0],["2015-03-10",50.0469,50.0469,49.2502,49.3814,54844.0],["2015-03-11",49.5033,49.7001,49.119,49.6157,93469.0],["2015-03-12",49.672,52.6101,49.672,52.0525,311457.0],["2015-03-13",52.0993,52.4274,51.687,51.7994,166772.0],["2015-03-16",51.8463,52.3299,51.4714,51.8838,186725.0],["2015-03-17",51.6026,51.6026,50.9841,51.2371,51963.0],["2015-03-18",51.1903,51.4058,50.9934,51.134,70315.0],["2015-03-19",50.8435,51.0778,50.328,50.8529,163998.0],["2015-03-20",51.0872,51.2652,50.5436,50.7498,215641.0],["2015-03-23",50.6092,50.8529,50.2718,50.5248,105633.0],["2015-03-24",50.328,51.4527,50.0281,51.3121,184484.0],["2015-03-25",51.1715,51.1715,50.1968,50.4217,95710.0],["2015-03-26",50.3186,50.3186,49.3627,49.925,90268.0],["2015-03-27",49.9156,50.6092,49.8126,50.5811,256187.0],["2015-03-30",50.5717,51.059,50.2905,50.328,81626.0],["2015-03-31",52.7273,54.4799,52.6992,52.9335,539155.0],["2015-04-01",52.9335,53.0459,51.4527,52.1087,198249.0],["2015-04-02",51.7713,52.343,51.7713,52.3336,104353.0],["2015-04-06",52.1743,52.6148,52.1275,52.343,91549.0],["2015-04-07",52.5492,52.7085,52.0712,52.2493,197822.0],["2015-04-08",52.2493,52.5305,51.8276,52.2868,235594.0],["2015-04-09",52.4836,52.6898,52.3149,52.418,100725.0],["2015-04-10",52.0337,52.7038,52.0337,52.5117,131241.0],["2015-04-13",52.5305,52.6054,52.0993,52.2212,113742.0],["2015-04-14",52.09,52.4555,51.9306,52.0619,126760.0],["2015-04-15",52.268,52.671,51.9681,52.0244,277954.0],["2015-04-16",51.8182,52.2306,51.8182,52.1649,51643.0],["2015-04-17",52.6898,52.6898,50.9278,51.1153,131775.0],["2015-04-20",51.0965,51.5933,50.2156,50.4686,138603.0],["2015-04-21",50.5811,51.3777,50.5811,51.1621,88134.0],["2015-04-22",51.3027,51.3027,50.1312,50.2718,188646.0],["2015-04-23",50.3468,50.478,49.6532,49.6907,246904.0],["2015-04-24",49.8875,50.328,49.4658,49.9813,422532.0],["2015-04-27",50.0,50.3561,49.4939,50.0281,335998.0],["2015-04-28",50.2062,50.2905,49.4096,50.0469,199956.0],["2015-04-29",49.85,51.4995,49.7301,51.3964,351577.0],["2015-04-30",51.2465,52.1556,50.7404,50.8341,270378.0],["2015-05-01",51.1996,51.1996,49.9906,50.553,124946.0],["2015-05-04",50.7779,51.7807,50.553,51.3964,131454.0],["2015-05-05",51.4246,51.7432,50.6186,51.0028,317433.0],["2015-05-06",50.9278,51.0497,50.3186,50.478,138283.0],["2015-05-07",50.4686,50.4686,49.8688,50.0187,91015.0],["2015-05-08",49.2315,50.15,49.0722,49.119,118757.0],["2015-05-11",49.1565,49.7657,48.6785,48.9222,205184.0],["2015-05-12",48.8472,48.8472,48.2006,48.388,153968.0],["2015-05-13",48.5567,48.941,48.5567,48.7254,225244.0],["2015-05-14",48.941,48.941,48.2146,48.3037,99231.0],["2015-05-15",48.3599,48.6973,48.1631,48.4442,282222.0],["2015-05-18",48.4255,49.2409,48.4255,49.0534,117370.0],["2015-05-19",48.9597,49.344,48.9222,49.2502,75117.0],["2015-05-20",49.3252,49.5876,48.8191,49.1097,357552.0],["2015-05-21",49.1659,49.6439,48.6223,49.2034,242849.0],["2015-05-22",49.2127,50.0375,48.6317,48.7348,186725.0],["2015-05-26",49.672,50.881,48.0131,50.2156,522510.0],["2015-05-27",50.3843,50.493,49.5595,50.2249,448033.0],["2015-05-28",50.1968,50.2156,49.2877,49.9438,496155.0],["2015-05-29",50.0187,50.656,49.5876,50.5248,461478.0],["2015-06-01",50.5155,51.462,50.2858,50.403,220122.0],["2015-06-02",50.2437,50.7123,49.672,50.4499,612778.0],["2015-06-03",50.4686,50.8604,49.2221,49.5033,515041.0],["2015-06-04",49.5033,49.5595,48.6598,48.8472,278060.0],["2015-06-05",48.8566,49.447,48.6926,49.3721,119931.0],["2015-06-08",48.4442,49.1753,48.4442,48.7441,260882.0],["2015-06-09",48.6223,49.0159,47.732,48.9597,217241.0],["2015-06-10",49.0159,49.2502,48.7348,49.1097,118757.0],["2015-06-11",49.1097,49.4611,49.0722,49.3721,167946.0],["2015-06-12",49.1097,49.3346,48.6973,49.1753,167412.0],["2015-06-15",49.0159,49.1097,48.4067,48.6785,236661.0],["2015-06-16",48.6785,48.941,48.3974,48.6504,121318.0],["2015-06-17",48.6036,48.9222,48.4799,48.6785,89841.0],["2015-06-18",48.6317,49.2221,48.5473,48.7629,127933.0],["2015-06-19",48.9503,48.9784,48.7067,48.7348,230579.0],["2015-06-22",48.5567,49.0909,48.5567,48.8004,130814.0],["2015-06-23",48.7441,49.1471,48.3702,48.5192,167412.0],["2015-06-24",48.2849,48.3786,47.3852,47.4414,202623.0],["2015-06-25",47.329,47.7038,46.6729,47.0197,222896.0],["2015-06-26",46.9447,48.5848,46.9447,48.538,386574.0],["2015-06-29",48.0975,48.3974,47.0665,47.4133,367368.0],["2015-06-30",47.4977,47.8444,47.0665,47.7694,282862.0],["2015-07-01",48.1162,48.641,47.4789,48.5567,271765.0],["2015-07-02",48.5754,49.1003,48.1724,48.4724,212867.0],["2015-07-06",48.135,48.8941,47.9663,48.5661,131881.0],["2015-07-07",48.388,48.6223,47.5726,48.4161,172641.0],["2015-07-08",48.1631,48.3318,47.507,47.732,176802.0],["2015-07-09",47.9663,48.4442,47.9663,48.0506,74797.0],["2015-07-10",48.4067,49.2315,48.3037,48.8754,350723.0],["2015-07-13",49.0909,49.9438,48.9597,49.8219,175628.0],["2015-07-14",50.3093,50.3093,49.672,49.747,77784.0],["2015-07-15",49.8407,50.6373,49.2596,50.5904,228018.0],["2015-07-16",50.881,51.3777,50.7591,51.2371,208919.0],["2015-07-17",51.1528,51.4433,51.0103,51.3871,136469.0],["2015-07-20",51.5558,51.7151,51.2465,51.4995,254266.0],["2015-07-21",51.7057,51.7057,51.0122,51.1153,70422.0],["2015-07-22",50.9653,51.5558,50.9653,51.3402,114169.0],["2015-07-23",51.3777,51.4058,50.1874,50.2905,60286.0],["2015-07-24",50.2718,51.059,50.1125,50.2156,75330.0],["2015-07-27",49.5033,49.9438,49.1284,49.2971,80132.0],["2015-07-28",49.5501,50.0094,49.194,49.7751,76291.0],["2015-07-29",49.7563,50.3655,49.747,50.2812,105953.0],["2015-07-30",50.2156,50.956,49.8782,50.6748,108621.0],["2015-07-31",50.806,50.956,50.5342,50.5811,72769.0],["2015-08-03",50.8154,51.5183,50.7685,51.3683,319140.0],["2015-08-04",51.6214,52.7273,51.3121,52.5305,260241.0],["2015-08-05",52.7085,53.0272,50.4873,51.1153,228445.0],["2015-08-06",51.1246,51.1246,48.4536,50.3561,210839.0],["2015-08-07",50.3468,50.6186,49.3627,50.2249,109474.0],["2015-08-10",50.075,51.2184,50.075,51.1528,101045.0],["2015-08-11",50.8341,51.134,50.5342,51.0965,173174.0],["2015-08-12",50.5108,50.8154,50.15,50.6842,59859.0],["2015-08-13",50.5248,51.4058,50.5248,51.209,73730.0],["2015-08-14",50.9091,51.3215,50.7685,51.0872,51216.0],["2015-08-17",50.8247,52.5023,50.8247,52.4742,258107.0],["2015-08-18",52.4836,52.9709,52.3524,52.9428,102112.0],["2015-08-19",52.7929,53.4208,52.7929,52.9991,263869.0],["2015-08-20",52.6992,52.8585,51.6307,51.7338,311991.0],["2015-08-21",51.3308,51.4527,49.7188,50.1406,191100.0],["2015-08-24",47.507,50.8529,46.3918,48.4911,389242.0],["2015-08-25",50.0281,50.4217,48.716,49.2221,263336.0],["2015-08-26",49.9625,50.0187,48.6317,49.8594,123772.0],["2015-08-27",50.2624,51.2933,50.0469,51.2277,137750.0],["2015-08-28",50.9934,51.2746,50.656,51.2184,90482.0],["2015-08-31",51.1809,51.2559,50.478,51.0497,226631.0],["2015-09-01",50.0094,51.359,50.0094,50.5904,233673.0],["2015-09-02",51.134,51.4995,50.4405,51.1528,157062.0],["2015-09-03",51.4339,52.3974,51.1621,51.8838,174028.0],["2015-09-04",51.6682,51.7901,51.0497,51.5933,97097.0],["2015-09-08",51.8463,52.5117,51.6963,52.4555,111715.0],["2015-09-09",52.746,52.896,51.9869,52.1275,88668.0],["2015-09-10",52.1743,52.2306,51.0216,51.0872,136469.0],["2015-09-11",51.0309,51.2371,50.6279,51.0403,93789.0],["2015-09-14",50.9091,51.0778,50.5717,50.7873,120571.0],["2015-09-15",50.6279,51.4433,50.3843,51.3121,175628.0],["2015-09-16",51.4714,51.7151,51.0872,51.612,153115.0],["2015-09-17",51.5183,53.6832,51.5183,52.9991,200063.0],["2015-09-18",52.4649,52.9803,52.1649,52.2774,99765.0],["2015-09-21",52.4742,53.4114,52.3711,53.3458,89095.0],["2015-09-22",52.9897,53.0647,52.2587,52.746,73196.0],["2015-09-23",52.6242,52.7929,51.7526,51.9681,50256.0],["2015-09-24",51.4058,51.6804,50.2812,50.7779,111715.0],["2015-09-25",51.3215,51.3215,50.4311,50.5998,82372.0],["2015-09-28",50.5342,50.6748,48.1443,48.2568,277420.0],["2015-09-29",48.1106,48.3599,46.8322,47.0384,183524.0],["2015-09-30",47.3664,48.3318,47.3664,48.2099,203157.0],["2015-10-01",48.1162,50.2156,48.06,50.1406,205398.0],["2015-10-02",49.7376,50.7873,49.3768,50.7216,153328.0],["2015-10-05",50.9372,52.5773,50.9372,52.3711,226631.0],["2015-10-06",52.2774,52.5398,51.3964,51.4714,124626.0],["2015-10-07",51.6307,52.09,51.0028,51.3777,79065.0],["2015-10-08",51.4995,52.1368,51.2371,52.0244,39372.0],["2015-10-09",52.0431,52.2868,51.6307,51.9775,51109.0],["2015-10-12",52.0712,52.1743,51.687,51.8182,37132.0],["2015-10-13",51.4152,52.0525,51.0684,51.7432,45134.0],["2015-10-14",51.6026,52.0056,51.0216,51.1809,40119.0],["2015-10-15",51.3871,52.1837,51.3121,52.1837,60286.0],["2015-10-16",52.1181,52.4742,51.7994,52.0525,75437.0],["2015-10-19",51.8557,52.1556,51.3121,51.612,79171.0],["2015-10-20",51.4902,51.8557,51.0122,51.059,42253.0],["2015-10-21",51.0965,51.1621,49.194,49.2971,67861.0],["2015-10-22",49.5408,50.1312,49.2502,49.6064,67114.0],["2015-10-23",50.075,52.4555,49.6345,50.0844,46948.0],["2015-10-26",49.9531,50.4873,49.9531,50.2905,65087.0],["2015-10-27",50.0094,50.4873,49.3158,49.4002,268671.0],["2015-10-28",49.5501,50.1593,49.1378,49.9625,81732.0],["2015-10-29",49.9531,52.0337,49.8875,51.6682,244983.0],["2015-10-30",50.7591,51.6495,50.7591,51.134,104139.0],["2015-11-02",51.5464,52.09,51.2746,51.5933,144899.0],["2015-11-03",52.0337,52.0337,50.9466,51.7245,91975.0],["2015-11-04",51.8276,52.2868,50.9841,51.3683,84186.0],["2015-11-05",51.3871,51.4902,50.3843,51.1059,80238.0],["2015-11-06",50.8997,51.4527,50.7966,51.3121,50896.0],["2015-11-09",51.4152,51.4152,50.5717,50.8997,48655.0],["2015-11-10",50.8903,51.462,50.5342,51.2277,81092.0],["2015-11-11",51.2371,51.4902,51.1246,51.3683,76397.0],["2015-11-12",51.359,51.6307,51.0778,51.5464,74903.0],["2015-11-13",51.284,51.94,49.8219,49.9531,209772.0],["2015-11-16",49.7751,50.1781,49.0534,49.7001,93256.0],["2015-11-17",49.8313,50.2062,49.4002,49.9063,91869.0],["2015-11-18",50.0281,50.6935,49.8126,50.6373,83973.0],["2015-11-19",50.7029,50.7123,49.5689,49.8032,113315.0],["2015-11-20",49.7938,50.3186,49.6345,50.0562,46948.0],["2015-11-23",50.1218,50.4217,49.7095,49.9063,87921.0],["2015-11-24",49.5876,49.5876,49.0628,49.3065,77358.0],["2015-11-25",49.2877,49.6157,49.0909,49.522,67008.0],["2015-11-27",49.6157,49.7516,49.194,49.4283,37985.0],["2015-11-30",49.8407,49.8407,49.044,49.6814,100938.0],["2015-12-01",49.8032,50.2999,49.7282,50.1218,72876.0],["2015-12-02",50.0562,50.4311,49.9344,50.0656,129854.0],["2015-12-03",50.2624,50.2624,47.91,48.2287,230792.0],["2015-12-04",48.4161,49.1097,48.0787,48.9035,101152.0],["2015-12-07",48.6973,49.522,48.3411,49.0066,132095.0],["2015-12-08",48.5661,49.3533,48.5098,48.6692,153755.0],["2015-12-09",48.3786,48.9784,47.9475,48.3224,185978.0],["2015-12-10",47.7507,48.2381,47.7507,47.9756,167306.0],["2015-12-11",47.4602,47.8351,46.6073,47.2727,212867.0],["2015-12-14",47.2165,47.6851,45.7357,45.8857,224817.0],["2015-12-15",46.2137,47.1228,46.1575,46.5605,270805.0],["2015-12-16",46.7385,48.388,46.6448,48.2849,131454.0],["2015-12-17",48.2099,48.5848,47.5445,48.2287,759597.0],["2015-12-18",47.7788,47.7788,46.5698,47.1509,280621.0],["2015-12-21",47.4227,47.4508,46.7573,46.8885,159837.0],["2015-12-22",46.8416,47.5164,46.5979,47.4508,79385.0],["2015-12-23",47.6382,47.8444,47.2165,47.3946,103179.0],["2015-12-24",47.1884,47.732,47.1884,47.4508,44387.0],["2015-12-28",47.4133,47.7413,46.8978,47.732,74477.0],["2015-12-29",47.7976,48.5848,47.7038,48.2943,75970.0],["2015-12-30",48.1256,48.5192,47.9709,48.3693,50256.0],["2015-12-31",48.135,48.9035,48.135,48.4067,134015.0],["2016-01-04",47.7694,48.1724,46.6261,47.3196,200383.0],["2016-01-05",47.3196,47.3196,46.3168,46.7479,137963.0],["2016-01-06",46.1668,46.5698,45.7826,46.1293,85360.0],["2016-01-07",45.3515,46.1012,44.8547,45.7263,130921.0],["2016-01-08",45.9325,46.7854,45.9325,46.2043,134122.0],["2016-01-11",46.3449,46.4855,45.8294,46.0544,121531.0],["2016-01-12",46.1856,47.0525,45.9513,46.6261,154822.0],["2016-01-13",46.6635,46.9541,44.9953,45.089,245730.0],["2016-01-14",45.239,46.8604,45.1471,46.3449,100938.0],["2016-01-15",45.4639,45.6888,44.4236,44.8266,163785.0],["2016-01-19",45.164,45.2484,44.358,44.8266,120464.0],["2016-01-20",44.3768,44.8829,42.6757,44.3674,219802.0],["2016-01-21",44.4049,44.8266,43.3927,44.0112,147993.0],["2016-01-22",44.3955,45.2484,44.1987,45.2015,86320.0],["2016-01-25",44.9859,45.2671,44.2737,44.3768,124626.0],["2016-01-26",44.5923,44.7891,43.9456,44.3486,90908.0],["2016-01-27",44.4049,44.508,42.896,43.3458,225030.0],["2016-01-28",43.8238,43.8238,42.8022,43.477,113102.0],["2016-01-29",43.4864,44.6767,43.4864,44.6111,100725.0],["2016-02-01",44.3112,45.6514,43.3833,45.239,130814.0],["2016-02-02",44.8922,45.3233,43.9082,44.105,108834.0],["2016-02-03",44.4611,44.8735,44.0112,44.7891,150554.0],["2016-02-04",44.7142,45.8294,43.4114,44.1612,191953.0],["2016-02-05",43.8051,43.8051,42.8679,43.4114,269204.0],["2016-02-08",42.9803,43.0084,41.687,42.6429,371956.0],["2016-02-09",42.015,43.0272,41.8369,42.9803,225777.0],["2016-02-10",43.1584,43.4724,39.3908,41.8838,154928.0],["2016-02-11",41.2371,41.6776,40.7123,41.1528,96457.0],["2016-02-12",41.5933,42.7273,41.1903,42.6898,159303.0],["2016-02-16",43.0553,43.074,42.268,43.0459,103606.0],["2016-02-17",43.4489,44.5267,42.8585,44.0956,94003.0],["2016-02-18",43.6926,45.3233,43.6926,44.8079,131241.0],["2016-02-19",44.4517,45.3421,44.4517,44.9203,73836.0],["2016-02-22",45.2858,45.8201,44.9766,45.5295,101899.0],["2016-02-23",45.3702,45.9981,45.2671,45.3046,111715.0],["2016-02-24",44.8829,45.895,44.4986,45.8669,57511.0],["2016-02-25",45.9138,47.4039,45.9138,47.3664,118117.0],["2016-02-26",47.1415,47.5164,46.7985,47.0103,80132.0],["2016-02-29",47.2071,48.1387,46.2418,47.1321,107447.0],["2016-03-01",47.4414,48.5754,47.4414,48.5192,68075.0],["2016-03-02",48.1162,48.4442,48.0975,48.3693,55271.0],["2016-03-03",48.2474,49.3721,48.2006,48.9691,66154.0],["2016-03-04",49.0066,49.1846,48.5192,49.0347,112355.0],["2016-03-07",49.0253,49.5408,48.791,49.522,140951.0],["2016-03-08",49.2784,49.4096,49.0815,49.3252,127933.0],["2016-03-09",49.522,49.7751,49.2221,49.7188,124199.0],["2016-03-10",49.8313,49.8313,48.9035,49.119,113742.0],["2016-03-11",49.4564,50.0375,49.3908,50.0,62420.0],["2016-03-14",49.6064,49.8407,49.447,49.4752,62099.0],["2016-03-15",49.2784,49.8126,48.8004,49.8126,54737.0],["2016-03-16",49.5501,53.299,49.5501,52.9991,356698.0],["2016-03-17",52.8304,53.8332,52.1837,53.5239,191847.0],["2016-03-18",55.1265,55.1265,53.6645,53.9269,286383.0],["2016-03-21",53.9925,54.0956,53.5239,53.9738,119184.0],["2016-03-22",53.552,54.0394,53.4583,54.0019,191953.0],["2016-03-23",53.7582,53.9269,53.5333,53.5895,57511.0],["2016-03-24",53.3552,53.4395,52.8022,53.3177,73516.0],["2016-03-28",53.5708,53.955,53.2427,53.5989,66367.0],["2016-03-29",53.3927,55.0703,53.3927,54.8266,110541.0],["2016-03-30",55.0984,55.0984,54.3112,54.9297,66474.0],["2016-03-31",54.7423,55.0328,54.3486,54.508,76504.0],["2016-04-01",54.2924,55.0422,54.0675,54.911,68608.0],["2016-04-04",54.9203,55.4733,54.7891,55.1171,46841.0],["2016-04-05",54.836,55.1453,54.358,54.7891,100405.0],["2016-04-06",54.7891,55.1453,54.6954,55.1171,48762.0],["2016-04-07",54.7329,55.0515,53.8051,53.9831,63593.0],["2016-04-08",54.3393,54.3486,53.7488,54.1331,53990.0],["2016-04-11",54.2455,55.2952,53.6832,53.8425,59539.0],["2016-04-12",53.8238,54.105,53.4208,53.9456,77571.0],["2016-04-13",54.1706,54.8716,54.0394,54.6767,49722.0],["2016-04-14",54.4892,54.6485,53.8707,53.9456,37772.0],["2016-04-15",53.955,54.0675,53.4677,53.8707,65941.0],["2016-04-18",53.8332,53.8332,53.3177,53.3177,35424.0],["2016-04-19",53.5145,54.3393,53.0928,53.5614,106273.0],["2016-04-20",53.552,53.552,52.1368,52.2962,82052.0],["2016-04-21",52.4367,52.4367,51.3027,51.9681,117263.0],["2016-04-22",51.9494,52.2118,51.6307,51.9306,60392.0],["2016-04-25",51.5745,54.3205,51.104,54.1143,146286.0],["2016-04-26",54.1143,54.9485,54.0862,54.3205,98804.0],["2016-04-27",54.0769,54.4799,52.9991,53.0553,88561.0],["2016-04-28",52.9522,54.6017,52.4274,53.9363,90162.0],["2016-04-29",55.0515,55.0515,52.7366,53.7207,94430.0],["2016-05-02",53.8613,55.6326,53.8613,55.3889,133482.0],["2016-05-03",55.0797,55.8247,54.4892,54.7142,192273.0],["2016-05-04",54.4517,54.9297,54.2643,54.7891,85253.0],["2016-05-05",54.9297,55.314,54.5267,54.7048,122492.0],["2016-05-06",54.1518,55.4452,54.0581,54.911,188646.0],["2016-05-09",54.3299,55.3421,54.3299,54.8172,119931.0],["2016-05-10",54.911,55.9325,54.686,55.9325,151621.0],["2016-05-11",55.8575,56.4105,55.5014,56.0169,64660.0],["2016-05-12",56.1481,56.4855,54.358,55.1453,177976.0],["2016-05-13",54.9953,55.7545,54.8172,55.717,151941.0],["2016-05-16",55.1453,55.3327,53.8332,54.1331,284249.0],["2016-05-17",54.0394,54.5595,53.3365,53.8238,233780.0],["2016-05-18",54.2362,55.3702,53.3833,53.9363,203690.0],["2016-05-19",54.1706,54.3486,53.4208,54.0019,537555.0],["2016-05-20",54.4705,55.9888,54.1237,55.8294,290331.0],["2016-05-23",55.6232,55.6232,54.1518,54.2362,123985.0],["2016-05-24",54.7142,55.3421,54.1893,55.2671,166345.0],["2016-05-25",55.3889,55.5858,54.3955,54.5361,112569.0],["2016-05-26",54.4424,54.8266,53.5801,53.6082,123772.0],["2016-05-27",53.7301,54.0769,53.2709,53.9925,160370.0],["2016-05-31",54.0487,54.3486,53.3083,54.1706,246050.0],["2016-06-01",54.1518,56.045,54.1518,55.7451,238688.0],["2016-06-02",55.4545,56.2512,55.3327,56.1762,193981.0],["2016-06-03",56.1387,56.1387,55.2015,55.895,118437.0],["2016-06-06",55.8669,56.1387,55.164,55.2765,172747.0],["2016-06-07",55.1453,55.9888,54.9391,55.8201,165705.0],["2016-06-08",55.6139,56.2605,55.3046,56.0825,130067.0],["2016-06-09",56.2324,56.2605,55.5014,56.0918,110755.0],["2016-06-10",55.7263,56.1575,55.1546,56.0918,141911.0],["2016-06-13",55.7638,56.3543,52.7929,55.0609,296413.0],["2016-06-14",54.9578,56.0731,54.6392,54.7704,164745.0],["2016-06-15",54.5736,55.1171,54.5736,54.7891,70315.0],["2016-06-16",54.7329,55.314,54.6204,55.2015,208705.0],["2016-06-17",55.0141,55.5764,54.7516,55.2765,735910.0],["2016-06-20",55.5858,56.2699,55.164,55.2858,114703.0],["2016-06-21",55.2202,55.7357,54.8079,55.0797,109794.0],["2016-06-22",55.3421,55.492,54.7985,55.4827,125906.0],["2016-06-23",56.0544,56.2887,55.6326,56.2418,92082.0],["2016-06-24",54.7235,55.3515,53.299,53.3458,345175.0],["2016-06-27",52.9522,52.9616,51.8276,52.7085,167732.0],["2016-06-28",53.3739,53.5895,52.7891,53.3083,167306.0],["2016-06-29",53.8332,55.3702,53.7769,55.2484,186832.0],["2016-06-30",55.3515,55.8294,54.9344,55.6701,227378.0],["2016-07-01",55.6701,56.3918,55.6607,56.12,233673.0],["2016-07-05",56.4105,56.4105,55.6298,55.8013,199849.0],["2016-07-06",55.4827,56.0309,55.2577,55.97,105740.0],["2016-07-07",55.8763,56.6261,55.8575,56.3355,109794.0],["2016-07-08",56.7573,57.254,56.4574,57.0478,174028.0],["2016-07-11",57.4414,57.4836,57.0197,57.4133,197608.0],["2016-07-12",57.6007,57.8163,57.4227,57.6101,233673.0],["2016-07-13",57.6945,58.0225,57.5914,57.9569,210092.0],["2016-07-14",58.1724,58.388,57.9288,58.3599,213720.0],["2016-07-15",58.1631,58.2474,57.5726,57.7226,147033.0],["2016-07-18",57.7132,58.1068,57.5445,57.8257,111181.0],["2016-07-19",57.6289,58.0787,57.2634,57.3852,141378.0],["2016-07-20",57.7038,58.2943,56.6823,58.1443,78211.0],["2016-07-21",58.135,58.641,57.9381,58.5848,74903.0],["2016-07-22",58.4255,59.4845,58.4255,59.2034,57831.0],["2016-07-25",58.9222,59.4845,58.8285,58.9035,65407.0],["2016-07-26",59.1471,59.1471,57.8913,58.6223,49082.0],["2016-07-27",58.8941,59.1565,58.3693,58.9222,70956.0],["2016-07-28",58.9222,59.5783,58.9222,59.2596,96243.0],["2016-07-29",59.194,59.6064,58.8379,58.866,133375.0],["2016-08-01",58.9316,59.5314,58.866,58.941,105420.0],["2016-08-02",58.9878,59.0628,58.2099,58.463,88241.0],["2016-08-03",58.8472,58.8472,58.3411,58.6317,49082.0],["2016-08-04",58.6785,59.03,58.4067,59.0066,104566.0],["2016-08-05",59.044,59.0534,57.8819,58.0412,142445.0],["2016-08-08",57.6851,58.3693,57.6664,58.1256,167626.0],["2016-08-09",58.0506,62.3055,57.8913,61.6682,374304.0],["2016-08-10",61.8932,61.8932,60.97,61.134,165278.0],["2016-08-11",61.1153,61.9963,61.1153,61.8463,148953.0],["2016-08-12",61.7151,62.9991,61.7151,62.7179,210199.0],["2016-08-15",62.9803,63.7301,62.9803,63.6832,176162.0],["2016-08-16",63.8894,63.8894,62.9803,63.0178,135829.0],["2016-08-17",63.1396,63.4677,62.5961,63.3177,126546.0],["2016-08-18",63.3271,63.4583,62.3336,62.9522,140631.0],["2016-08-19",62.6898,62.7273,62.1649,62.671,131028.0],["2016-08-22",62.8772,63.2802,62.3243,63.074,116730.0],["2016-08-23",62.9616,63.2427,62.746,63.0647,135722.0],["2016-08-24",62.9897,63.2615,62.3899,62.5398,78745.0],["2016-08-25",62.6242,62.9803,62.4461,62.896,76611.0],["2016-08-26",63.3271,63.3271,62.2821,62.8304,98271.0],["2016-08-29",62.7554,63.7769,62.7554,63.3458,155569.0],["2016-08-30",63.4583,63.5052,62.8679,63.2615,249998.0],["2016-08-31",63.3271,65.6889,62.6973,63.2146,734203.0],["2016-09-01",63.9644,66.2887,63.9644,66.1012,457316.0],["2016-09-02",66.3636,66.9634,65.3421,65.9606,260668.0],["2016-09-06",65.7826,66.1574,65.3327,66.1012,193661.0],["2016-09-07",65.9138,66.8322,65.642,66.8135,269311.0],["2016-09-08",66.7854,66.8604,64.9297,65.2015,184698.0],["2016-09-09",64.6298,64.9578,64.0956,64.1143,169120.0],["2016-09-12",63.8613,65.5014,63.8613,65.4077,152688.0],["2016-09-13",64.8829,65.2202,64.0019,64.5548,188432.0],["2016-09-14",64.1612,64.8266,64.1612,64.6579,274646.0],["2016-09-15",64.8172,65.492,64.5736,65.1921,184058.0],["2016-09-16",65.0422,65.2765,63.5426,63.5426,1006608.0],["2016-09-19",63.6832,64.8969,63.6832,64.3111,336318.0],["2016-09-20",64.4424,64.6017,63.7769,64.5548,235700.0],["2016-09-21",64.6392,66.0918,64.6392,65.9231,177869.0],["2016-09-22",66.1574,67.254,66.0159,66.448,200596.0],["2016-09-23",65.8857,66.4948,65.8201,66.4761,151621.0],["2016-09-26",66.3168,66.4667,65.9606,66.3824,189713.0],["2016-09-27",66.3636,67.0291,65.9419,66.8697,186832.0],["2016-09-28",67.179,67.2071,66.4105,67.1603,169013.0],["2016-09-29",66.9822,67.2634,65.492,66.0356,91229.0],["2016-09-30",66.0356,66.1856,65.5014,65.7545,159090.0],["2016-10-03",65.492,66.2418,64.8454,65.3796,150340.0],["2016-10-04",65.4171,65.8191,65.0047,65.4733,197502.0],["2016-10-05",65.4827,66.12,65.1265,65.2202,62206.0],["2016-10-06",65.0422,65.4171,64.8922,65.1453,151514.0],["2016-10-07",65.3515,65.3515,64.4236,64.7141,102219.0],["2016-10-10",65.0234,65.3046,64.7891,65.239,106807.0],["2016-10-11",65.2859,65.2859,62.7694,62.8679,164318.0],["2016-10-12",62.6336,62.9616,62.1275,62.4742,96457.0],["2016-10-13",62.0056,62.3993,61.5745,61.9869,154502.0],["2016-10-14",62.3149,63.0647,61.8238,62.5398,116623.0],["2016-10-17",62.2774,62.9522,62.1837,62.493,130174.0],["2016-10-18",62.9897,63.224,62.5398,62.6054,149060.0],["2016-10-19",62.4742,63.0178,62.4461,62.4649,164638.0],["2016-10-20",62.3805,62.8585,62.1134,62.3336,143832.0],["2016-10-21",62.418,62.6804,61.612,61.7057,135082.0],["2016-10-24",62.0806,62.418,61.6307,62.3336,173814.0],["2016-10-25",62.1837,62.6992,61.8182,61.9494,106593.0],["2016-10-26",61.7526,61.9681,59.6251,60.0094,103499.0],["2016-10-27",60.0844,60.5248,58.8941,59.1097,178936.0],["2016-10-28",59.2034,60.6279,58.7629,59.9344,82799.0],["2016-10-31",60.2437,61.0872,60.0609,60.8716,190780.0],["2016-11-01",60.9747,60.9747,59.4002,59.8688,98484.0],["2016-11-02",59.6157,60.328,59.5314,60.2062,116623.0],["2016-11-03",60.0375,62.7366,58.388,58.641,419011.0],["2016-11-04",58.4349,60.4686,57.8163,59.4752,216388.0],["2016-11-07",60.0562,61.284,60.0562,61.0122,157383.0],["2016-11-08",60.7029,62.4836,60.7029,62.0806,156636.0],["2016-11-09",61.6307,64.8266,61.1996,63.88,212653.0],["2016-11-10",63.7957,65.8482,63.3646,63.9738,308790.0],["2016-11-11",63.5614,64.1706,62.4836,63.955,370036.0],["2016-11-14",63.9925,64.358,62.9522,63.0272,278487.0],["2016-11-15",62.9428,63.7113,62.3805,62.4274,122278.0],["2016-11-16",62.1931,62.7741,62.1556,62.7273,95176.0],["2016-11-17",62.7179,63.5801,62.7179,63.5333,121745.0],["2016-11-18",63.3927,64.0956,62.5679,63.1771,162824.0],["2016-11-21",63.4583,63.7957,63.1115,63.6645,63913.0],["2016-11-22",63.9175,65.0984,63.5052,65.0422,127827.0],["2016-11-23",64.911,65.5108,64.3018,64.6017,83760.0],["2016-11-25",64.2737,65.2015,64.2737,65.2015,72343.0],["2016-11-28",64.9766,66.1293,63.6457,64.3111,130921.0],["2016-11-29",64.4986,66.2324,64.3299,65.6514,258427.0],["2016-11-30",65.9794,65.9794,63.955,65.164,166025.0],["2016-12-01",65.3983,65.8201,63.7957,64.358,179896.0],["2016-12-02",64.3486,64.6392,63.1396,63.2896,134122.0],["2016-12-05",64.1706,65.164,63.4677,64.5829,114382.0],["2016-12-06",64.4424,65.9794,64.4424,65.9325,130281.0],["2016-12-07",65.6889,68.2662,65.6889,67.7507,147780.0],["2016-12-08",67.9475,67.9475,66.5604,66.6167,107660.0],["2016-12-09",66.6635,66.7291,65.8575,66.1106,85680.0],["2016-12-12",66.3449,66.6073,65.2634,65.7451,151834.0],["2016-12-13",65.9794,67.3477,65.9794,66.9916,125479.0],["2016-12-14",67.4602,69.0909,67.2784,68.0037,114809.0],["2016-12-15",67.6101,68.9316,67.6101,68.2662,168053.0],["2016-12-16",68.1724,68.9503,67.6195,67.8913,241249.0],["2016-12-19",68.2099,68.6411,67.7413,67.8351,113422.0],["2016-12-20",68.2849,68.4424,68.0515,68.2662,49616.0],["2016-12-21",68.2568,68.6973,67.9007,68.3786,71062.0],["2016-12-22",68.2006,68.5942,67.6945,68.4817,92722.0],["2016-12-23",68.4817,68.7254,68.135,68.2943,41400.0],["2016-12-27",68.1256,68.8285,68.1256,68.5098,48762.0],["2016-12-28",68.8847,69.2596,68.1443,68.4255,81626.0],["2016-12-29",68.2381,69.2409,68.0037,68.6411,165492.0],["2016-12-30",68.6598,68.6598,67.2352,67.91,161544.0],["2017-01-03",67.8725,68.3786,66.0262,66.6729,226738.0],["2017-01-04",66.9072,68.4911,66.0637,68.388,159196.0],["2017-01-05",68.1537,69.597,68.1537,69.2221,170507.0],["2017-01-06",68.9878,69.7001,68.8332,69.5314,232286.0],["2017-01-09",69.5876,70.1874,68.716,68.941,135616.0],["2017-01-10",69.2221,70.0,68.8472,69.5689,121638.0],["2017-01-11",69.5501,70.3093,69.2127,70.2249,91975.0],["2017-01-12",70.0656,70.731,69.2877,69.8219,61246.0],["2017-01-13",69.7938,70.3749,69.6157,70.2718,106593.0],["2017-01-17",70.1406,71.9306,69.7095,71.8838,152794.0],["2017-01-18",71.9213,72.3992,71.3308,71.4058,148740.0],["2017-01-19",71.3055,72.2962,71.3055,72.1649,169333.0],["2017-01-20",72.343,73.299,72.343,73.1022,97417.0],["2017-01-23",73.2615,73.7582,72.6898,73.1865,169546.0],["2017-01-24",73.5708,73.7488,72.9053,73.5333,181283.0],["2017-01-25",73.8332,74.2362,73.2615,73.9644,58685.0],["2017-01-26",78.5473,81.2465,77.7601,80.5155,898841.0],["2017-01-27",81.9775,81.9775,77.1978,78.4161,364167.0],["2017-01-30",78.2755,78.4067,77.1978,78.3786,137856.0],["2017-01-31",77.8632,78.7067,77.7713,78.4255,115663.0],["2017-02-01",78.6129,79.0815,77.91,78.6973,117157.0],["2017-02-02",78.5848,78.8941,78.3599,78.4536,110648.0],["2017-02-03",78.5848,79.2596,78.4545,79.2596,83653.0],["2017-02-06",79.0253,79.1753,77.6382,78.2099,100405.0],["2017-02-07",78.2849,79.1096,78.2849,78.9035,93149.0],["2017-02-08",78.6692,79.344,78.6429,79.3158,94323.0],["2017-02-09",79.1753,79.6157,78.5098,79.4939,102752.0],["2017-02-10",78.5754,79.672,78.5754,79.5033,126973.0],["2017-02-13",79.4002,79.7938,78.6785,79.0066,70422.0],["2017-02-14",79.194,79.5689,78.8379,79.2034,173494.0],["2017-02-15",79.2877,79.747,78.8097,79.6532,104246.0],["2017-02-16",79.8875,80.4217,78.6411,79.5408,145219.0],["2017-02-17",79.7376,79.7376,78.1162,79.7001,125373.0],["2017-02-21",79.7657,79.925,79.0347,79.8594,93042.0],["2017-02-22",79.4845,80.1218,79.194,79.5126,105420.0],["2017-02-23",79.6814,79.85,78.7441,79.119,91869.0],["2017-02-24",78.6879,79.6626,78.6879,79.5408,71809.0],["2017-02-27",79.4564,79.9625,79.2877,79.6907,87494.0],["2017-02-28",79.5689,79.6626,78.5895,78.9691,106700.0],["2017-03-01",79.6626,80.1312,78.8004,78.9035,118010.0],["2017-03-02",78.6036,78.8847,78.0553,78.2006,87387.0],["2017-03-03",78.1818,78.3974,77.7507,78.1631,59539.0],["2017-03-06",77.9475,78.716,77.8632,78.463,86427.0],["2017-03-07",78.5942,79.1565,78.3318,78.3974,70529.0],["2017-03-08",78.5192,78.8004,77.9944,78.06,61353.0],["2017-03-09",78.2849,78.941,77.8444,78.388,77358.0],["2017-03-10",78.6879,79.119,78.3721,78.8191,126440.0],["2017-03-13",78.5005,79.3627,78.5005,79.0159,63487.0],["2017-03-14",78.8847,79.2221,78.5942,78.9316,50789.0],["2017-03-15",79.1659,79.7376,78.941,79.3065,84506.0],["2017-03-16",79.5314,79.6626,78.8107,78.9784,57725.0],["2017-03-17",79.2127,79.3018,78.5005,79.1471,133162.0],["2017-03-20",78.8754,79.2221,78.8472,78.8847,419544.0],["2017-03-21",78.7816,79.1471,77.8632,77.985,206358.0],["2017-03-22",78.2193,78.5098,77.6382,78.2662,79065.0],["2017-03-23",78.1443,79.4564,78.1443,78.8097,94003.0],["2017-03-24",79.1846,79.8313,78.9128,79.2877,123665.0],["2017-03-27",79.0066,79.3721,78.0412,78.9784,90588.0],["2017-03-28",78.7254,79.3346,78.2662,79.1659,71702.0],["2017-03-29",78.8472,79.6626,78.552,79.3627,68181.0],["2017-03-30",78.5005,80.1218,78.5005,79.9719,433629.0],["2017-03-31",79.6157,80.6748,79.6157,79.747,216601.0],["2017-04-03",79.4377,80.731,79.2971,80.328,145539.0],["2017-04-04",79.9344,82.5305,79.9344,81.7151,376118.0],["2017-04-05",81.7245,83.0084,80.7966,81.0497,199102.0],["2017-04-06",81.2465,82.0993,81.2465,81.5651,112995.0],["2017-04-07",81.3871,81.7151,81.0497,81.1434,39586.0],["2017-04-10",81.0872,81.6307,80.9653,81.2746,49722.0],["2017-04-11",81.3496,81.3496,80.1874,81.0684,54417.0],["2017-04-12",81.0872,81.4714,80.6186,81.1621,53884.0],["2017-04-13",80.7498,81.5839,80.1406,80.1687,35851.0],["2017-04-17",80.403,80.806,79.9719,80.6092,71382.0],["2017-04-18",80.1031,80.6467,79.8688,80.3843,62740.0],["2017-04-19",80.0094,81.7713,80.0094,81.3215,47695.0],["2017-04-20",81.8557,82.2493,81.4902,82.0712,33611.0],["2017-04-21",81.612,82.746,81.612,82.2868,82266.0],["2017-04-24",82.5211,83.3177,82.5211,83.2521,41826.0],["2017-04-25",83.8707,84.1987,83.5145,83.8144,111502.0],["2017-04-26",84.0112,85.0984,83.9363,83.9925,94216.0],["2017-04-27",84.4705,84.8829,84.358,84.7235,47375.0],["2017-04-28",84.4517,84.5173,83.6926,84.283,175522.0],["2017-05-01",84.283,84.686,83.3693,83.9082,96990.0],["2017-05-02",83.7488,83.8426,82.1368,82.9616,148953.0],["2017-05-03",83.0084,83.0084,79.0347,79.447,174455.0],["2017-05-04",79.0628,80.15,79.0628,79.0722,75970.0],["2017-05-05",79.6345,81.134,79.447,81.0684,136789.0],["2017-05-08",80.7404,80.7404,78.9269,79.2784,213720.0],["2017-05-09",79.1753,79.8126,78.9878,79.522,63593.0],["2017-05-10",79.2877,79.4845,78.4536,78.9316,182137.0],["2017-05-11",78.7629,79.1378,78.3411,78.9597,95070.0],["2017-05-12",78.8754,79.2221,78.2662,78.3411,44601.0],["2017-05-15",78.5567,78.7254,77.657,77.8538,80772.0],["2017-05-16",78.1068,78.2662,77.3758,77.6008,54951.0],["2017-05-17",77.0384,77.4602,75.4077,76.298,76184.0],["2017-05-18",76.3355,77.4039,76.3355,77.0103,73623.0],["2017-05-19",76.9541,77.5633,76.776,77.0103,114489.0],["2017-05-22",77.0853,77.5914,77.0853,77.2352,107340.0],["2017-05-23",77.2165,78.0506,76.851,77.5164,60819.0],["2017-05-24",77.6101,80.075,77.5258,79.5314,183204.0],["2017-05-25",79.7188,80.9466,79.7188,80.403,110541.0],["2017-05-26",80.5811,81.6214,80.5811,81.1809,110221.0],["2017-05-30",81.3964,81.8744,80.7029,81.6589,120998.0],["2017-05-31",81.8932,82.7648,81.4058,82.7085,263016.0],["2017-06-01",83.0553,84.7235,82.1556,83.5239,210946.0],["2017-06-02",83.6832,85.4358,83.6832,85.2859,139244.0],["2017-06-05",84.9859,84.9859,82.9335,83.149,76931.0],["2017-06-06",83.1584,83.1584,82.4649,82.9991,148633.0],["2017-06-07",82.9709,83.627,82.8022,83.4114,45134.0],["2017-06-08",83.2802,83.2802,81.0778,81.9025,124946.0],["2017-06-09",81.5933,82.09,79.9063,80.7404,74157.0],["2017-06-12",80.4686,81.8557,80.3655,81.7619,84613.0],["2017-06-13",81.9494,82.8585,81.7713,82.6898,58472.0],["2017-06-14",83.0834,83.0834,81.3308,81.5839,77037.0],["2017-06-15",80.7498,81.687,80.2156,81.3589,69675.0],["2017-06-16",81.4339,81.9963,80.1968,81.7151,172107.0],["2017-06-19",81.9494,82.3899,81.9119,81.94,69035.0],["2017-06-20",81.5464,81.5464,79.5323,79.9156,157916.0],["2017-06-21",80.0375,80.0422,79.6064,79.747,131348.0],["2017-06-22",79.7563,80.4967,79.3627,79.6251,202517.0],["2017-06-23",79.672,79.8594,78.6317,79.6439,232179.0],["2017-06-26",79.7563,80.4124,79.7282,80.1874,115983.0],["2017-06-27",79.9344,80.0656,79.0909,79.1846,98698.0],["2017-06-28",79.3065,81.3589,79.1659,81.0216,245410.0],["2017-06-29",81.1809,81.1809,79.7282,80.4311,188966.0],["2017-06-30",80.0375,80.9559,79.5314,80.403,135616.0],["2017-07-03",80.7685,81.0122,78.3974,78.4536,106167.0],["2017-07-05",78.2099,79.6157,77.0759,79.269,338026.0],["2017-07-06",79.0722,79.3721,78.5192,78.7441,80452.0],["2017-07-07",78.6223,79.5408,78.4536,79.1565,69889.0],["2017-07-10",79.0534,80.1781,79.0534,79.9344,84827.0],["2017-07-11",80.0937,81.059,79.8032,80.2999,68928.0],["2017-07-12",80.731,81.7245,80.731,81.209,80879.0],["2017-07-13",81.462,81.462,80.5998,80.9185,40226.0],["2017-07-14",80.9185,82.3243,80.2999,82.0806,113529.0],["2017-07-17",82.4274,82.5961,81.8463,82.0431,48975.0],["2017-07-18",81.7151,82.5398,81.0262,82.2024,64447.0],["2017-07-19",82.5023,83.0178,82.1462,82.821,55484.0],["2017-07-20",82.8116,83.7676,82.6804,83.0647,52283.0],["2017-07-21",83.2615,83.7957,83.1303,83.552,72236.0],["2017-07-24",83.5239,83.6551,82.8304,83.2146,54310.0],["2017-07-25",83.224,83.5145,82.5586,83.3458,99765.0],["2017-07-26",83.4583,83.9831,83.0647,83.5145,78531.0],["2017-07-27",84.0675,88.6036,84.0019,87.7694,504691.0],["2017-07-28",87.3383,88.8379,86.4948,88.5098,160157.0],["2017-07-31",90.5436,93.8707,90.5436,92.7085,492527.0],["2017-08-01",93.149,93.149,91.7338,92.9241,145432.0],["2017-08-02",93.3458,93.3458,91.8463,92.5117,131775.0],["2017-08-03",92.8304,93.224,92.0244,92.268,121745.0],["2017-08-04",92.1275,92.5023,91.8182,91.9306,73303.0],["2017-08-07",91.9681,92.2212,91.0309,91.209,63487.0],["2017-08-08",90.9372,93.5005,90.8529,92.8491,96884.0],["2017-08-09",92.6992,96.4011,91.8744,96.3074,344641.0],["2017-08-10",95.9138,96.5417,95.1359,95.2671,293425.0],["2017-08-11",95.4171,95.8107,94.3486,95.2296,212653.0],["2017-08-14",95.8388,97.7976,90.553,96.6448,127080.0],["2017-08-15",96.5511,96.7854,94.8641,94.9203,135936.0],["2017-08-16",95.0328,95.6701,94.7516,95.5201,118010.0],["2017-08-17",95.3702,95.7076,93.4677,93.5708,99978.0],["2017-08-18",93.2896,94.1425,92.7929,93.4489,58152.0],["2017-08-21",93.3927,94.7141,93.3927,94.5267,149700.0],["2017-08-22",94.686,95.3796,94.4892,95.0047,66261.0],["2017-08-23",94.7329,94.7329,93.4958,93.5895,40333.0],["2017-08-24",93.8051,93.8051,92.3055,93.2615,54844.0],["2017-08-25",92.8772,93.8988,92.4555,92.7179,119077.0],["2017-08-28",93.224,93.224,92.2587,93.074,88241.0],["2017-08-29",92.0993,92.9803,92.0806,92.5961,137323.0],["2017-08-30",92.7179,94.2737,92.7179,93.955,44387.0],["2017-08-31",94.0112,95.1453,93.8566,95.0609,70315.0],["2017-09-01",95.3046,95.3046,93.8894,93.9925,68288.0],["2017-09-05",93.6176,94.6204,93.1959,94.4799,113956.0],["2017-09-06",93.9363,97.0853,93.8519,96.4948,108941.0],["2017-09-07",96.8041,97.4227,94.3955,95.5389,345815.0],["2017-09-08",95.2859,96.209,93.4583,94.4705,229405.0],["2017-09-11",94.5642,95.3608,91.94,92.0525,370249.0],["2017-09-12",92.09,94.0487,90.9841,92.5398,231859.0],["2017-09-13",92.2306,93.6832,91.9775,93.5333,182564.0],["2017-09-14",93.0272,93.074,91.5558,91.6214,143618.0],["2017-09-15",91.7807,92.0619,89.9906,90.9091,597520.0],["2017-09-18",91.059,91.059,89.6907,90.2437,144045.0],["2017-09-19",90.1968,90.3936,88.8004,89.2221,236661.0],["2017-09-20",89.4658,90.4499,88.7723,89.6064,238475.0],["2017-09-21",89.2784,89.2784,88.1068,88.1818,163998.0],["2017-09-22",87.9288,88.4911,87.8004,88.1724,105526.0],["2017-09-25",87.4321,87.9288,86.7666,87.4133,160370.0],["2017-09-26",87.4321,87.6382,86.9822,87.2821,45881.0],["2017-09-27",87.1978,88.4067,87.1228,88.2006,133802.0],["2017-09-28",87.7601,87.8632,86.8135,87.6101,395857.0],["2017-09-29",87.1978,88.3786,87.0665,88.2662,306763.0],["2017-10-02",88.2662,88.716,87.8632,88.1256,176375.0],["2017-10-03",88.2193,89.85,88.1537,89.6814,80452.0],["2017-10-04",89.8219,90.7591,89.7938,90.4311,86640.0],["2017-10-05",90.553,91.3308,90.3655,90.7498,67541.0],["2017-10-06",90.6654,90.9278,89.85,89.9063,87601.0],["2017-10-09",90.1453,90.2062,88.9878,89.1471,64874.0],["2017-10-10",89.6439,89.6439,88.7067,89.1471,63060.0],["2017-10-11",89.344,89.9531,88.8941,89.6064,115449.0],["2017-10-12",89.2315,89.2315,86.7479,87.5914,111928.0],["2017-10-13",87.5539,87.9475,85.7826,87.582,144792.0],["2017-10-16",88.2662,88.3974,87.5164,87.7694,86961.0],["2017-10-17",87.732,88.06,87.1134,87.1415,72769.0],["2017-10-18",86.7854,87.2259,86.1762,86.2043,44281.0],["2017-10-19",86.2605,86.2605,85.3889,85.7826,246264.0],["2017-10-20",85.7826,86.5511,85.7826,86.2043,150554.0],["2017-10-23",86.0544,86.3683,85.1453,85.2202,210519.0],["2017-10-24",84.8079,85.089,83.1959,83.224,142978.0],["2017-10-25",83.1771,84.1237,82.2962,84.0581,344748.0],["2017-10-26",80.8716,80.8716,76.6073,77.0759,562202.0],["2017-10-27",77.3102,78.0694,75.3421,77.3664,523790.0],["2017-10-30",77.3008,79.6439,77.0759,79.2315,223857.0],["2017-10-31",79.7095,81.6214,78.8754,80.7966,207852.0],["2017-11-01",81.5558,82.1649,81.2559,81.7338,161117.0],["2017-11-02",82.1087,82.3805,81.0403,81.8088,199742.0],["2017-11-03",81.4058,82.1181,80.1125,81.0028,152474.0],["2017-11-06",81.1246,85.9888,81.1153,83.9082,402579.0],["2017-11-07",83.5801,84.5548,82.9991,83.149,145752.0],["2017-11-08",82.6242,82.9897,81.4058,81.6214,120358.0],["2017-11-09",81.5276,82.671,80.8529,82.5961,106913.0],["2017-11-10",82.671,83.149,82.0619,82.2212,76824.0],["2017-11-13",82.0525,83.149,82.0525,83.1396,113422.0],["2017-11-14",82.5117,82.5117,80.6842,81.3964,177549.0],["2017-11-15",81.1621,81.9963,80.0656,81.9588,211906.0],["2017-11-16",82.0337,83.0272,80.7498,82.7085,143832.0],["2017-11-17",82.6804,84.5548,82.6804,83.9363,130494.0],["2017-11-20",82.1743,85.0375,82.1743,82.9053,182670.0],["2017-11-21",83.0459,83.8707,82.4836,82.6148,101578.0],["2017-11-22",82.5398,82.8304,81.3964,81.8932,143832.0],["2017-11-24",81.9775,82.0712,80.5623,81.0965,64340.0],["2017-11-27",81.209,81.209,78.8191,79.3721,131454.0],["2017-11-28",79.7563,80.5904,78.7629,80.4217,136149.0],["2017-11-29",80.2999,81.9963,80.2343,81.2184,230685.0],["2017-11-30",81.5276,81.5933,79.2502,80.328,180963.0],["2017-12-01",80.0844,82.896,80.0844,82.3055,251172.0],["2017-12-04",82.5398,83.9175,81.5839,82.1181,122918.0],["2017-12-05",82.0337,82.5211,80.9841,81.0309,159196.0],["2017-12-06",81.0309,81.1059,78.7067,78.8472,208278.0],["2017-12-07",78.6785,80.4686,78.4349,79.2877,121211.0],["2017-12-08",79.447,80.0844,78.06,78.5286,421038.0],["2017-12-11",78.4161,80.4686,78.313,80.1874,182244.0],["2017-12-12",80.1968,80.5811,78.7254,79.4096,159410.0],["2017-12-13",79.9156,80.1312,78.5848,79.3346,169973.0],["2017-12-14",79.4002,79.597,78.2849,79.1471,166986.0],["2017-12-15",79.2877,79.4564,77.9756,78.2193,318926.0],["2017-12-18",78.7348,79.3533,78.1537,78.9035,102432.0],["2017-12-19",79.0066,79.0066,76.9728,77.0291,230579.0],["2017-12-20",77.0291,77.0572,75.4639,75.9888,385827.0],["2017-12-21",75.9231,79.8407,75.9231,79.0347,267604.0],["2017-12-22",78.9035,80.4124,78.9035,79.7001,162077.0],["2017-12-26",79.597,80.3889,79.1378,79.6532,142018.0],["2017-12-27",79.672,79.8594,77.8163,78.1162,181390.0],["2017-12-28",79.0347,79.7188,78.2662,79.6439,248931.0],["2017-12-29",79.6907,79.8219,78.6785,79.7095,249038.0],["2018-01-02",80.2437,83.0178,79.7657,82.7554,252132.0],["2018-01-03",83.4208,85.5201,82.6804,83.8707,358512.0],["2018-01-04",84.0487,84.4986,82.4555,82.8397,172000.0],["2018-01-05",82.7273,83.3739,82.5023,83.2521,218415.0],["2018-01-08",83.3552,84.9203,82.9803,84.03,201450.0],["2018-01-09",84.0769,84.3861,83.5614,83.7301,90482.0],["2018-01-10",83.3271,83.5989,82.0056,83.1396,258641.0],["2018-01-11",83.2334,84.6204,83.1209,84.283,292145.0],["2018-01-12",84.358,84.8079,83.6551,84.6298,117477.0],["2018-01-16",84.0019,84.8547,83.3158,83.8238,137750.0],["2018-01-17",84.4142,85.239,83.8707,85.0609,102325.0],["2018-01-18",84.8454,86.448,84.7235,86.3261,162931.0],["2018-01-19",86.7666,87.2634,86.4386,87.1884,116090.0],["2018-01-22",87.254,88.0553,87.1321,87.9194,83333.0],["2018-01-23",87.8819,88.3411,87.4227,88.06,199956.0],["2018-01-24",88.388,89.3533,87.4414,89.1659,194407.0],["2018-01-25",89.344,89.5501,88.1912,88.7535,106700.0],["2018-01-26",89.0534,89.2877,88.552,88.9972,134655.0],["2018-01-29",88.7535,88.7816,87.7601,87.91,113102.0],["2018-01-30",88.06,88.7067,87.9381,88.3786,154715.0],["2018-01-31",88.5754,89.1003,86.7648,88.6973,131348.0],["2018-02-01",88.463,89.597,87.9569,88.0037,192807.0],["2018-02-02",88.2662,92.343,88.2662,90.1218,314978.0],["2018-02-05",90.2156,91.0028,86.851,87.104,349016.0],["2018-02-06",85.7732,86.3449,83.955,85.5951,215854.0],["2018-02-07",85.4545,86.1387,84.2643,84.6485,145539.0],["2018-02-08",84.7048,84.7048,80.9278,81.0684,185978.0],["2018-02-09",81.7713,82.2399,79.5876,80.6373,394470.0],["2018-02-12",81.1434,83.8051,81.0497,83.4958,143405.0],["2018-02-13",83.4396,83.4396,82.5492,83.2052,122278.0],["2018-02-14",82.7929,84.3861,82.6804,84.3018,98484.0],["2018-02-15",84.4705,85.97,83.9456,85.717,80452.0],["2018-02-16",85.2577,86.9166,85.164,86.1106,70849.0],["2018-02-20",86.1856,86.2043,84.8172,85.0328,98591.0],["2018-02-21",85.3233,86.701,84.8735,85.3889,210946.0],["2018-02-22",85.3889,86.0075,83.6364,83.8426,166025.0],["2018-02-23",84.1425,85.9981,83.6457,85.8575,67114.0],["2018-02-26",85.9888,86.1387,85.0703,85.3515,145432.0],["2018-02-27",85.3796,85.567,83.7769,83.8332,140311.0],["2018-02-28",84.1987,84.3486,81.8182,81.8932,145112.0],["2018-03-01",82.5867,83.0178,80.4855,81.5839,592292.0],["2018-03-02",81.12,81.3027,80.0094,80.478,360006.0],["2018-03-05",80.4592,83.4677,79.597,82.8397,254480.0],["2018-03-06",83.1771,83.1771,81.3683,82.1181,167519.0],["2018-03-07",81.0872,82.3336,78.7441,81.7151,242529.0],["2018-03-08",80.9747,82.9335,80.9747,82.1743,212333.0],["2018-03-09",82.7929,83.7395,82.1837,83.1396,138177.0],["2018-03-12",82.9991,87.9475,82.9991,85.7826,194407.0],["2018-03-13",86.0825,86.6354,83.5052,83.7395,74263.0],["2018-03-14",84.2643,84.2643,82.2212,82.343,153115.0],["2018-03-15",82.4836,82.5398,81.2699,81.7619,99124.0],["2018-03-16",81.7713,82.8866,81.7713,82.5961,128787.0],["2018-03-19",82.493,82.493,80.7685,81.3496,241996.0],["2018-03-20",81.4152,81.5792,80.4217,80.8247,219695.0],["2018-03-21",80.8154,81.3308,80.4967,80.8341,194621.0],["2018-03-22",80.253,80.253,79.4283,79.9156,286596.0],["2018-03-23",79.925,80.0094,78.0178,78.1162,441845.0],["2018-03-26",78.8941,78.8941,77.0291,78.0506,221082.0],["2018-03-27",78.3037,78.7816,77.2634,77.8819,666448.0],["2018-03-28",77.8913,78.5661,77.3196,77.7507,442698.0],["2018-03-29",78.0412,79.7563,77.3102,79.4752,181070.0],["2018-04-02",79.0253,79.3346,76.523,77.2915,329383.0],["2018-04-03",77.8163,78.2287,76.9541,77.7788,394150.0],["2018-04-04",76.8791,78.2193,76.8791,77.985,256293.0],["2018-04-05",78.3693,78.8032,77.3946,78.313,119077.0],["2018-04-06",77.6664,78.1818,76.5604,77.2071,180963.0],["2018-04-09",77.5351,78.6973,77.2165,77.7413,211159.0],["2018-04-10",78.388,78.8941,77.0665,77.1415,202837.0],["2018-04-11",76.851,76.9222,76.045,76.2043,182670.0],["2018-04-12",76.6073,76.8135,75.3702,76.5136,227058.0],["2018-04-13",76.9166,76.9166,75.8154,76.0918,138283.0],["2018-04-16",76.1387,77.985,75.9231,77.6757,160157.0],["2018-04-17",78.0694,78.4161,77.507,77.6757,95817.0],["2018-04-18",77.6289,78.8978,77.6289,78.5754,104566.0],["2018-04-19",78.7629,79.5408,77.6757,78.0694,72343.0],["2018-04-20",77.8819,78.538,76.9353,77.2821,91229.0],["2018-04-23",77.2915,77.9569,77.1603,77.507,93149.0],["2018-04-24",77.7694,78.3411,75.2296,75.7732,187045.0],["2018-04-25",75.7826,76.2043,74.7985,76.0169,166772.0],["2018-04-26",76.045,76.5604,75.5201,75.9606,155569.0],["2018-04-27",72.3899,72.3899,63.9925,64.9016,1208484.0],["2018-04-30",65.2296,66.806,65.2296,66.0544,406954.0],["2018-05-01",66.0544,67.3383,65.1453,67.0947,655778.0],["2018-05-02",67.0665,67.8069,65.1734,65.239,291825.0],["2018-05-03",65.1359,66.3543,63.9175,66.12,529125.0],["2018-05-04",66.2043,67.6382,66.2043,67.5726,235487.0],["2018-05-07",67.2727,68.4724,67.2165,68.2287,275926.0],["2018-05-08",68.2193,68.3411,67.1134,67.2446,273472.0],["2018-05-09",66.0356,67.5098,66.0356,66.1106,262375.0],["2018-05-10",66.0825,67.2446,66.0825,66.6635,154928.0],["2018-05-11",66.4199,66.6354,65.8669,66.2887,139564.0],["2018-05-14",66.4761,67.507,66.298,67.2071,154395.0],["2018-05-15",66.4386,66.9916,66.1949,66.9072,323835.0],["2018-05-16",66.7104,67.8351,66.5698,67.3383,191633.0],["2018-05-17",67.2352,67.3383,66.4105,66.4855,191953.0],["2018-05-18",66.3074,66.5042,65.9888,66.2137,166559.0],["2018-05-21",65.9044,66.3074,65.4405,65.8201,411755.0],["2018-05-22",65.6795,66.4199,65.6795,65.8669,149273.0],["2018-05-23",65.6045,66.4948,65.2109,66.3168,183631.0],["2018-05-24",66.12,66.2512,65.3983,66.1012,206251.0],["2018-05-25",66.5886,66.7104,66.1668,66.5042,171787.0],["2018-05-29",65.8669,66.4667,64.8932,65.3515,283929.0],["2018-05-30",65.4827,65.567,64.7798,64.8547,698885.0],["2018-05-31",64.8079,64.8454,63.8144,64.0019,279447.0],["2018-06-01",64.3393,65.0703,63.7769,63.9831,165598.0],["2018-06-04",63.9738,65.0422,63.4958,64.7141,213400.0],["2018-06-05",64.9016,65.4545,64.5829,65.1171,123132.0],["2018-06-06",64.8922,67.3571,64.8922,66.851,163891.0],["2018-06-07",66.926,67.7413,66.7104,67.6664,171040.0],["2018-06-08",67.4695,68.0037,67.2071,67.9569,148953.0],["2018-06-11",67.8069,69.2315,67.7601,68.9691,130494.0],["2018-06-12",68.9784,70.8154,68.8847,70.1218,296519.0],["2018-06-13",70.9466,71.2746,69.2549,69.3533,205931.0],["2018-06-14",69.5595,71.5745,69.5595,71.2746,194621.0],["2018-06-15",71.1996,71.7432,70.7029,71.3964,467133.0],["2018-06-18",71.1903,71.537,70.4499,71.1153,167306.0],["2018-06-19",70.7685,71.0309,70.3374,70.7404,119504.0],["2018-06-20",71.1059,71.9025,70.3561,70.8904,128360.0],["2018-06-21",71.7432,71.7432,70.0656,70.1406,102645.0],["2018-06-22",70.2718,72.3805,70.2718,72.0337,190139.0],["2018-06-25",71.9306,72.3149,71.1903,71.5933,306549.0],["2018-06-26",71.6026,72.493,70.9138,72.268,150660.0],["2018-06-27",72.2774,72.9709,71.0216,71.134,182884.0],["2018-06-28",71.0403,71.5933,70.3561,70.9559,113742.0],["2018-06-29",70.9559,71.7901,69.9531,70.8904,153221.0],["2018-07-02",70.6935,72.493,70.1593,70.6935,181390.0],["2018-07-03",70.9185,72.2962,70.8247,71.9306,106167.0],["2018-07-05",72.6336,72.6336,70.9278,71.9494,164425.0],["2018-07-06",71.9588,73.9456,71.9588,73.6645,121745.0],["2018-07-09",74.105,74.8454,73.7863,74.8079,176695.0],["2018-07-10",74.9391,74.9578,73.9269,74.358,180003.0],["2018-07-11",73.955,74.6017,73.6832,73.9456,110114.0],["2018-07-12",74.0394,74.4517,73.7582,74.1987,146392.0],["2018-07-13",74.1143,74.1425,73.6645,73.9175,105740.0],["2018-07-16",74.03,74.3768,73.8238,74.0581,118864.0],["2018-07-17",73.8051,74.5455,73.5708,74.2455,100298.0],["2018-07-18",74.2362,74.4986,73.3833,73.6645,180003.0],["2018-07-19",73.627,73.8238,72.4649,72.8585,432135.0],["2018-07-20",72.821,72.8585,71.7901,72.3618,222256.0],["2018-07-23",72.5773,72.5773,71.1434,71.4527,119504.0],["2018-07-24",71.6307,71.8369,70.731,70.7498,203264.0],["2018-07-25",70.8435,70.8435,68.2287,68.8379,214040.0],["2018-07-26",68.866,71.2184,68.866,70.9466,209025.0],["2018-07-27",70.9653,71.8557,69.8032,70.4311,93363.0],["2018-07-30",70.4217,71.7245,70.2905,71.6776,266750.0],["2018-07-31",73.8238,76.5961,73.7113,74.358,405247.0],["2018-08-01",74.5267,74.5267,73.0928,73.0928,174348.0],["2018-08-02",73.1771,73.1771,72.2306,72.4555,81946.0],["2018-08-03",72.5305,74.5642,72.3992,74.2737,132735.0],["2018-08-06",74.6111,74.6111,73.702,73.9082,156209.0],["2018-08-07",73.1396,73.7957,72.5305,73.3833,144258.0],["2018-08-08",73.1396,73.7957,72.9147,73.2334,76717.0],["2018-08-09",73.1396,75.1828,73.1396,74.7329,229832.0],["2018-08-10",74.4611,74.4611,73.6645,74.0956,149700.0],["2018-08-13",74.3955,74.3955,73.4958,73.9738,76077.0],["2018-08-14",74.1799,75.1171,73.5333,74.8829,239435.0],["2018-08-15",75.0422,75.0422,72.6804,72.9522,114596.0],["2018-08-16",73.3833,74.3486,73.3365,74.0112,67968.0],["2018-08-17",73.8426,74.3111,73.627,73.8051,89841.0],["2018-08-20",73.9456,74.5548,73.2034,73.4396,109047.0],["2018-08-21",73.6082,75.717,73.6082,75.3608,119184.0],["2018-08-22",75.4171,75.7545,73.8613,74.7141,173601.0],["2018-08-23",74.6298,74.6298,72.268,72.5398,122065.0],["2018-08-24",72.5773,73.8894,72.5773,73.6082,89415.0],["2018-08-27",73.7301,74.9578,73.7301,74.2737,94536.0],["2018-08-28",74.2081,75.5576,74.2081,74.6111,134869.0],["2018-08-29",74.5829,75.6889,74.3861,75.4358,105420.0],["2018-08-30",75.3889,75.6139,75.0328,75.3983,93896.0],["2018-08-31",75.2202,76.3261,75.2202,75.9138,114489.0],["2018-09-04",75.6795,76.8229,74.836,76.2137,115449.0],["2018-09-05",76.0825,76.5511,75.3608,75.5108,207852.0],["2018-09-06",75.5014,76.045,74.4799,74.5173,118757.0],["2018-09-07",74.3111,74.9672,74.1471,74.6392,93576.0],["2018-09-10",74.8547,75.6326,74.5173,75.3702,98591.0],["2018-09-11",75.2296,76.5698,75.2296,76.2512,146499.0],["2018-09-12",76.1293,76.2512,74.836,76.0544,76077.0],["2018-09-13",76.2324,78.6973,76.2324,77.3758,109901.0],["2018-09-14",77.3758,77.6664,76.851,77.4977,106273.0],["2018-09-17",77.329,77.5445,76.851,77.1415,115023.0],["2018-09-18",77.0384,79.6251,77.0384,79.1753,140844.0],["2018-09-19",79.269,79.747,79.194,79.2502,66688.0],["2018-09-20",79.3814,80.1406,79.1378,79.5689,123239.0],["2018-09-21",79.7282,80.5248,79.4845,79.4845,276140.0],["2018-09-24",79.4752,79.4752,78.3037,78.3599,145752.0],["2018-09-25",78.388,78.388,77.7132,77.985,67968.0],["2018-09-26",78.1256,78.6317,77.7882,77.9663,113209.0],["2018-09-27",78.0506,79.3768,78.0506,78.5192,81946.0],["2018-09-28",77.6476,79.1471,77.6476,79.0347,127293.0],["2018-10-01",79.3158,79.6251,77.4883,77.7132,126333.0],["2018-10-02",77.7226,78.7254,77.6382,78.5942,177015.0],["2018-10-03",78.9503,79.0628,78.1537,78.2943,74050.0],["2018-10-04",78.0975,78.4349,77.3758,77.5914,210733.0],["2018-10-05",77.6195,77.9569,75.5951,76.1012,138070.0],["2018-10-08",75.8575,76.9072,75.5389,76.6448,152048.0],["2018-10-09",76.4761,77.8397,76.0544,77.329,104459.0],["2018-10-10",77.0103,77.4789,74.6111,74.7985,122385.0],["2018-10-11",75.1921,75.1921,72.9241,73.3646,179256.0],["2018-10-12",74.4236,75.0328,73.1771,74.7985,265790.0],["2018-10-15",74.7235,76.6917,73.6551,76.2793,100511.0],["2018-10-16",76.6917,78.1443,76.4386,77.9569,91229.0],["2018-10-17",77.9569,78.2287,76.6542,77.4695,134335.0],["2018-10-18",77.3664,77.91,76.3215,77.3852,130921.0],["2018-10-19",77.6664,78.5567,77.4508,78.135,173281.0],["2018-10-22",78.4658,78.866,77.2821,77.4602,123239.0],["2018-10-23",76.4011,77.1134,75.4452,76.5792,104139.0],["2018-10-24",76.4948,77.3571,73.4021,73.5614,156742.0],["2018-10-25",74.1706,76.5417,74.1706,75.8482,126546.0],["2018-10-26",73.4021,73.4021,69.4096,71.7807,280941.0],["2018-10-29",72.7085,74.9456,71.8182,72.8679,133375.0],["2018-10-30",72.8772,76.373,72.8772,76.3261,123559.0],["2018-10-31",77.0103,78.8191,76.7948,77.5914,197822.0],["2018-11-01",77.8632,79.4564,77.3758,78.5754,180430.0],["2018-11-02",79.7282,79.7282,75.4358,76.6917,136043.0],["2018-11-05",76.8885,78.1631,76.8885,78.0506,107127.0],["2018-11-06",78.06,78.5005,77.0853,77.5445,58578.0],["2018-11-07",77.9381,79.2877,77.9381,78.9597,73410.0],["2018-11-08",78.5473,79.2502,77.5726,77.985,78318.0],["2018-11-09",77.8069,78.2943,76.2043,76.9166,84827.0],["2018-11-12",76.7104,77.7788,76.1293,77.0853,269631.0],["2018-11-13",77.0291,78.9691,77.0244,77.3852,201983.0],["2018-11-14",78.1256,78.3786,77.1415,77.4883,226417.0],["2018-11-15",77.507,77.507,75.1546,77.0103,149060.0],["2018-11-16",76.5979,79.2409,76.5979,78.8285,281475.0],["2018-11-19",78.6411,79.0347,76.6448,76.9822,271552.0],["2018-11-20",76.0544,76.5511,72.1931,72.7085,238901.0],["2018-11-21",72.9241,74.0394,72.6617,72.8866,108834.0],["2018-11-23",72.5492,74.0769,72.2306,73.9082,42360.0],["2018-11-26",74.3018,75.3608,74.0206,75.2484,162077.0],["2018-11-27",74.8922,76.5323,74.8922,76.3543,125479.0],["2018-11-28",76.5136,79.0159,76.3824,78.9128,163571.0],["2018-11-29",78.791,80.478,78.6504,79.6532,183097.0],["2018-11-30",79.2221,80.0844,78.9503,79.7844,204010.0],["2018-12-03",80.4124,80.7029,78.4817,79.0066,161651.0],["2018-12-04",78.9128,79.7751,76.5417,77.0947,380065.0],["2018-12-06",75.8575,77.5726,75.4639,77.5539,166665.0],["2018-12-07",77.1603,78.0506,75.0422,75.7263,110008.0],["2018-12-10",75.8201,75.8201,74.03,75.1171,140204.0],["2018-12-11",76.1668,76.3824,73.9597,74.5267,126226.0],["2018-12-12",75.5576,77.0384,75.2765,75.7076,578421.0],["2018-12-13",75.9325,76.4761,73.8707,74.3861,1163350.0],["2018-12-14",73.7301,74.7048,73.4021,73.8144,120038.0],["2018-12-17",73.4396,74.0581,72.8022,73.1209,111502.0],["2018-12-18",73.702,73.7301,71.5464,72.0337,141164.0],["2018-12-19",71.537,72.8116,69.597,70.3186,228231.0],["2018-12-20",69.4845,70.3843,67.7882,68.5848,273579.0],["2018-12-21",69.2502,69.4377,66.4714,66.9541,262055.0],["2018-12-24",66.776,66.9353,64.7985,64.836,127507.0],["2018-12-26",65.239,67.1978,64.4424,67.1696,206358.0],["2018-12-27",66.6823,67.329,64.4799,67.3196,321914.0],["2018-12-28",67.7601,68.0881,66.8791,67.2352,168373.0],["2018-12-31",67.6757,68.1068,66.2137,67.3008,271765.0],["2019-01-02",66.1106,68.2755,65.9138,68.1256,184271.0],["2019-01-03",67.6476,69.7188,67.6476,68.3974,117370.0],["2019-01-04",68.6598,71.7994,68.6598,71.284,208278.0],["2019-01-07",71.3215,72.343,70.8716,71.5464,117157.0],["2019-01-08",72.2399,72.4086,71.4058,71.7338,137003.0],["2019-01-09",72.5305,72.5305,71.0872,71.3871,272405.0],["2019-01-10",70.9747,71.3121,70.0187,70.5717,79598.0],["2019-01-11",69.9906,71.0403,69.9906,70.9372,138817.0],["2019-01-14",70.5155,71.0825,69.85,70.0469,263762.0],["2019-01-15",70.1406,70.4967,69.7563,70.2905,75224.0],["2019-01-16",70.2999,71.0497,70.1031,70.3561,72556.0],["2019-01-17",70.0656,70.8622,70.0562,70.6279,89415.0],["2019-01-18",70.881,71.1528,70.1593,70.6373,282968.0],["2019-01-22",69.447,70.2624,68.463,68.8097,138497.0],["2019-01-23",69.4845,70.5342,67.5351,68.8566,224817.0],["2019-01-24",68.7816,69.5689,68.3599,69.4939,156636.0],["2019-01-25",69.8407,70.4499,69.8407,70.1312,98591.0],["2019-01-28",69.522,70.8435,69.3065,70.8435,107340.0],["2019-01-29",70.8435,71.1809,70.075,70.2249,63273.0],["2019-01-30",70.5998,71.2559,69.8875,70.4967,148526.0],["2019-01-31",76.4292,80.7826,75.9419,79.447,250532.0],["2019-02-01",79.4283,82.015,79.4283,81.687,195795.0],["2019-02-04",81.7807,82.343,81.3496,81.5276,162931.0],["2019-02-05",81.7151,82.8772,80.8997,82.821,184378.0],["2019-02-06",82.8116,83.8613,82.6148,83.4302,190033.0],["2019-02-07",83.0553,83.4396,82.268,83.4114,92936.0],["2019-02-08",83.0366,83.1678,82.2118,82.9428,93149.0],["2019-02-11",82.493,83.0272,80.97,81.1153,201663.0],["2019-02-12",81.4058,82.4742,81.0684,81.8088,98164.0],["2019-02-13",81.8182,82.343,81.1106,81.4527,74690.0],["2019-02-14",81.1434,82.3524,80.7873,82.2868,170400.0],["2019-02-15",82.5867,83.8051,82.2924,83.6832,192914.0],["2019-02-19",83.6739,83.9175,83.1865,83.2146,83760.0],["2019-02-20",83.3083,84.283,83.2146,83.7957,64233.0],["2019-02-21",83.5145,84.0066,82.3805,83.7863,92616.0],["2019-02-22",82.8679,84.3486,82.8679,84.1612,177549.0],["2019-02-25",84.3486,84.7048,83.627,83.627,148633.0],["2019-02-26",83.3927,83.9082,82.9991,83.6832,401512.0],["2019-02-27",83.627,84.0581,82.9475,83.6551,125693.0],["2019-02-28",83.7395,83.9831,83.4208,83.7113,113315.0],["2019-03-01",84.0769,84.4049,83.6364,84.1143,163144.0],["2019-03-04",84.7891,85.1724,83.9363,84.6298,148953.0],["2019-03-05",84.6298,85.0084,83.5426,83.5426,102539.0],["2019-03-06",83.552,83.955,82.9616,83.3177,69355.0],["2019-03-07",83.2521,83.3739,82.5305,82.821,88774.0],["2019-03-08",81.5276,82.5679,81.5276,82.5117,102325.0],["2019-03-11",82.6429,84.0394,82.6429,83.9925,85253.0],["2019-03-12",84.0019,84.5267,83.7863,84.4236,93363.0],["2019-03-13",84.6485,85.9325,84.5923,85.3327,116410.0],["2019-03-14",85.2296,86.3833,84.8266,86.0731,105206.0],["2019-03-15",86.2231,87.0197,85.8201,86.4761,413783.0],["2019-03-18",86.4105,87.4695,86.4105,87.329,183417.0],["2019-03-19",87.1134,88.5848,87.1134,87.657,125479.0],["2019-03-20",87.5726,88.06,86.8116,87.3758,140311.0],["2019-03-21",86.8978,88.4714,86.8978,88.2381,82586.0],["2019-03-22",87.91,88.0975,86.6917,86.9072,78745.0],["2019-03-25",86.9728,86.9728,85.97,86.3168,55911.0],["2019-03-26",86.3824,86.8229,86.2324,86.7198,56658.0],["2019-03-27",87.2634,87.2634,86.5323,86.9728,68608.0],["2019-03-28",86.9634,87.0572,86.4714,86.9166,66901.0],["2019-03-29",87.104,87.104,85.5014,85.8857,230045.0],["2019-04-01",86.5136,86.7948,85.8857,86.5323,146499.0],["2019-04-02",86.4948,86.9353,85.895,86.7385,168159.0],["2019-04-03",86.9634,87.179,85.7638,86.2512,97524.0],["2019-04-04",85.9794,86.298,85.5389,86.1856,134122.0],["2019-04-05",86.448,87.2634,86.3074,87.1978,78531.0],["2019-04-08",87.1509,87.5258,86.8416,87.507,82586.0],["2019-04-09",85.9419,87.8163,85.9419,87.6195,126760.0],["2019-04-10",87.6008,88.3224,87.507,88.2943,169866.0],["2019-04-11",88.2287,88.7254,88.0975,88.5848,106807.0],["2019-04-12",89.1378,89.2034,88.4424,88.9597,48122.0],["2019-04-15",88.9597,89.1753,88.3318,88.7816,48655.0],["2019-04-16",88.2943,89.4564,88.2943,89.3721,43960.0],["2019-04-17",89.3814,89.8922,89.3814,89.8126,71382.0],["2019-04-18",89.9719,90.3796,88.8426,89.8407,69782.0],["2019-04-22",89.7001,89.7001,88.8847,89.1284,78104.0],["2019-04-23",89.1378,90.2249,88.6879,89.9156,90375.0],["2019-04-24",90.0844,90.5998,89.2156,90.2343,84506.0],["2019-04-25",90.328,91.701,88.7844,91.284,77464.0],["2019-04-26",91.2746,92.1649,90.5558,92.0806,74903.0],["2019-04-29",91.7994,92.4555,91.612,92.3899,53884.0],["2019-04-30",92.0806,93.1303,90.9794,92.2118,181924.0],["2019-05-01",92.5117,93.955,92.3711,92.4649,74583.0],["2019-05-02",92.5867,92.6804,91.2277,92.1649,127080.0],["2019-05-03",91.9025,93.7488,91.851,93.702,91229.0],["2019-05-06",92.2493,93.3365,92.2493,93.3177,62740.0],["2019-05-07",92.7554,93.5052,92.2774,93.3833,70422.0],["2019-05-08",93.074,93.6176,92.7273,92.7648,173388.0],["2019-05-09",92.3243,93.1303,91.6026,92.9616,93683.0],["2019-05-10",92.7179,93.6176,91.6682,93.477,80879.0],["2019-05-13",92.2306,92.746,90.3186,90.806,104779.0],["2019-05-14",90.8529,92.3899,90.8201,91.4339,162611.0],["2019-05-15",91.0309,92.4883,90.4967,92.4555,118544.0],["2019-05-16",92.6898,94.4517,92.6898,94.0394,58472.0],["2019-05-17",93.4208,95.3983,93.4208,95.1453,88454.0],["2019-05-20",94.6017,94.6017,92.4836,92.8491,87494.0],["2019-05-21",93.0834,94.2549,93.0834,93.6176,50576.0],["2019-05-22",93.2052,93.8004,93.1865,93.6457,54951.0],["2019-05-23",92.8772,93.4021,92.3524,92.9803,74690.0],["2019-05-24",93.5239,93.9363,92.9803,93.1584,92402.0],["2019-05-28",93.5052,94.0487,92.8632,93.1678,167839.0],["2019-05-29",92.7366,92.7601,91.4995,91.6776,106273.0],["2019-05-30",92.2962,92.7835,91.0965,92.3055,62526.0],["2019-05-31",91.0122,91.8463,91.0122,91.3964,151194.0],["2019-06-03",91.3777,92.0619,90.6748,90.8904,101472.0],["2019-06-04",91.3777,93.4302,91.0965,92.9428,136363.0],["2019-06-05",93.477,93.477,92.418,92.8679,57298.0],["2019-06-06",93.0366,94.3393,92.8257,94.2643,153008.0],["2019-06-07",94.761,96.0731,94.5642,95.1546,233886.0],["2019-06-10",95.1171,95.9794,94.5098,95.2952,102432.0],["2019-06-11",95.642,95.6607,93.9363,94.3299,94643.0],["2019-06-12",94.2549,94.5173,93.3833,93.4583,138070.0],["2019-06-13",93.9925,93.9925,93.0834,93.3739,81946.0],["2019-06-14",93.3646,94.0675,92.8679,93.7676,85787.0],["2019-06-17",93.9644,95.1171,93.7863,94.6204,52603.0],["2019-06-18",95.239,96.0122,94.9672,95.0328,109474.0],["2019-06-19",94.8829,95.8388,94.8266,95.5951,239755.0],["2019-06-20",96.0825,96.7338,95.4452,95.9513,251919.0],["2019-06-21",95.6139,96.5042,94.6204,96.2324,143938.0],["2019-06-24",96.2512,96.3636,95.0984,95.1171,61886.0],["2019-06-25",94.5361,94.5361,93.6832,93.88,92829.0],["2019-06-26",93.3177,94.508,93.0366,93.1959,110008.0],["2019-06-27",93.4677,95.0703,93.0647,94.9672,64447.0],["2019-06-28",95.089,96.3824,94.9953,96.3824,170933.0],["2019-07-01",97.5539,97.5539,96.5042,97.4508,104246.0],["2019-07-02",97.8351,97.8351,97.0009,97.3477,88668.0],["2019-07-03",97.7226,98.4161,97.4414,98.0975,34144.0],["2019-07-05",97.5445,98.6317,97.4742,98.6317,51109.0],["2019-07-08",98.5942,98.5942,97.7132,97.7882,64874.0],["2019-07-09",97.7694,98.9784,97.4246,98.8097,116410.0],["2019-07-10",99.2315,99.7751,98.8894,99.4939,209666.0],["2019-07-11",100.1968,100.4686,99.5033,99.8969,75970.0],["2019-07-12",100.1968,100.6467,99.8782,100.3093,181283.0],["2019-07-15",100.6373,100.6373,99.672,100.0187,107874.0],["2019-07-16",100.1125,100.5248,99.7376,99.8313,146072.0],["2019-07-17",100.2718,100.403,99.0441,99.269,187899.0],["2019-07-18",98.2193,99.4939,98.1443,99.3065,109794.0],["2019-07-19",99.8219,99.8313,97.8725,97.9944,142765.0],["2019-07-22",97.9569,98.2099,97.0009,97.0572,67434.0],["2019-07-23",97.2268,97.2727,96.3636,97.0759,114916.0],["2019-07-24",97.1696,97.7601,96.701,97.6008,116516.0],["2019-07-25",97.4602,97.6289,96.8978,97.1415,94536.0],["2019-07-26",92.3618,95.0141,90.836,94.5923,147246.0],["2019-07-29",94.6298,94.6298,93.3552,93.3833,91869.0],["2019-07-30",93.1771,94.508,93.1771,93.7582,171680.0],["2019-07-31",93.3365,93.3365,91.5933,92.0244,148206.0],["2019-08-01",92.1649,94.1143,91.6495,91.8276,124946.0],["2019-08-02",91.1715,91.8276,88.2943,91.5839,84720.0],["2019-08-05",90.2905,90.6326,88.9972,90.2156,136789.0],["2019-08-06",90.5436,92.0806,90.15,91.5933,105953.0],["2019-08-07",90.4311,90.8904,89.4658,90.6373,153861.0],["2019-08-08",91.0872,92.7648,91.0872,92.1743,155249.0],["2019-08-09",91.7151,92.2877,90.6842,91.7526,152581.0],["2019-08-12",91.1715,91.6963,90.3374,91.0872,95923.0],["2019-08-13",90.881,92.4086,90.8154,91.5558,76931.0],["2019-08-14",90.553,90.8154,89.9803,90.3374,65834.0],["2019-08-15",90.8622,91.3402,90.2437,91.0028,54417.0],["2019-08-16",91.3215,92.5679,91.3215,92.2587,120251.0],["2019-08-19",92.343,93.955,92.343,93.5145,83973.0],["2019-08-20",93.1678,94.283,92.9709,93.8894,66688.0],["2019-08-21",94.6954,94.6954,93.4864,93.9456,57405.0],["2019-08-22",94.1893,94.1893,92.7929,93.6645,44601.0],["2019-08-23",93.4302,93.9456,91.7619,91.94,83013.0],["2019-08-26",92.6054,94.8172,92.6054,94.6485,120891.0],["2019-08-27",94.9766,95.4639,94.508,94.5361,75117.0],["2019-08-28",94.1237,95.5858,93.9269,95.3983,93896.0],["2019-08-29",96.3449,97.5445,96.0731,97.179,94216.0],["2019-08-30",97.4789,98.3599,97.2915,98.1724,171467.0],["2019-09-03",97.7038,98.3833,97.3852,98.0131,140844.0],["2019-09-04",98.7723,100.2718,98.7723,100.1687,136469.0],["2019-09-05",100.8247,102.2118,100.3843,100.5155,105633.0],["2019-09-06",100.5811,101.8744,100.4311,101.3589,179683.0],["2019-09-09",101.687,102.0993,99.5595,100.3655,176482.0],["2019-09-10",100.2812,101.0497,99.7001,100.3468,247011.0],["2019-09-11",100.4499,101.1809,100.0844,101.1809,72983.0],["2019-09-12",101.1434,102.6804,101.0122,101.5651,93149.0],["2019-09-13",101.4527,102.2587,101.2465,101.8088,129320.0],["2019-09-16",101.4246,102.0337,99.7938,100.8997,90908.0],["2019-09-17",100.881,101.3777,100.3186,101.1809,93256.0],["2019-09-18",101.2371,101.4152,100.2999,101.3027,82372.0],["2019-09-19",101.1246,102.2024,101.1246,101.6214,131241.0],["2019-09-20",101.7619,101.7619,99.5595,100.1968,286490.0],["2019-09-23",100.4686,100.5155,99.9156,100.0562,97737.0],["2019-09-24",100.1125,100.6279,98.791,98.9972,126440.0],["2019-09-25",98.9691,99.344,98.463,98.9691,81519.0],["2019-09-26",99.0534,99.0534,97.0103,97.7882,93256.0],["2019-09-27",97.9194,98.06,95.8857,96.7385,59965.0],["2019-09-30",97.1696,98.3224,96.9447,97.9569,133909.0],["2019-10-01",97.8819,98.7629,96.8978,96.9541,94536.0],["2019-10-02",96.3918,98.135,96.3918,97.5633,156422.0],["2019-10-03",97.9381,98.6411,96.9447,98.6411,147033.0],["2019-10-04",99.8219,101.5464,99.6439,101.1153,164852.0],["2019-10-07",101.3121,102.0056,100.6186,101.2371,179576.0],["2019-10-08",100.4874,101.4574,99.6439,100.5623,74263.0],["2019-10-09",100.8435,101.4339,100.6467,100.806,73730.0],["2019-10-10",100.478,101.4527,100.3561,100.6373,59965.0],["2019-10-11",101.5276,101.6401,100.1218,100.1874,70209.0],["2019-10-14",99.5033,100.3524,99.5033,100.0469,94643.0],["2019-10-15",100.3655,102.493,100.3655,102.1743,43640.0],["2019-10-16",102.0993,103.5192,101.7057,102.9053,92936.0],["2019-10-17",103.299,104.4705,102.9428,103.7488,39799.0],["2019-10-18",103.7957,104.0534,103.1678,103.8988,65834.0],["2019-10-21",104.1237,104.4611,102.8304,103.0366,68075.0],["2019-10-22",103.0928,103.9456,102.7929,102.896,48228.0],["2019-10-23",102.821,103.2521,102.5773,103.1115,116943.0],["2019-10-24",103.6645,103.7301,102.5211,103.3271,183737.0],["2019-10-25",107.732,110.4686,106.5979,108.791,225030.0],["2019-10-28",108.538,110.5717,108.538,109.5876,119717.0],["2019-10-29",110.0562,110.5811,109.1003,109.4189,71169.0],["2019-10-30",109.3814,110.5717,109.194,110.4874,60819.0],["2019-10-31",110.4874,110.5811,109.3627,110.5811,93683.0],["2019-11-01",111.0497,112.3055,111.0497,112.1181,102539.0],["2019-11-04",112.4649,112.4649,110.8716,110.9841,97097.0],["2019-11-05",111.2277,111.2277,109.7188,110.6186,79065.0],["2019-11-06",110.2624,110.6748,108.3037,109.2971,108727.0],["2019-11-07",109.7657,109.7657,107.9194,108.5473,99231.0],["2019-11-08",108.4349,110.0656,108.4349,109.3908,61886.0],["2019-11-11",108.9878,110.1874,108.8754,109.6345,120144.0],["2019-11-12",108.8379,110.6842,108.8379,109.6532,303348.0],["2019-11-13",109.4939,111.4902,109.4002,110.6748,233140.0],["2019-11-14",110.3374,111.134,110.0656,111.0403,93576.0],["2019-11-15",111.2277,111.2277,109.4283,109.7751,101578.0],["2019-11-18",110.15,110.15,109.1284,109.6064,103712.0],["2019-11-19",109.7188,111.0497,109.3252,110.3936,105420.0],["2019-11-20",110.253,112.7038,109.9344,112.3243,234420.0],["2019-11-21",112.5023,112.6336,111.3121,111.5276,161544.0],["2019-11-22",111.6307,111.6307,109.9438,110.0656,116943.0],["2019-11-25",110.2062,110.5061,109.0909,109.4845,122385.0],["2019-11-26",109.6157,110.0,108.8097,109.7657,123345.0],["2019-11-27",110.0844,111.6589,109.597,111.4714,119077.0],["2019-11-29",111.4339,111.4339,110.5904,110.881,39906.0],["2019-12-02",110.7966,111.0309,109.7451,110.478,187579.0],["2019-12-03",109.7376,110.7451,109.4845,110.4499,143618.0],["2019-12-04",110.3936,110.4499,108.8004,108.9222,152688.0],["2019-12-05",108.9878,110.7591,108.9878,110.6748,101152.0],["2019-12-06",111.2746,111.8182,110.656,111.4527,114062.0],["2019-12-09",111.0309,112.3149,110.6279,111.2559,111288.0],["2019-12-10",110.9841,111.1903,109.5876,109.7376,55591.0],["2019-12-11",109.8782,111.2184,109.6532,111.1059,81305.0],["2019-12-12",110.7685,112.7929,110.7685,112.2493,99551.0],["2019-12-13",112.1181,114.0019,112.1181,112.9616,84827.0],["2019-12-16",113.1678,113.4021,111.1715,111.7901,111822.0],["2019-12-17",112.1087,112.4836,111.6401,111.6963,56764.0],["2019-12-18",111.4246,112.4321,111.0403,111.3589,72129.0],["2019-12-19",111.4274,113.8613,111.4274,113.7582,148633.0],["2019-12-20",114.1331,114.5267,113.1396,113.4958,138603.0],["2019-12-23",113.8613,115.0984,113.224,114.9859,92082.0],["2019-12-24",115.3889,115.5858,114.7048,115.0703,52390.0],["2019-12-26",115.3515,116.3355,115.3515,116.2699,55911.0],["2019-12-27",116.373,116.5989,115.6514,116.2137,58152.0],["2019-12-30",116.3636,116.3636,115.3796,115.7826,103606.0],["2019-12-31",115.895,117.015,115.8575,116.7385,76504.0],["2020-01-02",117.0103,117.3571,115.3421,117.329,86107.0],["2020-01-03",116.6354,118.6411,116.6354,118.5567,83013.0],["2020-01-06",118.4724,119.0441,117.7132,118.9597,53457.0],["2020-01-07",118.6129,120.1171,118.6129,119.4845,47055.0],["2020-01-08",119.3533,121.0216,119.1846,119.3065,59112.0],["2020-01-09",119.1753,120.1734,119.1753,120.0281,58578.0],["2020-01-10",120.4874,120.4874,119.2549,119.3814,32650.0],["2020-01-13",119.6345,120.8341,119.6251,120.7966,53563.0],["2020-01-14",120.8529,120.8529,120.0281,120.3749,95176.0],["2020-01-15",120.7216,121.9306,120.656,121.5089,79065.0],["2020-01-16",121.2559,121.7291,120.0975,120.9278,57405.0],["2020-01-17",121.0309,121.2465,120.0281,120.5623,104779.0],["2020-01-21",120.3561,121.5183,119.4283,121.2371,40439.0],["2020-01-22",121.5933,122.2962,120.9841,121.6776,99978.0],["2020-01-23",121.5558,122.5023,120.9559,122.2962,125373.0],["2020-01-24",121.9119,122.4133,120.5342,120.5342,64127.0],["2020-01-27",119.0628,120.8904,119.0628,120.3093,101685.0],["2020-01-28",120.2812,121.2887,120.0562,120.1874,104886.0],["2020-01-29",120.1874,120.1874,117.657,117.8163,82586.0],["2020-01-30",117.2915,118.3786,116.776,118.3786,54844.0],["2020-01-31",119.1659,123.8988,118.6504,123.3271,144045.0],["2020-02-03",123.0834,127.2821,123.0834,126.4761,131241.0],["2020-02-04",127.2634,127.2634,124.4799,126.4948,112782.0],["2020-02-05",125.0234,125.5951,123.9363,124.1425,88668.0],["2020-02-06",124.2924,125.3355,124.2924,124.8829,51963.0],["2020-02-07",124.6579,124.7704,123.8988,124.5455,80132.0],["2020-02-10",124.8172,125.6139,124.2174,125.3702,38519.0],["2020-02-11",125.6607,126.2887,124.4142,126.1481,55377.0],["2020-02-12",125.895,127.0103,125.895,126.448,71489.0],["2020-02-13",126.0825,127.2352,126.0825,126.9353,27742.0],["2020-02-14",127.1509,127.4508,126.3261,127.179,39692.0],["2020-02-18",126.3918,128.1537,126.3918,128.1068,37879.0],["2020-02-19",128.6129,129.7751,128.3036,129.2502,63807.0],["2020-02-20",129.0534,129.7751,127.5164,128.3693,37452.0],["2020-02-21",128.0506,128.4817,126.6542,127.0853,51429.0],["2020-02-24",125.3983,126.5511,124.6485,125.8857,56764.0],["2020-02-25",126.4199,127.1321,123.3365,123.4302,60499.0],["2020-02-26",124.7141,125.6692,123.074,123.2146,118117.0],["2020-02-27",121.2559,123.0366,120.1406,120.1406,156102.0],["2020-02-28",117.91,119.3627,114.1331,115.9138,300574.0],["2020-03-02",116.3543,118.388,116.2231,118.2849,190673.0],["2020-03-03",118.463,120.7404,117.8632,118.4067,215001.0],["2020-03-04",120.2062,123.9363,119.7376,123.627,105206.0],["2020-03-05",121.9025,123.0928,117.4133,118.0225,245090.0],["2020-03-06",116.0637,116.0637,112.2868,114.3299,235380.0],["2020-03-09",108.7816,109.7095,103.6832,105.2859,236234.0],["2020-03-10",106.6729,109.3158,105.239,109.1096,156102.0],["2020-03-11",106.9634,108.0694,102.6148,103.6926,159517.0],["2020-03-12",97.3477,103.2202,95.0075,98.6411,217241.0],["2020-03-13",102.9897,105.731,95.6232,102.9053,238048.0],["2020-03-16",95.0328,95.4077,85.656,86.5511,268030.0],["2020-03-17",87.4227,91.0544,87.1743,90.253,368115.0],["2020-03-18",85.089,87.3571,75.1078,84.0019,747860.0],["2020-03-19",83.149,89.0628,82.6242,86.4199,374410.0],["2020-03-20",86.523,88.0975,81.2652,81.8932,277633.0],["2020-03-23",82.7648,83.6926,79.5595,82.4836,454542.0],["2020-03-24",86.851,91.7713,86.3824,90.9466,252452.0],["2020-03-25",89.8126,97.2259,89.8126,92.1275,342934.0],["2020-03-26",92.821,103.0834,91.6589,102.6429,166772.0],["2020-03-27",99.2315,103.4208,98.4817,101.2277,135296.0],["2020-03-30",101.5651,103.6082,100.7591,103.4396,88241.0],["2020-03-31",102.6617,103.3927,98.9597,100.2812,232713.0],["2020-04-01",98.2943,98.2943,94.9578,96.0918,236341.0],["2020-04-02",95.7919,100.3093,95.5108,99.5689,61886.0],["2020-04-03",99.4002,99.9625,96.1949,97.4883,193661.0],["2020-04-06",101.462,103.3037,100.1593,102.7929,112142.0],["2020-04-07",105.642,106.6167,100.3655,101.3215,145646.0],["2020-04-08",102.09,104.7985,101.3215,103.9269,68608.0],["2020-04-09",105.4452,105.7357,103.5145,104.6204,72556.0],["2020-04-13",104.8454,105.8763,103.1865,105.2577,115556.0],["2020-04-14",107.1509,110.731,106.8791,110.2718,106593.0],["2020-04-15",108.3693,113.074,108.3693,111.8838,108727.0],["2020-04-16",112.5492,113.3083,111.3899,112.343,100405.0],["2020-04-17",114.358,114.358,111.5745,114.1425,88881.0],["2020-04-20",112.3149,115.2109,112.3149,113.8988,65514.0],["2020-04-21",112.0993,113.5333,111.1809,112.2587,73410.0],["2020-04-22",114.6579,114.6579,112.5023,113.2615,111928.0],["2020-04-23",113.7113,115.4808,113.2052,113.7863,79492.0],["2020-04-24",114.4892,115.0703,112.9897,115.0703,77571.0],["2020-04-27",115.3046,118.0787,115.3046,116.0731,63273.0],["2020-04-28",117.9007,117.9007,114.2362,114.8079,130281.0],["2020-04-29",117.4039,117.4039,113.7769,113.8894,63913.0],["2020-04-30",112.5492,115.6373,111.9213,112.4836,101152.0],["2020-05-01",112.0993,115.2015,112.0525,114.686,82586.0],["2020-05-04",114.8266,116.9353,114.6485,115.5389,96564.0],["2020-05-05",115.7545,117.6101,115.4639,116.0731,72023.0],["2020-05-06",116.5511,116.5511,113.6457,113.6739,165919.0],["2020-05-07",116.0637,116.9916,115.1453,116.2324,89201.0],["2020-05-08",117.3477,117.8725,116.2418,116.8041,105740.0],["2020-05-11",115.6701,116.6823,114.8641,115.314,141591.0],["2020-05-12",115.3608,115.8013,113.2896,113.5614,71596.0],["2020-05-13",114.03,114.03,110.0562,111.8088,191953.0],["2020-05-14",111.462,113.1209,110.7123,112.9991,138070.0],["2020-05-15",112.1743,113.1584,111.1528,112.8022,92189.0],["2020-05-18",114.9766,117.9288,113.9644,117.1603,235060.0],["2020-05-19",118.9503,121.5651,116.6073,116.7666,149807.0],["2020-05-20",118.5942,118.5942,115.4358,116.0075,141591.0],["2020-05-21",116.0262,116.8885,115.4264,116.1106,107980.0],["2020-05-22",115.4264,116.5042,115.3889,116.4574,80132.0],["2020-05-26",117.507,118.6036,116.3636,116.6167,153861.0],["2020-05-27",116.8041,120.253,116.8041,120.0375,187685.0],["2020-05-28",120.8904,123.6645,120.8529,123.1678,261202.0],["2020-05-29",124.3393,126.6635,123.1115,126.2324,1420390.0],["2020-06-01",126.2137,126.9728,125.2577,125.7545,134229.0],["2020-06-02",126.1668,127.3852,125.1265,126.7291,133162.0],["2020-06-03",127.3758,127.8351,126.8369,127.1509,90802.0],["2020-06-04",126.5417,127.0009,124.105,125.2484,134229.0],["2020-06-05",126.9916,126.9916,123.1865,123.5895,179149.0],["2020-06-08",123.4396,124.1143,122.015,124.1143,99978.0],["2020-06-09",123.9456,123.9456,121.7338,121.94,108834.0],["2020-06-10",122.5305,122.8491,120.4592,121.6963,91122.0],["2020-06-11",119.5783,121.1059,117.1359,117.732,141484.0],["2020-06-12",119.4189,120.3468,116.9119,119.3346,94536.0],["2020-06-15",117.6289,120.731,116.8978,120.1312,107234.0],["2020-06-16",122.0806,122.2774,119.8313,120.6748,99871.0],["2020-06-17",121.3777,122.1462,120.9091,121.1059,75330.0],["2020-06-18",120.9185,121.9353,120.9185,121.6026,58045.0],["2020-06-19",122.4086,122.4086,118.8191,120.5342,156742.0],["2020-06-22",120.5904,120.5998,118.791,119.5595,70956.0],["2020-06-23",119.9625,120.0469,118.06,118.4724,109368.0],["2020-06-24",117.6289,117.6289,114.5267,114.9953,92509.0],["2020-06-25",114.5267,115.3421,113.2146,115.089,72129.0],["2020-06-26",115.2952,115.2952,112.8866,113.4958,241889.0],["2020-06-29",113.4958,115.895,113.0366,115.0515,91015.0],["2020-06-30",115.2296,115.2296,109.2784,114.5173,241249.0],["2020-07-01",113.9082,118.8472,113.9082,118.6598,113422.0],["2020-07-02",119.8219,120.5623,115.5014,115.8201,180430.0],["2020-07-06",116.5979,118.2287,115.717,116.3543,121958.0],["2020-07-07",116.2418,119.1096,116.2324,118.06,113956.0],["2020-07-08",118.5098,118.5098,116.1762,117.4508,88561.0],["2020-07-09",117.3852,117.8257,115.1687,116.8229,90908.0],["2020-07-10",117.0947,118.5567,116.0881,118.1068,69355.0],["2020-07-13",118.3693,119.5783,116.448,116.5698,68928.0],["2020-07-14",115.6982,119.3721,115.6982,119.2315,89948.0],["2020-07-15",120.0281,121.0216,119.194,120.5998,69355.0],["2020-07-16",121.0122,121.0122,119.522,120.4686,80665.0],["2020-07-17",120.881,122.896,120.7404,122.4086,57511.0],["2020-07-20",122.5023,123.0647,121.8557,122.4086,69568.0],["2020-07-21",121.5745,124.105,121.5745,122.896,48549.0],["2020-07-22",123.1771,123.6457,122.7976,123.2334,58792.0],["2020-07-23",122.9053,123.8988,121.5089,121.7619,46521.0],["2020-07-24",120.7216,122.5117,120.5717,122.4274,50576.0],["2020-07-27",123.2334,123.2334,120.9841,121.3121,60819.0],["2020-07-28",120.5717,122.2212,120.5717,121.3683,40759.0],["2020-07-29",121.2746,122.5211,120.8341,121.9025,77037.0],["2020-07-30",120.5061,123.5989,120.5061,123.1771,81092.0],["2020-07-31",126.6261,128.0975,124.3861,126.5323,96670.0],["2020-08-03",126.5604,130.1499,126.5604,129.1659,98164.0],["2020-08-04",128.8754,130.7966,128.8754,130.7872,84506.0],["2020-08-05",130.881,131.4339,129.9344,130.9466,101045.0],["2020-08-06",131.1059,132.8116,130.6842,132.746,141698.0],["2020-08-07",132.5398,134.9485,132.5398,133.9363,90802.0],["2020-08-10",133.5708,139.6485,132.1499,132.8679,128680.0],["2020-08-11",137.7038,137.7038,130.0469,130.2343,188005.0],["2020-08-12",130.9185,133.6832,130.0562,130.3843,106913.0],["2020-08-13",130.2905,132.418,130.2905,131.209,72023.0],["2020-08-14",130.9466,131.9681,126.7948,130.3093,130067.0],["2020-08-17",131.2277,131.2277,128.791,128.9878,129000.0],["2020-08-18",128.6129,129.8313,128.2662,128.9316,186725.0],["2020-08-19",129.5033,130.1687,128.2568,128.5286,132628.0],["2020-08-20",128.0412,129.0581,127.7835,128.2568,131775.0],["2020-08-21",127.3758,128.8098,127.3383,128.2193,120891.0],["2020-08-24",127.4227,129.9616,127.4227,129.4189,178723.0],["2020-08-25",129.2034,130.8435,129.2034,130.0187,181283.0],["2020-08-26",130.3093,131.7619,129.2971,130.1031,95390.0],["2020-08-27",130.5623,130.9747,129.8219,130.2718,134549.0],["2020-08-28",130.8341,130.8341,129.7751,130.3468,145432.0],["2020-08-31",130.2718,130.8341,129.3439,129.5126,257254.0],["2020-09-01",129.0253,130.881,129.0159,130.7872,89735.0],["2020-09-02",131.5276,133.3177,130.9278,132.7648,110968.0],["2020-09-03",132.7554,132.7648,128.2099,129.2034,140204.0],["2020-09-04",129.0628,131.1434,124.508,126.8791,135936.0],["2020-09-08",125.4827,127.9288,124.0769,126.1481,155142.0],["2020-09-09",127.4883,129.5595,126.9822,128.8098,121318.0],["2020-09-10",128.7254,130.6186,127.015,127.5539,147246.0],["2020-09-11",128.6598,128.6598,126.7854,127.4602,182991.0],["2020-09-14",129.2409,130.1406,128.224,129.4377,121531.0],["2020-09-15",129.5689,132.8022,129.2971,132.1556,235487.0],["2020-09-16",132.8491,135.7638,132.8491,134.2081,177976.0],["2020-09-17",132.9147,133.4395,129.5314,131.4058,165065.0],["2020-09-18",132.1556,132.671,130.1968,131.6026,352110.0],["2020-09-21",130.3186,131.2652,128.8425,130.6279,159517.0],["2020-09-22",130.8341,134.8172,130.8341,134.3299,152368.0],["2020-09-23",134.105,134.1425,130.9466,131.0497,114916.0],["2020-09-24",130.7123,131.4995,129.1003,129.4658,163678.0],["2020-09-25",128.9691,130.9466,128.2474,130.4217,105740.0],["2020-09-28",131.1996,134.1987,131.1996,133.6551,95176.0],["2020-09-29",133.8707,134.8079,132.7929,133.3458,103926.0],["2020-09-30",133.6739,134.3393,132.3805,132.9053,269738.0],["2020-10-01",133.8707,136.1106,133.8707,135.2765,423172.0],["2020-10-02",133.8332,134.7048,131.9306,133.2427,308470.0],["2020-10-05",133.8894,137.1978,133.8894,136.7573,231326.0],["2020-10-06",136.9166,137.1181,133.6082,134.5455,167306.0],["2020-10-07",135.9513,136.2043,135.1265,135.4639,86534.0],["2020-10-08",136.6261,137.3477,135.4452,136.8885,75650.0],["2020-10-09",137.5445,138.0197,137.0197,137.2165,53670.0],["2020-10-12",137.9475,141.9775,137.9475,140.3655,114169.0],["2020-10-13",139.9063,140.6561,139.2315,140.1687,33397.0],["2020-10-14",140.6935,141.209,137.7273,137.9381,66154.0],["2020-10-15",136.5323,138.5192,136.2887,138.2568,167839.0],["2020-10-16",138.5661,139.7844,137.8632,137.8632,50469.0],["2020-10-19",138.3693,138.4442,134.3768,134.6485,52710.0],["2020-10-20",135.0984,135.8857,132.7132,133.0084,59859.0],["2020-10-21",132.2212,133.1678,131.2746,131.7338,114382.0],["2020-10-22",131.7338,132.0712,130.2905,130.9559,94963.0],["2020-10-23",131.0028,131.1996,128.9503,129.8969,58898.0],["2020-10-26",129.0534,130.0937,127.0853,128.0412,190033.0],["2020-10-27",128.4161,128.463,126.9447,127.9007,91869.0],["2020-10-28",126.448,127.8725,125.1265,125.3702,83439.0],["2020-10-29",125.2765,126.7573,125.1218,125.717,205504.0],["2020-10-30",126.523,132.6992,126.523,131.7245,253199.0],["2020-11-02",132.4274,132.8772,126.6073,128.6692,160477.0],["2020-11-03",129.4096,132.3618,129.4096,130.2624,166132.0],["2020-11-04",131.2371,141.2746,131.2371,138.716,100085.0],["2020-11-05",138.8285,142.5679,138.8285,141.8276,95176.0],["2020-11-06",142.4555,142.9991,140.7404,142.09,98164.0],["2020-11-09",145.5108,145.5108,135.9513,136.0356,272298.0],["2020-11-10",135.6607,139.1471,134.5455,138.5192,119611.0],["2020-11-11",138.5754,140.6842,138.3786,139.5033,94856.0],["2020-11-12",140.3561,141.3589,139.0628,140.0187,59859.0],["2020-11-13",140.328,142.9522,140.328,142.6898,286169.0],["2020-11-16",143.3927,143.3927,141.5145,141.9588,109261.0],["2020-11-17",141.94,144.1799,140.7357,143.9644,70422.0],["2020-11-18",145.4452,148.0131,143.6739,146.6823,87174.0],["2020-11-19",146.5417,149.269,146.2418,147.2727,86000.0],["2020-11-20",147.7132,149.8313,145.6729,149.1471,90695.0],["2020-11-23",148.9972,150.2221,147.5351,148.3505,108514.0],["2020-11-24",149.7376,149.7376,146.7948,148.2568,98698.0],["2020-11-25",149.4752,149.4845,145.3608,147.0478,57618.0],["2020-11-27",147.2165,149.0534,146.8041,147.2727,43427.0],["2020-11-30",146.5417,148.5192,146.448,146.926,217241.0],["2020-12-01",147.7882,150.2062,147.7882,149.8969,100618.0],["2020-12-02",149.1003,150.2905,145.1518,150.1499,62633.0],["2020-12-03",150.6186,151.9213,147.7601,150.0281,112569.0],["2020-12-04",150.0281,151.6307,150.0281,150.9372,86640.0],["2020-12-07",149.9813,152.0665,149.9813,151.6682,114276.0],["2020-12-08",151.3308,151.6307,149.4658,149.7563,78745.0],["2020-12-09",149.6626,150.0515,146.6917,147.3665,85040.0],["2020-12-10",147.9007,149.194,146.1481,148.9222,52603.0],["2020-12-11",148.4349,149.1499,147.8538,148.7816,47161.0],["2020-12-14",149.2128,149.9203,148.2943,148.6317,80345.0],["2020-12-15",148.6317,149.1659,147.0947,148.1162,93256.0],["2020-12-16",148.0787,148.8098,146.3636,147.5258,121745.0],["2020-12-17",147.9194,151.2184,147.9194,149.597,199956.0],["2020-12-18",150.4592,151.0309,145.5483,145.9138,252132.0],["2020-12-21",144.5455,147.4414,143.6082,146.448,279767.0],["2020-12-22",146.6917,146.6917,142.3805,142.5211,320313.0],["2020-12-23",143.5052,146.701,142.3805,146.045,277100.0],["2020-12-24",145.717,148.9503,145.717,148.7816,65407.0],["2020-12-28",149.1565,149.3149,145.5389,145.9981,101045.0],["2020-12-29",146.701,148.1818,145.97,148.0694,73836.0],["2020-12-30",148.1818,148.3505,145.1359,145.2671,60712.0],["2020-12-31",145.3515,147.9944,144.9953,147.6851,92936.0],["2021-01-04",147.8725,147.8725,142.5961,144.836,132095.0],["2021-01-05",144.1331,144.686,141.4667,142.493,66901.0],["2021-01-06",141.4714,143.2052,139.0722,140.7685,84293.0],["2021-01-07",141.3402,143.0459,140.3749,142.2587,81732.0],["2021-01-08",142.1743,142.6054,140.7685,141.9869,153328.0],["2021-01-11",141.1902,143.1584,141.1902,142.2118,99765.0],["2021-01-12",142.0431,142.0431,137.2165,137.8069,147246.0],["2021-01-13",137.5633,138.0694,136.4199,136.8135,70635.0],["2021-01-14",136.9635,139.3533,135.3702,138.3036,73836.0],["2021-01-15",139.119,141.3871,136.6073,139.9156,120891.0],["2021-01-19",140.5061,141.4808,138.4161,141.0684,153968.0],["2021-01-20",142.015,144.3768,141.284,143.702,98698.0],["2021-01-21",143.2521,145.5389,143.2521,144.7142,112995.0],["2021-01-22",144.6954,145.2202,143.3177,144.0019,129534.0],["2021-01-25",144.2643,146.8416,144.105,144.9485,144472.0],["2021-01-26",144.911,145.492,143.5052,143.9738,231006.0],["2021-01-27",143.955,143.955,133.2287,133.6551,375584.0],["2021-01-28",134.4705,146.4292,134.4705,144.6017,161117.0],["2021-01-29",140.2531,140.2531,134.7235,136.0544,152901.0],["2021-02-01",137.6476,137.6476,133.7301,135.164,80132.0],["2021-02-02",136.3543,140.7498,135.1453,138.5567,90588.0],["2021-02-03",139.4189,139.4189,135.3421,136.373,112462.0],["2021-02-04",136.6448,138.4255,135.3515,138.4255,91335.0],["2021-02-05",138.6973,140.6888,137.3271,137.4227,81519.0],["2021-02-08",137.4227,138.8941,137.3102,138.6129,93363.0],["2021-02-09",137.8069,140.5811,137.7882,139.7657,163358.0],["2021-02-10",140.2812,140.2812,137.0103,137.8913,84293.0],["2021-02-11",137.507,138.7629,135.5108,138.7629,50362.0],["2021-02-12",137.985,139.0066,136.7479,137.4602,82479.0],["2021-02-16",137.4602,138.3786,136.7198,138.3786,99018.0],["2021-02-17",137.9381,139.8875,137.8257,138.5473,47588.0],["2021-02-18",137.4789,138.9222,136.8229,137.8819,72769.0],["2021-02-19",137.6664,138.0647,136.2043,136.7291,70529.0],["2021-02-22",135.8482,136.8604,134.1706,134.508,134549.0],["2021-02-23",133.7395,135.717,132.4367,134.3768,90375.0],["2021-02-24",134.4892,136.5886,133.1771,134.3486,134655.0],["2021-02-25",134.3393,135.7732,131.0872,131.6495,114276.0],["2021-02-26",132.7648,140.4499,129.3721,136.2324,185231.0],["2021-03-01",137.8913,139.0815,136.5042,138.1724,69782.0],["2021-03-02",139.2502,139.2502,136.5886,137.5633,75757.0],["2021-03-03",137.9663,137.9663,135.3233,135.97,84506.0],["2021-03-04",135.3233,138.0694,134.3486,135.8107,72236.0],["2021-03-05",135.7263,139.6626,135.7263,139.1284,181283.0],["2021-03-08",138.8285,139.7657,136.5792,136.8791,73516.0],["2021-03-09",138.1256,138.8285,136.2324,136.9072,80345.0],["2021-03-10",137.2259,141.9213,137.2259,140.4592,155569.0],["2021-03-11",140.4592,140.6842,138.0975,139.3814,71702.0],["2021-03-12",138.2474,140.6842,137.3008,139.5876,134442.0],["2021-03-15",141.5089,141.5089,136.6917,139.4939,71596.0],["2021-03-16",140.0281,143.7863,140.0281,142.2399,89095.0],["2021-03-17",141.9775,143.6457,140.3561,141.6682,98804.0],["2021-03-18",141.4714,141.4714,136.7291,138.9409,102645.0],["2021-03-19",138.0412,140.0094,138.0319,138.4161,293425.0],["2021-03-22",139.4189,141.7526,138.2849,140.9278,100725.0],["2021-03-23",141.0028,144.2174,141.0028,141.7245,132521.0],["2021-03-24",141.5183,143.7207,140.7966,142.1181,108834.0],["2021-03-25",141.1621,141.1621,138.7629,139.8969,132842.0],["2021-03-26",139.5783,140.1593,137.0478,138.7254,112355.0],["2021-03-29",137.6757,139.0347,135.7357,138.463,106273.0],["2021-03-30",138.0975,138.6598,136.3168,137.9007,97310.0],["2021-03-31",138.1068,138.5848,135.5202,136.0356,208812.0],["2021-04-01",137.3477,137.3477,134.1143,134.5736,131454.0],["2021-04-05",135.3046,135.5202,133.7676,134.3018,174241.0],["2021-04-06",134.6485,136.0637,133.4864,135.0047,85360.0],["2021-04-07",135.3046,135.5389,133.552,134.1143,83973.0],["2021-04-08",133.8894,134.7423,133.6457,134.2455,69355.0],["2021-04-09",134.2549,134.9297,132.0094,134.5267,165065.0],["2021-04-12",134.2643,136.8135,133.5052,136.4948,154608.0],["2021-04-13",136.1668,138.4442,136.1575,137.1509,117050.0],["2021-04-14",137.9288,137.9288,135.5389,135.7076,90588.0],["2021-04-15",136.7666,139.2221,136.4761,139.1846,102325.0],["2021-04-16",139.4564,141.4527,138.8472,140.9278,121638.0],["2021-04-19",140.6561,142.6242,140.6092,141.3215,70742.0],["2021-04-20",140.6092,143.3083,140.6092,143.2709,93469.0],["2021-04-21",143.1959,145.4358,142.6992,144.4892,59645.0],["2021-04-22",144.3299,145.5202,143.8519,145.2296,73836.0],["2021-04-23",145.3233,145.7826,143.6832,145.1359,63060.0],["2021-04-26",145.6326,145.6326,143.6739,143.7207,60819.0],["2021-04-27",143.0365,144.2643,143.0365,143.3458,53990.0],["2021-04-28",143.7957,144.1987,143.0365,143.477,41186.0],["2021-04-29",144.4705,147.0478,144.4705,146.851,55804.0],["2021-04-30",146.6448,148.1631,144.5361,147.7694,117050.0],["2021-05-03",148.463,149.3065,147.6289,147.9194,70315.0],["2021-05-04",147.9663,148.477,145.9888,146.701,78851.0],["2021-05-05",146.7666,148.1631,146.0637,147.2352,57511.0],["2021-05-06",146.2231,149.4564,146.2231,147.657,94963.0],["2021-05-07",150.2343,151.612,149.2128,151.4995,97097.0],["2021-05-10",152.2306,152.9897,150.8435,150.8435,105740.0],["2021-05-11",150.3468,150.8904,149.2128,150.2812,72449.0],["2021-05-12",149.5876,149.9344,147.8444,148.2474,84186.0],["2021-05-13",148.2287,150.7966,148.2287,148.2568,70422.0],["2021-05-14",149.4939,152.5586,149.0066,151.8182,86961.0],["2021-05-17",152.7554,152.8397,148.2052,148.9035,65514.0],["2021-05-18",148.716,149.269,147.2071,147.2071,73410.0],["2021-05-19",145.8107,146.5698,144.8641,146.5698,38839.0],["2021-05-20",146.4948,150.9559,145.5858,150.3936,50576.0],["2021-05-21",151.0028,151.3589,149.8641,150.2718,55377.0],["2021-05-24",151.4339,153.5801,150.881,152.6429,43427.0],["2021-05-25",152.6804,153.1396,151.7807,151.9588,125159.0],["2021-05-26",151.9119,152.7835,151.0028,151.5932,89201.0],["2021-05-27",150.9372,152.254,150.8622,152.1556,209025.0],["2021-05-28",153.0834,153.4864,151.5323,151.8838,79598.0],["2021-06-01",152.8022,153.7488,149.6814,149.7938,77784.0],["2021-06-02",149.9438,149.9438,147.8257,148.1818,98164.0],["2021-06-03",147.0665,147.3008,144.7048,146.5979,127613.0],["2021-06-04",147.0009,148.5567,146.7854,148.4349,87387.0],["2021-06-07",148.4911,148.7723,147.254,147.5445,90908.0],["2021-06-08",147.985,147.9944,144.686,145.9138,82479.0],["2021-06-09",146.776,146.8416,145.5155,146.0075,77144.0],["2021-06-10",145.7732,148.4724,145.7732,147.5445,65727.0],["2021-06-11",147.7226,148.6082,147.4977,148.4536,46415.0],["2021-06-14",148.1631,149.0722,147.4602,149.0441,97631.0],["2021-06-15",149.1687,149.5736,147.0759,147.1134,86320.0],["2021-06-16",147.7976,150.8904,145.0047,145.8013,72983.0],["2021-06-17",145.1172,148.7535,145.1172,147.4789,86534.0],["2021-06-18",146.7854,147.4977,145.4264,146.776,140204.0],["2021-06-21",147.8351,148.7816,146.8791,148.2662,91335.0],["2021-06-22",148.1724,151.5932,148.1724,151.0778,77571.0],["2021-06-23",150.9841,151.4667,149.522,150.328,59752.0],["2021-06-24",150.7216,153.5052,150.7216,153.4677,49082.0],["2021-06-25",153.5145,157.329,153.5145,157.1134,101792.0],["2021-06-28",156.4761,157.7976,156.4761,157.3665,33931.0],["2021-06-29",157.6664,157.6851,156.701,156.7854,52176.0],["2021-06-30",156.8978,157.8351,156.373,157.6101,101365.0],["2021-07-01",157.6664,158.7301,157.5351,158.3693,54310.0],["2021-07-02",159.0815,160.2437,158.4068,160.0469,46628.0],["2021-07-06",159.4752,159.6907,158.4114,159.4002,93896.0],["2021-07-07",160.3936,161.8744,159.8032,161.4808,99444.0],["2021-07-08",158.6411,161.3121,158.6411,160.9372,57725.0],["2021-07-09",161.2934,162.5117,160.731,161.8276,59539.0],["2021-07-12",161.6964,161.6964,156.0262,157.7226,67861.0],["2021-07-13",157.7226,158.2943,156.1668,156.3449,61993.0],["2021-07-14",156.9072,157.0478,154.836,154.9203,51216.0],["2021-07-15",154.8547,155.8107,154.0019,154.9297,67648.0],["2021-07-16",154.9391,157.8632,154.9391,156.5323,49082.0],["2021-07-19",155.0984,157.507,155.0984,156.0356,109901.0],["2021-07-20",156.1575,159.8219,156.1575,158.4442,148313.0],["2021-07-21",159.3439,159.3439,157.507,158.2662,35424.0],["2021-07-22",157.7601,158.9972,157.507,158.7816,44707.0],["2021-07-23",158.9503,160.9278,158.7348,160.4311,35531.0],["2021-07-26",160.0094,161.2746,160.0094,160.9185,27422.0],["2021-07-27",161.4902,161.687,159.3252,159.925,48869.0],["2021-07-28",159.5408,159.9813,158.2662,159.2034,34251.0],["2021-07-29",159.0815,159.9531,156.7666,157.0103,37238.0],["2021-07-30",156.7385,162.8585,156.7385,160.8904,112462.0],["2021-08-02",160.8904,162.343,160.1687,162.0712,73730.0],["2021-08-03",161.8557,164.2455,161.4995,164.0206,108194.0],["2021-08-04",164.3955,165.2202,163.3974,164.686,75010.0],["2021-08-05",165.5858,166.9447,165.0047,165.9981,96884.0],["2021-08-06",166.7573,167.3852,164.7142,165.0047,65194.0],["2021-08-09",164.4424,164.9859,163.5895,163.7863,49509.0],["2021-08-10",163.3271,164.0675,162.7179,163.5052,79598.0],["2021-08-11",164.1143,165.895,163.8519,165.5764,71916.0],["2021-08-12",165.2296,166.5605,164.9859,166.2137,62846.0],["2021-08-13",166.4199,167.0272,165.642,165.8669,55591.0],["2021-08-16",165.3233,167.8538,165.0019,167.4508,72983.0],["2021-08-17",167.2634,168.8941,167.2634,168.4817,78851.0],["2021-08-18",168.135,169.0628,167.1415,167.1509,61886.0],["2021-08-19",166.4292,168.8191,166.4292,168.2193,107447.0],["2021-08-20",168.791,170.7404,168.4068,170.0469,103286.0],["2021-08-23",169.6907,171.9869,169.6907,170.8247,66047.0],["2021-08-24",171.4995,171.4995,170.0797,170.403,59859.0],["2021-08-25",170.731,171.9588,169.9522,171.3871,72983.0],["2021-08-26",170.5904,171.9962,170.5623,170.6467,90268.0],["2021-08-27",170.7966,174.0956,170.7966,173.3646,98698.0],["2021-08-30",174.0956,175.4264,172.9803,174.1143,112142.0],["2021-08-31",174.4705,175.3327,173.9316,174.105,156422.0],["2021-09-01",173.9925,176.9072,173.9925,175.2296,158236.0],["2021-09-02",175.7545,176.5698,175.0141,175.3515,100618.0],["2021-09-03",174.7423,175.2015,173.5286,173.6739,90268.0],["2021-09-07",173.2802,173.2802,170.6842,171.3121,151301.0],["2021-09-08",170.6935,172.0244,170.6935,171.1715,65407.0],["2021-09-09",170.8997,171.6401,168.5286,168.5286,117263.0],["2021-09-10",168.9972,169.2877,167.4414,167.7413,73516.0],["2021-09-13",168.4161,171.7994,168.388,169.2128,120998.0],["2021-09-14",172.2446,172.2446,161.7619,162.0806,263016.0],["2021-09-15",162.418,163.8613,161.462,161.8182,258001.0],["2021-09-16",162.0056,162.0206,160.2812,161.1996,205291.0],["2021-09-17",160.5717,161.7526,160.1874,160.6561,264616.0],["2021-09-20",158.716,161.2184,158.3224,158.9691,235167.0],["2021-09-21",159.6814,161.2746,158.8847,159.3252,200169.0],["2021-09-22",160.9559,162.4142,160.6186,160.806,171254.0],["2021-09-23",161.3402,162.7741,160.0094,160.0187,136149.0],["2021-09-24",159.2409,160.2249,158.463,159.194,101472.0],["2021-09-27",158.5661,159.1096,157.7788,158.4724,128040.0],["2021-09-28",158.2006,158.4021,157.1696,157.507,102859.0],["2021-09-29",158.2287,160.7591,158.1818,158.5754,96030.0],["2021-09-30",159.1565,160.6842,157.4695,157.7788,209879.0],["2021-10-01",158.5192,161.8369,158.5192,161.1246,112462.0],["2021-10-04",160.2812,162.6523,159.8219,162.3899,114596.0],["2021-10-05",162.5211,164.0394,162.3618,163.3271,153648.0],["2021-10-06",162.3243,163.2334,161.7151,162.9803,112782.0],["2021-10-07",163.6082,166.0731,163.1771,163.4302,95497.0],["2021-10-08",161.5651,161.5651,155.0328,155.089,181603.0],["2021-10-11",154.6673,156.0637,153.149,153.149,143832.0],["2021-10-12",153.8238,154.1518,151.3496,152.9428,145005.0],["2021-10-13",152.6992,154.0019,152.4695,153.6176,97204.0],["2021-10-14",155.0234,156.5136,154.9016,155.5764,166559.0],["2021-10-15",155.7919,157.4039,154.7704,154.7798,123879.0],["2021-10-18",154.0394,155.4358,152.7648,155.3983,91975.0],["2021-10-19",156.4386,159.7282,155.7919,159.3346,110861.0],["2021-10-20",160.0375,162.4086,159.3252,161.7619,151407.0],["2021-10-21",161.5651,163.5614,161.1246,161.9681,108941.0],["2021-10-22",161.9213,163.2427,161.0028,162.3243,154608.0],["2021-10-25",163.074,163.074,160.4217,161.7151,156316.0],["2021-10-26",162.5867,162.9803,160.9372,161.3121,95176.0],["2021-10-27",160.9372,161.1996,158.9316,158.9316,96137.0],["2021-10-28",157.8069,158.9691,154.0956,158.3224,131881.0],["2021-10-29",153.6739,153.6739,148.7441,150.6748,230472.0],["2021-11-01",151.1902,152.2868,150.6092,151.4246,125159.0],["2021-11-02",151.8276,153.5145,151.0872,152.3336,140417.0],["2021-11-03",152.4274,156.5417,152.4274,156.4386,129214.0],["2021-11-04",156.8135,157.1134,153.2615,155.1828,200169.0],["2021-11-05",155.9888,158.791,155.9888,156.4574,140631.0],["2021-11-08",156.5417,157.8444,154.6467,156.8604,139990.0],["2021-11-09",156.9447,158.6411,155.3168,157.1134,146926.0],["2021-11-10",156.9541,158.6223,156.6729,156.9822,140311.0],["2021-11-11",156.8135,157.0759,154.5173,154.6392,127400.0],["2021-11-12",154.8454,156.0169,153.9363,155.3233,169226.0],["2021-11-15",156.3074,157.6054,155.5108,156.6448,157809.0],["2021-11-16",156.8697,157.4508,155.7545,155.7732,166665.0],["2021-11-17",156.701,157.6757,155.6982,156.2887,157596.0],["2021-11-18",155.9513,158.0038,153.3552,153.5801,149700.0],["2021-11-19",153.8144,154.8547,152.5023,152.6523,179363.0],["2021-11-22",152.6523,153.4114,148.2755,148.4255,227911.0],["2021-11-23",148.4255,151.7385,148.3646,150.1968,213293.0],["2021-11-24",150.3093,150.3093,148.8566,149.0159,137856.0],["2021-11-26",147.8538,149.8782,146.9447,147.7132,97417.0],["2021-11-29",147.4227,148.3411,145.8388,146.523,169973.0],["2021-11-30",146.0544,147.1415,141.3027,142.0619,357765.0],["2021-12-01",143.3083,144.5829,139.0253,139.1659,302601.0],["2021-12-02",139.4564,144.8079,139.4564,144.3205,528699.0],["2021-12-03",144.8079,147.104,143.9925,146.6073,384974.0],["2021-12-06",147.8819,149.2596,147.2634,148.1256,247971.0],["2021-12-07",149.1284,149.2596,142.2493,145.4545,325008.0],["2021-12-08",145.3233,146.5323,142.3805,143.2052,306122.0],["2021-12-09",142.3524,142.8679,136.9541,138.6223,255547.0],["2021-12-10",139.5408,139.6251,137.3383,138.0787,264829.0],["2021-12-13",138.2381,139.2784,136.3543,137.9663,263442.0],["2021-12-14",136.7854,141.3589,136.7854,139.6439,317112.0],["2021-12-15",139.0253,139.6439,137.6851,138.9035,268777.0],["2021-12-16",139.8875,142.4649,139.3814,141.4058,346455.0],["2021-12-17",141.4902,145.0422,141.284,144.2643,549398.0],["2021-12-20",143.6364,145.4939,142.9522,144.1987,439071.0],["2021-12-21",144.4142,146.5042,144.4142,145.8388,275820.0],["2021-12-22",145.239,145.9419,144.5455,144.9391,168266.0],["2021-12-23",144.7798,148.1443,144.7798,147.6195,192060.0],["2021-12-27",147.6757,149.7563,146.4199,149.2315,182350.0],["2021-12-28",149.119,151.6776,149.119,150.6373,181283.0],["2021-12-29",150.5998,151.4527,150.075,151.0403,176482.0],["2021-12-30",150.9185,153.702,150.9185,151.2465,176802.0],["2021-12-31",151.1715,152.3524,150.5248,150.7966,230685.0],["2022-01-03",150.4967,151.0684,148.3786,150.5061,255547.0],["2022-01-04",151.1996,151.3121,146.3168,147.4414,246264.0],["2022-01-05",147.657,149.3533,143.3365,143.5052,264403.0],["2022-01-06",143.1678,145.2202,142.6804,143.9738,207211.0],["2022-01-07",143.3458,144.0862,139.269,139.4658,397351.0],["2022-01-10",138.8754,140.5342,137.0759,137.7507,282862.0],["2022-01-11",137.3008,140.0469,137.3008,139.8688,183311.0],["2022-01-12",139.6439,142.015,139.5314,140.0469,352644.0],["2022-01-13",140.5904,140.8154,138.8191,139.6439,277740.0],["2022-01-14",139.3158,139.3814,135.9138,138.0131,243063.0],["2022-01-18",136.6261,136.6261,132.5023,132.896,143512.0],["2022-01-19",133.0834,133.6832,129.2784,133.1303,221616.0],["2022-01-20",133.8988,135.1828,131.3027,131.4808,196648.0],["2022-01-21",131.4339,132.6054,130.5998,131.5089,289584.0],["2022-01-24",130.6373,132.9522,128.5286,132.3524,271018.0],["2022-01-25",131.4902,131.6214,128.5192,129.8032,224710.0],["2022-01-26",130.2062,132.0056,126.6167,127.8351,284035.0],["2022-01-27",128.0038,131.1153,127.2259,129.0628,257254.0],["2022-01-28",129.9344,136.6354,128.6785,136.6261,179363.0],["2022-01-31",136.1575,137.4977,135.6795,137.1603,160157.0],["2022-02-01",138.2474,138.6036,134.5267,138.5473,184484.0],["2022-02-02",138.2193,139.3439,136.926,139.0347,223537.0],["2022-02-03",137.7976,140.9372,137.4977,139.5783,170613.0],["2022-02-04",138.6129,140.7966,137.2165,139.9719,95817.0],["2022-02-07",140.2999,140.9888,139.1096,139.5408,87494.0],["2022-02-08",139.3721,140.9869,139.3439,139.6064,89308.0],["2022-02-09",140.9372,142.3618,139.4189,142.3524,117583.0],["2022-02-10",140.9559,141.9962,139.9344,140.6748,283289.0],["2022-02-11",141.134,142.1837,139.4752,139.8875,206251.0],["2022-02-14",139.8313,140.881,138.7535,139.8407,101152.0],["2022-02-15",140.2343,142.1181,140.2343,140.9747,107554.0],["2022-02-16",140.1031,141.6495,139.358,141.1809,61459.0],["2022-02-17",140.7216,140.7216,136.373,137.179,100938.0],["2022-02-18",137.4321,137.7226,135.5858,136.5323,80025.0],["2022-02-22",135.9138,136.6729,134.4798,135.1078,110755.0],["2022-02-23",135.9419,135.9419,129.6204,129.6814,134869.0],["2022-02-24",127.4695,132.6242,126.7104,132.5773,206891.0],["2022-02-25",133.2615,136.4761,132.8397,136.045,133802.0],["2022-02-28",135.3233,137.5539,134.4424,135.717,298653.0],["2022-03-01",134.7985,135.8669,132.4836,132.8772,166239.0],["2022-03-02",132.6242,133.1303,126.9353,127.0572,195688.0],["2022-03-03",127.582,129.7282,125.5951,126.6542,251065.0],["2022-03-04",125.6795,126.1668,123.074,123.5052,213613.0],["2022-03-07",123.1631,125.253,120.731,123.3739,197075.0],["2022-03-08",123.3739,125.5576,121.7994,123.552,262695.0],["2022-03-09",125.9138,127.7038,125.4077,125.7826,103499.0],["2022-03-10",123.2427,126.8229,122.9709,126.7198,142871.0],["2022-03-11",127.2259,129.2221,126.6073,126.7854,197608.0],["2022-03-14",127.3664,129.3627,124.7151,125.2952,367048.0],["2022-03-15",126.12,127.329,125.2859,126.6167,303241.0],["2022-03-16",127.0947,127.7601,123.9738,127.5445,261415.0],["2022-03-17",126.8322,129.6251,125.4639,129.4845,341333.0],["2022-03-18",129.0066,129.4658,126.6729,128.5848,586103.0],["2022-03-21",129.3065,129.3065,126.2418,127.6101,300147.0],["2022-03-22",128.0412,129.5033,127.3383,129.0815,377078.0],["2022-03-23",128.6973,129.3065,126.9072,126.9916,247544.0],["2022-03-24",127.4789,128.5473,126.1106,126.3074,199636.0],["2022-03-25",126.045,126.7479,124.1143,125.2577,332050.0],["2022-03-28",124.8922,126.701,124.5455,126.6167,286063.0],["2022-03-29",127.8538,128.5473,127.4133,128.1162,212653.0],["2022-03-30",128.06,128.3974,126.8697,127.9007,151727.0],["2022-03-31",127.9007,127.9007,122.7554,122.8304,392016.0],["2022-04-01",122.8397,125.9138,122.8397,125.5295,319567.0],["2022-04-04",125.2015,126.4761,124.6673,125.9513,202837.0],["2022-04-05",125.4264,127.732,124.6111,125.2859,144152.0],["2022-04-06",124.7704,126.8041,124.2081,126.2699,311991.0],["2022-04-07",125.7919,125.8013,122.3805,124.3111,149060.0],["2022-04-08",123.3271,126.1246,123.3271,125.5951,130281.0],["2022-04-11",125.1453,128.5848,125.1171,125.9794,143085.0],["2022-04-12",126.0731,127.8444,124.03,124.1799,209345.0],["2022-04-13",124.105,126.776,124.0206,126.5511,160370.0],["2022-04-14",126.7854,127.5914,124.9391,125.2015,173388.0],["2022-04-18",124.6204,124.8969,120.5623,120.8154,150234.0],["2022-04-19",121.2746,126.7619,121.2746,126.0918,200383.0],["2022-04-20",126.0918,126.0918,122.5586,122.6992,210626.0],["2022-04-21",123.224,123.8988,118.2287,118.4911,250532.0],["2022-04-22",117.6851,118.1162,115.717,116.2512,260668.0],["2022-04-25",116.298,117.0197,113.2568,115.3233,250212.0],["2022-04-26",114.5642,114.5642,111.0216,111.0872,247864.0],["2022-04-27",111.1153,112.2962,109.8922,110.2905,327996.0],["2022-04-28",111.6682,111.6682,103.5333,106.4292,475882.0],["2022-04-29",106.3168,106.3168,98.2812,100.8997,561029.0],["2022-05-02",101.5839,103.074,99.2999,101.6589,325222.0],["2022-05-03",101.3402,102.09,96.8229,99.0253,352964.0],["2022-05-04",99.1753,102.7835,97.8632,102.2493,342614.0],["2022-05-05",101.9775,103.9269,100.9325,101.8463,614059.0],["2022-05-06",102.3992,103.9831,100.4124,102.8585,594319.0],["2022-05-09",102.8585,106.0075,101.3215,103.0834,446540.0],["2022-05-10",103.0834,105.4405,102.0619,103.6739,540329.0],["2022-05-11",103.6739,104.911,100.0469,100.2249,403433.0],["2022-05-12",99.8969,103.8051,99.3252,103.5426,362353.0],["2022-05-13",104.0206,106.3261,102.5586,105.5201,301854.0],["2022-05-16",105.3983,105.9419,102.8491,104.0862,205398.0],["2022-05-17",104.836,107.1603,103.1537,106.6261,427440.0],["2022-05-18",105.239,107.5023,104.508,105.3796,220015.0],["2022-05-19",104.4424,107.3477,104.4424,106.4105,233780.0],["2022-05-20",107.2821,108.1537,104.3861,106.523,230152.0],["2022-05-23",107.7694,107.7694,104.6485,106.5886,187685.0],["2022-05-24",106.2605,107.4321,105.2952,107.2821,274753.0],["2022-05-25",106.6448,109.3346,106.6448,108.8754,325115.0],["2022-05-26",109.6439,113.5614,108.4161,112.5773,524217.0],["2022-05-27",113.224,114.9203,113.1022,113.8332,327996.0],["2022-05-31",112.896,115.3515,112.2118,114.3486,1863622.0],["2022-06-01",114.4424,115.0797,110.1593,110.403,403113.0],["2022-06-02",110.6279,111.687,108.5942,111.4808,340373.0],["2022-06-03",111.0122,111.1996,109.597,109.7001,208492.0],["2022-06-06",109.9906,111.2933,109.0909,109.8594,231539.0],["2022-06-07",108.9503,109.8032,107.5539,109.6532,183311.0],["2022-06-08",109.7751,111.4714,109.5689,109.7376,256720.0],["2022-06-09",109.6907,110.2812,108.3974,108.3974,127933.0],["2022-06-10",106.7666,107.9663,106.1949,106.5792,162291.0],["2022-06-13",105.3233,105.3233,101.8088,102.0431,231112.0],["2022-06-14",102.6148,104.2081,101.134,101.8932,294705.0],["2022-06-15",102.6148,103.8894,98.9128,101.9681,569245.0],["2022-06-16",99.5876,99.7095,93.2709,94.5923,842076.0],["2022-06-17",94.4424,100.553,94.03,100.2062,686615.0],["2022-06-21",100.8997,103.2521,98.7816,99.2034,372596.0],["2022-06-22",98.2755,102.1743,98.2755,101.5089,435123.0],["2022-06-23",102.0244,102.8772,100.6748,102.7366,340800.0],["2022-06-24",103.074,106.3261,103.0553,106.045,652897.0],["2022-06-27",106.3636,106.8322,105.0234,106.2512,297053.0],["2022-06-28",106.701,108.135,104.3018,104.3205,375371.0],["2022-06-29",104.1706,105.9888,103.9175,105.5576,385721.0],["2022-06-30",105.1546,107.732,104.3299,106.4199,539048.0],["2022-07-01",106.5886,110.2905,105.5295,109.8032,298760.0],["2022-07-05",108.1912,110.253,107.3758,110.0094,323301.0],["2022-07-06",109.7282,110.3936,108.1771,108.9597,304202.0],["2022-07-07",108.9035,109.1846,106.0637,107.1509,284462.0],["2022-07-08",106.4761,108.5754,106.448,107.5164,239968.0],["2022-07-11",107.179,107.7038,104.2268,104.3299,295666.0],["2022-07-12",103.7301,108.9972,103.7301,107.3008,339199.0],["2022-07-13",105.9419,108.463,105.4733,107.7132,294172.0],["2022-07-14",107.0384,108.06,105.9138,107.9663,317539.0],["2022-07-15",109.1284,110.1031,108.6411,109.5314,324688.0],["2022-07-18",109.0628,111.2231,108.8472,109.4283,251172.0],["2022-07-19",110.0937,112.3618,109.925,111.7151,293105.0],["2022-07-20",112.2493,113.2709,111.284,112.7366,287557.0],["2022-07-21",112.343,115.2671,110.8247,115.2296,295132.0],["2022-07-22",115.6607,115.97,113.5145,114.6298,262162.0],["2022-07-25",115.0328,115.3233,112.5211,112.9241,256187.0],["2022-07-26",112.746,113.5426,112.0712,112.9709,287450.0],["2022-07-27",112.8585,113.955,111.537,113.1678,306016.0],["2022-07-28",107.8444,108.866,100.6842,101.4995,453368.0],["2022-07-29",101.8369,103.6129,100.1406,101.1528,453262.0],["2022-08-01",100.328,101.6214,99.1378,100.5248,391696.0],["2022-08-02",100.4592,102.9241,100.4592,101.8838,414530.0],["2022-08-03",102.4742,105.7826,101.6635,104.761,258748.0],["2022-08-04",104.4799,107.6008,103.1959,106.2418,292998.0],["2022-08-05",108.1537,108.313,104.9953,108.2755,257254.0],["2022-08-08",109.4752,112.4742,108.9972,109.4283,241569.0],["2022-08-09",108.6879,108.6879,106.1574,107.2071,211906.0],["2022-08-10",108.8379,110.1968,107.8725,108.3505,529232.0],["2022-08-11",108.9222,111.0403,108.299,108.8847,193661.0],["2022-08-12",109.7563,111.7338,109.119,111.3871,150981.0],["2022-08-15",110.7029,113.1022,110.4405,112.6054,201343.0],["2022-08-16",112.6617,113.1303,111.3402,112.6336,257574.0],["2022-08-17",112.1181,112.1181,108.2099,108.2099,151514.0],["2022-08-18",108.1912,108.1912,106.4761,107.4789,145752.0],["2022-08-19",107.3946,107.5351,105.8388,107.179,148526.0],["2022-08-22",106.0356,107.4039,103.3458,103.5989,117904.0],["2022-08-23",103.299,104.4517,101.3027,101.5464,141911.0],["2022-08-24",101.6401,102.7648,100.3843,100.4499,172214.0],["2022-08-25",100.3749,101.9213,99.8126,101.8463,237514.0],["2022-08-26",101.7807,103.0928,97.7601,97.8351,279127.0],["2022-08-29",97.4602,98.5192,95.3889,95.4358,328743.0],["2022-08-30",96.1856,96.7198,94.0862,94.1893,393616.0],["2022-08-31",94.9766,96.5886,94.0675,94.4892,363847.0],["2022-09-01",94.2081,95.6607,93.8238,95.4452,212333.0],["2022-09-02",96.0356,96.0356,92.3618,92.5773,208919.0],["2022-09-06",92.5773,92.9147,89.344,89.4845,271338.0],["2022-09-07",89.5126,91.1528,89.4845,91.0122,292038.0],["2022-09-08",90.7685,90.8154,88.0694,89.4096,305055.0],["2022-09-09",90.1312,92.3899,89.8782,92.0056,279874.0],["2022-09-12",92.5961,93.627,91.8744,92.493,268244.0],["2022-09-13",90.5904,91.1246,88.2943,88.4067,217455.0],["2022-09-14",88.5286,89.0909,86.8791,87.732,374197.0],["2022-09-15",87.8538,88.2052,85.1546,85.6889,488579.0],["2022-09-16",85.239,86.6354,84.5736,85.8013,1023146.0],["2022-09-19",85.4639,86.0544,84.6298,85.5014,574580.0],["2022-09-20",84.7985,85.1265,83.4958,83.9831,418264.0],["2022-09-21",84.2924,84.6439,82.0056,82.0993,457636.0],["2022-09-22",81.5745,81.6214,77.732,78.2568,568391.0],["2022-09-23",77.7976,77.8257,74.7985,75.9888,633265.0],["2022-09-26",75.3796,76.4948,71.6776,72.1649,444512.0],["2022-09-27",72.5586,73.552,70.9372,71.5933,347522.0],["2022-09-28",72.1743,74.6017,72.1743,73.8519,241035.0],["2022-09-29",73.3458,73.3458,71.3589,72.0431,253199.0],["2022-09-30",72.4367,72.7132,69.8407,69.9156,336105.0],["2022-10-03",70.7029,74.0675,70.4405,73.7957,326609.0],["2022-10-04",74.8547,76.0262,74.1893,75.5014,290971.0],["2022-10-05",74.0394,75.4545,73.1209,75.2202,316686.0],["2022-10-06",75.1734,75.4639,73.3739,74.6392,473321.0],["2022-10-07",73.955,74.4799,71.9494,72.3992,245623.0],["2022-10-10",72.8491,73.5708,72.0337,72.6992,164852.0],["2022-10-11",72.5211,73.074,70.6279,70.8716,232393.0],["2022-10-12",70.7591,70.9653,68.8566,69.7563,261308.0],["2022-10-13",68.2099,73.5145,68.2099,73.074,276993.0],["2022-10-14",73.3365,73.8332,71.9588,72.0337,171360.0],["2022-10-17",73.2521,74.6579,72.7273,73.1303,226204.0],["2022-10-18",74.2174,75.6514,72.3524,72.5586,230045.0],["2022-10-19",72.1556,72.5773,70.3093,70.9372,151301.0],["2022-10-20",70.7591,72.1556,70.4217,70.8716,183844.0],["2022-10-21",70.1874,71.2184,69.3252,70.5436,268991.0],["2022-10-24",70.656,72.5117,70.656,72.5117,278914.0],["2022-10-25",72.3243,74.9391,72.3243,74.7798,239328.0],["2022-10-26",74.0019,75.9981,74.0019,74.5173,174455.0],["2022-10-27",75.1078,78.8472,75.1078,76.6823,334825.0],["2022-10-28",76.5979,81.0309,74.4892,80.1874,666555.0],["2022-10-31",79.6251,80.5155,78.0881,79.9625,397031.0],["2022-11-01",81.0497,82.4649,78.6879,78.7723,205504.0],["2022-11-02",78.2099,79.2502,76.6354,76.8791,304095.0],["2022-11-03",75.5108,75.6045,74.0956,75.1453,214787.0],["2022-11-04",75.7638,76.8416,74.2362,75.8294,224497.0],["2022-11-07",76.3824,76.8988,74.836,76.1012,122385.0],["2022-11-08",76.2887,77.1649,74.8079,76.0637,127400.0],["2022-11-09",75.1265,76.0731,74.5642,75.2577,292998.0],["2022-11-10",78.0787,81.1434,77.7507,80.8529,226738.0],["2022-11-11",81.3964,85.3327,80.6935,85.1359,215854.0],["2022-11-14",84.9672,85.895,83.4864,83.5614,166665.0],["2022-11-15",84.7891,87.2727,84.0019,84.9953,156636.0],["2022-11-16",84.3299,84.5173,83.2802,83.9082,204117.0],["2022-11-17",81.6495,83.1256,81.6495,82.418,146392.0],["2022-11-18",83.0553,83.135,79.6392,80.7123,134655.0],["2022-11-21",81.1434,81.1434,78.6973,79.6907,353924.0],["2022-11-22",80.0094,83.477,79.2596,83.4677,256293.0],["2022-11-23",83.1115,84.8266,83.1115,83.8519,521763.0],["2022-11-25",83.3177,84.836,83.3177,84.0862,96990.0],["2022-11-28",83.1959,83.9456,82.5211,82.8304,174561.0],["2022-11-29",82.3805,83.4677,82.3805,83.1115,194728.0],["2022-11-30",82.7929,84.9766,80.6654,84.5361,240715.0],["2022-12-01",84.836,85.567,83.3458,84.0956,151834.0],["2022-12-02",82.7648,84.9297,82.1087,84.6111,217135.0],["2022-12-05",83.8051,85.2202,83.0834,83.0928,213613.0],["2022-12-06",83.1022,83.1022,78.7723,79.5126,127400.0],["2022-12-07",79.0066,80.9288,78.6598,80.3374,157276.0],["2022-12-08",80.1218,81.3496,79.8594,80.2437,107980.0],["2022-12-09",79.6064,82.5258,79.0534,81.9494,145219.0],["2022-12-12",82.1931,83.3083,81.1809,83.2709,280514.0],["2022-12-13",86.5136,86.9447,83.2615,84.5361,223963.0],["2022-12-14",76.5886,76.5886,71.3027,71.5558,736230.0],["2022-12-15",70.4405,72.4742,68.2099,68.5098,559108.0],["2022-12-16",67.4977,68.0412,64.5736,64.9391,543743.0],["2022-12-19",64.9485,66.4339,64.5455,64.9766,239008.0],["2022-12-20",64.5455,65.5389,63.8707,65.0328,211693.0],["2022-12-21",65.3889,67.5726,65.2343,67.2071,274326.0],["2022-12-22",66.5698,68.06,66.0515,67.8632,580555.0],["2022-12-23",67.6851,70.0562,67.6851,69.6064,446219.0],["2022-12-27",69.3533,70.8857,68.8847,68.9316,295772.0],["2022-12-28",68.5286,70.1031,68.5286,68.9035,310070.0],["2022-12-29",69.6345,71.1528,69.0815,70.7123,272512.0],["2022-12-30",69.597,71.1621,69.4377,71.0872,276993.0],["2023-01-03",71.9681,73.0553,71.2465,72.0337,287663.0],["2023-01-04",72.746,75.4321,72.6804,75.2109,125266.0],["2023-01-05",75.6326,78.3786,75.6326,77.4695,263549.0],["2023-01-06",78.06,79.1846,77.657,78.5286,185445.0],["2023-01-09",78.5754,78.8004,77.4977,77.8538,435229.0],["2023-01-10",77.3946,79.3158,77.3946,79.3158,244023.0],["2023-01-11",79.3158,80.5811,78.9925,80.5811,189393.0],["2023-01-12",80.8904,82.6148,80.3871,81.8369,139457.0],["2023-01-13",81.6214,82.7788,81.462,82.4367,112675.0],["2023-01-17",81.9869,83.1865,81.7807,82.5679,91869.0],["2023-01-18",83.0647,83.3083,81.3027,81.6401,148100.0],["2023-01-19",81.1621,81.9372,80.2343,81.5745,126013.0],["2023-01-20",82.1556,85.4639,81.687,85.1828,110968.0],["2023-01-23",85.2015,86.4292,84.433,85.717,126760.0],["2023-01-24",85.4545,86.3449,84.4986,84.7048,270698.0],["2023-01-25",83.8051,87.3383,83.7769,86.6635,187472.0],["2023-01-26",87.329,89.0628,86.6448,88.8941,259921.0],["2023-01-27",88.0506,88.5661,85.8294,85.9606,236767.0],["2023-01-30",85.567,86.12,84.7048,85.0609,126973.0],["2023-01-31",85.4264,85.4264,83.4864,83.9925,213934.0],["2023-02-01",83.3833,87.9756,83.3833,87.6008,142765.0],["2023-02-02",88.7629,90.9559,88.0881,90.7216,133162.0],["2023-02-03",89.2971,89.7188,87.7179,88.2849,182884.0],["2023-02-06",87.3383,88.6785,85.731,88.0319,132308.0],["2023-02-07",87.4789,88.2474,86.4292,87.9944,105633.0],["2023-02-08",87.9944,88.2193,87.1415,87.5914,98377.0],["2023-02-09",88.0975,89.5389,85.4171,85.492,230152.0],["2023-02-10",84.686,86.8697,84.686,86.5604,146286.0],["2023-02-13",86.8229,87.6476,86.4948,87.1415,101685.0],["2023-02-14",87.0009,87.9475,85.6795,86.7666,116516.0],["2023-02-15",86.6167,88.6411,86.2043,88.5005,115449.0],["2023-02-16",87.0665,89.2596,86.9634,88.5942,234100.0],["2023-02-17",89.0253,89.0253,85.4264,86.9166,167626.0],["2023-02-21",86.5698,86.5698,83.1303,83.1865,290971.0],["2023-02-22",82.9522,84.9672,82.9522,84.358,185018.0],["2023-02-23",84.3486,84.8829,83.0834,84.6392,193340.0],["2023-02-24",83.0459,83.0553,82.1837,82.9241,103926.0],["2023-02-27",83.5801,84.1612,82.5211,83.0084,73196.0],["2023-02-28",82.7366,83.4583,80.8622,81.284,192060.0],["2023-03-01",80.9185,82.0056,79.6157,79.8969,152154.0],["2023-03-02",79.3252,80.3843,79.2502,80.0187,85253.0],["2023-03-03",80.4592,81.7245,80.4592,81.6026,65727.0],["2023-03-06",82.0712,82.6617,81.0028,81.4902,130601.0],["2023-03-07",81.6214,81.6214,77.8069,78.0975,98591.0],["2023-03-08",78.0225,78.6973,77.0965,77.5539,94536.0],["2023-03-09",77.1978,77.4508,75.1546,75.2202,138497.0],["2023-03-10",75.1171,75.1171,71.284,71.8557,237408.0],["2023-03-13",70.9278,73.4021,70.4124,72.4274,187152.0],["2023-03-14",73.8238,73.8566,71.9494,72.5023,147886.0],["2023-03-15",70.6654,74.0394,70.6654,73.4114,137536.0],["2023-03-16",72.7741,74.5361,72.2962,74.2268,434056.0],["2023-03-17",73.2802,74.8735,72.8116,74.0956,578954.0],["2023-03-20",74.1425,75.2671,73.895,73.9831,213293.0],["2023-03-21",74.4517,75.597,74.4517,75.0515,161224.0],["2023-03-22",75.1265,75.1453,72.7882,72.8304,133375.0],["2023-03-23",73.0178,74.5267,72.5586,73.1396,151194.0],["2023-03-24",72.6242,73.8144,71.9775,73.7395,168586.0],["2023-03-27",74.4142,74.9953,73.9925,74.5829,113742.0],["2023-03-28",74.3299,75.4077,73.7207,74.0206,113742.0],["2023-03-29",74.9016,75.1546,74.283,74.8266,81946.0],["2023-03-30",75.5858,75.7732,74.4752,75.0609,84400.0],["2023-03-31",75.2671,77.0291,75.1828,76.9634,257040.0],["2023-04-03",76.9447,77.179,75.7732,76.3074,139564.0],["2023-04-04",76.1949,76.2887,73.0366,74.8547,216174.0],["2023-04-05",74.1425,76.4105,74.03,75.6139,134442.0],["2023-04-06",75.3233,76.1574,74.9859,75.5483,94750.0],["2023-04-10",75.4639,76.6261,74.7141,76.0356,235807.0],["2023-04-11",76.0169,77.4883,76.0169,77.2259,99231.0],["2023-04-12",77.8257,78.0037,73.7067,73.9644,154075.0],["2023-04-13",74.0862,75.6326,74.0862,75.0984,153115.0],["2023-04-14",74.7891,75.0141,72.7741,73.2052,112782.0],["2023-04-17",73.3646,74.3018,73.2427,74.283,86961.0],["2023-04-18",74.7423,75.0609,72.821,73.5052,127933.0],["2023-04-19",72.8022,73.8144,72.4883,73.299,128147.0],["2023-04-20",72.5023,72.5023,71.1528,71.7338,86427.0],["2023-04-21",72.1837,72.343,71.0028,71.059,79598.0],["2023-04-24",70.9841,70.9841,69.6439,70.7029,115023.0],["2023-04-25",70.0469,70.6186,69.5501,69.7376,166239.0],["2023-04-26",69.6064,70.3093,68.8285,69.597,213613.0],["2023-04-27",70.2062,75.0234,70.2062,74.6392,211693.0],["2023-04-28",74.105,79.7657,74.105,79.2221,194621.0],["2023-05-01",78.6411,80.4405,78.2109,78.5286,158450.0],["2023-05-02",77.8257,77.8257,75.8294,76.1856,154075.0],["2023-05-03",74.2549,77.6195,74.2549,75.9138,241142.0],["2023-05-04",75.7826,76.4386,73.8519,74.0206,173601.0],["2023-05-05",74.686,74.9391,73.7207,74.7704,174988.0],["2023-05-08",74.7985,75.1453,73.7582,74.7048,156956.0],["2023-05-09",74.3674,74.3674,71.9213,72.0993,109688.0],["2023-05-10",73.1209,73.1209,71.1621,72.2868,101578.0],["2023-05-11",72.3336,72.9803,71.94,72.8866,93042.0],["2023-05-12",73.2615,73.2615,71.1715,71.7057,106807.0],["2023-05-15",72.2399,72.6617,71.5839,72.6617,318713.0],["2023-05-16",72.5023,72.671,70.9888,71.0684,113209.0],["2023-05-17",71.0309,72.3805,70.8904,71.6589,172747.0],["2023-05-18",71.8557,73.1022,70.7826,72.9522,145432.0],["2023-05-19",73.5052,73.5052,71.9588,72.3618,213187.0],["2023-05-22",72.7648,73.5052,72.6008,72.7179,111928.0],["2023-05-23",72.4836,72.9803,71.4902,71.537,98911.0],["2023-05-24",71.1528,71.2559,70.1968,70.5061,92722.0],["2023-05-25",70.5155,70.7591,67.9963,68.1443,153008.0],["2023-05-26",68.4724,70.0281,67.5726,69.9156,114809.0],["2023-05-30",70.5811,71.4152,69.9531,70.6373,196541.0],["2023-05-31",70.1218,70.4967,69.0722,69.2315,131028.0],["2023-06-01",69.2502,70.0,67.985,69.7844,209772.0],["2023-06-02",69.7844,70.8341,68.9878,69.7563,142124.0],["2023-06-05",69.8594,71.0965,69.7282,71.0309,111288.0],["2023-06-06",70.9747,71.4714,69.5126,69.7844,107234.0],["2023-06-07",70.1687,71.7807,69.7095,71.6214,119291.0],["2023-06-08",71.3402,71.537,70.1593,71.3027,80559.0],["2023-06-09",71.1809,71.1809,68.4724,68.9784,139990.0],["2023-06-12",69.2502,71.3027,69.2502,70.2905,112355.0],["2023-06-13",70.7404,71.5933,70.0,70.1874,98057.0],["2023-06-14",70.3749,71.4714,69.911,70.1874,257467.0],["2023-06-15",70.0656,72.4086,69.4752,71.9494,180003.0],["2023-06-16",72.6523,72.6523,71.4058,71.4808,99871.0],["2023-06-20",71.1621,71.1621,68.5848,68.8285,106273.0],["2023-06-21",68.4255,69.0262,67.8257,68.0412,104993.0],["2023-06-22",67.6476,67.6476,66.701,66.8229,113849.0],["2023-06-23",66.2605,66.8229,65.6139,65.9231,230365.0],["2023-06-26",66.1106,67.8444,66.1106,67.3383,234847.0],["2023-06-27",67.3383,73.3458,67.3383,72.8116,332904.0],["2023-06-28",72.7085,74.4799,72.1649,74.2643,112889.0],["2023-06-29",74.3205,74.7985,73.7207,74.2643,100511.0],["2023-06-30",74.7329,75.3421,74.2174,74.7235,123132.0],["2023-07-03",74.3299,75.5717,74.3299,74.8829,65727.0],["2023-07-05",74.4986,76.6823,74.03,75.2484,136576.0],["2023-07-06",74.0675,75.6795,73.88,75.5764,58152.0],["2023-07-07",75.6232,77.1415,75.6232,76.12,79278.0],["2023-07-10",76.2512,77.9288,75.4733,75.7826,203050.0],["2023-07-11",76.2137,77.6945,76.2137,76.9916,244556.0],["2023-07-12",77.8913,78.8941,77.5351,77.5914,208278.0],["2023-07-13",78.0881,78.7441,77.1321,78.4349,124519.0],["2023-07-14",78.0412,78.0975,76.6542,76.7291,166879.0],["2023-07-17",76.2887,76.7385,75.5389,76.4386,89095.0],["2023-07-18",76.3918,79.5314,76.3918,79.269,134229.0],["2023-07-19",79.8969,81.3027,79.8969,80.478,240395.0],["2023-07-20",79.7657,82.2962,79.7657,81.9213,226097.0],["2023-07-21",82.6054,83.2334,81.5136,82.0993,151621.0],["2023-07-24",81.9681,83.7676,81.9681,82.7929,145112.0],["2023-07-25",82.8866,83.8613,81.7619,82.0056,236981.0],["2023-07-26",81.5933,82.6617,80.5998,81.1059,157383.0],["2023-07-27",82.4555,84.6579,82.4555,82.7648,127613.0],["2023-07-28",83.1115,84.686,81.1528,81.6682,173494.0],["2023-07-31",82.2306,83.6176,81.8932,83.2521,96457.0],["2023-08-01",83.0928,84.6485,82.5679,84.2549,253839.0],["2023-08-02",84.358,86.4761,84.358,85.8013,186832.0],["2023-08-03",84.9766,87.7882,84.3955,86.7479,135296.0],["2023-08-04",86.7479,87.1603,85.1171,85.4639,137963.0],["2023-08-07",85.567,86.5792,84.7235,85.8294,90908.0],["2023-08-08",85.1078,86.2324,85.1078,85.7826,77144.0],["2023-08-09",85.6889,86.7057,85.6701,85.8482,71596.0],["2023-08-10",86.7573,88.1584,86.7573,87.6851,176482.0],["2023-08-11",87.4039,87.9569,86.8885,87.5445,77571.0],["2023-08-14",87.1228,87.6195,86.701,87.1228,108621.0],["2023-08-15",86.4574,87.2634,84.8079,86.7854,92296.0],["2023-08-16",86.6354,87.3571,85.9325,85.9513,73943.0],["2023-08-17",85.9419,86.8229,85.2671,85.2671,129107.0],["2023-08-18",84.5455,85.3608,83.9082,84.0206,112995.0],["2023-08-21",83.6645,84.8547,83.4489,83.7488,102112.0],["2023-08-22",83.8051,84.0581,82.0244,82.2587,86534.0],["2023-08-23",82.343,82.8491,82.0431,82.6898,78104.0],["2023-08-24",82.6336,83.3365,82.3524,82.5211,64340.0],["2023-08-25",82.6429,83.7582,82.5211,83.4396,97417.0],["2023-08-28",83.5614,86.2746,83.5614,86.2137,88134.0],["2023-08-29",86.4761,89.6064,86.4761,89.3065,107767.0],["2023-08-30",88.9878,89.4377,88.2615,88.388,105313.0],["2023-08-31",88.2568,88.7535,87.7507,87.7601,69568.0],["2023-09-01",86.9166,87.4227,85.0422,85.492,96350.0],["2023-09-05",85.6514,85.6514,83.0319,83.2334,77678.0],["2023-09-06",83.4396,85.314,83.4396,84.836,86854.0],["2023-09-07",84.4986,84.9953,83.3458,83.5895,61246.0],["2023-09-08",83.3458,84.4424,83.3458,84.1237,51109.0],["2023-09-11",83.8426,87.4883,83.8426,85.8294,115023.0],["2023-09-12",85.6607,86.7291,85.6607,86.1574,122278.0],["2023-09-13",85.6326,86.1668,84.1893,86.1481,74797.0],["2023-09-14",87.0291,87.6195,86.0918,87.329,134335.0],["2023-09-15",86.926,87.7038,85.6701,85.6982,216921.0],["2023-09-18",85.9419,87.0384,85.9419,86.7666,89095.0],["2023-09-19",86.6167,87.1696,85.1921,86.4761,91762.0],["2023-09-20",87.1321,87.91,86.6354,86.7104,95390.0],["2023-09-21",86.6167,87.5258,86.4199,86.7666,104566.0],["2023-09-22",88.1256,88.6129,86.462,86.5323,93683.0],["2023-09-25",86.3168,86.3168,84.6111,85.2015,91442.0],["2023-09-26",83.4302,84.9438,82.8491,82.9897,69142.0],["2023-09-27",83.5895,84.433,82.7835,83.6364,77998.0],["2023-09-28",83.0834,85.7545,83.0834,85.5483,42680.0],["2023-09-29",85.97,86.1293,84.5361,85.2015,96137.0],["2023-10-02",84.8922,85.9981,83.7769,84.2549,61246.0],["2023-10-03",83.8707,84.2362,82.1743,82.9053,82693.0],["2023-10-04",82.8679,84.0019,82.5398,83.5333,62740.0],["2023-10-05",83.2521,83.9644,83.1584,83.5989,120998.0],["2023-10-06",83.2521,84.6485,82.268,83.8988,102112.0],["2023-10-09",83.5989,86.1668,83.5145,85.6607,145752.0],["2023-10-10",86.0825,86.448,85.4733,86.1387,98911.0],["2023-10-11",86.2418,87.3711,86.2418,87.1321,76397.0],["2023-10-12",87.4602,87.4602,85.9606,86.6073,148847.0],["2023-10-13",87.0197,87.3758,85.9794,86.8416,122598.0],["2023-10-16",87.1321,89.1096,87.1321,88.2287,128253.0],["2023-10-17",87.6851,88.7816,87.4602,88.3599,102859.0],["2023-10-18",87.9756,88.9222,87.9475,87.985,84293.0],["2023-10-19",88.5098,88.5098,85.2484,85.3515,100725.0],["2023-10-20",84.7985,85.8857,83.9738,84.1799,84506.0],["2023-10-23",83.6364,85.3515,83.2615,83.7395,115236.0],["2023-10-24",84.1987,84.6579,80.7123,84.0394,116196.0],["2023-10-25",83.88,83.88,81.6307,81.6307,53777.0],["2023-10-26",79.3814,80.3468,77.1415,79.4845,84080.0],["2023-10-27",73.6645,74.9203,71.5323,72.7366,639133.0],["2023-10-30",73.5708,76.1856,73.3458,75.895,271018.0],["2023-10-31",75.8857,78.2568,75.8857,78.0881,280834.0],["2023-11-01",78.0694,78.7441,77.2821,78.0694,155569.0],["2023-11-02",78.5286,80.4311,78.5192,80.2812,96777.0],["2023-11-03",79.8688,81.9963,79.8688,80.7123,120571.0],["2023-11-06",80.9841,81.0778,79.1003,79.447,374517.0],["2023-11-07",79.4752,80.1031,78.866,79.4939,258961.0],["2023-11-08",79.1753,79.7282,78.7067,78.9222,154928.0],["2023-11-09",79.6064,79.6064,76.9541,77.1134,198249.0],["2023-11-10",77.6945,77.7413,76.6879,77.6945,128894.0],["2023-11-13",77.5258,77.5258,76.4808,76.8416,119397.0],["2023-11-14",78.4442,79.8688,78.388,78.5848,101258.0],["2023-11-15",78.9316,79.5408,78.2755,79.269,85894.0],["2023-11-16",79.597,79.8782,77.6008,78.2662,60072.0],["2023-11-17",78.5661,79.269,77.7273,77.9756,68501.0],["2023-11-20",78.1256,79.0722,77.1509,78.866,68928.0],["2023-11-21",78.8472,79.1471,76.5417,77.1978,79918.0],["2023-11-22",77.7507,78.6692,77.4133,78.135,75224.0],["2023-11-24",78.3786,78.5005,78.0412,78.0694,39052.0],["2023-11-27",78.0412,78.0412,76.3449,76.7385,107127.0],["2023-11-28",76.373,78.3299,75.7357,77.8725,92829.0],["2023-11-29",78.2193,78.5286,76.7479,77.179,139244.0],["2023-11-30",77.8913,77.8913,76.4527,77.732,97204.0],["2023-12-01",77.8632,78.866,77.4039,78.8285,77464.0],["2023-12-04",77.582,79.2034,77.3477,77.7882,166025.0],["2023-12-05",77.7038,77.7038,70.3655,70.8529,482071.0],["2023-12-06",71.4527,72.0525,70.4499,70.6654,120571.0],["2023-12-07",70.7779,72.3618,70.15,71.3589,100725.0],["2023-12-08",71.2465,71.5745,70.4405,70.8904,98377.0],["2023-12-11",71.2371,72.8679,71.2371,71.6026,100511.0],["2023-12-12",71.1809,71.6495,69.9719,70.0,75544.0],["2023-12-13",70.4124,72.6336,69.3721,72.5398,96243.0],["2023-12-14",72.418,76.1387,72.418,73.3177,197182.0],["2023-12-15",73.1303,73.7863,71.8744,72.5773,198355.0],["2023-12-18",73.2802,73.3739,72.3336,72.7741,116516.0],["2023-12-19",72.9428,73.8613,72.8585,73.5614,68288.0],["2023-12-20",73.1584,74.3955,72.4086,72.4367,107020.0],["2023-12-21",73.1022,73.3927,72.7179,73.3177,86107.0],["2023-12-22",73.3833,74.0815,72.9428,73.4958,96670.0],["2023-12-26",73.9363,74.8575,73.1865,74.6954,73730.0],["2023-12-27",74.8547,75.3515,74.4142,75.314,79385.0],["2023-12-28",75.3233,76.7479,75.3233,75.9325,64233.0],["2023-12-29",76.1481,76.2137,75.2765,75.5764,119611.0],["2024-01-02",75.6139,76.5792,75.1031,76.0825,95710.0],["2024-01-03",75.6701,75.8857,74.6392,74.9578,113209.0],["2024-01-04",75.1546,75.1546,72.2868,72.4649,108194.0],["2024-01-05",72.896,73.2896,71.9963,72.0712,58152.0],["2024-01-08",71.7338,73.3646,71.7338,73.3646,67114.0],["2024-01-09",72.9428,72.9428,71.0684,71.7057,83973.0],["2024-01-10",71.8088,72.1368,71.2559,71.6401,141591.0],["2024-01-11",71.2559,71.6776,70.4311,71.6307,81732.0],["2024-01-12",71.6589,71.9681,71.2746,71.3215,54417.0],["2024-01-16",71.1528,72.1087,70.1687,72.1087,73303.0],["2024-01-17",71.2933,71.8557,69.8219,70.2343,83226.0],["2024-01-18",70.2718,71.5464,70.2718,71.3964,72769.0],["2024-01-19",71.0028,72.7366,70.8997,72.7366,53670.0],["2024-01-22",72.821,74.0112,72.7929,73.3271,69142.0],["2024-01-23",73.4302,74.9391,73.3646,74.0862,95283.0],["2024-01-24",74.9016,74.9297,71.7901,72.5023,207852.0],["2024-01-25",72.4836,72.7085,71.1621,72.6054,111715.0],["2024-01-26",73.0928,75.089,73.0928,74.6204,63700.0],["2024-01-29",74.4049,75.2952,73.5145,75.2015,134015.0],["2024-01-30",74.9203,75.1359,73.8519,73.8519,102966.0],["2024-01-31",73.4489,74.1893,72.7835,72.9335,66688.0],["2024-02-01",73.5145,75.5295,73.2099,75.5295,88348.0],["2024-02-02",68.2099,68.2099,61.6682,62.4555,582582.0],["2024-02-05",62.1181,62.2212,59.7376,60.9841,628570.0],["2024-02-06",60.9185,61.1996,58.1912,58.4442,772401.0],["2024-02-07",58.4724,58.4724,56.5417,56.5605,354137.0],["2024-02-08",57.0759,57.0759,55.7357,56.0825,194834.0],["2024-02-09",55.8763,57.254,55.8763,57.1603,211266.0],["2024-02-12",56.9634,58.9597,56.9634,58.2006,118650.0],["2024-02-13",57.0572,57.2821,55.7451,56.4292,245517.0],["2024-02-14",56.3168,56.7291,55.7357,56.0637,170507.0],["2024-02-15",56.1106,57.1603,56.0684,56.6823,139670.0],["2024-02-16",58.7535,58.7535,56.2887,56.6635,172214.0],["2024-02-20",56.12,57.7507,56.12,57.4789,256080.0],["2024-02-21",57.1603,57.4977,55.8482,55.9513,151087.0],["2024-02-22",55.9044,57.5726,55.5201,57.5258,174775.0],["2024-02-23",57.0384,58.716,57.0384,58.0412,139030.0],["2024-02-26",58.0412,59.3158,56.3918,56.8322,243169.0],["2024-02-27",57.1696,57.254,56.3496,56.6354,105633.0],["2024-02-28",56.0918,56.4292,55.6607,55.6795,138070.0],["2024-02-29",56.1106,56.6729,56.1106,56.373,201983.0],["2024-03-01",56.2324,57.1275,55.5764,56.5042,140844.0],["2024-03-04",56.2699,56.2699,53.4208,53.4302,183204.0],["2024-03-05",53.4021,54.6954,53.0366,53.4958,189286.0],["2024-03-06",53.6926,53.6926,51.7198,52.6336,177869.0],["2024-03-07",52.7273,53.3646,52.4649,52.9241,182030.0],["2024-03-08",52.9991,53.4864,52.5961,53.0553,138283.0],["2024-03-11",52.6523,55.5108,52.6523,55.2577,122598.0],["2024-03-12",54.9391,55.0328,54.0581,54.4142,84080.0],["2024-03-13",54.0206,55.314,54.0206,54.6392,98911.0],["2024-03-14",54.7423,54.7423,53.6832,53.7863,201450.0],["2024-03-15",53.7395,54.5923,53.3739,53.4864,147566.0],["2024-03-18",53.8707,55.0797,53.3365,54.1987,146606.0],["2024-03-19",53.9175,54.3018,53.6082,53.9082,147780.0],["2024-03-20",53.8988,54.1893,52.6242,53.4958,101365.0],["2024-03-21",53.6364,53.6364,52.6148,53.1584,72129.0],["2024-03-22",53.1771,53.2427,52.3336,52.3899,77358.0],["2024-03-25",52.2399,53.2521,51.9644,52.4649,94856.0],["2024-03-26",52.4086,52.5679,51.7338,51.9588,71276.0],["2024-03-27",52.3336,53.2334,52.2774,53.2334,123559.0],["2024-03-28",53.1865,53.5614,52.5773,53.5333,169973.0],["2024-04-01",53.3927,53.3927,51.6401,51.9869,163251.0],["2024-04-02",51.5464,51.9306,50.5483,50.6842,97951.0],["2024-04-03",50.3749,50.6579,49.672,49.8875,155035.0],["2024-04-04",49.925,50.8341,48.9784,48.9784,215854.0],["2024-04-05",48.7348,48.9316,47.732,48.2662,253092.0],["2024-04-08",48.463,49.3533,47.9663,49.1003,119184.0],["2024-04-09",48.9222,49.6626,48.6692,49.1003,117797.0],["2024-04-10",48.4817,48.4817,46.2512,46.5792,135616.0],["2024-04-11",46.6448,47.3571,46.3355,46.9072,114703.0],["2024-04-12",46.3918,46.5698,45.4639,45.5576,179256.0],["2024-04-15",45.6326,46.3158,45.0234,45.3889,126546.0],["2024-04-16",45.0234,45.9325,44.9531,45.3046,134762.0],["2024-04-17",45.9231,46.5511,45.2577,45.4452,171680.0],["2024-04-18",45.6982,46.298,45.2952,46.0356,120784.0],["2024-04-19",46.3636,46.9728,45.9803,46.9541,108834.0],["2024-04-22",47.329,47.4977,46.3355,46.9728,94643.0],["2024-04-23",46.9728,48.0037,46.8791,47.1603,244877.0],["2024-04-24",46.7385,47.1603,46.2324,47.1321,142445.0],["2024-04-25",46.5042,46.7104,45.3889,46.5042,253519.0],["2024-04-26",44.6111,46.6448,44.2081,46.448,244877.0],["2024-04-29",46.7198,47.9353,46.6354,47.4133,110435.0],["2024-04-30",46.8978,47.3477,46.1481,46.9822,119931.0],["2024-05-01",46.8604,48.313,46.8229,48.0975,97631.0],["2024-05-02",48.3505,48.6973,48.1443,48.388,147033.0],["2024-05-03",49.0815,49.7095,48.7348,48.9878,116623.0],["2024-05-06",49.0628,50.0,49.0159,49.5595,103819.0],["2024-05-07",49.6907,50.0656,48.9972,49.1097,111502.0],["2024-05-08",49.1471,51.5183,49.0534,49.8126,208385.0],["2024-05-09",49.6532,50.1125,48.3693,48.6036,178296.0],["2024-05-10",48.4255,50.2484,48.0918,49.9438,111822.0],["2024-05-13",50.3561,51.0497,49.8969,49.9719,92509.0],["2024-05-14",50.4311,51.3215,50.0515,50.5061,72876.0],["2024-05-15",50.6186,50.731,49.2127,49.7001,118224.0],["2024-05-16",49.7001,50.8997,49.6439,50.8716,105846.0],["2024-05-17",50.6748,50.806,49.925,50.3093,111822.0],["2024-05-20",50.0094,50.5904,49.4658,50.2812,77891.0],["2024-05-21",49.9438,50.5717,49.5127,49.5876,57618.0],["2024-05-22",49.5127,49.5127,48.538,48.9784,115770.0],["2024-05-23",48.9784,48.9784,47.6392,47.6476,115343.0],["2024-05-24",47.7601,48.4067,47.5398,48.3599,80452.0],["2024-05-28",48.1724,48.6036,48.0131,48.4911,165065.0],["2024-05-29",48.06,48.4349,47.6804,48.4349,118010.0],["2024-05-30",48.8191,49.5876,48.5192,49.3908,180003.0],["2024-05-31",49.5127,51.3496,49.2127,50.8341,629850.0],["2024-06-03",51.284,51.4058,50.3749,50.7966,232179.0],["2024-06-04",50.7966,50.7966,49.1753,49.5595,137536.0],["2024-06-05",49.7095,49.7095,48.9222,49.1846,149380.0],["2024-06-06",48.9597,50.4142,48.9597,49.0909,287450.0],["2024-06-07",48.6785,49.1097,48.4724,48.9222,388815.0],["2024-06-10",48.5286,48.5286,47.6664,48.0319,529232.0],["2024-06-11",47.5914,48.538,47.5539,48.2381,151727.0],["2024-06-12",48.9128,49.8594,48.0131,48.1256,137323.0],["2024-06-13",48.1162,48.1303,47.3383,47.6289,100298.0],["2024-06-14",47.329,47.6617,46.9916,47.0759,110221.0],["2024-06-17",46.8604,48.3505,46.5558,48.2474,164852.0],["2024-06-18",48.0694,48.9784,46.5886,46.7291,125373.0],["2024-06-20",46.851,47.732,46.6823,47.6664,121531.0],["2024-06-21",47.7882,49.3908,47.6476,48.9503,295559.0],["2024-06-24",48.7816,49.3065,48.4255,48.5661,118971.0],["2024-06-25",48.4067,49.0159,47.5726,49.0066,149060.0],["2024-06-26",48.8004,49.5783,48.641,49.5783,106807.0],["2024-06-27",49.5408,50.0375,49.2127,49.9156,69995.0],["2024-06-28",50.0281,51.687,50.0281,51.1715,326715.0],["2024-07-01",50.8529,51.4105,50.1968,50.5342,101152.0],["2024-07-02",50.3468,51.2746,50.3468,51.2184,96350.0],["2024-07-03",50.2905,50.956,50.2905,50.8154,83973.0],["2024-07-05",50.8903,51.2099,50.5904,50.731,74583.0],["2024-07-08",50.731,50.9044,48.9035,49.1097,219375.0],["2024-07-09",49.2127,49.8219,48.4442,48.941,145219.0],["2024-07-10",48.8754,49.522,48.3411,48.941,74583.0],["2024-07-11",49.5033,50.5904,49.1846,50.5436,116516.0],["2024-07-12",50.8716,51.7432,50.3374,51.3871,98377.0],["2024-07-15",51.5464,53.0928,51.3496,52.2962,108941.0],["2024-07-16",52.5117,53.2615,52.1368,53.2615,130387.0],["2024-07-17",53.1771,54.5548,52.8444,54.1612,108301.0],["2024-07-18",54.1331,54.9859,53.0553,53.1584,138817.0],["2024-07-19",52.8304,53.3458,52.4742,52.6992,139990.0],["2024-07-22",52.9241,52.9241,50.8341,51.8463,304202.0],["2024-07-23",51.8276,53.477,50.806,53.224,105953.0],["2024-07-24",52.9053,52.9053,51.3027,51.3683,112355.0],["2024-07-25",51.7432,53.224,51.7432,51.94,147566.0],["2024-07-26",57.4883,61.5183,57.4695,59.7563,267817.0],["2024-07-29",59.6251,61.6026,59.2127,61.4808,268564.0],["2024-07-30",61.4808,62.6898,60.881,62.5023,155889.0],["2024-07-31",62.6617,62.9709,61.7338,62.0619,163144.0],["2024-08-01",62.1275,62.6148,61.1621,61.6963,111288.0],["2024-08-02",60.7685,61.359,60.1406,60.9372,105313.0],["2024-08-05",58.8941,60.6851,58.6785,59.5408,97844.0],["2024-08-06",59.7095,60.1781,58.7254,58.9035,71916.0],["2024-08-07",59.597,60.5811,58.9503,58.9784,134122.0],["2024-08-08",59.9719,60.2062,58.9597,59.8032,109581.0],["2024-08-09",59.9625,60.1218,58.9972,59.6439,112355.0],["2024-08-12",59.5689,59.5689,57.657,57.7507,190993.0],["2024-08-13",58.4067,58.6973,57.9925,58.4349,105100.0],["2024-08-14",58.2099,58.3974,57.3008,57.3664,154715.0],["2024-08-15",57.985,58.3505,57.6289,58.135,93789.0],["2024-08-16",58.1724,58.7441,57.5145,57.7226,115663.0],["2024-08-19",57.507,58.5567,57.507,57.7226,85680.0],["2024-08-20",57.2915,57.2915,56.6026,56.6635,102219.0],["2024-08-21",56.8416,56.8604,56.3543,56.6917,96564.0],["2024-08-22",56.4574,56.5886,54.8266,55.5389,108514.0],["2024-08-23",55.895,57.104,55.6326,57.0478,84933.0],["2024-08-26",57.5164,58.1443,57.2634,57.6851,78745.0],["2024-08-27",57.2634,58.8847,57.2634,58.5754,79385.0],["2024-08-28",58.2568,58.7629,57.8913,58.6879,93256.0],["2024-08-29",58.7816,58.9082,57.8304,58.0412,69675.0],["2024-08-30",57.6382,57.9007,56.926,57.4039,101578.0],["2024-09-03",56.8416,57.4508,56.5979,56.6635,180963.0],["2024-09-04",56.373,58.1678,55.0141,55.5764,250958.0],["2024-09-05",55.9606,56.448,54.8454,56.3918,189713.0],["2024-09-06",56.6823,57.2446,55.2296,55.7545,90908.0],["2024-09-09",55.5014,56.0112,54.6767,54.9578,107340.0],["2024-09-10",54.7235,55.1031,54.0769,54.8079,91869.0],["2024-09-11",54.5548,55.1593,53.7395,54.7891,95923.0],["2024-09-12",55.1359,56.4105,54.9016,56.2324,84933.0],["2024-09-13",56.4855,57.329,55.9728,56.3168,67648.0],["2024-09-16",56.7479,57.4039,56.3543,56.8322,134976.0],["2024-09-17",57.1275,57.8444,56.4574,56.9166,58258.0],["2024-09-18",57.0665,58.1631,56.1856,57.5726,159730.0],["2024-09-19",58.0787,58.641,56.0918,56.0918,124732.0],["2024-09-20",56.0356,56.6354,54.9391,55.3046,545877.0],["2024-09-23",55.8669,56.3261,55.5951,56.1106,263442.0],["2024-09-24",69.2971,72.7929,68.2381,72.0431,1444185.0],["2024-09-25",71.5089,71.5089,69.194,69.4002,377505.0],["2024-09-26",69.925,70.9747,69.5726,70.4499,381773.0],["2024-09-27",70.5155,74.5455,70.4311,72.8585,157169.0],["2024-09-30",72.821,73.0647,71.6026,71.9963,159943.0],["2024-10-01",72.0056,73.88,71.3777,73.5895,169120.0],["2024-10-02",73.6645,74.9016,73.3318,73.6739,167306.0],["2024-10-03",73.3458,73.3739,71.0441,71.9306,119611.0],["2024-10-04",72.3524,72.9053,71.8463,72.5773,99338.0],["2024-10-07",72.671,73.0084,71.4339,72.0806,104246.0],["2024-10-08",71.3871,73.1396,71.3871,72.9147,76611.0],["2024-10-09",72.8397,74.6298,72.7179,74.5173,90375.0],["2024-10-10",74.1612,75.6514,73.6082,73.8988,114703.0],["2024-10-11",74.3674,74.5642,73.5708,73.627,78425.0],["2024-10-14",73.2615,75.0984,73.2615,74.9203,67221.0],["2024-10-15",74.6204,76.373,74.5173,74.6767,119077.0],["2024-10-16",75.0422,75.6514,74.433,74.7985,88668.0],["2024-10-17",74.4705,74.7235,73.9925,74.6111,58578.0],["2024-10-18",75.0515,75.1734,73.7582,74.2549,93256.0],["2024-10-21",73.9456,73.9456,71.8932,72.1837,65194.0],["2024-10-22",71.7807,75.7919,71.7807,75.5764,130281.0],["2024-10-23",74.4049,75.9794,71.0684,75.5858,86427.0],["2024-10-24",76.0731,76.523,75.164,75.2765,57725.0],["2024-10-25",75.4077,76.5698,75.239,76.3074,80879.0],["2024-10-28",76.4011,77.2399,75.5858,75.8388,107020.0],["2024-10-29",75.5389,75.5389,74.1987,74.7048,115023.0],["2024-10-30",74.686,76.1668,74.686,76.0169,147246.0],["2024-10-31",77.7132,80.0937,74.7141,75.1921,203157.0],["2024-11-01",81.687,87.1134,81.687,84.0206,302281.0],["2024-11-04",84.5173,86.851,84.0487,85.4264,163464.0],["2024-11-05",85.2202,87.7694,84.836,86.776,96137.0],["2024-11-06",88.0131,94.1331,88.0131,93.955,268671.0],["2024-11-07",91.9119,92.1931,89.194,89.8688,312311.0],["2024-11-08",90.2624,91.1715,89.8782,90.7685,109901.0],["2024-11-11",91.0028,92.821,90.4874,91.6307,113529.0],["2024-11-12",91.6214,91.865,90.3749,90.6748,111288.0],["2024-11-13",87.1134,88.4255,83.7301,86.4386,606483.0],["2024-11-14",85.8388,86.4011,83.0366,83.6832,359579.0],["2024-11-15",82.1275,84.0394,82.0525,82.1368,201023.0],["2024-11-18",81.9588,82.6242,81.0122,81.0778,106700.0],["2024-11-19",80.2812,81.6963,80.1406,80.6467,142765.0],["2024-11-20",80.6935,81.7901,80.5998,81.4152,107127.0],["2024-11-21",81.1809,81.6963,80.4499,80.5061,82159.0],["2024-11-22",80.328,81.9916,80.1293,80.8716,134229.0],["2024-11-25",81.3871,81.3871,79.4283,79.6814,160477.0],["2024-11-26",79.8407,80.5436,78.8191,79.4845,382946.0],["2024-11-27",79.7282,80.2249,78.4349,78.6504,597200.0],["2024-11-29",79.2034,79.5408,78.8472,79.3533,118117.0],["2024-12-02",79.0159,79.5595,78.716,78.9128,119077.0],["2024-12-03",79.1471,80.2249,78.7254,79.9719,105526.0],["2024-12-04",79.4283,80.9841,79.4283,80.0469,1297579.0],["2024-12-05",79.7657,80.3468,79.1471,80.1781,939280.0],["2024-12-06",80.1218,80.6186,79.8782,80.0562,1249991.0],["2024-12-09",80.403,80.403,72.4086,72.5023,333117.0],["2024-12-10",72.7741,76.2887,72.6617,75.0797,270805.0],["2024-12-11",74.851,75.4592,74.4049,75.2765,143191.0],["2024-12-12",75.3983,77.6382,75.3046,77.4508,123559.0],["2024-12-13",77.3852,77.3852,75.9794,76.5698,174028.0],["2024-12-16",76.0731,77.1509,75.8763,76.2324,78318.0],["2024-12-17",75.6139,75.6889,74.4705,74.6017,119824.0],["2024-12-18",74.6111,75.2109,72.1931,72.2774,241035.0],["2024-12-19",71.9119,72.6851,71.5089,71.865,163464.0],["2024-12-20",71.2465,72.4461,71.1621,71.8838,339093.0],["2024-12-23",71.7807,71.7807,70.5811,71.0778,103926.0],["2024-12-24",71.2277,71.537,70.7873,71.4339,37345.0],["2024-12-26",71.2559,71.9775,71.2559,71.8369,147246.0],["2024-12-27",71.3589,71.4339,70.5811,70.8622,80879.0],["2024-12-30",70.3843,70.3843,69.447,69.5783,62526.0],["2024-12-31",69.6532,70.0937,69.3721,69.6907,90268.0],["2025-01-02",69.9156,70.8622,69.9156,70.7216,121958.0],["2025-01-03",70.7216,72.3524,70.7216,72.2962,193234.0],["2025-01-06",72.3805,73.074,70.7779,70.881,59645.0],["2025-01-07",70.8997,71.1996,70.0375,70.3936,57191.0],["2025-01-08",70.1593,71.1574,69.597,70.8997,64127.0],["2025-01-10",70.0844,70.0844,68.0319,68.1631,83119.0],["2025-01-13",67.4977,69.194,67.4977,68.8097,60926.0],["2025-01-14",68.4255,70.4452,68.4255,70.0656,103499.0],["2025-01-15",71.284,71.6401,70.2249,70.5248,95176.0],["2025-01-16",70.6654,71.0778,70.1874,70.4592,77998.0],["2025-01-17",70.8529,71.8369,70.553,70.7873,283609.0],["2025-01-21",71.4152,72.1743,71.1809,71.4339,277100.0],["2025-01-22",71.6401,72.015,70.4499,71.7713,271765.0],["2025-01-23",72.015,73.88,71.7338,73.88,174348.0],["2025-01-24",73.5989,75.5295,73.5801,75.492,135936.0],["2025-01-27",75.5389,76.298,75.4827,75.6982,66581.0],["2025-01-28",75.3608,75.9513,74.2737,75.2671,82266.0],["2025-01-29",75.642,75.642,73.8051,74.2455,94323.0],["2025-01-30",70.1968,72.0244,67.4227,69.3158,168053.0],["2025-01-31",73.1959,73.5426,70.7685,71.2559,165385.0],["2025-02-03",70.3561,71.1246,70.1874,70.6654,91655.0],["2025-02-04",70.3093,70.9466,69.5595,70.4874,110755.0],["2025-02-05",70.403,71.94,69.7657,71.5839,123025.0],["2025-02-06",72.1556,73.2427,71.7713,73.2427,84613.0],["2025-02-07",73.2146,73.2146,71.9166,72.0806,142871.0],["2025-02-10",72.7273,73.1959,71.4995,71.6026,103286.0],["2025-02-11",71.3027,73.2334,71.2231,73.0366,57511.0],["2025-02-12",72.1462,74.0769,72.1462,73.6739,67648.0],["2025-02-13",73.7769,75.7826,73.7769,75.3327,50042.0],["2025-02-14",75.3327,75.9419,75.2109,75.6889,48762.0],["2025-02-18",76.3543,76.3543,74.1425,75.7545,95283.0],["2025-02-19",75.1734,76.298,75.1171,75.4733,59325.0],["2025-02-20",75.6514,75.7216,74.5829,75.5295,69568.0],["2025-02-21",76.0637,76.3168,75.2952,75.3327,60819.0],["2025-02-24",75.4264,77.1228,75.2952,76.2418,75650.0],["2025-02-25",76.2418,77.4977,74.4986,74.6579,91122.0],["2025-02-26",74.5736,74.8013,73.477,73.8051,100618.0],["2025-02-27",74.9297,75.9606,73.9644,75.3702,106487.0],["2025-02-28",76.045,77.1321,75.7919,76.4105,109474.0],["2025-03-03",76.8416,79.7844,76.3683,78.2943,142338.0],["2025-03-04",78.2287,79.6157,76.9728,77.8351,126653.0],["2025-03-05",77.6101,80.9747,77.6101,80.7029,111502.0],["2025-03-06",79.8875,81.7151,79.8313,81.4714,173067.0],["2025-03-07",81.0497,83.3646,79.6729,81.134,96137.0],["2025-03-10",80.3093,82.1837,77.0947,78.9878,228125.0],["2025-03-11",78.5942,79.4049,75.9231,76.0637,180216.0],["2025-03-12",75.7638,75.9606,72.8351,74.9391,120784.0],["2025-03-13",74.7891,76.3449,74.0862,74.1331,100511.0],["2025-03-14",74.6111,76.1012,74.4611,76.0169,59432.0],["2025-03-17",75.3421,77.3383,75.3421,76.523,119717.0],["2025-03-18",76.7666,76.7666,75.5201,76.1668,77571.0],["2025-03-19",76.1106,76.6542,75.3327,75.717,61566.0],["2025-03-20",74.9953,78.0506,74.9953,77.8257,88028.0],["2025-03-21",77.0853,78.2802,76.6823,78.1818,158663.0],["2025-03-24",78.5661,79.7563,78.463,79.0534,106167.0],["2025-03-25",79.0066,80.7216,79.0066,80.6373,81305.0],["2025-03-26",80.553,83.1865,80.314,82.8772,108621.0],["2025-03-27",82.9616,83.4114,81.7338,82.3243,69995.0],["2025-03-28",81.9306,82.5117,79.5126,79.7001,69782.0],["2025-03-31",78.8285,79.6626,77.8725,79.6626,173281.0],["2025-04-01",80.0937,80.8341,78.6926,79.5033,162718.0],["2025-04-02",78.9503,81.4339,78.9503,81.3496,127507.0],["2025-04-03",78.6598,81.671,78.313,78.313,245623.0],["2025-04-04",76.6542,77.8632,71.2043,71.3215,289264.0],["2025-04-07",69.3908,73.0928,68.3411,70.0094,401192.0],["2025-04-08",72.1743,72.8116,67.2915,67.7413,210626.0],["2025-04-09",67.7413,74.1706,65.5858,73.5426,474495.0],["2025-04-10",71.5651,71.865,68.8238,70.8435,139564.0],["2025-04-11",70.8247,71.4246,69.7188,70.8247,88454.0],["2025-04-14",71.3964,73.0384,71.3964,72.3711,132415.0],["2025-04-15",73.2896,74.4564,72.5961,73.4021,172107.0],["2025-04-16",73.2521,73.2521,70.2343,70.7404,69355.0],["2025-04-17",70.7779,72.9522,70.7779,72.4461,82159.0],["2025-04-21",71.612,72.5211,68.4724,69.0628,103926.0],["2025-04-22",69.3721,71.0216,69.3721,70.9185,121318.0],["2025-04-23",73.1022,73.8519,71.9869,72.5305,98164.0],["2025-04-24",70.1125,72.5023,68.7441,71.6963,121425.0],["2025-04-25",74.2081,79.7657,74.2081,79.7188,490500.0],["2025-04-28",79.5408,82.09,79.5408,80.5061,252132.0],["2025-04-29",80.2718,82.4367,80.2718,82.3711,127293.0],["2025-04-30",81.3496,83.6317,80.3186,83.4583,156849.0],["2025-05-01",83.6364,83.6364,82.0431,82.1837,122065.0],["2025-05-02",82.671,82.91,82.1837,82.5211,93256.0],["2025-05-05",81.3496,85.642,81.3496,84.7235,149273.0],["2025-05-06",83.9456,86.5136,83.9456,86.4948,187685.0],["2025-05-07",85.895,87.7132,85.895,86.4948,158343.0],["2025-05-08",86.776,87.3664,86.1387,86.6354,118224.0],["2025-05-09",86.5698,86.6823,85.8575,86.1481,95817.0],["2025-05-12",88.0694,88.1171,85.9325,86.448,116196.0],["2025-05-13",86.2887,89.119,84.7985,88.5473,222363.0],["2025-05-14",88.7535,89.3346,87.9616,89.194,169333.0],["2025-05-15",89.597,91.2371,89.344,90.2062,238581.0],["2025-05-16",92.3243,95.9513,92.3243,93.9082,936719.0],["2025-05-19",94.1893,94.5173,91.2652,91.9306,542356.0],["2025-05-20",92.0337,93.8051,91.9119,92.8022,330343.0],["2025-05-21",93.2052,93.2052,90.7685,91.1715,217988.0],["2025-05-22",91.6401,91.6401,89.8735,89.8875,173281.0],["2025-05-23",88.7629,89.8126,88.4442,89.3533,225457.0],["2025-05-27",90.7029,90.8154,89.5033,90.0281,249038.0],["2025-05-28",90.2062,90.6373,89.3346,89.7001,160370.0],["2025-05-29",90.3936,90.3936,86.5698,87.104,125479.0],["2025-05-30",87.8351,87.8351,85.6514,87.0665,207638.0],["2025-06-02",86.5511,87.3758,84.7891,87.1228,237834.0],["2025-06-03",86.851,86.851,84.8172,86.5979,226524.0],["2025-06-04",87.1321,87.4977,86.1668,86.1668,161117.0],["2025-06-05",86.0825,87.2727,86.0637,86.3543,152688.0],["2025-06-06",87.4227,88.1537,86.8697,87.5258,117904.0],["2025-06-09",88.0881,88.0881,86.6448,86.9822,469480.0],["2025-06-10",87.1134,89.5595,87.1134,89.4845,251492.0],["2025-06-11",89.4658,89.7844,87.7038,87.9194,268244.0],["2025-06-12",87.9663,88.1162,86.9166,87.2821,110541.0],["2025-06-13",86.8697,86.8697,85.4358,85.5576,117370.0],["2025-06-16",86.0544,86.7479,82.8407,82.9335,131241.0],["2025-06-17",82.6054,83.6926,81.9869,82.7085,180750.0],["2025-06-18",83.2521,84.6485,82.8585,83.627,179790.0],["2025-06-20",84.0581,85.9419,84.0581,85.7919,253306.0],["2025-06-23",86.523,86.7573,85.3702,86.6448,135509.0],["2025-06-24",86.7385,89.1753,86.7385,89.0628,151087.0],["2025-06-25",89.0253,89.1284,87.5726,87.7694,221616.0],["2025-06-26",87.5164,87.5164,86.0684,86.8604,230685.0],["2025-06-27",86.9728,90.1406,86.9728,89.5501,503411.0],["2025-06-30",90.0375,92.0056,90.0375,91.6776,225671.0],["2025-07-01",91.0216,94.3814,91.0216,93.9831,183737.0],["2025-07-02",94.0956,94.2437,92.433,92.6336,165172.0],["2025-07-03",92.5773,94.4424,92.5773,93.5895,44174.0],["2025-07-07",93.6364,94.6579,91.4527,91.6307,167732.0],["2025-07-08",91.8463,93.0834,91.3496,92.821,118757.0],["2025-07-09",92.8772,92.8772,90.2624,91.1809,156316.0],["2025-07-10",91.4714,91.6495,90.5155,90.6654,87707.0],["2025-07-11",89.7844,89.7844,88.4724,88.8285,198996.0],["2025-07-14",88.5661,90.7498,88.5661,90.5155,104566.0],["2025-07-15",90.85,90.85,87.18,87.245,213800.0],["2025-07-16",87.55,87.74,86.17,86.66,225100.0],["2025-07-17",86.43,88.51,86.43,87.58,80800.0],["2025-07-18",88.15,88.15,86.49,87.07,104600.0],["2025-07-21",87.71,88.72,87.45,88.51,128200.0],["2025-07-22",89.08,90.92,88.55,89.78,143000.0],["2025-07-23",90.35,91.04,89.733,90.34,86300.0],["2025-07-24",90.38,90.45,86.47,86.64,181400.0],["2025-07-25",76.5,76.5,69.51,70.06,476200.0],["2025-07-28",70.27,70.47,66.98,67.4,299800.0],["2025-07-29",67.0,67.38,63.45,63.58,278600.0],["2025-07-30",64.02,64.905,62.35,63.4,169100.0],["2025-07-31",63.55,63.915,60.96,61.13,242000.0],["2025-08-01",61.13,61.385,59.775,59.91,96300.0],["2025-08-04",60.365,60.46,59.01,59.22,137500.0],["2025-08-05",59.4,60.61,59.04,59.92,110700.0],["2025-08-06",60.62,60.62,59.0,59.34,390900.0],["2025-08-07",59.4,59.71,58.085,58.59,226400.0],["2025-08-08",59.34,59.34,57.99,58.06,132400.0],["2025-08-11",58.28,59.44,57.675,58.62,156400.0],["2025-08-12",59.27,60.08,58.99,59.63,141100.0],["2025-08-13",59.94,61.46,59.47,61.16,208800.0],["2025-08-14",61.04,61.04,58.95,59.93,128400.0],["2025-08-15",60.62,61.27,60.26,61.19,154500.0],["2025-08-18",61.19,61.65,60.74,60.99,272400.0],["2025-08-19",61.25,61.72,60.5,60.96,274400.0],["2025-08-20",61.07,61.305,60.47,60.99,125100.0],["2025-08-21",60.82,61.41,60.31,61.33,69800.0],["2025-08-22",61.99,64.6,61.86,63.34,101300.0],["2025-08-25",63.34,63.34,62.32,62.43,42400.0],["2025-08-26",62.44,62.44,60.63,60.8,106800.0],["2025-08-27",60.23,61.67,60.23,61.53,69400.0],["2025-08-28",61.8,61.8,60.02,60.27,111300.0],["2025-08-29",60.27,60.69,60.03,60.67,63000.0],["2025-09-02",60.12,60.85,59.82,60.45,61600.0],["2025-09-03",60.4,60.64,59.0,59.71,80000.0],["2025-09-04",59.81,61.06,58.33,59.26,126000.0],["2025-09-05",59.35,60.82,59.255,59.74,87000.0],["2025-09-08",58.22,60.29,57.35,60.11,201100.0],["2025-09-09",60.14,60.32,59.3,60.2,71100.0],["2025-09-10",60.0,60.64,59.46,60.0,109200.0],["2025-09-11",59.65,60.51,59.25,60.48,56100.0],["2025-09-12",60.7,60.76,58.65,60.25,99600.0],["2025-09-15",60.37,61.0,59.33,59.67,109200.0],["2025-09-16",59.58,59.98,59.028,59.76,89000.0],["2025-09-17",59.7,62.82,59.7,61.35,70200.0],["2025-09-18",61.67,61.67,59.95,60.06,84200.0],["2025-09-19",59.97,60.64,59.96,60.06,241500.0],["2025-09-22",59.71,60.93,59.55,60.72,94100.0],["2025-09-23",60.72,63.0,60.72,61.12,83100.0],["2025-09-24",61.16,61.16,59.84,60.185,99100.0],["2025-09-25",59.94,62.08,59.57,61.96,113900.0],["2025-09-26",62.15,63.73,62.115,62.62,135700.0],["2025-09-29",62.74,63.94,62.46,63.3,190500.0],["2025-09-30",63.52,65.4,63.18,63.33,176500.0],["2025-10-01",63.21,63.27,62.28,63.02,125400.0],["2025-10-02",62.87,63.32,61.63,61.8,87100.0],["2025-10-03",61.58,64.4,61.58,64.23,61800.0],["2025-10-06",64.49,65.11,63.68,65.0,121900.0],["2025-10-07",65.02,65.02,63.17,63.44,66700.0],["2025-10-08",64.03,64.03,62.48,63.13,63300.0],["2025-10-09",62.7,62.875,60.82,60.91,64400.0],["2025-10-10",60.95,61.96,59.34,59.45,83700.0],["2025-10-13",59.74,60.58,59.35,59.47,89800.0],["2025-10-14",59.316,61.83,59.316,61.15,130300.0],["2025-10-15",61.2,61.709,60.72,60.81,45400.0],["2025-10-16",60.732,60.765,57.99,58.57,117400.0],["2025-10-17",58.22,58.42,57.59,58.07,78700.0],["2025-10-20",58.14,58.16,57.12,57.79,65800.0],["2025-10-21",57.35,58.64,57.35,58.02,83300.0],["2025-10-22",57.57,57.57,56.071,56.17,52600.0],["2025-10-23",56.01,56.6,55.94,55.97,48700.0],["2025-10-24",56.16,56.83,56.0,56.09,53000.0],["2025-10-27",56.1,56.62,55.97,56.37,31800.0],["2025-10-28",56.29,57.25,55.91,57.04,51100.0],["2025-10-29",56.595,57.29,54.82,55.36,191500.0],["2025-10-30",51.74,56.02,51.74,53.12,160100.0],["2025-10-31",49.89,53.72,49.84,53.49,162900.0],["2025-11-03",53.19,53.26,49.525,51.06,127600.0],["2025-11-04",50.87,51.09,50.09,50.75,111400.0],["2025-11-05",51.26,51.9,50.7,51.73,177100.0],["2025-11-06",51.31,52.0,49.595,49.865,85100.0],["2025-11-07",49.86,50.43,49.07,50.43,94600.0],["2025-11-10",50.45,50.45,48.47,48.5,98100.0],["2025-11-11",48.87,48.87,48.01,48.11,93500.0],["2025-11-12",48.23,49.4,47.9,49.03,136700.0],["2025-11-13",48.56,48.75,47.05,47.09,112100.0],["2025-11-14",47.03,47.03,45.91,46.68,101700.0],["2025-11-17",47.07,47.75,46.2,46.32,136000.0],["2025-11-18",46.49,46.62,45.8,46.1,94600.0],["2025-11-19",45.92,45.92,44.51,44.66,87900.0],["2025-11-20",44.66,45.71,44.6,44.76,191200.0],["2025-11-21",45.345,46.81,45.345,46.8,146300.0],["2025-11-24",46.72,47.01,45.6,45.8,224100.0],["2025-11-25",45.75,47.15,45.75,46.36,205300.0],["2025-11-26",46.68,46.68,45.85,46.06,133700.0],["2025-11-28",46.12,46.88,46.04,46.31,57000.0],["2025-12-01",46.2,46.62,45.07,45.33,159100.0],["2025-12-02",45.5,45.59,44.72,45.51,391600.0],["2025-12-03",45.18,46.44,45.18,46.13,110800.0],["2025-12-04",46.29,46.454,45.31,46.13,75600.0],["2025-12-05",46.03,47.92,46.03,47.3,117800.0],["2025-12-08",47.62,47.62,46.61,47.24,170600.0],["2025-12-09",47.05,47.75,46.985,47.43,154800.0],["2025-12-10",47.49,49.768,47.49,49.33,206300.0],["2025-12-11",49.53,49.84,48.34,48.99,112800.0],["2025-12-12",49.46,49.64,47.71,47.88,200300.0],["2025-12-15",47.88,48.57,47.61,48.39,108400.0],["2025-12-16",48.39,49.34,48.29,48.93,133400.0],["2025-12-17",48.96,49.04,48.41,48.44,70800.0],["2025-12-18",48.92,49.29,47.93,47.99,127100.0],["2025-12-19",47.92,48.76,47.64,47.82,384400.0],["2025-12-22",48.0,48.77,47.77,48.03,162100.0],["2025-12-23",47.62,48.32,47.51,47.63,145600.0],["2025-12-24",47.63,48.45,47.63,48.32,94600.0],["2025-12-26",48.32,48.57,47.9,48.09,63200.0],["2025-12-29",48.55,48.61,48.22,48.38,116900.0],["2025-12-30",48.26,49.0,48.26,48.62,112200.0],["2025-12-31",48.62,48.68,48.23,48.28,106100.0],["2026-01-02",48.18,49.85,48.13,48.51,114800.0],["2026-01-05",48.4,49.92,48.21,48.79,180400.0],["2026-01-06",48.6,49.04,48.08,48.93,174800.0],["2026-01-07",49.09,49.125,47.88,47.88,133900.0],["2026-01-08",47.79,49.45,46.94,48.76,134600.0],["2026-01-09",48.72,49.245,47.07,48.91,168400.0],["2026-01-12",48.86,48.96,47.73,47.94,120500.0],["2026-01-13",47.69,47.69,45.816,45.86,113700.0],["2026-01-14",46.28,47.52,45.906,46.97,172500.0],["2026-01-15",46.86,46.86,45.04,45.15,165500.0],["2026-01-16",45.07,45.39,43.6,44.07,153500.0],["2026-01-20",43.55,43.965,42.75,42.8,124600.0],["2026-01-21",43.2,43.87,42.69,43.57,156200.0],["2026-01-22",43.91,45.14,43.64,44.69,179000.0],["2026-01-23",44.83,44.83,43.73,44.5,225500.0],["2026-01-26",44.76,45.095,44.25,44.95,132600.0],["2026-01-27",44.74,44.74,42.28,42.4,209600.0],["2026-01-28",42.4,43.84,42.31,42.51,218800.0],["2026-01-29",42.53,44.61,42.05,44.55,187300.0],["2026-01-30",47.64,49.82,46.3,48.02,444500.0],["2026-02-02",48.02,50.14,47.65,49.63,222700.0],["2026-02-03",49.37,50.37,48.35,49.4,176700.0],["2026-02-04",50.01,52.735,50.01,52.24,257900.0],["2026-02-05",52.42,52.42,51.01,51.92,286500.0],["2026-02-06",51.84,53.67,51.84,53.64,134300.0],["2026-02-09",53.95,55.31,52.63,55.2,180900.0],["2026-02-10",55.12,57.605,55.12,57.48,288100.0],["2026-02-11",56.92,57.79,55.52,55.98,138800.0],["2026-02-12",55.98,56.81,54.44,55.18,208400.0],["2026-02-13",55.67,56.08,55.0,55.43,140100.0],["2026-02-17",55.45,55.68,54.375,55.02,89300.0],["2026-02-18",55.43,55.92,54.85,55.48,122900.0],["2026-02-19",54.96,55.73,53.52,53.85,96600.0],["2026-02-20",53.85,54.3,52.62,53.45,160100.0],["2026-02-23",53.37,53.525,51.945,52.87,116100.0],["2026-02-24",53.0,54.39,53.0,53.85,106100.0],["2026-02-25",53.85,54.05,52.215,52.45,99700.0],["2026-02-26",52.97,53.48,52.71,52.95,98400.0],["2026-02-27",53.3,55.15,52.51,54.58,138700.0],["2026-03-02",53.99,54.75,53.04,54.33,142600.0],["2026-03-03",52.85,54.405,52.71,53.43,115700.0],["2026-03-04",53.19,54.11,52.68,53.96,142600.0],["2026-03-05",53.9,54.91,53.29,53.52,176100.0],["2026-03-06",53.63,54.41,52.89,54.07,119200.0],["2026-03-09",54.07,54.07,51.595,51.92,138700.0],["2026-03-10",52.06,52.06,50.42,50.92,170300.0],["2026-03-11",51.27,52.84,51.27,52.08,130700.0],["2026-03-12",52.08,52.81,49.99,50.03,231700.0],["2026-03-13",50.67,50.82,49.99,50.56,306300.0],["2026-03-16",50.775,50.99,49.86,50.51,220700.0],["2026-03-17",50.99,52.59,50.99,51.71,285900.0],["2026-03-18",51.32,51.37,48.39,48.48,305300.0],["2026-03-19",48.15,50.18,48.15,49.06,362200.0],["2026-03-20",49.03,50.2,48.47,49.47,196700.0],["2026-03-23",50.5,50.82,49.25,50.22,181000.0],["2026-03-24",49.47,51.3,49.47,50.61,156100.0],["2026-03-25",51.0,51.47,49.43,50.92,126500.0],["2026-03-26",50.27,51.39,50.21,50.78,146300.0],["2026-03-27",50.86,51.06,50.04,50.96,107000.0],["2026-03-30",51.2,52.175,50.56,51.39,126500.0],["2026-03-31",51.57,51.57,49.19,50.22,217800.0],["2026-04-01",49.9,50.54,48.45,50.2,123800.0],["2026-04-02",49.78,51.46,49.34,51.06,104800.0],["2026-04-06",51.02,51.93,51.02,51.24,97300.0],["2026-04-07",51.15,52.2,50.66,52.02,106100.0],["2026-04-08",52.88,52.88,51.14,51.68,349800.0],["2026-04-09",51.68,52.44,50.82,52.08,136600.0],["2026-04-10",51.77,52.43,50.85,51.01,87500.0],["2026-04-13",50.59,52.98,50.36,52.71,115700.0],["2026-04-14",53.25,53.25,50.25,50.31,135200.0],["2026-04-15",49.95,52.18,49.95,51.42,112900.0],["2026-04-16",51.38,54.94,51.38,54.94,97000.0],["2026-04-17",55.58,56.25,54.82,55.13,129900.0],["2026-04-20",55.87,58.03,55.48,57.03,219300.0],["2026-04-21",57.03,57.95,56.22,56.41,125200.0],["2026-04-22",57.14,57.22,56.15,56.52,125400.0],["2026-04-23",58.38,59.25,56.33,56.41,156300.0],["2026-04-24",54.23,54.23,41.41,41.89,674700.0],["2026-04-27",41.5,42.65,39.85,40.55,306200.0],["2026-04-28",40.81,41.435,39.79,40.18,333700.0],["2026-04-29",39.78,40.403,36.97,37.04,159800.0],["2026-04-30",37.03,39.02,36.935,38.43,213000.0],["2026-05-01",38.43,40.5,38.43,39.99,195000.0],["2026-05-04",40.11,40.68,38.52,38.57,195000.0],["2026-05-05",38.23,38.55,36.61,36.86,200000.0],["2026-05-06",36.52,37.58,36.23,36.61,519200.0],["2026-05-07",36.26,37.965,36.26,37.3,124700.0],["2026-05-08",37.24,37.24,35.98,36.04,198600.0],["2026-05-11",35.845,35.95,34.1,34.41,205200.0],["2026-05-12",34.63,34.972,33.96,34.47,213800.0],["2026-05-13",34.25,34.25,32.98,33.31,391000.0],["2026-05-14",33.64,36.15,33.64,34.5,190000.0],["2026-05-15",34.89,34.89,31.91,32.73,179700.0],["2026-05-18",32.49,34.53,32.49,32.97,212200.0],["2026-05-19",33.15,34.13,32.795,33.28,144500.0],["2026-05-20",33.55,34.3,32.93,33.74,155700.0],["2026-05-21",33.74,34.96,33.115,34.8,192700.0],["2026-05-22",35.25,35.25,33.295,33.87,173900.0],["2026-05-26",33.87,34.12,33.35,33.68,169500.0],["2026-05-27",33.75,35.01,33.75,34.49,177900.0],["2026-05-28",34.53,34.7,33.91,34.46,157100.0],["2026-05-29",34.18,34.18,32.98,33.78,235400.0],["2026-06-01",33.87,34.005,33.08,33.34,161100.0],["2026-06-02",33.24,33.34,32.62,32.8,232800.0],["2026-06-03",32.79,32.79,30.05,30.09,231300.0],["2026-06-04",30.53,30.97,29.59,30.15,180300.0],["2026-06-05",30.28,31.31,29.85,30.88,200000.0],["2026-06-08",30.88,30.96,29.89,30.92,160400.0],["2026-06-09",30.67,31.76,30.62,31.69,190900.0],["2026-06-10",32.0,32.77,31.42,32.09,224800.0],["2026-06-11",32.09,32.635,31.35,32.48,192000.0],["2026-06-12",32.48,34.15,32.41,34.12,125700.0],["2026-06-15",33.93,34.55,33.05,33.55,143900.0],["2026-06-16",33.55,34.13,32.902,33.1,139500.0],["2026-06-17",32.74,32.82,30.72,30.83,120300.0],["2026-06-18",30.71,30.85,29.455,29.54,329700.0],["2026-06-22",29.24,29.99,29.24,29.36,139400.0],["2026-06-23",29.18,30.89,29.18,30.82,232900.0],["2026-06-24",30.67,31.19,30.2,30.72,256100.0],["2026-06-25",30.43,30.88,30.16,30.27,377900.0],["2026-06-26",30.53,32.01,30.53,31.31,521100.0],["2026-06-29",39.255,39.39,33.67,34.23,511100.0],["2026-06-30",33.82,33.88,32.51,33.28,242100.0],["2026-07-01",33.03,34.45,32.68,32.73,245300.0],["2026-07-02",32.945,33.16,30.97,32.13,236900.0],["2026-07-06",32.05,32.285,31.05,31.73,255707.371338],["2026-07-07",32.32,33.38,32.15,32.27,216538.768765],["2026-07-08",32,32.49,31.04,31.26,181093.99972],["2026-07-09",30.76,31.73,30.545,31.55,194042.756544],["2026-07-10",31.43,32.095,30.27,30.67,182703.50873],["2026-07-13",30.985,31.82,30.72,30.73,126599.685235],["2026-07-14",30.73,31.045,29.92,29.95,194628.65206],["2026-07-15",29.95,31.26,29.95,30.82,445686.923638],["2026-07-16",31.18,31.93,30.88,31.33,272441.076367],["2026-07-17",31.665,32.19,30.85,30.86,202765.711225],["2026-07-20",30.725,30.905,30.2,30.33,172695.478623],["2026-07-21",30.21,30.81,29.9,30.04,148849.350087],["2026-07-22",30.35,30.52,29.42,30.38,262611.771948],["2026-07-23",30,30.47,28.92,29.7,255240.078847],["2026-07-24",26.5,29.46,26.14,28.87,401293.353601],["2026-07-27",28.87,31.11,28.87,30.8,202532.63139],["2026-07-28",31.21,33.17,31.21,32.86,208117.825519],["2026-07-29",32.67,34.435,32.15,34.06,340425.565644],["2026-07-30",32.93,33.38,32.09,33.33,208367.474215],["2026-07-31",32.9,34.425,32.71,34.06,200237.820274],["2026-08-03",34.69,34.84,33.42,33.85,184227.190641],["2026-08-04",34.03,36.08,33.79,36.04,319962.385718],["2026-08-05",36.04,36.1,35.01,36.02,179084.400813],["2026-08-06",36.02,37.13,35.73,37.09,152068.204643],["2026-08-07",37.13,37.13,35.78,35.93,146871.417614],["2026-08-10",35.0015,35.61,34.9,35.38,21863.276351],["2026-08-11",35.7,37.32,35.65,37.11,170690.284968],["2026-08-12",36.485,36.485,35.25,35.35,131547.892283],["2026-08-13",35.56,36.93,35.52,36.83,159155.83157]]}