{"t":"LBRDK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-11-05",42.099,46.4495,42.099,45.617,5199337.0],["2014-11-06",46.0914,46.0914,43.6476,44.2832,1580848.0],["2014-11-07",44.3101,44.8257,43.8535,44.2026,1314301.0],["2014-11-10",44.0326,44.3459,41.6156,41.7678,1300114.0],["2014-11-11",40.6757,41.4903,39.888,40.4161,2544929.0],["2014-11-12",39.5568,42.0811,39.4538,41.8126,1910624.0],["2014-11-13",41.6156,43.482,40.8548,43.1016,1479524.0],["2014-11-14",43.2448,43.6476,42.2064,42.8599,1283803.0],["2014-11-17",43.3701,43.7461,42.3586,43.388,427860.0],["2014-11-18",42.8778,44.1042,42.6003,43.7909,366306.0],["2014-11-19",43.3791,45.4021,43.3791,45.3216,297938.0],["2014-11-20",44.4891,46.2883,44.4891,45.7781,533317.0],["2014-11-21",46.36,46.5658,45.7423,46.1362,559905.0],["2014-11-24",46.4137,47.2103,46.0422,47.1477,343517.0],["2014-11-25",47.2462,48.374,46.3062,48.1055,816732.0],["2014-11-26",49.0007,49.0007,47.7206,48.3472,327095.0],["2014-11-28",48.3561,49.0007,48.2845,48.6963,190359.0],["2014-12-01",48.7142,48.9827,48.1324,48.1413,624810.0],["2014-12-02",48.383,48.7052,47.8996,48.4815,701110.0],["2014-12-03",48.1145,48.6605,47.7922,47.8549,452884.0],["2014-12-04",47.5326,48.1234,47.4968,48.0786,683347.0],["2014-12-05",47.9981,48.759,47.8728,48.2487,694407.0],["2014-12-08",48.1145,48.374,48.016,48.2487,325643.0],["2014-12-09",47.5863,48.4278,47.4028,48.3382,318940.0],["2014-12-10",48.4367,48.7679,47.6758,47.8638,734959.0],["2014-12-11",48.3989,48.4457,46.3109,47.4251,1055718.0],["2014-12-12",46.4981,47.0459,45.6648,45.8614,487649.0],["2014-12-15",46.5262,46.5262,44.7753,45.1685,627450.0],["2014-12-16",45.0375,45.0375,44.6348,44.8221,975511.0],["2014-12-17",44.9251,45.206,44.7753,45.0375,1811648.0],["2014-12-18",45.5056,45.6648,45.0468,45.2809,2512790.0],["2014-12-19",45.2903,46.6292,45.2903,46.4981,1217306.0],["2014-12-22",46.367,47.6592,46.367,47.5843,959491.0],["2014-12-23",47.7622,48.3427,47.5187,48.1929,430511.0],["2014-12-24",48.0431,48.1273,47.7622,47.7715,66216.0],["2014-12-26",47.7528,47.9401,46.5169,47.4532,150161.0],["2014-12-29",47.397,47.397,46.514,47.0318,234319.0],["2014-12-30",46.7884,47.1723,46.4419,47.1536,487328.0],["2014-12-31",39.4382,47.3502,39.4382,46.6479,463619.0],["2015-01-02",46.8071,46.8071,45.8146,46.2453,372518.0],["2015-01-05",45.8895,45.927,45.1966,45.2434,471095.0],["2015-01-06",45.1592,45.1592,43.8015,44.3165,372198.0],["2015-01-07",44.7753,45.0655,44.0918,44.4195,384480.0],["2015-01-08",44.5974,46.1704,44.5037,45.7397,618799.0],["2015-01-09",45.6273,46.2547,45.1779,45.6461,594128.0],["2015-01-12",45.8708,45.8801,45.2154,45.7865,373907.0],["2015-01-13",45.8333,46.9195,45.8333,46.5824,837098.0],["2015-01-14",46.1891,46.1891,44.5974,44.9345,762979.0],["2015-01-15",45.0187,45.8895,44.485,45.6648,289642.0],["2015-01-16",45.515,46.0112,45.1311,45.8708,229300.0],["2015-01-20",45.7865,46.2781,44.073,44.3165,229300.0],["2015-01-21",44.2416,44.4663,43.7547,44.0169,281632.0],["2015-01-22",44.3352,44.7659,43.9139,44.5599,216911.0],["2015-01-23",44.382,44.485,43.8764,44.1386,209008.0],["2015-01-26",44.1199,44.5412,43.9794,44.3258,284088.0],["2015-01-27",44.0824,44.4476,43.5019,44.1854,170773.0],["2015-01-28",44.4195,44.4195,42.6217,42.6966,225134.0],["2015-01-29",42.8371,43.7734,42.2331,42.3127,221396.0],["2015-01-30",42.1723,43.0103,41.4794,41.573,326060.0],["2015-02-02",41.5637,42.3596,41.2594,42.3127,423248.0],["2015-02-03",42.4813,44.1667,42.2378,43.9513,376256.0],["2015-02-04",43.633,46.6105,43.633,45.5712,609614.0],["2015-02-05",45.824,48.1929,45.824,47.706,853866.0],["2015-02-06",47.7341,47.7996,46.5918,46.8071,206765.0],["2015-02-09",46.8258,46.8258,46.1985,46.3202,93236.0],["2015-02-10",46.5262,47.1816,46.03,46.8071,200357.0],["2015-02-11",46.6386,46.8165,45.8989,46.1142,294234.0],["2015-02-12",46.4045,47.0037,45.6554,46.8165,401782.0],["2015-02-13",46.9663,47.0037,45.8801,46.6479,311536.0],["2015-02-17",46.4326,47.2472,46.2453,47.191,188929.0],["2015-02-18",47.0974,47.5562,46.5075,47.294,201532.0],["2015-02-19",47.3502,47.3502,46.7453,46.985,283447.0],["2015-02-20",46.779,47.4906,46.3951,47.0787,305128.0],["2015-02-23",46.8633,47.4625,46.8633,47.3408,221183.0],["2015-02-24",47.294,48.0056,46.9045,47.6919,196726.0],["2015-02-25",47.7903,49.279,47.7341,49.1948,829088.0],["2015-02-26",49.1386,49.3165,48.5674,48.8764,181453.0],["2015-02-27",48.97,49.3258,48.4176,48.7453,149627.0],["2015-03-02",49.0169,49.7472,48.5955,49.6816,226416.0],["2015-03-03",49.4757,50.4869,49.4391,50.3652,125170.0],["2015-03-04",50.3745,50.5524,49.4944,49.7285,69740.0],["2015-03-05",49.7097,49.7097,49.1854,49.3727,77537.0],["2015-03-06",49.0075,49.4944,48.5768,48.867,107761.0],["2015-03-09",48.867,50.3184,48.7079,50.1685,309079.0],["2015-03-10",49.8127,50.2434,49.2322,49.3727,117160.0],["2015-03-11",49.3165,49.5318,49.2509,49.4382,110111.0],["2015-03-12",49.5318,52.5796,49.5318,52.2846,476862.0],["2015-03-13",52.0506,52.3127,51.5262,51.5824,257174.0],["2015-03-16",51.6854,52.0946,51.2734,51.5262,152404.0],["2015-03-17",51.2079,51.367,50.7303,51.1236,107975.0],["2015-03-18",50.9644,51.2547,50.721,50.8052,128694.0],["2015-03-19",50.5056,50.8333,49.9813,50.4494,388752.0],["2015-03-20",50.6554,50.9082,50.2154,50.4682,429550.0],["2015-03-23",50.5056,50.5899,49.9532,50.2903,182201.0],["2015-03-24",50.0655,51.1142,49.7097,51.0861,323818.0],["2015-03-25",51.0581,51.1049,50.1311,50.4307,310147.0],["2015-03-26",50.309,50.3511,49.2509,50.0562,187861.0],["2015-03-27",49.9251,50.6086,49.9251,50.5243,374654.0],["2015-03-30",50.6461,51.0768,50.2715,50.3371,80634.0],["2015-03-31",52.5375,54.3727,52.4438,52.9963,549166.0],["2015-04-01",53.1367,53.1835,51.2828,51.9476,460522.0],["2015-04-02",51.8446,52.0974,51.7322,52.088,263048.0],["2015-04-06",51.7509,52.3596,51.7509,52.0599,284302.0],["2015-04-07",52.0131,52.4157,51.8352,51.9195,195658.0],["2015-04-08",51.9757,52.1816,51.7135,51.9663,168851.0],["2015-04-09",52.2097,52.5843,52.1442,52.294,106907.0],["2015-04-10",52.5562,52.6311,52.3315,52.4813,199930.0],["2015-04-13",52.4345,52.5468,52.0693,52.1255,208794.0],["2015-04-14",51.9757,52.3876,51.9522,52.0412,72410.0],["2015-04-15",52.1723,52.5,51.9663,52.0131,142151.0],["2015-04-16",51.9476,52.1255,51.8914,52.0599,116198.0],["2015-04-17",51.8071,52.0599,50.9925,51.03,175472.0],["2015-04-20",51.3202,51.5449,50.2154,50.4775,182842.0],["2015-04-21",50.5431,51.3858,50.5431,51.0581,102208.0],["2015-04-22",51.2734,51.2734,50.103,50.2341,203774.0],["2015-04-23",50.2809,50.515,49.5412,49.5974,385655.0],["2015-04-24",49.794,50.4401,49.3914,49.9438,567428.0],["2015-04-27",50.2715,50.412,49.4476,50.0468,541903.0],["2015-04-28",50.3839,50.3839,49.4757,50.0843,420578.0],["2015-04-29",49.9625,51.6105,49.9532,51.4794,390674.0],["2015-04-30",51.6105,52.397,50.7491,50.8052,351479.0],["2015-05-01",51.1049,51.1049,50.0094,50.6648,243077.0],["2015-05-04",50.8614,51.9101,50.6648,51.4513,164045.0],["2015-05-05",51.4513,51.7697,50.7397,51.0768,194590.0],["2015-05-06",51.1704,51.1704,50.4213,50.4775,76362.0],["2015-05-07",50.309,50.5337,49.9532,50.0281,87790.0],["2015-05-08",49.1573,50.2996,49.0449,49.1199,234853.0],["2015-05-11",49.2041,49.6723,48.8109,48.97,222251.0],["2015-05-12",48.8296,49.1292,48.1414,48.3052,157637.0],["2015-05-13",48.4831,48.9888,48.4176,48.6798,273194.0],["2015-05-14",49.0918,49.0918,48.1742,48.2022,378392.0],["2015-05-15",48.2959,48.7734,48.2303,48.4644,407976.0],["2015-05-18",48.5393,49.4007,48.3052,49.0169,204842.0],["2015-05-19",48.9513,49.4663,48.9139,49.4382,131364.0],["2015-05-20",49.6348,49.691,48.9232,49.2884,223212.0],["2015-05-21",49.3446,49.7191,48.6985,49.2697,377858.0],["2015-05-22",49.1573,50.1124,48.5581,48.8109,299040.0],["2015-05-26",49.3539,50.8614,48.0243,50.2434,868177.0],["2015-05-27",50.5618,50.5805,49.6629,50.2622,633217.0],["2015-05-28",50.309,50.3745,49.2088,49.9625,699433.0],["2015-05-29",49.9157,50.3745,49.5225,50.0749,352226.0],["2015-06-01",50.3277,50.4401,49.7519,49.8315,371664.0],["2015-06-02",49.8315,50.0094,49.2228,49.8034,426880.0],["2015-06-03",49.8127,50.1873,48.6704,48.839,396976.0],["2015-06-04",48.6798,49.1573,48.6798,48.9045,360343.0],["2015-06-05",48.9794,49.4382,48.633,49.382,244358.0],["2015-06-08",49.1199,49.3446,48.6227,48.8015,279175.0],["2015-06-09",48.633,49.0262,47.8558,48.9326,213493.0],["2015-06-10",49.1948,49.5506,48.6049,49.2135,140442.0],["2015-06-11",49.1948,49.382,49.0918,49.3071,176220.0],["2015-06-12",49.2603,49.2978,48.7828,49.1854,136597.0],["2015-06-15",48.97,49.0262,48.3989,48.5206,262942.0],["2015-06-16",48.3427,48.7547,48.221,48.4831,150588.0],["2015-06-17",48.5487,48.9045,48.5019,48.661,129548.0],["2015-06-18",48.6891,49.2322,48.5581,48.839,178142.0],["2015-06-19",49.0824,49.0824,48.5768,48.7266,325099.0],["2015-06-22",48.736,49.1011,48.7079,48.8858,125917.0],["2015-06-23",48.9326,49.2697,48.4457,48.5487,180812.0],["2015-06-24",48.5955,48.633,47.4719,47.5749,301390.0],["2015-06-25",47.5375,47.8745,46.8071,47.0693,292312.0],["2015-06-26",47.2378,48.764,47.1957,48.7172,912072.0],["2015-06-29",48.2772,48.5206,47.397,47.8371,511786.0],["2015-06-30",48.1742,48.5019,47.3315,47.9026,948704.0],["2015-07-01",48.118,48.8764,47.6592,48.7547,692171.0],["2015-07-02",48.8858,49.2182,48.3521,48.53,454327.0],["2015-07-06",48.2303,48.9326,48.0899,48.6798,167035.0],["2015-07-07",48.5019,48.736,47.6592,48.3895,676151.0],["2015-07-08",48.1461,48.324,47.6685,47.8839,219367.0],["2015-07-09",48.1929,48.6142,48.0431,48.118,178356.0],["2015-07-10",48.427,49.1667,48.427,48.7734,125810.0],["2015-07-13",48.8764,49.8876,47.7528,49.6348,1740199.0],["2015-07-14",49.7659,49.9625,49.4382,49.7097,148559.0],["2015-07-15",49.6161,50.2144,49.0637,50.0843,1004668.0],["2015-07-16",50.3745,51.4888,50.2434,50.7022,263903.0],["2015-07-17",50.8052,51.0112,50.5618,50.9363,268922.0],["2015-07-20",51.0768,51.1704,50.824,50.9738,337702.0],["2015-07-21",51.0393,51.1891,50.515,50.5805,97295.0],["2015-07-22",50.7959,51.0581,50.6648,50.8708,464260.0],["2015-07-23",51.0861,51.0861,49.7004,49.8127,257174.0],["2015-07-24",49.9719,50.5056,49.6395,49.8315,96654.0],["2015-07-27",49.6723,49.6723,48.6704,48.9045,102528.0],["2015-07-28",48.9232,49.5412,48.6067,49.2416,144821.0],["2015-07-29",49.1854,49.8127,49.0918,49.7004,277787.0],["2015-07-30",49.6255,50.3745,49.3914,50.1685,158171.0],["2015-07-31",50.1873,50.2715,49.9813,50.1217,129762.0],["2015-08-03",50.0843,50.8052,49.9251,50.618,527378.0],["2015-08-04",50.8801,51.9757,50.8801,51.8727,298826.0],["2015-08-05",52.1067,52.3596,49.6255,50.2809,474406.0],["2015-08-06",50.5712,50.5712,47.8745,49.588,381596.0],["2015-08-07",49.5599,49.9064,48.7079,49.6348,158171.0],["2015-08-10",49.794,50.515,49.7659,50.4401,198862.0],["2015-08-11",50.103,50.412,49.794,50.2715,202066.0],["2015-08-12",49.9157,50.103,49.5131,49.9906,265291.0],["2015-08-13",49.897,50.618,49.7753,50.4775,149840.0],["2015-08-14",50.1901,50.4494,49.8876,50.3558,109684.0],["2015-08-17",50.0749,51.7228,50.0749,51.6854,267107.0],["2015-08-18",51.4419,52.1161,51.4419,52.0693,127199.0],["2015-08-19",51.9101,52.4157,51.8258,52.0974,305341.0],["2015-08-20",51.7135,51.8539,50.6742,50.7491,312604.0],["2015-08-21",50.3558,50.515,48.8127,49.3633,246708.0],["2015-08-24",46.133,47.6685,45.206,47.6311,602245.0],["2015-08-25",49.1199,49.4382,48.0243,48.3427,335245.0],["2015-08-26",49.3914,49.6442,47.7247,49.0075,246388.0],["2015-08-27",49.5506,50.412,49.279,50.3745,149306.0],["2015-08-28",50.1873,50.3745,49.7051,50.1873,187327.0],["2015-08-31",49.9438,50.2528,49.6536,50.1217,211678.0],["2015-09-01",49.279,50.4213,49.2697,49.7378,437346.0],["2015-09-02",50.2528,50.5524,49.5225,50.2434,377324.0],["2015-09-03",50.3839,51.3764,50.3464,50.618,257922.0],["2015-09-04",50.2341,50.6835,49.691,50.2247,239446.0],["2015-09-08",50.8333,51.3296,50.4588,51.2079,188395.0],["2015-09-09",51.5449,51.9382,50.7584,50.7865,185191.0],["2015-09-10",50.7491,51.1423,50.0843,50.2247,98576.0],["2015-09-11",50.0936,50.2715,49.7753,50.1966,110965.0],["2015-09-14",50.2434,50.2434,49.7004,49.9719,84158.0],["2015-09-15",50.0562,50.824,49.6255,50.7959,142792.0],["2015-09-16",50.8801,51.1049,50.5618,50.9925,121966.0],["2015-09-17",50.8427,52.4625,50.8427,51.7697,240941.0],["2015-09-18",51.2828,51.8071,50.927,50.9738,283554.0],["2015-09-21",51.2828,52.1536,51.0581,52.0506,190424.0],["2015-09-22",51.5543,51.7884,51.0206,51.4419,103596.0],["2015-09-23",51.4794,51.5449,50.4588,50.5618,103489.0],["2015-09-24",50.2154,50.2154,49.2228,49.6629,135102.0],["2015-09-25",50.0187,50.0843,49.4522,49.7846,221290.0],["2015-09-28",49.6255,49.6255,47.3127,47.4813,237096.0],["2015-09-29",47.5749,47.6404,46.3109,46.5543,334711.0],["2015-09-30",46.8727,47.9588,46.8727,47.912,354576.0],["2015-10-01",47.8558,50.0468,47.5843,49.9906,528980.0],["2015-10-02",49.5225,50.4963,49.2135,50.4682,229513.0],["2015-10-05",50.5712,51.9288,50.1124,51.6667,189356.0],["2015-10-06",51.6199,52.0787,51.2266,51.2734,158705.0],["2015-10-07",51.367,51.8352,50.618,50.9176,180492.0],["2015-10-08",51.0019,51.8352,50.7303,51.6479,145782.0],["2015-10-09",51.7228,51.8258,51.2734,51.676,106373.0],["2015-10-12",51.7603,51.8914,51.47,51.6199,81488.0],["2015-10-13",51.2734,51.8727,51.2734,51.5169,91955.0],["2015-10-14",51.6667,55.8989,50.9176,50.9738,96227.0],["2015-10-15",51.3015,51.985,51.3015,51.9195,138199.0],["2015-10-16",51.6292,52.2659,51.6292,52.0599,170560.0],["2015-10-19",51.9663,52.1067,51.3015,51.5449,61730.0],["2015-10-20",51.4981,51.8446,50.9925,51.03,64400.0],["2015-10-21",50.9644,51.2734,49.1667,49.2603,170560.0],["2015-10-22",49.485,50.1685,49.2603,49.6161,140228.0],["2015-10-23",49.9906,50.2903,49.3914,49.7753,141724.0],["2015-10-26",49.6536,50.2715,49.6536,50.0936,137879.0],["2015-10-27",50.0749,50.3839,49.176,49.3446,132859.0],["2015-10-28",49.4757,49.8783,49.0075,49.6067,220756.0],["2015-10-29",49.5974,51.4513,49.5974,50.9363,295943.0],["2015-10-30",50.9644,51.1236,50.3184,50.3464,261446.0],["2015-11-02",50.3933,51.3015,50.3464,50.6648,333109.0],["2015-11-03",50.5805,51.0393,50.1498,50.8989,133927.0],["2015-11-04",51.0861,51.4185,50.2809,50.515,117907.0],["2015-11-05",50.3558,50.8333,49.589,50.2247,111392.0],["2015-11-06",49.7659,50.618,49.7566,50.5712,115237.0],["2015-11-09",50.5618,50.5618,49.6723,50.2715,238484.0],["2015-11-10",50.0843,50.7397,49.9391,50.6273,150481.0],["2015-11-11",50.7022,50.8614,50.4963,50.7678,218086.0],["2015-11-12",50.4307,50.927,50.1592,50.7772,410112.0],["2015-11-13",50.515,51.1985,49.1948,49.2416,202706.0],["2015-11-16",49.1292,49.7378,48.6049,49.5318,167996.0],["2015-11-17",49.6348,50.0843,49.1948,50.0,304807.0],["2015-11-18",50.1124,50.8333,49.7566,50.721,193201.0],["2015-11-19",50.6273,50.6461,49.6348,49.9625,189997.0],["2015-11-20",50.0936,50.0936,49.5131,49.9064,117587.0],["2015-11-23",49.7472,50.0936,49.4288,49.5131,232183.0],["2015-11-24",49.2978,49.2978,48.6985,49.0824,156782.0],["2015-11-25",49.073,49.4757,48.9419,49.4101,88003.0],["2015-11-27",49.3446,49.5131,49.1011,49.3914,58847.0],["2015-11-30",49.485,49.5225,48.8202,49.4476,102742.0],["2015-12-01",49.5787,50.1404,49.5037,50.103,214027.0],["2015-12-02",50.0843,50.2434,49.7472,49.897,165220.0],["2015-12-03",49.8408,49.9906,47.9026,48.2678,271806.0],["2015-12-04",48.2584,49.0824,48.1086,48.9419,200677.0],["2015-12-07",48.7734,49.4195,48.2584,49.2509,366431.0],["2015-12-08",48.7828,49.279,48.5487,48.7172,275224.0],["2015-12-09",48.4738,48.9888,47.9073,48.2303,228766.0],["2015-12-10",48.1367,48.3333,47.5749,47.6685,497688.0],["2015-12-11",47.2191,47.6404,46.7697,47.0974,558564.0],["2015-12-14",46.9663,47.6517,45.8708,46.0487,558671.0],["2015-12-15",46.2921,47.2378,46.2453,46.7041,376363.0],["2015-12-16",47.0131,48.3052,46.8071,48.2303,287506.0],["2015-12-17",48.2022,48.5627,47.4438,47.9775,343576.0],["2015-12-18",47.7341,47.7341,46.4513,47.3221,787970.0],["2015-12-21",47.4251,47.6592,46.985,47.3127,216163.0],["2015-12-22",47.6124,47.6311,46.8539,47.5936,137558.0],["2015-12-23",47.7247,47.9972,47.2659,47.6592,140122.0],["2015-12-24",47.7622,47.8464,47.6124,47.6404,74440.0],["2015-12-28",47.6311,47.9963,47.1723,47.9775,125170.0],["2015-12-29",48.2959,48.9232,47.9213,48.6142,140335.0],["2015-12-30",48.4551,48.8858,48.2022,48.7734,184230.0],["2015-12-31",48.5393,49.1199,48.4363,48.5581,193308.0],["2016-01-04",47.9775,47.9822,46.7228,47.4813,389606.0],["2016-01-05",47.4719,47.4719,46.2968,46.7603,257602.0],["2016-01-06",46.0768,46.6479,45.9176,46.1423,219581.0],["2016-01-07",45.3464,46.236,45.0094,45.7022,371878.0],["2016-01-08",46.03,47.1629,46.03,46.4139,280457.0],["2016-01-11",46.47,47.1816,46.0112,46.367,336420.0],["2016-01-12",46.4326,47.4345,46.2921,47.0693,280457.0],["2016-01-13",47.2846,47.397,45.0843,45.2528,409578.0],["2016-01-14",45.4401,46.8727,45.2865,46.3951,165113.0],["2016-01-15",45.4588,46.6386,44.6161,44.9625,322322.0],["2016-01-19",45.5243,45.5243,44.4569,44.8596,243611.0],["2016-01-20",44.0918,44.9345,42.8839,44.4757,468638.0],["2016-01-21",44.5131,44.8876,43.633,44.2135,325099.0],["2016-01-22",44.6442,45.309,44.3633,45.2154,244358.0],["2016-01-25",45.103,45.1311,44.1573,44.2135,196726.0],["2016-01-26",44.4288,44.5131,43.867,44.2228,267214.0],["2016-01-27",44.1667,44.1667,42.3127,42.8371,531757.0],["2016-01-28",43.324,43.324,42.4569,43.0243,599468.0],["2016-01-29",43.118,44.5318,43.118,44.0075,521504.0],["2016-02-01",43.764,45.1404,42.8277,44.8034,432433.0],["2016-02-02",44.4944,44.794,43.3333,43.633,374441.0],["2016-02-03",44.0075,44.4195,43.6199,44.1854,424316.0],["2016-02-04",44.073,45.1311,43.0524,43.53,390568.0],["2016-02-05",43.324,43.324,42.1723,42.809,375082.0],["2016-02-08",42.3502,42.3783,40.9738,42.3034,1186441.0],["2016-02-09",41.9195,44.9813,40.2154,42.2753,884731.0],["2016-02-10",42.5094,42.8371,38.6704,41.3764,566681.0],["2016-02-11",40.7678,41.1517,40.2622,40.4963,299254.0],["2016-02-12",40.7491,41.9054,40.5431,41.8071,427093.0],["2016-02-16",42.2753,42.5843,41.6011,42.3689,264971.0],["2016-02-17",42.7622,43.9981,41.7135,43.5487,872770.0],["2016-02-18",43.661,44.9532,43.0993,44.4101,991211.0],["2016-02-19",44.2228,44.9813,43.9139,44.3446,676151.0],["2016-02-22",44.6255,45.6273,44.5459,45.2809,388645.0],["2016-02-23",45.3277,45.7584,44.5787,45.2528,306516.0],["2016-02-24",44.7566,45.7772,44.3446,45.7397,325847.0],["2016-02-25",45.8521,47.0787,43.7921,47.0131,470347.0],["2016-02-26",47.1255,47.4064,42.9307,46.985,336634.0],["2016-02-29",47.088,48.0524,46.779,47.1629,355110.0],["2016-03-01",47.706,48.53,47.2753,48.5112,293166.0],["2016-03-02",48.3146,48.4738,47.2762,48.3052,247990.0],["2016-03-03",48.3333,49.3727,48.118,49.0169,227911.0],["2016-03-04",49.0169,49.485,48.5487,49.2041,350197.0],["2016-03-07",48.97,49.7566,47.1367,49.3914,273088.0],["2016-03-08",49.1948,49.5693,48.8858,49.1479,199075.0],["2016-03-09",49.3633,49.691,49.0918,49.6442,199823.0],["2016-03-10",49.7191,49.7191,48.7406,49.2416,325740.0],["2016-03-11",49.485,50.1217,49.2884,50.0562,560807.0],["2016-03-14",49.8034,50.0094,49.3914,49.6629,314419.0],["2016-03-15",49.4757,50.0187,48.9139,50.0,379247.0],["2016-03-16",49.9251,53.2584,49.9251,52.7903,852371.0],["2016-03-17",52.8464,53.6985,51.9663,53.4551,670811.0],["2016-03-18",53.4457,53.9419,53.3521,53.3895,547350.0],["2016-03-21",53.3895,53.5955,53.1835,53.4738,234640.0],["2016-03-22",53.0056,53.7453,52.7669,53.6891,391956.0],["2016-03-23",53.5206,53.6423,53.1554,53.1742,192133.0],["2016-03-24",52.9869,53.2537,52.4813,52.9869,351265.0],["2016-03-28",53.0618,53.8015,52.8933,53.3052,342401.0],["2016-03-29",53.2959,54.7191,53.2959,54.5037,1070029.0],["2016-03-30",54.6255,54.7004,53.9419,54.6348,552156.0],["2016-03-31",54.5037,54.7753,54.1854,54.2603,538058.0],["2016-04-01",54.0169,54.8624,53.6891,54.7753,1094273.0],["2016-04-04",54.8127,55.3839,54.588,55.0749,323284.0],["2016-04-05",54.7753,55.1311,54.1292,54.7097,506980.0],["2016-04-06",54.8689,55.0749,54.4944,54.897,235067.0],["2016-04-07",54.7191,54.8596,53.6985,53.9045,323070.0],["2016-04-08",54.1948,54.7191,53.5206,53.8951,255038.0],["2016-04-11",54.0449,54.2135,53.4457,53.5955,182842.0],["2016-04-12",53.6985,54.1199,53.4082,53.7921,167569.0],["2016-04-13",54.0262,54.7285,53.6985,54.4944,233465.0],["2016-04-14",54.6629,54.9625,53.6891,53.736,186259.0],["2016-04-15",53.661,53.9607,53.2444,53.6798,303953.0],["2016-04-18",53.5487,53.5487,52.9401,53.2022,211891.0],["2016-04-19",53.3989,54.1011,53.2397,53.3427,266893.0],["2016-04-20",53.2303,53.8155,51.8071,52.0318,571914.0],["2016-04-21",52.0506,52.088,51.1236,51.8165,264437.0],["2016-04-22",51.7509,52.0974,51.4326,51.7978,185512.0],["2016-04-25",51.5262,54.2322,50.9831,53.9232,538379.0],["2016-04-26",53.9232,54.9157,53.8296,54.1573,426132.0],["2016-04-27",54.0543,54.3914,53.0243,53.0712,174298.0],["2016-04-28",53.0993,54.4757,52.8839,53.8296,951054.0],["2016-04-29",53.8483,54.2416,52.6685,53.6049,240514.0],["2016-05-02",54.1199,55.6273,53.1554,55.2903,1133468.0],["2016-05-03",55.0749,55.4213,54.4007,54.7004,788932.0],["2016-05-04",54.4757,54.8502,54.1901,54.7846,338983.0],["2016-05-05",54.8783,55.2715,54.3352,54.7285,670597.0],["2016-05-06",54.4757,55.206,53.9326,54.7472,665044.0],["2016-05-09",54.3352,55.1966,54.265,54.6816,439589.0],["2016-05-10",54.6816,55.6273,53.867,55.4682,548525.0],["2016-05-11",55.3839,56.133,55.2846,55.6367,526417.0],["2016-05-12",55.6742,56.1517,53.9981,54.7753,1066825.0],["2016-05-13",54.5974,55.515,51.8633,55.3558,692278.0],["2016-05-16",54.7753,55.0468,53.1086,53.9794,639305.0],["2016-05-17",54.0075,54.2416,53.1086,53.5487,568176.0],["2016-05-18",54.3071,55.2528,53.1554,53.6049,451764.0],["2016-05-19",53.2959,54.1292,53.2238,53.9139,766397.0],["2016-05-20",53.9981,55.7397,53.9419,55.618,918800.0],["2016-05-23",55.6461,56.03,53.9607,54.1011,668995.0],["2016-05-24",54.4007,55.3277,54.0169,55.2434,521504.0],["2016-05-25",55.2434,55.412,54.2228,54.382,316342.0],["2016-05-26",54.3633,54.6067,53.3642,53.5112,437560.0],["2016-05-27",53.5206,53.9794,53.0993,53.8577,369314.0],["2016-05-31",53.9794,54.279,53.1648,54.1479,919975.0],["2016-06-01",54.1011,56.0581,54.1011,55.8333,1292600.0],["2016-06-02",55.5337,56.367,55.3839,56.3577,918373.0],["2016-06-03",56.0674,56.2453,55.2434,56.0861,1306164.0],["2016-06-06",56.0581,56.3296,55.1873,55.2996,1183451.0],["2016-06-07",55.3184,55.9878,54.9532,55.8427,990356.0],["2016-06-08",55.6929,56.4232,55.4213,56.0861,664082.0],["2016-06-09",55.9457,56.4045,55.6367,56.3483,856002.0],["2016-06-10",55.8427,56.4888,55.3277,56.4419,794272.0],["2016-06-13",56.4419,56.6105,53.2022,55.2341,1012784.0],["2016-06-14",55.2996,56.1798,54.3727,55.103,750377.0],["2016-06-15",55.1124,55.4869,55.0,55.1404,804097.0],["2016-06-16",55.0187,56.3951,55.0094,55.7022,927665.0],["2016-06-17",55.6929,56.0955,55.2903,55.5993,4989482.0],["2016-06-20",56.1423,56.6105,55.5899,55.6273,564011.0],["2016-06-21",55.6273,55.7584,55.2247,55.412,743755.0],["2016-06-22",55.3277,55.7959,55.0562,55.7865,712997.0],["2016-06-23",56.0393,56.5449,55.9644,56.4888,589963.0],["2016-06-24",54.9719,55.7584,53.5581,53.6423,4248718.0],["2016-06-27",53.0805,53.4213,51.5449,53.0337,1125779.0],["2016-06-28",53.6049,53.9045,53.0618,53.53,448346.0],["2016-06-29",53.9888,55.7303,53.9888,55.5805,545000.0],["2016-06-30",55.7959,56.2547,55.3745,56.1798,759241.0],["2016-07-01",56.0112,56.7669,55.9345,56.7135,608653.0],["2016-07-05",56.3015,56.7509,56.1798,56.47,804845.0],["2016-07-06",56.1517,56.5824,55.7959,56.573,576720.0],["2016-07-07",56.7135,57.2285,56.236,56.985,624139.0],["2016-07-08",57.3127,57.7715,56.9195,57.5562,651160.0],["2016-07-11",57.8277,57.9775,57.4906,57.7996,605663.0],["2016-07-12",57.9869,58.1929,57.7528,57.9307,401782.0],["2016-07-13",57.9494,58.2491,57.8933,58.221,281525.0],["2016-07-14",58.2584,58.5674,57.8277,58.5206,623819.0],["2016-07-15",58.2397,58.5861,56.3577,57.9682,455716.0],["2016-07-18",58.1367,58.3427,57.7434,58.0431,255038.0],["2016-07-19",57.9869,58.0805,57.5,57.6217,266893.0],["2016-07-20",57.7809,58.4644,56.7978,58.3333,391208.0],["2016-07-21",58.3427,58.7921,58.1273,58.7547,336527.0],["2016-07-22",58.7828,59.7378,58.7828,59.4101,263796.0],["2016-07-25",59.2041,59.7285,58.9232,59.073,382771.0],["2016-07-26",59.1667,59.1667,58.1086,58.8858,252475.0],["2016-07-27",59.176,59.3539,58.6985,59.2509,526097.0],["2016-07-28",59.2322,59.8034,59.0637,59.5506,360984.0],["2016-07-29",59.4944,59.897,59.2743,59.279,649985.0],["2016-08-01",59.3539,59.7566,59.0169,59.2322,479746.0],["2016-08-02",59.2228,59.6348,58.6517,58.9232,378072.0],["2016-08-03",58.9232,59.2228,58.6985,58.9981,434249.0],["2016-08-04",59.0449,59.4288,58.839,59.3633,297438.0],["2016-08-05",59.5506,59.5506,58.4457,58.5861,434783.0],["2016-08-08",58.4738,58.9607,58.221,58.7734,455716.0],["2016-08-09",58.6704,63.0712,58.6704,62.4906,1234501.0],["2016-08-10",62.397,62.8184,61.6667,61.8352,522145.0],["2016-08-11",61.9101,62.7247,60.927,62.6311,607265.0],["2016-08-12",62.7341,64.0075,62.603,63.7828,1161130.0],["2016-08-15",63.8577,64.5318,63.8577,64.4663,574264.0],["2016-08-16",64.1479,64.6816,63.7734,63.8015,523534.0],["2016-08-17",63.8577,64.2697,63.4082,64.0543,599362.0],["2016-08-18",63.9045,64.3352,63.1086,63.7266,665471.0],["2016-08-19",63.4363,63.5768,62.9682,63.4551,812962.0],["2016-08-22",63.6142,63.9981,63.2022,63.9045,855682.0],["2016-08-23",64.2697,64.2697,63.5393,63.9607,743328.0],["2016-08-24",64.1573,64.1854,63.2397,63.3614,646460.0],["2016-08-25",63.4831,63.8764,63.3708,63.867,653936.0],["2016-08-26",64.382,64.382,63.1742,63.9326,873090.0],["2016-08-29",64.0449,64.7753,63.9607,64.3633,869245.0],["2016-08-30",64.2228,64.4382,63.764,63.9607,1680712.0],["2016-08-31",64.1667,64.794,63.4644,64.1667,4814224.0],["2016-09-01",64.5693,67.1723,64.5693,66.8727,2286802.0],["2016-09-02",66.8071,67.3783,66.236,66.985,1422896.0],["2016-09-06",66.9569,67.2191,66.3202,67.0225,1367147.0],["2016-09-07",66.882,67.7996,66.5356,67.7154,1183024.0],["2016-09-08",67.8184,67.9026,65.7678,66.161,908548.0],["2016-09-09",66.0112,66.0112,65.0094,65.103,796942.0],["2016-09-12",64.9813,66.4888,64.6348,66.4794,858245.0],["2016-09-13",66.3109,66.3109,65.0094,65.5618,949879.0],["2016-09-14",65.3745,65.9176,65.2528,65.8146,699860.0],["2016-09-15",65.7116,66.6105,65.5712,66.3951,934607.0],["2016-09-16",66.2547,66.2809,65.4963,65.7584,3783390.0],["2016-09-19",66.0674,66.4794,65.5243,65.7959,822680.0],["2016-09-20",66.0861,66.1049,65.2903,66.0768,845322.0],["2016-09-21",66.236,67.5468,66.0768,67.4157,800039.0],["2016-09-22",67.6124,67.9307,67.4157,67.7996,635887.0],["2016-09-23",67.5281,67.6966,66.6573,67.6873,716308.0],["2016-09-26",67.5468,67.912,67.0506,67.5281,514990.0],["2016-09-27",67.7154,68.2491,67.1255,68.2491,846070.0],["2016-09-28",68.1461,68.2959,67.4813,68.2959,751018.0],["2016-09-29",68.221,68.2678,66.6854,67.2378,489998.0],["2016-09-30",67.2566,67.4672,66.6386,66.9288,1553086.0],["2016-10-03",67.1067,67.4813,66.0019,66.5262,1231618.0],["2016-10-04",66.4326,66.9382,66.0112,66.4888,1060738.0],["2016-10-05",66.4607,66.882,65.7959,66.4232,1071845.0],["2016-10-06",66.4513,66.4513,66.0112,66.264,598294.0],["2016-10-07",66.1423,66.2406,65.6554,65.8146,381490.0],["2016-10-10",66.3015,66.367,65.8333,66.2266,335032.0],["2016-10-11",66.3202,66.3202,63.7266,63.9232,694734.0],["2016-10-12",64.0356,64.0356,63.5019,63.5581,317089.0],["2016-10-13",63.2397,63.633,62.6311,63.1929,412034.0],["2016-10-14",63.3427,64.2556,63.3427,63.7079,419297.0],["2016-10-17",63.6798,64.0356,63.2959,63.8296,431365.0],["2016-10-18",64.2135,64.4101,63.5393,64.0075,507514.0],["2016-10-19",63.9794,64.5131,63.6049,63.9981,321575.0],["2016-10-20",64.0543,64.0543,63.3895,63.764,583555.0],["2016-10-21",63.5393,63.6236,62.9494,63.2116,643790.0],["2016-10-24",63.633,64.1011,63.1742,64.0262,547030.0],["2016-10-25",63.4176,64.3539,63.4176,63.4925,571060.0],["2016-10-26",63.3708,63.3708,61.1423,61.6199,727308.0],["2016-10-27",61.5824,61.5824,60.2996,60.6835,498329.0],["2016-10-28",60.6273,62.2285,60.4588,61.4607,381917.0],["2016-10-31",61.9101,62.7809,61.7135,62.4064,774193.0],["2016-11-01",62.1629,62.6498,60.8989,61.4045,669529.0],["2016-11-02",61.4139,61.9757,61.1049,61.9007,708938.0],["2016-11-03",61.9476,64.3446,60.2341,60.6835,1212073.0],["2016-11-04",60.5993,62.1348,59.588,61.1142,720259.0],["2016-11-07",61.9476,63.0618,61.6667,62.7809,815098.0],["2016-11-08",62.7715,64.1292,59.7004,63.661,622858.0],["2016-11-09",62.9494,66.8071,62.6873,65.4494,1135284.0],["2016-11-10",65.5337,67.4906,64.7472,65.4307,1304028.0],["2016-11-11",65.4775,65.6648,64.1011,65.3652,1029445.0],["2016-11-14",65.4963,65.5618,64.3071,64.3727,699860.0],["2016-11-15",64.382,65.1124,63.7266,63.736,497368.0],["2016-11-16",63.661,64.1386,63.1273,64.1199,565079.0],["2016-11-17",63.9326,65.0796,62.9869,64.7659,569778.0],["2016-11-18",65.2434,65.2434,63.8109,64.3446,479959.0],["2016-11-21",64.3258,65.1217,64.1854,64.9813,278962.0],["2016-11-22",65.0749,66.3951,64.0262,66.3858,683947.0],["2016-11-23",66.1423,66.3202,65.309,66.0393,315380.0],["2016-11-25",66.0019,66.7884,64.9532,66.7884,249271.0],["2016-11-28",66.6199,67.2004,65.7584,65.8895,511465.0],["2016-11-29",65.9457,67.8558,65.4213,67.2566,987580.0],["2016-11-30",67.5187,67.5187,65.5337,66.7697,1025066.0],["2016-12-01",67.2285,67.2285,65.3745,66.0393,897868.0],["2016-12-02",66.0393,66.2921,64.7378,64.9438,687578.0],["2016-12-05",65.4682,66.4045,65.1217,66.2079,689608.0],["2016-12-06",66.5356,67.6404,65.7397,67.603,662480.0],["2016-12-07",67.397,69.897,67.0037,69.4195,775048.0],["2016-12-08",69.5693,69.6255,68.1086,68.2397,622430.0],["2016-12-09",68.2022,68.3895,67.397,67.809,405520.0],["2016-12-12",67.7434,68.324,66.9663,67.5187,336206.0],["2016-12-13",67.706,69.0262,67.706,68.7172,684588.0],["2016-12-14",68.9419,70.8521,68.2959,69.6536,820438.0],["2016-12-15",70.0,70.6742,69.1573,70.0,520864.0],["2016-12-16",69.8408,70.6273,69.1573,69.4944,925742.0],["2016-12-19",69.4288,70.2809,69.1948,69.6255,456463.0],["2016-12-20",70.103,70.1732,68.9326,69.9064,363013.0],["2016-12-21",70.0562,70.515,69.5037,70.1311,286117.0],["2016-12-22",70.2528,70.2528,69.485,70.103,405092.0],["2016-12-23",69.8127,70.426,68.4551,69.9625,154219.0],["2016-12-27",69.8596,70.4775,69.8596,70.2528,139481.0],["2016-12-28",70.3371,70.7584,69.7285,69.897,175472.0],["2016-12-29",69.6442,70.7491,69.2228,70.0749,440230.0],["2016-12-30",70.4307,70.4307,68.7734,69.3539,398364.0],["2017-01-03",69.5412,69.8596,67.4157,68.221,828020.0],["2017-01-04",68.5487,69.9064,67.9307,69.7378,774514.0],["2017-01-05",69.4944,70.8989,69.2697,70.4213,696443.0],["2017-01-06",70.9082,71.0393,70.1685,70.6273,401034.0],["2017-01-09",70.7959,70.8146,70.0281,70.3184,286651.0],["2017-01-10",70.2996,71.1517,70.0655,70.7303,357032.0],["2017-01-11",70.6273,71.5075,70.3184,71.3858,489678.0],["2017-01-12",71.4139,71.4139,70.4869,71.0112,228659.0],["2017-01-13",70.8989,71.7041,70.6742,71.5449,318691.0],["2017-01-17",71.1236,73.1648,70.9176,73.0431,919334.0],["2017-01-18",72.8464,73.6517,72.5609,72.8371,549486.0],["2017-01-19",72.5936,73.4738,71.7697,73.3333,783805.0],["2017-01-20",73.8296,74.3914,73.5515,74.1854,537097.0],["2017-01-23",74.1854,74.6348,73.3989,74.2416,822680.0],["2017-01-24",74.4288,74.8315,73.6985,74.4663,512426.0],["2017-01-25",74.9532,75.3558,74.3446,75.0843,387470.0],["2017-01-26",79.8689,82.5094,78.7172,81.8633,2945758.0],["2017-01-27",82.1536,82.3315,78.6517,79.9157,1202568.0],["2017-01-30",79.7285,80.2528,78.5581,79.6536,603954.0],["2017-01-31",79.897,79.9064,78.8764,79.9064,628625.0],["2017-02-01",80.412,80.412,79.3071,80.0281,410966.0],["2017-02-02",80.2996,80.2996,79.7472,79.9064,452939.0],["2017-02-03",80.1685,80.6367,79.8408,80.5993,483163.0],["2017-02-06",80.7678,80.7678,79.1386,79.6348,382558.0],["2017-02-07",80.0655,80.4307,79.6723,80.1592,430404.0],["2017-02-08",80.3371,80.5899,79.897,80.5243,431045.0],["2017-02-09",80.7772,80.9831,79.1573,80.9457,578215.0],["2017-02-10",80.9551,81.4607,80.1873,80.6086,556214.0],["2017-02-13",80.6648,80.9176,79.9813,80.3558,407656.0],["2017-02-14",80.0187,80.5805,78.9607,80.3371,542010.0],["2017-02-15",80.2903,80.8146,79.9345,80.6554,943364.0],["2017-02-16",80.8989,81.5075,79.6161,80.8521,576293.0],["2017-02-17",81.0112,81.1049,80.103,80.9363,408190.0],["2017-02-21",80.8333,81.236,79.9157,81.0019,575545.0],["2017-02-22",81.3483,81.3483,80.4494,80.7678,568390.0],["2017-02-23",81.2453,81.2453,79.897,80.2715,765436.0],["2017-02-24",80.2622,80.9457,80.0187,80.8801,468852.0],["2017-02-27",81.0581,82.3876,80.4869,80.8614,281632.0],["2017-02-28",81.1423,82.4813,79.9064,80.4682,583128.0],["2017-03-01",81.3015,81.573,80.0562,80.0843,656179.0],["2017-03-02",79.7191,79.9532,79.3071,79.4569,318691.0],["2017-03-03",79.2603,79.6348,78.8577,79.5225,375188.0],["2017-03-06",79.7378,80.0375,79.1667,79.6816,350838.0],["2017-03-07",79.4476,80.309,79.4476,79.5318,231008.0],["2017-03-08",79.6816,79.9157,79.0918,79.1667,410326.0],["2017-03-09",78.8951,80.0655,78.8951,79.5412,234212.0],["2017-03-10",79.8408,81.1049,79.5318,80.0843,326808.0],["2017-03-13",79.7753,80.6273,79.7753,80.1592,255145.0],["2017-03-14",80.103,80.4401,79.8127,80.0562,179210.0],["2017-03-15",80.5712,80.8052,80.1966,80.4869,337488.0],["2017-03-16",80.5243,80.8801,79.897,79.9906,356498.0],["2017-03-17",80.1592,80.515,79.691,80.2715,580672.0],["2017-03-20",80.0468,80.3633,79.9251,80.0749,208046.0],["2017-03-21",80.0655,80.2809,78.853,78.9045,324352.0],["2017-03-22",78.7734,79.4757,78.6142,79.3258,259631.0],["2017-03-23",79.2228,80.4775,79.0824,79.7753,379781.0],["2017-03-24",79.691,80.7116,79.691,80.1498,333109.0],["2017-03-27",79.7191,80.3464,78.8577,80.0094,429977.0],["2017-03-28",79.8127,80.3277,79.2322,80.1124,374975.0],["2017-03-29",79.7378,80.6554,79.1854,80.309,235280.0],["2017-03-30",80.1124,81.3099,79.2135,81.1236,987046.0],["2017-03-31",80.5993,81.7884,80.5993,80.8989,509222.0],["2017-04-03",81.0955,81.9288,80.4588,81.5449,972414.0],["2017-04-04",81.5824,83.7547,81.5824,82.8184,1231938.0],["2017-04-05",82.7809,84.0356,82.1208,82.2566,751552.0],["2017-04-06",82.3408,83.2303,82.3408,82.7996,377218.0],["2017-04-07",82.9401,82.9401,82.2472,82.3315,384266.0],["2017-04-10",82.191,82.7341,82.0506,82.4906,376256.0],["2017-04-11",82.3315,82.5187,81.1517,82.0787,382451.0],["2017-04-12",82.4813,82.5562,81.6011,82.1067,276292.0],["2017-04-13",81.9101,82.1629,81.0019,81.0393,251407.0],["2017-04-17",81.4045,81.6011,80.9176,81.4326,198862.0],["2017-04-18",81.1985,81.5075,80.7584,81.339,341546.0],["2017-04-19",81.8258,82.603,81.6948,82.2753,238164.0],["2017-04-20",82.2846,83.1929,82.2191,82.9401,226736.0],["2017-04-21",83.0805,83.7172,82.8652,83.3801,407976.0],["2017-04-24",84.2228,84.4476,83.1929,84.3539,421006.0],["2017-04-25",84.8127,85.3839,84.4382,85.103,413636.0],["2017-04-26",84.9719,86.1423,84.9719,85.103,349984.0],["2017-04-27",85.3745,86.1423,85.3745,85.7772,189997.0],["2017-04-28",86.1423,86.1423,84.7097,85.3558,405840.0],["2017-05-01",85.412,85.7772,84.588,85.1966,243824.0],["2017-05-02",85.0375,86.5169,83.1273,84.0637,591779.0],["2017-05-03",84.1199,84.1199,80.2809,80.7772,752406.0],["2017-05-04",81.1798,81.4419,80.3464,80.4401,663014.0],["2017-05-05",80.3652,82.2285,80.3652,82.1629,705094.0],["2017-05-08",81.9007,81.9007,80.0281,80.4963,456784.0],["2017-05-09",80.7022,80.9551,79.7004,80.515,460201.0],["2017-05-10",80.4963,80.5337,79.691,80.1124,375188.0],["2017-05-11",79.7191,80.2809,79.4101,79.9719,302564.0],["2017-05-12",80.1217,80.3933,79.3633,79.4757,245426.0],["2017-05-15",79.6629,79.8221,78.8858,79.1479,387684.0],["2017-05-16",79.2228,80.1311,78.4738,78.867,461483.0],["2017-05-17",78.3146,78.9045,77.3923,77.6404,444822.0],["2017-05-18",77.4438,78.6985,77.3876,78.3801,343789.0],["2017-05-19",78.324,78.9045,77.4953,78.3614,371450.0],["2017-05-22",78.5674,79.0543,78.4363,78.7172,456143.0],["2017-05-23",78.8577,79.5506,76.5637,79.0449,550874.0],["2017-05-24",78.9981,81.3483,78.8015,80.7022,655538.0],["2017-05-25",80.7491,82.2004,80.7491,81.5075,483484.0],["2017-05-26",81.4888,82.5468,81.4888,82.0693,431686.0],["2017-05-30",82.0693,82.8464,81.6479,82.5655,354576.0],["2017-05-31",82.8745,83.5487,82.4438,83.4925,1134643.0],["2017-06-01",83.661,85.4494,82.7996,84.3914,739270.0],["2017-06-02",84.6255,86.0487,84.6255,85.9738,426239.0],["2017-06-05",85.9738,86.1236,83.6142,83.7828,648276.0],["2017-06-06",83.97,83.97,83.0337,83.7172,593167.0],["2017-06-07",84.1011,84.2884,83.4457,84.1854,529194.0],["2017-06-08",84.1105,84.1854,81.7697,82.5468,784980.0],["2017-06-09",82.5562,82.7903,80.4588,81.2921,729764.0],["2017-06-12",80.9082,82.4345,80.9082,82.4064,851089.0],["2017-06-13",82.5468,83.5627,82.5094,83.4738,619760.0],["2017-06-14",83.6891,83.7828,81.9101,82.294,936956.0],["2017-06-15",81.5169,83.8998,79.9813,81.985,941762.0],["2017-06-16",82.1442,82.8184,80.7678,82.4157,3135862.0],["2017-06-19",82.809,83.2678,81.8071,82.809,676578.0],["2017-06-20",82.7996,82.7996,80.2341,80.7772,597439.0],["2017-06-21",80.7865,80.9457,80.4307,80.7772,794378.0],["2017-06-22",81.0019,81.6011,80.2247,80.4494,584089.0],["2017-06-23",80.309,81.2809,79.4101,80.2622,1181635.0],["2017-06-26",80.4307,80.8614,80.1779,80.4963,502280.0],["2017-06-27",80.2434,80.4963,79.4195,79.7846,479318.0],["2017-06-28",79.9157,82.1816,79.8876,81.9288,579604.0],["2017-06-29",81.9476,82.3876,80.4494,81.2172,579390.0],["2017-06-30",81.2547,81.6573,80.1732,81.2266,809437.0],["2017-07-03",81.5075,81.7322,79.3446,79.4757,243290.0],["2017-07-05",79.3633,80.721,78.9232,80.5243,892528.0],["2017-07-06",80.2154,80.5243,79.5225,79.9157,394626.0],["2017-07-07",79.8502,80.8052,79.5037,80.4494,1063301.0],["2017-07-10",80.2528,81.4045,80.2528,81.0768,631081.0],["2017-07-11",81.1798,82.1442,79.5412,81.47,674656.0],["2017-07-12",82.0037,82.7809,81.9476,82.2472,328410.0],["2017-07-13",82.4625,82.4625,81.7603,82.0693,316982.0],["2017-07-14",82.2472,83.2303,81.5075,82.9307,335138.0],["2017-07-17",83.0805,83.7172,82.706,83.1367,592313.0],["2017-07-18",83.1648,83.6985,82.1255,83.3801,336954.0],["2017-07-19",83.6798,84.162,83.2303,83.8858,448240.0],["2017-07-20",84.1854,85.0375,83.6985,84.2978,435958.0],["2017-07-21",84.1199,85.1124,84.1199,84.6629,615702.0],["2017-07-24",84.9064,84.9064,83.8951,84.2884,532398.0],["2017-07-25",84.4476,84.6629,83.5768,84.1292,603954.0],["2017-07-26",84.4288,84.794,83.9045,84.382,544894.0],["2017-07-27",85.3652,89.0918,85.1919,87.397,1718626.0],["2017-07-28",86.9101,88.8109,86.2547,88.4738,646781.0],["2017-07-31",90.824,94.4007,90.824,92.8652,1601252.0],["2017-08-01",93.2865,93.7172,92.088,93.5206,835283.0],["2017-08-02",93.5019,93.6798,92.2285,93.2116,623819.0],["2017-08-03",93.5206,94.0637,92.6311,93.221,719298.0],["2017-08-04",93.2022,93.5206,92.809,92.9213,611857.0],["2017-08-07",92.8558,93.1742,91.985,92.191,707870.0],["2017-08-08",92.3876,94.2884,91.7509,93.5112,743328.0],["2017-08-09",93.2584,96.7509,92.5,96.2266,1163266.0],["2017-08-10",95.9925,96.7135,95.0187,95.3371,839448.0],["2017-08-11",95.1311,95.721,94.382,95.1685,513174.0],["2017-08-14",95.9082,97.6966,94.5318,96.5262,637810.0],["2017-08-15",96.3951,96.9007,95.0375,95.1124,819690.0],["2017-08-16",95.5618,96.0581,94.9064,95.9457,613246.0],["2017-08-17",95.8801,95.9551,93.8062,93.9794,634712.0],["2017-08-18",93.9888,94.3165,92.8558,93.764,697084.0],["2017-08-21",93.8951,95.0562,93.633,95.0,650946.0],["2017-08-22",95.3933,95.5712,94.6536,95.3184,647208.0],["2017-08-23",94.4195,95.0,93.7266,93.8109,580031.0],["2017-08-24",94.2603,94.2603,92.3034,93.5206,591245.0],["2017-08-25",93.8764,93.8951,92.706,92.9401,482736.0],["2017-08-28",93.0431,93.221,92.4438,93.0243,463192.0],["2017-08-29",92.397,93.0665,92.1021,92.7434,455395.0],["2017-08-30",92.3783,94.3586,92.3783,94.0637,349663.0],["2017-08-31",94.0918,95.2247,93.839,95.0655,402316.0],["2017-09-01",94.9532,95.412,93.7921,94.0918,441298.0],["2017-09-05",93.867,95.103,93.4691,95.0468,1113176.0],["2017-09-06",94.6816,97.6124,94.3446,96.9569,982346.0],["2017-09-07",97.3689,97.9963,94.574,96.0206,1619088.0],["2017-09-08",96.367,96.4419,94.2978,95.2341,977647.0],["2017-09-11",96.2266,96.5262,93.3989,93.53,1426314.0],["2017-09-12",93.8858,95.3184,92.3127,93.9513,1169033.0],["2017-09-13",93.9513,95.2341,93.5487,95.0655,975404.0],["2017-09-14",95.2903,95.2903,93.1461,93.1554,1393954.0],["2017-09-15",93.2772,93.6142,91.7041,92.0131,3970931.0],["2017-09-18",91.8352,92.6685,91.2266,91.7603,834856.0],["2017-09-19",91.6011,92.0693,90.4963,90.6648,882595.0],["2017-09-20",90.6929,91.7884,89.9625,90.7397,925849.0],["2017-09-21",90.8708,90.8708,89.1479,89.1948,639946.0],["2017-09-22",88.7266,89.6255,88.53,89.5318,485726.0],["2017-09-25",88.9419,89.4101,87.7528,88.2491,629693.0],["2017-09-26",88.3146,88.6704,87.9307,88.2772,325313.0],["2017-09-27",88.3333,89.5974,87.9494,89.2322,434676.0],["2017-09-28",89.2978,89.2978,88.1554,88.4925,754328.0],["2017-09-29",88.6423,89.3539,88.0431,89.2322,615061.0],["2017-10-02",89.2416,89.6395,88.6798,88.9045,676578.0],["2017-10-03",88.7266,90.8427,88.3521,90.6367,728269.0],["2017-10-04",90.4307,91.6292,89.9906,91.3109,475367.0],["2017-10-05",91.3202,92.2378,91.2547,91.6199,551836.0],["2017-10-06",91.5824,91.8352,90.6742,90.824,338876.0],["2017-10-09",90.721,91.133,89.7051,90.0281,473231.0],["2017-10-10",90.0281,90.3745,89.5225,90.2247,378179.0],["2017-10-11",90.5431,91.0581,89.7846,90.6929,440016.0],["2017-10-12",90.1217,90.1217,87.5562,88.3895,653402.0],["2017-10-13",88.4457,88.8951,86.6292,88.4831,652762.0],["2017-10-16",88.4457,89.6395,87.8933,88.5861,448667.0],["2017-10-17",88.427,88.9326,87.9026,88.0056,304700.0],["2017-10-18",88.3146,88.3146,87.0506,87.0787,356712.0],["2017-10-19",86.8633,87.3221,86.3951,87.1255,541583.0],["2017-10-20",87.5094,87.8558,87.1629,87.5468,477289.0],["2017-10-23",87.2191,87.6124,86.7041,86.8071,805592.0],["2017-10-24",86.4794,86.7228,84.6723,84.7285,699647.0],["2017-10-25",84.691,85.6461,83.867,85.5899,982453.0],["2017-10-26",82.6685,82.6685,77.8371,78.3521,2326104.0],["2017-10-27",78.6517,79.0543,76.3483,78.1648,2198692.0],["2017-10-30",78.015,80.3933,77.9588,80.0936,1318980.0],["2017-10-31",79.9719,82.9007,79.0075,81.7322,911431.0],["2017-11-01",81.9195,83.0618,81.8914,82.3783,1016736.0],["2017-11-02",81.9476,82.9682,81.5637,82.397,899149.0],["2017-11-03",82.4345,83.2116,80.4494,81.7884,732755.0],["2017-11-06",82.1255,86.6386,81.8052,84.7846,1283522.0],["2017-11-07",85.0655,85.5899,83.5955,83.8109,475687.0],["2017-11-08",83.5393,83.8015,81.9757,82.1442,1122575.0],["2017-11-09",82.3221,83.1086,81.2172,82.9213,595837.0],["2017-11-10",82.5936,83.4551,82.5281,82.8558,522359.0],["2017-11-13",82.8464,83.4925,82.3876,83.4551,280777.0],["2017-11-14",82.3315,83.0009,81.3951,82.2846,909402.0],["2017-11-15",82.1161,83.324,80.8052,83.2678,1665012.0],["2017-11-16",83.2865,84.3539,82.0318,84.0262,704987.0],["2017-11-17",83.7453,85.927,83.7453,85.2903,694093.0],["2017-11-20",85.1873,86.3811,84.1573,84.3258,696763.0],["2017-11-21",84.5037,85.3652,83.8858,84.0543,526097.0],["2017-11-22",84.0824,84.0824,82.6873,83.3801,600109.0],["2017-11-24",83.3708,83.3708,81.7228,82.3221,429122.0],["2017-11-27",82.3315,82.3315,79.9625,80.4869,734464.0],["2017-11-28",80.8989,81.7416,79.8034,81.5262,676685.0],["2017-11-29",81.3858,82.4438,81.2828,82.2285,604915.0],["2017-11-30",82.1536,82.6404,80.2434,81.4139,957889.0],["2017-12-01",81.3109,83.9981,80.9551,83.1742,1006804.0],["2017-12-04",83.839,85.4401,83.0243,83.3333,1076117.0],["2017-12-05",83.324,83.6891,82.0037,82.191,682452.0],["2017-12-06",82.2566,82.2566,79.6629,79.7659,1457820.0],["2017-12-07",79.6629,81.573,79.3446,80.0843,1180888.0],["2017-12-08",80.1124,80.5431,78.736,79.279,982346.0],["2017-12-11",79.1386,81.1189,79.0262,80.7865,1228734.0],["2017-12-12",80.7772,81.1704,79.3539,80.0375,809437.0],["2017-12-13",80.3839,80.6648,79.1479,79.9064,778679.0],["2017-12-14",80.2154,80.3933,78.7921,79.485,728162.0],["2017-12-15",79.5131,79.8221,78.1929,78.3989,1020688.0],["2017-12-18",78.9232,79.7846,78.3614,78.9607,991531.0],["2017-12-19",78.8483,78.9326,76.7978,76.8352,1055398.0],["2017-12-20",77.294,77.294,75.2903,76.0674,1212394.0],["2017-12-21",76.0674,80.103,76.0674,79.1948,1524463.0],["2017-12-22",78.839,80.5056,78.839,79.7659,938238.0],["2017-12-26",79.7285,80.0187,79.1479,79.7472,779426.0],["2017-12-27",79.8502,80.0655,77.8839,78.221,10239236.0],["2017-12-28",78.6142,79.8315,78.1742,79.6442,935354.0],["2017-12-29",79.5787,80.0,78.7266,79.7378,664510.0],["2018-01-02",79.9906,83.1086,79.7949,82.9026,1022396.0],["2018-01-03",83.2022,85.4588,82.6873,83.9232,1179499.0],["2018-01-04",84.3633,84.6536,82.4906,82.8652,845322.0],["2018-01-05",82.9401,83.4457,82.5375,83.2678,783058.0],["2018-01-08",83.5674,84.9813,83.0899,84.0637,922538.0],["2018-01-09",84.2697,84.5225,83.5908,83.8764,841904.0],["2018-01-10",83.5674,83.7453,82.1348,83.0712,1077826.0],["2018-01-11",83.3989,84.7378,82.9682,84.5506,841050.0],["2018-01-12",84.588,85.0843,83.9326,84.9251,668461.0],["2018-01-16",85.206,85.206,83.6142,84.0169,1033610.0],["2018-01-17",84.691,85.3745,84.1292,85.206,746105.0],["2018-01-18",85.2434,86.8708,84.7191,86.7603,776970.0],["2018-01-19",86.7416,87.6124,86.7041,87.3502,2037744.0],["2018-01-22",87.4251,88.2772,87.2846,88.2022,399966.0],["2018-01-23",88.4644,88.6891,87.7622,88.3989,659490.0],["2018-01-24",88.3895,89.7285,87.8511,89.7004,617197.0],["2018-01-25",89.7004,90.0094,88.7266,89.2041,383732.0],["2018-01-26",89.5037,89.9719,89.0169,89.7472,357673.0],["2018-01-29",89.2978,89.4476,88.4363,88.6798,625314.0],["2018-01-30",88.2865,89.4288,87.397,89.1292,463726.0],["2018-01-31",89.1105,89.8202,88.8951,89.4663,439802.0],["2018-02-01",89.2416,90.309,88.8764,88.9888,628732.0],["2018-02-02",89.0637,93.3333,89.0637,90.7303,941549.0],["2018-02-05",90.4494,91.8258,87.2004,87.3502,991318.0],["2018-02-06",86.3202,86.573,84.2509,85.9363,875012.0],["2018-02-07",85.7959,86.367,84.5506,84.9438,472804.0],["2018-02-08",84.9438,84.9438,81.4045,81.4419,554719.0],["2018-02-09",82.2097,82.6498,80.0281,81.1423,1494239.0],["2018-02-12",81.9569,84.073,81.3858,83.6704,659810.0],["2018-02-13",83.3614,83.6142,82.7341,83.3989,520650.0],["2018-02-14",82.8558,84.5318,82.8558,84.4101,456250.0],["2018-02-15",84.9064,86.0768,83.9607,85.7772,365470.0],["2018-02-16",85.2903,87.1161,85.2903,86.3109,440977.0],["2018-02-20",86.2172,86.2172,84.9897,85.3184,592740.0],["2018-02-21",85.4213,86.6479,84.9157,85.3933,487756.0],["2018-02-22",85.2622,85.9831,83.7079,83.9607,490532.0],["2018-02-23",84.382,86.0674,83.8109,85.9082,305768.0],["2018-02-26",86.4419,86.4419,85.0468,85.5524,458386.0],["2018-02-27",85.5337,85.721,83.9466,84.1105,458813.0],["2018-02-28",84.2135,84.9906,82.2846,82.2846,526631.0],["2018-03-01",82.5281,83.118,80.618,81.6573,1283843.0],["2018-03-02",81.133,81.4139,80.2715,80.6835,1219870.0],["2018-03-05",80.3933,83.8109,79.8596,83.3614,964190.0],["2018-03-06",83.3521,83.6142,81.6667,82.4345,539767.0],["2018-03-07",81.8446,82.8277,81.5918,82.2191,1129090.0],["2018-03-08",82.2191,83.4457,82.2191,82.809,652975.0],["2018-03-09",83.427,84.2463,82.7341,83.839,552476.0],["2018-03-12",84.0075,88.9419,83.7079,86.7228,1084127.0],["2018-03-13",87.1629,88.4036,84.1948,84.4569,320720.0],["2018-03-14",84.7378,84.8034,82.8933,83.0337,366751.0],["2018-03-15",82.9494,83.2959,82.0318,82.3408,330439.0],["2018-03-16",82.1442,83.7172,82.1442,83.3614,579070.0],["2018-03-19",83.0899,83.0899,81.5918,82.1816,870847.0],["2018-03-20",82.1161,82.1816,81.0019,81.6199,1002959.0],["2018-03-21",81.7322,82.0693,81.264,81.4794,925315.0],["2018-03-22",80.8895,80.8895,80.0375,80.2996,708938.0],["2018-03-23",80.4588,80.4588,78.1086,78.2959,1213782.0],["2018-03-26",79.1948,79.1948,77.2097,78.427,1637564.0],["2018-03-27",78.6704,80.0468,77.5468,78.5019,1411362.0],["2018-03-28",78.5019,79.4476,77.9775,78.5674,1331155.0],["2018-03-29",78.5674,80.6554,78.0337,80.2341,959918.0],["2018-04-02",79.8596,80.2715,77.3034,77.9307,1172237.0],["2018-04-03",78.3708,78.839,76.0581,78.0899,1560241.0],["2018-04-04",76.9944,78.427,76.9944,78.1554,1161664.0],["2018-04-05",78.2959,79.1292,77.6217,78.3801,854400.0],["2018-04-06",78.2491,78.4457,76.4888,77.1723,1032436.0],["2018-04-09",77.294,78.736,77.2097,77.8652,696550.0],["2018-04-10",78.6798,79.1386,77.2472,77.3408,1218695.0],["2018-04-11",77.1067,77.1067,76.1704,76.339,848846.0],["2018-04-12",76.6573,76.985,75.7678,76.7322,592954.0],["2018-04-13",76.9757,77.0974,76.0487,76.3109,1076651.0],["2018-04-16",76.5075,78.3052,76.0206,78.0243,480493.0],["2018-04-17",78.2678,78.8109,77.6592,78.0524,452298.0],["2018-04-18",78.5487,79.3633,78.2491,79.0918,638023.0],["2018-04-19",79.1386,80.0375,77.9682,78.427,529728.0],["2018-04-20",78.6985,78.9981,77.2285,77.5936,521718.0],["2018-04-23",77.9401,78.4644,77.5562,78.0431,533573.0],["2018-04-24",78.2491,78.9794,75.5524,76.1704,596371.0],["2018-04-25",75.8614,76.5169,75.0843,76.3951,523000.0],["2018-04-26",76.7041,76.985,75.824,76.1985,564972.0],["2018-04-27",71.676,72.6311,64.7519,65.3745,7836343.0],["2018-04-30",65.6273,67.2846,65.6273,66.3764,2392106.0],["2018-05-01",66.0112,68.015,65.4963,67.8277,2047997.0],["2018-05-02",67.9682,68.1273,66.0206,66.133,1596767.0],["2018-05-03",64.8315,67.5187,64.8127,67.2097,4692685.0],["2018-05-04",67.5281,68.6798,66.7041,68.4831,1276794.0],["2018-05-07",68.1648,69.1948,68.0712,68.764,1529590.0],["2018-05-08",68.7453,68.8951,67.5562,67.6311,1684877.0],["2018-05-09",67.8933,68.4644,66.4794,66.5918,2088260.0],["2018-05-10",66.5918,67.8464,66.5543,67.1816,2494741.0],["2018-05-11",67.3034,67.3034,65.9831,67.0693,750590.0],["2018-05-14",67.3034,68.221,66.8914,67.6779,700074.0],["2018-05-15",67.1255,67.3642,66.5262,67.1629,506552.0],["2018-05-16",66.985,68.2397,66.8633,67.6592,1066932.0],["2018-05-17",67.9775,67.9775,66.5449,66.6292,1420867.0],["2018-05-18",66.6386,66.8165,66.2453,66.4326,907800.0],["2018-05-21",66.5356,66.6667,65.6507,66.133,949772.0],["2018-05-22",66.4326,66.4888,66.1517,66.1891,777718.0],["2018-05-23",65.9363,66.8071,65.4682,66.6667,845536.0],["2018-05-24",66.6667,66.6667,65.6835,66.4513,1132294.0],["2018-05-25",66.3858,67.0131,66.0019,66.7509,994842.0],["2018-05-29",66.2828,67.397,65.0562,65.4401,1303280.0],["2018-05-30",65.6835,65.7397,64.8876,65.2341,857390.0],["2018-05-31",65.1592,65.1592,64.2603,64.485,1551911.0],["2018-06-01",64.8689,65.5712,64.162,64.3258,1213568.0],["2018-06-04",64.8408,65.6976,63.9794,65.3839,949986.0],["2018-06-05",65.4775,66.0861,65.206,65.515,1407944.0],["2018-06-06",65.6742,67.7903,65.5243,67.3783,512640.0],["2018-06-07",67.6311,68.2116,67.1442,68.015,921898.0],["2018-06-08",68.0899,68.3333,67.5468,68.2584,1312999.0],["2018-06-11",68.5674,69.5131,67.5187,69.1948,656393.0],["2018-06-12",69.2697,71.1704,69.2416,70.2154,679355.0],["2018-06-13",70.7959,71.0112,69.5131,69.5974,1395876.0],["2018-06-14",69.5974,71.8914,69.5974,71.6292,622751.0],["2018-06-15",71.3109,72.2191,71.1142,71.9101,1044824.0],["2018-06-18",71.3109,72.0131,70.6461,71.47,841264.0],["2018-06-19",71.0581,71.456,70.7491,71.0768,853012.0],["2018-06-20",71.0487,73.3521,70.7303,71.1142,757105.0],["2018-06-21",71.8633,71.9663,70.2622,70.309,814991.0],["2018-06-22",70.4213,72.7809,70.4213,72.1816,1004774.0],["2018-06-25",72.0318,73.3052,71.2453,71.8258,747173.0],["2018-06-26",71.7416,72.5187,71.133,72.3034,1359350.0],["2018-06-27",72.6966,72.6966,71.0112,71.0955,881100.0],["2018-06-28",71.4045,71.8165,70.4307,70.9925,599255.0],["2018-06-29",71.161,71.9569,69.9719,70.8989,785087.0],["2018-07-02",70.6273,71.03,69.2041,70.8333,641014.0],["2018-07-03",70.9363,72.1723,70.8614,71.7697,345391.0],["2018-07-05",72.3315,72.3502,70.9644,72.0412,926597.0],["2018-07-06",72.294,74.0262,72.1629,73.661,699220.0],["2018-07-09",73.8764,74.897,73.8577,74.8034,773873.0],["2018-07-10",75.1685,75.1685,73.9607,74.4195,360877.0],["2018-07-11",74.2135,74.9157,73.7453,73.97,1078787.0],["2018-07-12",74.2322,74.4382,73.5674,74.176,1107089.0],["2018-07-13",74.0169,74.279,73.6985,74.0449,472804.0],["2018-07-16",74.1199,74.3352,73.839,74.0637,643256.0],["2018-07-17",73.867,74.5599,73.4082,74.3446,510611.0],["2018-07-18",74.6067,74.6067,73.4925,73.9419,694948.0],["2018-07-19",73.9513,74.0075,72.706,73.0431,998794.0],["2018-07-20",72.9682,72.9682,71.8727,72.4345,761057.0],["2018-07-23",72.4438,72.4438,71.4045,71.7228,557389.0],["2018-07-24",71.8446,72.2846,71.0768,71.2453,595410.0],["2018-07-25",70.9457,71.03,68.8483,69.4663,539340.0],["2018-07-26",69.4569,71.7416,69.4569,71.2734,660558.0],["2018-07-27",71.4794,72.1723,70.1498,70.8521,433928.0],["2018-07-30",70.9082,71.9007,70.3933,71.8633,691103.0],["2018-07-31",73.97,76.7697,73.7172,74.4101,1332544.0],["2018-08-01",74.3446,74.5506,73.221,73.221,967501.0],["2018-08-02",72.809,72.926,72.2846,72.6592,809330.0],["2018-08-03",72.9869,74.8221,72.8511,74.3727,573516.0],["2018-08-06",74.4569,74.588,73.8202,73.9139,679996.0],["2018-08-07",73.0993,73.9981,72.5094,73.6236,463298.0],["2018-08-08",73.3521,74.073,73.0243,73.3052,575972.0],["2018-08-09",73.5487,75.1779,73.3661,74.6536,608653.0],["2018-08-10",74.4663,74.4663,73.6798,74.1667,706696.0],["2018-08-13",74.1854,74.3258,73.4457,73.8858,300535.0],["2018-08-14",73.8109,75.0749,73.8109,74.8034,488824.0],["2018-08-15",74.4944,74.4944,72.7341,72.9682,649024.0],["2018-08-16",73.2022,74.3914,73.2022,74.0449,411821.0],["2018-08-17",74.0637,74.3071,73.6049,73.9513,357887.0],["2018-08-20",73.9419,74.1667,73.2022,73.6517,658849.0],["2018-08-21",73.6423,75.9644,73.6423,75.3933,854293.0],["2018-08-22",75.3933,75.824,74.1105,74.897,907052.0],["2018-08-23",74.588,74.6395,72.4157,72.809,1508870.0],["2018-08-24",73.1554,74.1573,72.8464,73.6891,971026.0],["2018-08-27",73.8764,75.1779,73.8764,74.2978,789893.0],["2018-08-28",74.4382,75.5993,74.4382,74.7472,658422.0],["2018-08-29",74.8596,75.8146,74.5131,75.4963,538913.0],["2018-08-30",75.2996,75.7116,75.0562,75.618,471308.0],["2018-08-31",75.5993,76.3483,75.4401,75.927,543078.0],["2018-09-04",75.8052,76.9382,74.8642,76.2266,600430.0],["2018-09-05",76.2172,76.6386,75.3371,75.618,615275.0],["2018-09-06",75.4307,76.0581,74.4476,74.5412,455502.0],["2018-09-07",74.5506,75.0187,74.0824,74.5974,291671.0],["2018-09-10",74.9345,75.5618,74.5506,75.2528,510824.0],["2018-09-11",75.3558,76.4513,75.1498,76.0861,510504.0],["2018-09-12",76.0768,76.133,74.794,75.8521,678928.0],["2018-09-13",76.3109,78.5674,76.3109,77.1629,654150.0],["2018-09-14",77.3596,77.5562,76.6292,77.2191,450376.0],["2018-09-17",77.0225,77.3876,76.5496,76.8352,451016.0],["2018-09-18",77.0787,79.3539,76.7135,78.8858,1078466.0],["2018-09-19",78.8202,79.5787,78.8202,79.0356,397189.0],["2018-09-20",79.4382,79.897,78.867,79.4382,600109.0],["2018-09-21",79.7846,80.3652,79.485,79.5974,936956.0],["2018-09-24",79.3727,79.3727,78.2397,78.3427,1031047.0],["2018-09-25",78.4738,78.4738,77.6217,77.9682,326488.0],["2018-09-26",78.1648,78.6142,77.7903,77.9869,435424.0],["2018-09-27",78.221,80.1498,77.9401,78.427,477396.0],["2018-09-28",78.2303,79.0543,78.0103,78.9326,461269.0],["2018-10-01",79.3165,79.6536,77.4204,77.7434,605663.0],["2018-10-02",77.4532,78.6236,77.3596,78.5206,507834.0],["2018-10-03",78.9045,79.0543,78.0712,78.1835,873838.0],["2018-10-04",77.9775,78.427,77.1536,77.3408,770989.0],["2018-10-05",77.4906,77.8137,75.2715,75.7491,959171.0],["2018-10-08",75.1779,76.5356,75.1779,76.3109,533146.0],["2018-10-09",76.6479,77.4719,75.6236,77.0225,542651.0],["2018-10-10",77.0131,77.2097,74.485,74.6629,935568.0],["2018-10-11",74.7097,75.1685,72.6358,73.0712,1005842.0],["2018-10-12",74.2978,74.9906,73.1086,74.794,1495734.0],["2018-10-15",74.6629,76.7041,74.2135,76.1985,815311.0],["2018-10-16",76.3858,78.0993,76.1657,77.9775,373907.0],["2018-10-17",78.427,78.427,76.3951,77.3876,611537.0],["2018-10-18",77.6124,77.6404,76.2453,77.3034,525029.0],["2018-10-19",77.6124,78.5674,77.2472,77.9588,526631.0],["2018-10-22",78.3614,78.7734,77.2004,77.4345,807408.0],["2018-10-23",76.3109,77.0599,75.2996,76.4794,770562.0],["2018-10-24",76.5262,77.4438,73.4176,73.5768,1072806.0],["2018-10-25",74.3633,76.4794,74.3633,75.7397,714599.0],["2018-10-26",73.3989,73.3989,69.2416,71.7697,1546357.0],["2018-10-29",72.912,75.0281,71.7884,72.8184,830690.0],["2018-10-30",72.6592,76.3483,72.6592,76.2547,729124.0],["2018-10-31",77.4438,78.8483,76.6948,77.6498,807408.0],["2018-11-01",78.0337,79.4757,77.2191,78.736,962695.0],["2018-11-02",78.3895,79.0356,75.5618,76.8071,772271.0],["2018-11-05",77.1536,78.2959,76.9991,78.0618,599575.0],["2018-11-06",78.0712,78.6985,77.2097,77.7154,553224.0],["2018-11-07",78.1929,79.4288,77.9775,79.0543,550768.0],["2018-11-08",78.6142,79.4944,77.1816,77.9682,352013.0],["2018-11-09",77.3783,78.3708,76.264,76.9382,522786.0],["2018-11-12",77.1255,77.7434,76.2828,77.1442,983735.0],["2018-11-13",77.1442,78.9045,77.1021,77.2753,602352.0],["2018-11-14",78.0431,78.1929,73.118,77.2285,648276.0],["2018-11-15",76.6292,76.9663,74.883,76.8165,743114.0],["2018-11-16",76.5918,78.8296,76.4326,78.4551,1171169.0],["2018-11-19",78.4738,78.6891,76.161,76.4981,734784.0],["2018-11-20",75.3745,76.03,71.6667,72.1629,959598.0],["2018-11-21",72.5281,73.4831,71.6479,72.3315,576293.0],["2018-11-23",72.0225,73.633,71.6199,73.4082,232076.0],["2018-11-26",74.1386,74.8221,73.3989,74.7659,437239.0],["2018-11-27",74.2135,76.0112,74.2135,75.9082,459988.0],["2018-11-28",76.03,78.5674,75.7678,78.4925,504203.0],["2018-11-29",78.118,80.1049,78.118,79.2416,549486.0],["2018-11-30",78.9607,79.691,78.4831,79.4476,839128.0],["2018-12-03",80.3371,80.412,78.1648,78.6891,575972.0],["2018-12-04",78.9607,79.6536,76.3483,76.6948,540088.0],["2018-12-06",75.6273,77.2191,74.8689,77.2097,695802.0],["2018-12-07",77.2378,77.6311,74.5693,75.309,404452.0],["2018-12-10",75.4494,75.515,73.4925,74.7753,469172.0],["2018-12-11",75.8146,76.0581,73.5487,74.1386,480066.0],["2018-12-12",75.2341,77.3689,74.8689,75.1685,596585.0],["2018-12-13",75.3464,76.0019,73.3052,73.9607,331080.0],["2018-12-14",73.661,74.3633,72.9213,73.4831,381917.0],["2018-12-17",73.2959,73.7079,72.3034,72.7809,450376.0],["2018-12-18",73.1742,73.2772,70.9925,71.6667,603100.0],["2018-12-19",71.7978,72.9963,69.3071,69.8876,616236.0],["2018-12-20",69.5037,69.9064,67.4532,68.0899,859847.0],["2018-12-21",68.2491,68.9326,65.927,66.5262,937811.0],["2018-12-24",65.9644,66.5075,64.4382,64.5131,441832.0],["2018-12-26",65.2622,66.9195,64.1105,66.9195,712356.0],["2018-12-27",65.9738,67.2659,64.3352,67.2566,836885.0],["2018-12-28",67.6217,68.3708,65.7959,67.3034,600323.0],["2018-12-31",67.4906,68.0431,66.3764,67.4438,594128.0],["2019-01-02",66.4607,68.4457,66.0019,68.2865,667393.0],["2019-01-03",68.0712,69.8689,67.7996,68.5861,419190.0],["2019-01-04",69.5599,71.9944,69.2135,71.4981,509756.0],["2019-01-07",71.6292,72.5187,69.382,71.779,469920.0],["2019-01-08",72.4251,72.6592,71.5637,71.9007,437132.0],["2019-01-09",72.3408,72.4625,71.3296,71.7041,657995.0],["2019-01-10",71.2266,71.6011,70.2154,70.7772,407015.0],["2019-01-11",71.1142,71.3109,70.3839,71.236,396228.0],["2019-01-14",70.8614,71.3811,70.2434,70.3464,379140.0],["2019-01-15",70.6929,70.8427,69.9298,70.4963,375402.0],["2019-01-16",71.1049,71.3109,70.0094,70.5712,427948.0],["2019-01-17",70.4401,71.1283,70.2996,70.7959,409578.0],["2019-01-18",71.367,71.3858,70.2341,70.7865,818195.0],["2019-01-22",69.7378,71.4607,68.5393,68.867,522252.0],["2019-01-23",69.4476,70.6929,67.5936,68.9139,644538.0],["2019-01-24",68.9326,69.7191,68.3989,69.6629,352760.0],["2019-01-25",70.2434,70.5899,69.8736,70.1685,607799.0],["2019-01-28",69.8315,70.9457,69.3633,70.927,460201.0],["2019-01-29",70.9363,71.236,70.0749,70.3652,290176.0],["2019-01-30",70.4682,71.4419,70.0749,70.5337,750270.0],["2019-01-31",76.1049,80.9457,75.1966,79.6067,1886836.0],["2019-02-01",79.588,82.1255,78.647,81.7978,1261415.0],["2019-02-04",81.8352,82.397,81.4326,81.5169,802495.0],["2019-02-05",81.7978,83.015,81.1236,82.9307,680957.0],["2019-02-06",82.7715,83.7921,82.2191,83.4551,589750.0],["2019-02-07",82.9775,83.4551,81.985,83.3895,606517.0],["2019-02-08",82.6779,83.1742,82.0318,82.9401,624566.0],["2019-02-11",82.8464,82.9401,80.7772,80.9457,965258.0],["2019-02-12",81.779,82.5,80.8052,81.7603,888042.0],["2019-02-13",82.1161,82.3408,80.824,81.3577,547136.0],["2019-02-14",81.0674,82.2097,80.5899,82.1348,449735.0],["2019-02-15",82.397,83.53,82.1489,83.3801,506766.0],["2019-02-19",83.4831,83.7172,82.8745,83.0431,308438.0],["2019-02-20",82.9026,84.0122,82.8371,83.6798,360023.0],["2019-02-21",83.53,83.97,81.9569,83.7547,463085.0],["2019-02-22",84.0637,84.4663,83.736,84.3446,503028.0],["2019-02-25",83.9419,84.7378,83.6985,83.764,549593.0],["2019-02-26",83.4363,83.8483,83.0056,83.6236,536456.0],["2019-02-27",83.427,83.8951,82.8184,83.5861,349556.0],["2019-02-28",83.633,84.0449,83.4551,83.8015,595303.0],["2019-03-01",84.3914,84.4101,83.7453,84.1573,692171.0],["2019-03-04",84.6442,85.2154,84.0262,84.7285,1066398.0],["2019-03-05",84.7285,85.1592,83.5487,83.5861,646033.0],["2019-03-06",83.5581,84.0449,83.0524,83.324,470027.0],["2019-03-07",83.0243,83.7079,82.603,82.8184,515844.0],["2019-03-08",81.8165,82.5843,81.8165,82.4906,537738.0],["2019-03-11",82.3315,84.073,82.3315,83.8951,596158.0],["2019-03-12",84.2228,84.4195,83.324,84.2416,493736.0],["2019-03-13",84.7753,85.9082,84.4663,85.0281,1369176.0],["2019-03-14",84.8127,86.3109,84.7004,85.824,1269211.0],["2019-03-15",86.1236,86.8633,85.5618,86.5075,1260881.0],["2019-03-18",86.4888,87.3034,86.3951,87.1067,1051232.0],["2019-03-19",87.3596,88.6142,87.3315,87.5187,1073981.0],["2019-03-20",87.7154,88.1086,86.779,87.3408,651373.0],["2019-03-21",87.088,88.53,87.0412,88.3333,483484.0],["2019-03-22",88.1461,88.1835,86.7416,86.9007,455182.0],["2019-03-25",86.9195,86.9195,85.8895,86.3483,466823.0],["2019-03-26",86.9476,86.9476,86.2734,86.7509,641014.0],["2019-03-27",86.9007,87.4719,86.5637,86.9382,529514.0],["2019-03-28",86.8633,87.2753,86.4888,86.8727,363654.0],["2019-03-29",87.0693,87.0693,85.5852,85.8989,570205.0],["2019-04-01",86.5169,86.7509,85.8614,86.4232,530155.0],["2019-04-02",86.5075,86.8633,85.9176,86.779,461376.0],["2019-04-03",87.0412,87.2191,85.7491,86.1891,684588.0],["2019-04-04",86.3858,86.6105,85.515,86.1236,535175.0],["2019-04-05",86.339,87.3034,86.339,87.2753,631829.0],["2019-04-08",87.294,87.5468,86.8071,87.4625,564972.0],["2019-04-09",86.9195,87.7247,86.9195,87.6217,671558.0],["2019-04-10",87.5094,88.2959,87.1255,88.2491,372625.0],["2019-04-11",88.5674,88.6891,88.015,88.6049,374761.0],["2019-04-12",89.1011,89.1292,88.3708,88.9045,323070.0],["2019-04-15",88.6517,89.1854,88.4644,88.6985,548738.0],["2019-04-16",88.8858,89.4569,88.4831,89.3727,276719.0],["2019-04-17",89.5131,89.8502,89.3539,89.794,407549.0],["2019-04-18",90.1217,90.5431,88.839,89.8127,485192.0],["2019-04-22",89.1105,89.7846,88.8296,89.0075,497902.0],["2019-04-23",89.2884,90.1873,89.0075,89.8689,733716.0],["2019-04-24",89.5412,91.2079,88.9513,90.2247,510184.0],["2019-04-25",90.1779,91.5637,90.1779,91.1517,421326.0],["2019-04-26",91.2172,92.0787,91.03,92.0412,321575.0],["2019-04-29",91.7978,92.4157,91.7978,92.3315,351372.0],["2019-04-30",92.1442,92.9963,91.779,92.4251,678394.0],["2019-05-01",92.6966,93.97,92.2753,92.2846,388218.0],["2019-05-02",92.6217,92.6217,88.3951,92.1255,493736.0],["2019-05-03",92.088,93.6423,91.8446,93.6423,495018.0],["2019-05-06",92.2566,93.324,92.2566,93.1461,333109.0],["2019-05-07",92.3408,93.4082,91.9944,93.3614,742474.0],["2019-05-08",93.3521,93.5674,92.5749,92.6873,554612.0],["2019-05-09",92.1348,92.9869,91.4232,92.9026,414384.0],["2019-05-10",92.9401,93.633,91.5449,93.5955,436492.0],["2019-05-13",92.1255,92.9026,90.1217,91.0112,370382.0],["2019-05-14",91.133,92.5655,90.4963,91.4326,426559.0],["2019-05-15",91.1985,92.603,90.309,92.5281,480920.0],["2019-05-16",92.706,94.4335,92.706,94.0356,650198.0],["2019-05-17",93.4644,95.3558,93.4644,95.1873,606838.0],["2019-05-20",94.4476,94.5037,92.5094,92.8652,372518.0],["2019-05-21",93.1648,94.2509,93.1648,93.6142,580351.0],["2019-05-22",93.3708,93.839,93.1507,93.6517,536243.0],["2019-05-23",93.1648,93.3895,92.2846,92.9494,368033.0],["2019-05-24",93.3521,93.9419,92.9588,93.1461,676685.0],["2019-05-28",92.7715,93.9607,92.7715,93.3427,1498084.0],["2019-05-29",92.7247,92.8933,91.7322,91.9944,556642.0],["2019-05-30",92.1348,93.1554,91.5637,92.5843,324565.0],["2019-05-31",91.9382,92.4157,91.2921,91.9007,618372.0],["2019-06-03",91.9757,92.5562,91.1704,91.4232,576079.0],["2019-06-04",92.0506,94.1386,91.7509,93.4363,716201.0],["2019-06-05",93.7453,93.9045,92.7341,93.4738,685870.0],["2019-06-06",93.4925,94.7566,93.3052,94.6255,1033824.0],["2019-06-07",94.7097,96.367,94.7097,95.7116,424744.0],["2019-06-10",95.8989,96.6011,95.6648,95.8708,344430.0],["2019-06-11",96.264,96.4794,94.4288,94.9438,420365.0],["2019-06-12",94.8315,95.1217,93.7547,93.839,570526.0],["2019-06-13",94.3446,94.3446,93.3614,93.7266,347848.0],["2019-06-14",93.9981,95.0562,93.0431,94.1854,285583.0],["2019-06-17",94.5131,95.515,93.8998,95.0562,582274.0],["2019-06-18",95.8333,96.4326,95.4869,95.6461,394733.0],["2019-06-19",95.5337,96.5918,95.3745,96.4419,474833.0],["2019-06-20",97.2659,97.4251,96.3202,97.1816,537418.0],["2019-06-21",97.4345,97.6779,95.7022,97.4438,870634.0],["2019-06-24",97.6592,97.9401,96.3202,96.3858,470881.0],["2019-06-25",96.2734,96.2734,94.7378,95.1779,788718.0],["2019-06-26",95.4869,95.824,94.2228,94.5131,549700.0],["2019-06-27",95.0,96.2828,94.2697,96.2079,631295.0],["2019-06-28",96.573,97.617,95.618,97.5843,912926.0],["2019-07-01",98.4644,98.7453,97.6124,98.5955,557389.0],["2019-07-02",98.6798,99.1199,98.0758,98.6891,471629.0],["2019-07-03",98.9607,99.6723,98.8296,99.2884,154433.0],["2019-07-05",98.8577,99.8408,96.7369,99.8408,189997.0],["2019-07-08",99.5599,99.6442,96.7228,98.9888,403918.0],["2019-07-09",98.867,100.0281,98.6517,99.8034,512854.0],["2019-07-10",99.7846,100.7303,99.7846,100.3745,712249.0],["2019-07-11",100.7772,101.4981,100.3558,100.8895,528233.0],["2019-07-12",101.0206,101.868,100.5993,101.5824,629372.0],["2019-07-15",101.5918,101.6948,100.824,101.1423,674549.0],["2019-07-16",100.721,101.779,100.721,101.0768,536990.0],["2019-07-17",101.5356,101.6573,100.1217,100.3558,515844.0],["2019-07-18",99.2509,100.7397,99.0449,100.5805,610896.0],["2019-07-19",100.8333,101.1049,98.9419,98.9794,650732.0],["2019-07-22",99.3352,99.4757,98.1554,98.2959,533252.0],["2019-07-23",98.661,98.6704,97.5843,98.3052,517553.0],["2019-07-24",98.3427,98.9981,97.8745,98.7734,523534.0],["2019-07-25",98.8015,99.5318,98.1554,98.5112,471202.0],["2019-07-26",93.6142,96.0861,92.6639,95.8521,787009.0],["2019-07-29",95.9738,95.9738,94.4476,94.7285,499290.0],["2019-07-30",94.2416,95.7584,94.2416,95.0281,548204.0],["2019-07-31",94.5412,94.7378,92.5262,93.1742,726240.0],["2019-08-01",93.2303,95.3839,93.0524,93.1461,682238.0],["2019-08-02",92.6498,98.2584,91.7697,92.8558,402209.0],["2019-08-05",91.7509,91.985,90.2996,91.4794,452832.0],["2019-08-06",92.2846,93.5112,90.3184,92.9775,830904.0],["2019-08-07",92.0599,92.3221,90.721,92.2004,708725.0],["2019-08-08",92.9682,94.4663,91.985,94.0262,621362.0],["2019-08-09",93.8296,94.0637,92.3596,93.2772,425278.0],["2019-08-12",92.9494,93.221,91.9476,92.5936,403597.0],["2019-08-13",92.2753,94.1386,91.9944,93.0993,346673.0],["2019-08-14",92.0131,92.5047,91.4888,91.8446,345712.0],["2019-08-15",92.5187,92.8184,91.7322,92.5936,355324.0],["2019-08-16",92.7715,93.9326,92.7715,93.5768,371664.0],["2019-08-19",94.5599,95.4541,94.382,94.8127,435210.0],["2019-08-20",94.8034,95.6554,94.4007,95.1779,313885.0],["2019-08-21",96.0019,96.0019,94.8783,95.1966,316876.0],["2019-08-22",95.412,95.412,94.0356,94.9345,306089.0],["2019-08-23",94.7566,95.4494,93.0243,93.1835,497902.0],["2019-08-26",94.176,96.161,93.7079,95.7772,397296.0],["2019-08-27",96.1142,96.6105,95.5899,95.6461,432220.0],["2019-08-28",95.5618,96.6199,95.0515,96.3109,391529.0],["2019-08-29",97.0787,98.4082,96.9242,97.9869,398044.0],["2019-08-30",98.5861,99.2135,98.029,98.7266,390140.0],["2019-09-03",98.221,98.9934,97.6451,98.3614,527165.0],["2019-09-04",99.2135,100.5618,99.2135,100.4401,433074.0],["2019-09-05",101.1236,102.6498,100.6461,100.8708,373480.0],["2019-09-06",101.1142,102.1816,100.6086,101.5918,392383.0],["2019-09-09",102.0506,102.2004,99.8408,100.6367,476542.0],["2019-09-10",100.4588,101.0674,99.8034,100.4494,551729.0],["2019-09-11",100.8521,101.2968,99.9625,101.1704,474619.0],["2019-09-12",101.367,102.7341,100.7022,101.7041,382237.0],["2019-09-13",101.9476,102.5094,101.4139,102.3221,570846.0],["2019-09-16",101.9663,102.6498,100.412,101.5918,676578.0],["2019-09-17",101.6573,102.0693,100.8521,101.9288,656820.0],["2019-09-18",101.4232,102.1723,100.8755,101.8914,778252.0],["2019-09-19",101.6479,102.6685,101.6479,101.8352,611216.0],["2019-09-20",102.1161,102.2004,99.8221,100.2715,880673.0],["2019-09-23",100.4494,100.6742,100.0468,100.1873,414384.0],["2019-09-24",100.412,101.0581,99.2603,99.5506,659597.0],["2019-09-25",99.6536,99.7004,98.6891,99.2041,361198.0],["2019-09-26",99.3071,99.3071,97.2144,97.7434,521291.0],["2019-09-27",98.0993,98.0993,95.8146,96.779,596051.0],["2019-09-30",97.2753,98.221,96.9195,98.0056,651373.0],["2019-10-01",98.5112,98.8483,96.8914,97.0412,563477.0],["2019-10-02",97.0412,98.9092,96.6386,97.7622,723036.0],["2019-10-03",98.0243,99.0169,97.1067,98.4738,735852.0],["2019-10-04",99.7753,101.3109,99.2135,101.03,1235783.0],["2019-10-07",100.5993,101.9476,100.3745,101.1142,797582.0],["2019-10-08",100.8521,101.4232,99.3258,100.5993,657354.0],["2019-10-09",100.9644,101.5543,100.5993,100.7584,386616.0],["2019-10-10",100.4869,101.5169,99.471,100.515,497047.0],["2019-10-11",101.4326,101.9288,99.691,100.2247,479425.0],["2019-10-14",100.1311,100.618,97.3923,99.8876,382451.0],["2019-10-15",100.4026,102.5843,100.4026,102.2285,723570.0],["2019-10-16",102.0599,103.6938,101.7135,103.0899,934286.0],["2019-10-17",103.6798,104.6629,103.0243,104.0637,703705.0],["2019-10-18",104.0637,104.2322,103.1929,103.9513,725813.0],["2019-10-21",104.2322,104.2978,102.8184,103.1461,732007.0],["2019-10-22",103.4551,103.9419,101.8193,102.9775,448667.0],["2019-10-23",102.7622,103.8015,102.5655,103.2865,505378.0],["2019-10-24",103.6423,103.8483,102.5749,103.1835,497154.0],["2019-10-25",107.912,110.4682,106.5075,108.7547,1319621.0],["2019-10-28",109.2603,110.5243,109.073,109.4663,885906.0],["2019-10-29",109.5506,110.6086,108.9326,109.3071,1189004.0],["2019-10-30",109.4944,110.4588,109.1199,110.3745,692705.0],["2019-10-31",110.206,110.721,109.2697,110.5524,645606.0],["2019-11-01",110.9457,112.4345,110.7631,112.0599,695695.0],["2019-11-04",112.0693,112.3876,110.7584,110.8989,643256.0],["2019-11-05",110.8801,110.8895,109.5974,110.4869,846070.0],["2019-11-06",110.7959,110.7959,108.1367,109.1667,1167858.0],["2019-11-07",109.5318,109.7191,107.7996,108.427,1036174.0],["2019-11-08",108.6049,110.0936,108.3052,109.3258,385548.0],["2019-11-11",108.6891,110.2341,108.6891,109.8034,520650.0],["2019-11-12",109.4944,110.9176,107.6779,109.8783,649344.0],["2019-11-13",110.0375,111.9007,109.6067,111.133,938879.0],["2019-11-14",110.8895,111.5262,110.4167,111.4981,842118.0],["2019-11-15",111.5449,112.2425,109.8876,110.1592,782951.0],["2019-11-18",110.0,110.6742,107.7069,110.1779,906198.0],["2019-11-19",110.4869,111.7416,109.9813,111.0768,715774.0],["2019-11-20",111.0393,113.6236,110.8708,113.1929,1038416.0],["2019-11-21",113.3708,113.3708,112.397,112.4813,676364.0],["2019-11-22",112.4532,112.4532,110.9925,111.03,539447.0],["2019-11-25",111.0393,114.0684,110.2434,110.5618,492028.0],["2019-11-26",110.824,111.4981,109.8127,110.7116,409258.0],["2019-11-27",110.6835,112.6873,110.6367,112.2846,408403.0],["2019-11-29",112.4438,112.4438,111.4607,111.882,301817.0],["2019-12-02",111.7322,112.2472,110.7584,111.676,731794.0],["2019-12-03",110.6742,111.9757,110.5524,111.7322,681704.0],["2019-12-04",111.4607,111.7135,108.4363,110.1311,520650.0],["2019-12-05",110.2809,111.9382,109.3914,111.9007,506552.0],["2019-12-06",112.3502,112.9775,110.9082,112.4813,705628.0],["2019-12-09",112.3783,113.5206,111.8258,112.4064,1117876.0],["2019-12-10",112.4157,112.4157,110.7584,110.8895,616022.0],["2019-12-11",110.8895,112.3174,110.3371,112.2566,449521.0],["2019-12-12",112.3315,113.7968,111.4045,113.4082,568283.0],["2019-12-13",113.1835,115.2715,112.8792,114.1292,1165936.0],["2019-12-16",114.3727,114.5974,112.0225,112.5936,1438382.0],["2019-12-17",112.7154,113.427,112.5468,112.9026,817981.0],["2019-12-18",112.8371,113.6236,112.1536,112.4438,870740.0],["2019-12-19",112.809,114.8221,112.4345,114.7846,1074408.0],["2019-12-20",114.9906,115.6929,114.1573,114.7659,865934.0],["2019-12-23",115.0187,116.3071,114.6816,116.2172,359062.0],["2019-12-24",116.2547,116.9101,115.6273,116.0768,331614.0],["2019-12-26",116.6573,117.5187,116.4794,117.3408,297545.0],["2019-12-27",117.6779,118.015,116.8165,117.3783,338876.0],["2019-12-30",117.3408,117.6592,116.5075,117.0974,481882.0],["2019-12-31",116.7884,118.0243,116.7884,117.7434,336740.0],["2020-01-02",117.294,118.5487,116.412,118.4176,539660.0],["2020-01-03",117.3502,119.691,117.1723,119.6348,423996.0],["2020-01-06",119.0356,120.0796,118.6049,120.0187,502708.0],["2020-01-07",120.0187,121.0861,119.7004,120.4775,556108.0],["2020-01-08",120.4307,122.2144,119.7566,120.3277,734998.0],["2020-01-09",120.9082,121.4513,120.618,121.133,511252.0],["2020-01-10",121.1423,121.4888,120.3277,120.4307,428482.0],["2020-01-13",120.9082,122.0599,120.6414,121.9195,549272.0],["2020-01-14",121.573,121.9288,121.0964,121.4419,427414.0],["2020-01-15",121.4981,122.9541,121.2968,122.3221,568283.0],["2020-01-16",122.3127,122.5749,121.0674,121.8539,695268.0],["2020-01-17",122.294,122.4157,120.8895,121.2266,523213.0],["2020-01-21",121.1985,122.294,120.1404,121.9288,1039271.0],["2020-01-22",122.3221,123.3614,122.0974,122.7715,467784.0],["2020-01-23",122.7434,123.5908,121.9476,123.5112,543078.0],["2020-01-24",123.5019,123.661,121.8446,121.882,353401.0],["2020-01-27",120.1779,122.1067,120.1779,121.5543,511999.0],["2020-01-28",122.4157,122.4157,121.2828,121.4888,662160.0],["2020-01-29",121.3202,121.573,118.867,119.3165,532291.0],["2020-01-30",118.3146,119.7659,118.1835,119.7004,619226.0],["2020-01-31",119.9813,125.103,119.5599,124.4663,908441.0],["2020-02-03",125.206,128.4925,125.1685,127.7903,732648.0],["2020-02-04",126.6573,128.1929,125.7022,127.5843,1554474.0],["2020-02-05",126.9944,126.9944,125.2434,125.4307,522572.0],["2020-02-06",125.5431,126.7603,125.5431,126.2453,366431.0],["2020-02-07",125.9457,126.353,125.2809,125.824,475474.0],["2020-02-10",124.8221,127.0693,124.8221,126.8352,424103.0],["2020-02-11",127.5,127.5187,125.7022,127.2846,560273.0],["2020-02-12",127.4345,128.3333,127.1723,127.809,307264.0],["2020-02-13",127.397,128.5393,127.397,128.0993,394626.0],["2020-02-14",128.4363,128.7453,127.6592,128.3427,383519.0],["2020-02-18",128.3427,129.3446,128.1461,129.2228,481241.0],["2020-02-19",129.5599,131.0627,129.3258,130.3745,575118.0],["2020-02-20",130.2622,131.0861,128.5487,129.4663,673694.0],["2020-02-21",129.588,129.6442,127.6404,128.2959,798330.0],["2020-02-24",126.5918,128.1021,126.0768,127.3596,498542.0],["2020-02-25",128.221,128.6423,124.6816,124.8596,711074.0],["2020-02-26",125.3839,127.0318,124.4569,124.8689,515417.0],["2020-02-27",124.0637,124.7753,121.5075,121.5824,1363729.0],["2020-02-28",118.4831,120.9363,115.7303,117.8745,2109941.0],["2020-03-02",118.839,120.3745,117.9307,120.3745,1246997.0],["2020-03-03",120.4494,122.809,119.4382,120.3839,1160702.0],["2020-03-04",122.5562,125.8146,121.7697,125.6461,529408.0],["2020-03-05",123.6985,125.6835,119.2228,119.3071,856109.0],["2020-03-06",116.0206,117.3876,113.4925,115.7772,1653478.0],["2020-03-09",110.1217,110.8521,106.5356,106.9288,1270172.0],["2020-03-10",108.7734,110.9363,107.0037,110.6929,872236.0],["2020-03-11",108.2678,109.9064,104.3914,105.618,899149.0],["2020-03-12",99.1292,104.8596,98.3333,100.3371,1101108.0],["2020-03-13",104.1386,105.3464,97.2097,105.1404,1157819.0],["2020-03-16",96.2828,97.397,87.9213,88.4831,1664051.0],["2020-03-17",89.8596,94.4944,88.9794,94.3071,1581922.0],["2020-03-18",89.5787,90.8895,80.7116,88.0618,1716276.0],["2020-03-19",87.5281,93.9513,84.8221,89.9719,1299329.0],["2020-03-20",88.4176,92.1536,84.7659,84.897,1034892.0],["2020-03-23",85.4588,88.5581,82.5281,86.03,1518589.0],["2020-03-24",90.0187,95.9363,89.0918,95.1966,989502.0],["2020-03-25",93.221,100.3792,92.1255,94.8596,791708.0],["2020-03-26",96.5169,106.7978,95.8614,106.0112,1108370.0],["2020-03-27",102.2472,107.1161,101.6386,104.2603,686938.0],["2020-03-30",104.485,107.2097,103.6985,106.779,663762.0],["2020-03-31",105.5899,107.3876,103.1086,103.6704,1278396.0],["2020-04-01",98.9981,102.3221,98.4551,100.0749,723570.0],["2020-04-02",98.9232,103.8951,98.7921,103.5019,597012.0],["2020-04-03",102.7434,104.3727,100.1685,101.4981,548525.0],["2020-04-06",105.4494,107.1489,102.0693,106.9007,669529.0],["2020-04-07",111.4232,111.4232,104.279,105.1217,978288.0],["2020-04-08",105.1685,108.5861,105.1124,107.8933,436278.0],["2020-04-09",109.4382,109.4663,106.4794,108.1273,414811.0],["2020-04-13",107.2753,109.1667,106.4045,108.6049,513815.0],["2020-04-14",110.0281,113.4457,109.5506,113.0243,774941.0],["2020-04-15",111.4513,116.2453,111.044,114.4663,840196.0],["2020-04-16",115.2622,116.1423,114.0028,115.1592,682986.0],["2020-04-17",117.2472,119.0122,114.2509,116.9195,491600.0],["2020-04-20",114.8315,118.3614,114.7238,116.4888,381917.0],["2020-04-21",116.9007,116.9007,113.6704,114.7659,355751.0],["2020-04-22",116.7697,117.1442,114.8783,115.7397,401034.0],["2020-04-23",116.4607,117.9616,115.6835,116.4888,616236.0],["2020-04-24",116.6386,118.0618,115.1592,118.0524,357994.0],["2020-04-27",119.7097,121.0581,118.8296,118.9513,487756.0],["2020-04-28",120.3558,120.5712,116.676,117.2004,518087.0],["2020-04-29",119.4663,120.5337,116.4888,116.6011,416306.0],["2020-04-30",115.3839,118.3146,114.7191,114.8689,821826.0],["2020-05-01",114.2135,118.1976,114.2135,117.4532,989716.0],["2020-05-04",118.0337,119.6723,117.1161,118.6517,691957.0],["2020-05-05",117.6404,120.2247,117.6404,118.8577,522679.0],["2020-05-06",120.1124,120.1124,116.0487,116.1704,461162.0],["2020-05-07",117.7154,119.2041,117.3408,118.5674,585905.0],["2020-05-08",120.7397,120.7397,118.3427,119.0169,574584.0],["2020-05-11",119.6629,119.6629,117.5187,117.8839,1848708.0],["2020-05-12",117.4719,118.4082,115.7022,115.7022,366110.0],["2020-05-13",116.2453,116.2453,112.1442,114.1573,697297.0],["2020-05-14",113.0056,115.103,112.5936,114.9064,457318.0],["2020-05-15",113.7547,115.3184,113.0337,115.1404,376256.0],["2020-05-18",116.7416,119.5693,115.9036,119.0169,866682.0],["2020-05-19",119.2135,120.0375,118.0618,118.5112,556535.0],["2020-05-20",119.4476,119.9064,117.2472,117.7903,1526065.0],["2020-05-21",119.5037,119.5037,117.1536,118.1367,1326990.0],["2020-05-22",118.0618,118.324,117.1395,118.0618,787864.0],["2020-05-26",120.7678,120.7678,117.9213,117.9916,929267.0],["2020-05-27",118.1273,122.3783,118.1273,122.3689,740338.0],["2020-05-28",122.397,125.7491,122.397,124.5693,759241.0],["2020-05-29",124.7004,128.6891,124.0637,127.9213,1737636.0],["2020-06-01",128.0899,128.7734,127.0225,127.7434,621683.0],["2020-06-02",129.5974,129.6723,126.9663,129.0169,671131.0],["2020-06-03",128.8483,129.7837,128.7781,128.867,585478.0],["2020-06-04",128.9139,129.4944,126.3436,127.4719,425705.0],["2020-06-05",128.0805,128.7828,125.4916,126.0019,504310.0],["2020-06-08",125.1124,126.3202,124.3258,126.3202,613459.0],["2020-06-09",126.133,126.133,123.8951,124.1948,417481.0],["2020-06-10",124.1948,125.3933,122.7715,123.8951,568710.0],["2020-06-11",122.603,123.867,118.9419,119.279,599041.0],["2020-06-12",120.8708,122.1067,118.1461,120.2996,635033.0],["2020-06-15",118.6236,121.1517,117.7163,120.7303,487649.0],["2020-06-16",123.5768,123.5768,120.7865,121.6386,981599.0],["2020-06-17",122.4813,123.0243,121.5824,121.5824,760630.0],["2020-06-18",121.4888,122.912,121.4045,122.2659,390781.0],["2020-06-19",123.015,123.2472,119.8876,122.0506,1332437.0],["2020-06-22",122.2004,122.2004,120.0468,121.1236,740872.0],["2020-06-23",123.015,123.015,119.485,119.9438,665684.0],["2020-06-24",119.3165,119.3165,115.8521,116.0955,458172.0],["2020-06-25",115.2809,116.4232,114.1292,116.2594,531010.0],["2020-06-26",115.6273,116.044,114.588,115.4494,1032329.0],["2020-06-29",115.4213,117.9775,114.691,117.0225,480066.0],["2020-06-30",116.339,118.4551,109.3446,116.0674,2947680.0],["2020-07-01",115.9082,119.7566,115.9082,119.6536,1444577.0],["2020-07-02",119.7846,121.6292,117.1161,117.5,1496054.0],["2020-07-06",118.5206,119.3727,117.3502,118.2397,786155.0],["2020-07-07",117.7247,121.4607,117.7247,120.2996,897868.0],["2020-07-08",120.8801,120.8848,118.4644,119.8876,491387.0],["2020-07-09",119.9532,120.3558,117.6217,119.3071,471202.0],["2020-07-10",119.485,121.1798,118.3989,120.4682,629693.0],["2020-07-13",120.8333,122.0225,118.7266,118.8202,695802.0],["2020-07-14",118.1554,121.5824,118.1554,121.5262,432220.0],["2020-07-15",121.9288,123.3052,121.4326,122.9026,510611.0],["2020-07-16",122.2472,123.3521,121.5824,122.4625,577147.0],["2020-07-17",122.4906,125.103,122.2097,124.4663,516805.0],["2020-07-20",124.1948,125.3558,123.9888,124.4288,334177.0],["2020-07-21",124.1667,126.1049,123.015,124.897,445463.0],["2020-07-22",124.8034,125.6929,124.5974,125.103,250660.0],["2020-07-23",125.3839,125.9831,123.6236,123.9045,401675.0],["2020-07-24",123.3052,124.3727,122.5749,124.3165,300428.0],["2020-07-27",124.588,124.588,122.9307,123.7172,432647.0],["2020-07-28",123.3427,124.588,123.3427,123.6517,267534.0],["2020-07-29",123.8015,124.735,122.9869,123.9888,345391.0],["2020-07-30",123.1086,126.03,122.1816,125.6367,694627.0],["2020-07-31",129.1573,130.4869,127.088,128.53,1237171.0],["2020-08-03",128.6236,132.1676,127.5234,131.3577,783485.0],["2020-08-04",131.9288,133.2397,130.5431,133.0243,577895.0],["2020-08-05",133.3333,133.9045,131.8633,132.8464,664937.0],["2020-08-06",133.3802,134.3914,132.3221,134.2884,494911.0],["2020-08-07",133.5393,136.7228,133.5393,135.6742,1661274.0],["2020-08-10",135.1217,137.4944,132.9963,133.4831,1210898.0],["2020-08-11",132.4345,134.5225,130.2903,130.618,538806.0],["2020-08-12",131.4139,134.3914,130.7678,131.3483,548525.0],["2020-08-13",131.1985,133.6798,130.4588,132.294,426666.0],["2020-08-14",132.4625,132.8418,131.4139,131.6386,480386.0],["2020-08-17",132.4064,133.0805,130.4213,131.0393,462871.0],["2020-08-18",130.0655,132.2659,130.0655,131.5169,723677.0],["2020-08-19",131.9382,132.1816,130.2949,130.9082,582701.0],["2020-08-20",130.7022,131.4045,130.3558,130.7397,824603.0],["2020-08-21",130.0655,131.3389,129.3212,130.7491,507193.0],["2020-08-24",131.4888,132.4813,130.0187,131.8539,901072.0],["2020-08-25",132.088,133.3474,131.7041,132.1723,659383.0],["2020-08-26",132.397,134.1948,131.4513,132.603,527912.0],["2020-08-27",133.1086,133.5112,131.8305,132.2378,877042.0],["2020-08-28",132.5562,132.7903,131.573,132.5187,473017.0],["2020-08-31",132.2378,133.2397,130.9831,131.1704,1924002.0],["2020-09-01",131.6011,132.5843,130.8521,132.5655,739056.0],["2020-09-02",132.4345,134.8736,132.2285,134.1011,745678.0],["2020-09-03",133.6517,134.1854,129.4382,130.6086,846924.0],["2020-09-04",131.1798,133.7079,125.8895,128.0899,927878.0],["2020-09-08",126.1985,129.3352,125.3371,127.4906,1001998.0],["2020-09-09",129.5131,131.4045,128.1086,130.5993,955006.0],["2020-09-10",130.9082,132.5,128.5019,128.5674,716842.0],["2020-09-11",129.279,129.6161,127.9213,128.6236,770242.0],["2020-09-14",129.8221,131.5075,129.3165,130.3933,974764.0],["2020-09-15",130.9457,133.867,130.3933,133.5206,824496.0],["2020-09-16",134.7753,137.088,134.1245,135.103,1027202.0],["2020-09-17",133.2491,133.6049,130.4869,131.8446,936636.0],["2020-09-18",132.191,133.3802,130.412,132.5936,1629341.0],["2020-09-21",131.7416,132.2219,129.9064,131.6573,1156430.0],["2020-09-22",131.8914,135.4307,131.8914,134.9719,685976.0],["2020-09-23",134.7097,134.9251,131.9288,131.985,886867.0],["2020-09-24",131.6573,132.3689,130.1124,130.3839,698365.0],["2020-09-25",129.8502,131.6854,128.9139,131.3296,682025.0],["2020-09-28",132.9401,134.9616,132.3221,134.2416,834642.0],["2020-09-29",134.7566,135.3464,133.6049,133.97,826739.0],["2020-09-30",134.1292,135.2528,133.1554,133.7734,816059.0],["2020-10-01",134.0262,137.0412,134.0262,136.367,794272.0],["2020-10-02",134.794,135.8708,132.6498,133.7547,1121293.0],["2020-10-05",134.4944,137.7154,134.3727,137.0318,1100467.0],["2020-10-06",136.9101,137.1816,133.8764,135.0655,1147566.0],["2020-10-07",136.3951,136.7509,134.7472,136.0112,642402.0],["2020-10-08",136.5918,137.809,135.4588,137.5,769280.0],["2020-10-09",137.7528,138.7734,137.6498,137.8839,432006.0],["2020-10-12",138.8764,142.7107,138.7172,140.8989,1067359.0],["2020-10-13",141.2172,141.5075,139.5037,140.927,1145323.0],["2020-10-14",140.8052,141.8914,138.2022,138.7172,752192.0],["2020-10-15",137.2285,139.8361,137.2285,139.382,937170.0],["2020-10-16",139.5974,140.9831,138.7453,139.1479,514242.0],["2020-10-19",139.2697,140.3464,135.6086,135.7959,539126.0],["2020-10-20",136.573,137.1629,133.5674,134.0075,806660.0],["2020-10-21",133.4831,134.382,132.4719,132.8933,714599.0],["2020-10-22",133.4831,133.4831,131.3483,132.0318,672413.0],["2020-10-23",132.912,132.9494,130.1311,131.0768,895838.0],["2020-10-26",130.0936,131.0487,128.1133,129.7472,1172344.0],["2020-10-27",130.5056,130.5056,128.4551,129.1386,678607.0],["2020-10-28",127.2753,129.7378,127.0974,127.2004,1197442.0],["2020-10-29",127.2659,128.6517,126.8914,127.8652,1363729.0],["2020-10-30",127.603,133.8904,127.603,132.6873,1269745.0],["2020-11-02",133.942,134.382,127.1816,129.3914,1007658.0],["2020-11-03",130.5243,132.6873,130.4682,130.8614,798757.0],["2020-11-04",132.2285,142.2097,132.2285,139.3914,964831.0],["2020-11-05",142.1067,143.4925,139.7753,142.6592,642082.0],["2020-11-06",142.4719,143.7453,141.3577,142.9869,674549.0],["2020-11-09",146.236,146.236,136.0768,136.2828,1164547.0],["2020-11-10",135.6554,139.691,134.794,138.8389,906732.0],["2020-11-11",139.3258,141.5262,138.4644,140.0,974016.0],["2020-11-12",139.7846,141.8539,139.7846,140.515,598294.0],["2020-11-13",141.3296,143.2303,140.9504,142.912,686297.0],["2020-11-16",143.0805,143.7266,141.9195,142.5,682345.0],["2020-11-17",142.3502,144.9906,141.1611,144.8034,1130158.0],["2020-11-18",145.0562,148.5955,143.2116,147.3221,1460704.0],["2020-11-19",147.2191,149.7378,146.0768,147.8464,1103671.0],["2020-11-20",147.6404,150.3184,147.5655,149.7846,766076.0],["2020-11-23",150.4213,151.0487,147.7903,148.6891,1114885.0],["2020-11-24",149.1667,149.7659,147.0787,148.5393,977434.0],["2020-11-25",148.8951,149.0356,145.9363,147.7247,575118.0],["2020-11-27",147.2097,149.7238,147.1395,147.912,358848.0],["2020-11-30",147.912,149.4944,146.9288,147.3315,3073490.0],["2020-12-01",148.015,151.1611,147.9026,150.5993,1393313.0],["2020-12-02",150.5618,151.7228,148.324,150.8708,697190.0],["2020-12-03",150.6835,152.4532,149.3727,151.1236,502387.0],["2020-12-04",151.3858,153.3052,151.0861,152.7715,827486.0],["2020-12-07",152.0599,154.4944,151.236,154.485,762872.0],["2020-12-08",154.1292,154.7097,151.7228,152.1816,905023.0],["2020-12-09",153.4176,153.4176,149.2041,149.8876,604168.0],["2020-12-10",149.5412,151.6386,148.4644,151.1236,630654.0],["2020-12-11",150.5899,151.5824,149.9625,151.3951,737668.0],["2020-12-14",151.8165,154.1152,150.2903,150.9551,1030300.0],["2020-12-15",151.4607,151.9101,149.3773,150.7959,614207.0],["2020-12-16",150.7959,151.3717,148.736,149.7004,1668750.0],["2020-12-17",150.0655,153.956,150.0655,152.0599,1927420.0],["2020-12-18",153.0805,153.6236,146.5169,147.8277,5785463.0],["2020-12-21",145.9457,150.2341,145.6929,148.8858,2353658.0],["2020-12-22",148.1835,149.2603,144.5787,144.8127,2409728.0],["2020-12-23",145.6461,148.1414,144.2603,147.0225,3075733.0],["2020-12-24",146.1985,149.5412,143.2144,149.279,531437.0],["2020-12-28",150.2622,150.8427,146.5824,146.6948,864119.0],["2020-12-29",147.7715,149.1667,147.1021,148.8483,1155149.0],["2020-12-30",149.5225,150.0936,146.0206,146.2079,1851485.0],["2020-12-31",146.4045,148.8483,146.0768,148.2865,1498084.0],["2021-01-04",148.6891,148.6891,143.3287,145.6742,1404313.0],["2021-01-05",145.5899,145.8052,142.2331,143.53,1819765.0],["2021-01-06",143.0243,146.765,138.7453,141.4513,2081105.0],["2021-01-07",141.8539,143.75,140.6273,142.8839,1261415.0],["2021-01-08",142.9682,143.692,140.8614,143.6798,1101749.0],["2021-01-11",143.1554,144.7846,142.6264,144.1198,935995.0],["2021-01-12",143.5487,143.8951,138.5768,139.0449,1297406.0],["2021-01-13",138.7734,139.8689,137.4532,138.0431,1388080.0],["2021-01-14",138.0056,140.8052,137.1723,139.588,1609796.0],["2021-01-15",139.7659,142.5562,138.6985,141.0112,1251482.0],["2021-01-19",141.442,144.5103,139.1854,141.7322,947743.0],["2021-01-20",142.6592,145.309,142.3596,144.382,1041620.0],["2021-01-21",144.2697,146.2266,143.8858,145.1966,1139770.0],["2021-01-22",144.9157,145.927,143.9794,144.7285,1023571.0],["2021-01-25",145.4682,147.4345,144.4382,145.618,973055.0],["2021-01-26",145.2996,146.2734,144.0918,144.4476,2007306.0],["2021-01-27",144.1573,144.2228,133.5487,133.6423,2748818.0],["2021-01-28",134.2603,146.6479,134.2603,145.2996,2582958.0],["2021-01-29",142.2097,142.2097,134.5225,136.7509,2393708.0],["2021-02-01",137.809,138.1695,134.3446,135.9363,1225210.0],["2021-02-02",137.4813,141.8961,135.9551,140.0936,1291426.0],["2021-02-03",140.5056,140.5524,137.0599,138.2678,1166576.0],["2021-02-04",138.3333,140.412,137.5187,139.8315,971026.0],["2021-02-05",140.7022,142.177,138.5019,139.1479,1141478.0],["2021-02-08",140.0375,140.6742,138.6891,140.4775,1321864.0],["2021-02-09",139.6629,143.1648,139.5225,142.1067,1469354.0],["2021-02-10",142.3783,142.6779,139.2697,140.1685,1259386.0],["2021-02-11",140.2715,141.3015,137.7434,140.8521,953938.0],["2021-02-12",141.264,141.264,139.3773,140.0843,691744.0],["2021-02-16",139.3539,141.2453,139.3024,140.8146,742901.0],["2021-02-17",139.2697,142.9401,137.0037,141.5824,963977.0],["2021-02-18",140.9363,142.177,139.4944,140.4026,942296.0],["2021-02-19",140.6461,141.1517,138.9607,139.5037,1349952.0],["2021-02-22",139.4007,139.7097,137.3502,137.7434,719298.0],["2021-02-23",136.8071,139.2135,135.3464,137.6779,1285765.0],["2021-02-24",136.7416,140.0094,136.3343,138.427,1382633.0],["2021-02-25",138.427,140.1966,134.8455,135.0468,1436140.0],["2021-02-26",133.9045,144.471,133.9045,139.9906,2235751.0],["2021-03-01",142.6404,143.2397,139.8221,141.985,1432508.0],["2021-03-02",142.4532,143.53,140.5243,141.7509,1463160.0],["2021-03-03",141.0206,141.9569,139.176,139.8034,1363622.0],["2021-03-04",139.5506,142.3127,138.2022,139.7097,1775443.0],["2021-03-05",140.5337,144.1948,139.5599,142.8745,1537066.0],["2021-03-08",143.1648,143.97,140.2622,140.5337,1096088.0],["2021-03-09",141.6948,142.294,140.103,141.0393,1074835.0],["2021-03-10",142.9775,145.5056,141.6198,143.7266,853012.0],["2021-03-11",144.7378,145.0562,141.3577,142.5562,1048562.0],["2021-03-12",140.4775,144.6723,140.2481,143.6423,1289076.0],["2021-03-15",144.1011,144.2603,140.515,143.6236,1063194.0],["2021-03-16",144.8502,147.6217,143.7219,146.133,730726.0],["2021-03-17",145.9176,146.6667,144.5131,146.2172,1401002.0],["2021-03-18",144.8596,145.1498,140.9082,143.2491,1114778.0],["2021-03-19",144.1105,144.7846,142.7528,144.0075,2197837.0],["2021-03-22",143.6798,146.6526,143.5393,145.6273,1053689.0],["2021-03-23",145.7303,148.9045,144.897,146.0206,1346107.0],["2021-03-24",145.824,148.0712,145.1311,146.8539,1366933.0],["2021-03-25",147.1067,147.1067,143.4551,144.9953,840089.0],["2021-03-26",144.7472,146.1096,142.1788,143.9981,773659.0],["2021-03-29",143.4925,144.4944,140.8427,143.7266,1214102.0],["2021-03-30",143.7828,144.1854,141.264,142.5281,1071204.0],["2021-03-31",142.9307,143.5112,140.0281,140.5899,1307125.0],["2021-04-01",141.2921,141.9569,139.0449,139.6442,1823503.0],["2021-04-05",139.9813,140.8333,139.0169,139.5037,994735.0],["2021-04-06",139.0449,141.0206,138.441,139.8408,661840.0],["2021-04-07",140.4494,141.3389,138.2678,138.942,740551.0],["2021-04-08",139.1948,140.5618,138.2772,139.1573,1162411.0],["2021-04-09",139.1854,139.1854,136.3436,138.7453,770989.0],["2021-04-12",138.1461,140.3371,137.4064,139.9345,848099.0],["2021-04-13",139.9251,142.0131,139.2182,140.9551,1004561.0],["2021-04-14",140.2434,141.3296,138.7921,139.3352,672626.0],["2021-04-15",140.309,143.5112,140.309,142.9869,1146818.0],["2021-04-16",143.736,145.7397,143.2257,145.4775,931189.0],["2021-04-19",145.309,147.1816,145.1498,145.7116,862517.0],["2021-04-20",145.6461,147.6404,145.412,147.3502,746425.0],["2021-04-21",147.5281,149.6348,146.9476,148.6142,948277.0],["2021-04-22",147.4719,149.8689,147.4719,149.6161,781883.0],["2021-04-23",150.4026,150.4026,148.0337,149.4663,468532.0],["2021-04-26",150.1685,150.4213,147.8745,148.0805,555574.0],["2021-04-27",147.7434,148.8858,147.3221,147.8464,676578.0],["2021-04-28",147.7996,148.9607,146.9663,148.2584,470027.0],["2021-04-29",148.764,152.1536,148.633,151.6011,524174.0],["2021-04-30",151.2172,153.1835,147.3596,152.3596,963977.0],["2021-05-03",153.6985,154.1152,152.2378,152.5375,648383.0],["2021-05-04",151.6198,153.2022,150.618,151.6105,983308.0],["2021-05-05",150.9363,152.9429,150.9363,151.8633,491280.0],["2021-05-06",153.942,154.3633,151.0674,151.9944,990677.0],["2021-05-07",152.6217,156.442,152.4345,155.7772,868604.0],["2021-05-10",155.8052,157.7903,155.1966,155.2341,722822.0],["2021-05-11",154.6816,156.1517,153.3802,154.1948,664937.0],["2021-05-12",153.1461,154.5599,151.5075,152.1067,1128662.0],["2021-05-13",152.8464,154.574,151.4607,152.1629,1026989.0],["2021-05-14",153.4457,156.4232,152.4906,156.0112,1265687.0],["2021-05-17",156.9382,157.3783,152.0412,152.7809,1183237.0],["2021-05-18",152.6217,153.3708,150.9363,151.1236,1841766.0],["2021-05-19",149.8127,150.5712,148.4176,150.4869,988220.0],["2021-05-20",150.6554,154.8502,149.5037,154.2603,1469782.0],["2021-05-21",154.5599,155.3558,153.6423,153.7921,773232.0],["2021-05-24",154.4569,157.4532,153.3052,156.3389,929694.0],["2021-05-25",156.3577,157.1348,155.2341,155.9925,1141158.0],["2021-05-26",156.0861,156.7416,154.7566,155.1966,737988.0],["2021-05-27",155.103,156.2266,154.4944,156.0674,1550202.0],["2021-05-28",157.0974,157.4251,155.4869,155.7022,708725.0],["2021-06-01",155.7397,156.5075,153.4831,153.97,914528.0],["2021-06-02",154.3446,155.3698,151.9195,152.1255,1407090.0],["2021-06-03",151.03,151.5543,148.5674,150.2996,1181315.0],["2021-06-04",150.6461,152.1255,150.0936,151.676,617731.0],["2021-06-07",151.4888,152.0599,150.0562,150.6086,1708693.0],["2021-06-08",150.7303,151.6105,147.7809,149.0543,1306378.0],["2021-06-09",149.5131,149.9438,148.3427,149.1854,797048.0],["2021-06-10",149.2509,151.8914,149.2135,150.8427,788077.0],["2021-06-11",150.8146,152.0318,150.8146,151.8446,1109438.0],["2021-06-14",151.5262,151.9195,150.0843,151.6854,1212394.0],["2021-06-15",152.0318,152.5983,150.3371,150.618,1053689.0],["2021-06-16",151.4513,152.1255,148.0805,148.9607,1306057.0],["2021-06-17",148.1461,152.2097,148.1461,151.0019,1327631.0],["2021-06-18",149.9251,151.6386,148.5206,150.618,4682966.0],["2021-06-21",151.4513,152.8277,149.9345,152.4157,1186121.0],["2021-06-22",152.4813,156.1704,152.1067,155.4682,1007658.0],["2021-06-23",155.4682,156.058,153.867,154.7097,826418.0],["2021-06-24",154.9251,158.4176,154.9251,158.2584,1157605.0],["2021-06-25",159.176,162.3408,158.7079,162.0693,1791356.0],["2021-06-28",162.5936,163.7266,161.1798,162.4625,774514.0],["2021-06-29",162.191,163.0431,161.8071,162.0318,565720.0],["2021-06-30",161.7509,163.3708,161.6479,162.603,769067.0],["2021-07-01",162.6685,163.8577,162.1629,163.2116,615595.0],["2021-07-02",164.1292,165.4869,163.5955,165.1498,586759.0],["2021-07-06",165.0,165.5524,163.4363,164.7659,925208.0],["2021-07-07",165.1779,166.9944,165.0843,166.7697,640800.0],["2021-07-08",165.5993,167.2004,165.1311,166.3951,927878.0],["2021-07-09",165.9176,168.1367,165.8333,167.2659,682666.0],["2021-07-12",167.1442,167.1442,161.03,162.7341,1144576.0],["2021-07-13",162.4813,163.4644,160.9644,161.0393,791388.0],["2021-07-14",161.7416,162.1536,159.1198,159.5599,862944.0],["2021-07-15",159.2509,160.1592,158.0618,158.9888,1354438.0],["2021-07-16",159.6816,162.1536,159.2228,161.3296,891246.0],["2021-07-19",160.2809,162.0037,160.0468,161.0955,657781.0],["2021-07-20",161.6292,165.1404,161.6292,163.5955,908441.0],["2021-07-21",163.4176,164.4242,162.6124,163.2865,562516.0],["2021-07-22",163.3989,164.2369,162.3127,163.9232,582701.0],["2021-07-23",164.4007,166.3764,163.6236,165.824,721220.0],["2021-07-26",165.6273,166.6386,165.1124,166.1704,1064476.0],["2021-07-27",166.6105,167.4906,164.5787,165.3933,620294.0],["2021-07-28",164.9906,165.5618,163.53,164.5974,378820.0],["2021-07-29",164.6816,165.5478,162.2285,162.4813,654684.0],["2021-07-30",162.0506,168.53,161.1798,166.1891,1046533.0],["2021-08-02",166.2172,167.8184,165.0562,167.2285,852798.0],["2021-08-03",167.6124,169.691,166.573,169.4101,927878.0],["2021-08-04",169.2416,171.0674,168.5861,170.7303,738629.0],["2021-08-05",171.7228,173.0758,170.8333,171.985,785728.0],["2021-08-06",171.6198,173.2116,170.4307,170.8989,1257250.0],["2021-08-09",171.1423,171.5824,169.6161,169.9157,638557.0],["2021-08-10",170.1404,170.1966,168.6142,169.7004,518194.0],["2021-08-11",170.2247,172.0787,169.4101,171.7884,815525.0],["2021-08-12",171.6011,172.4719,171.1236,172.0693,540515.0],["2021-08-13",172.809,173.2116,171.058,171.7041,687258.0],["2021-08-16",171.5169,174.0075,170.9831,173.8389,653936.0],["2021-08-17",172.7715,175.2434,172.3315,174.5318,778892.0],["2021-08-18",174.0262,175.0,172.8277,173.015,643897.0],["2021-08-19",172.6404,173.9232,172.0599,173.4644,518194.0],["2021-08-20",174.1198,175.7397,173.221,175.0936,653723.0],["2021-08-23",174.7191,176.8727,174.588,175.7116,439268.0],["2021-08-24",176.2547,176.4232,174.7987,175.0749,777397.0],["2021-08-25",175.4494,176.5075,174.7846,175.3464,1032115.0],["2021-08-26",174.8034,175.4588,174.059,174.6067,703171.0],["2021-08-27",175.4307,177.9026,175.2434,177.4532,572128.0],["2021-08-30",177.3876,178.8577,176.5262,177.9963,473231.0],["2021-08-31",177.6592,179.5318,177.5468,179.1386,949986.0],["2021-09-01",179.2697,181.3202,178.53,180.5431,575545.0],["2021-09-02",181.0674,181.6948,179.8549,180.3371,656179.0],["2021-09-03",179.5318,179.9064,178.4176,178.6517,621896.0],["2021-09-07",177.9307,178.2116,175.4354,175.6835,829409.0],["2021-09-08",175.5993,176.3858,174.9906,175.412,920296.0],["2021-09-09",175.9176,176.3109,172.1629,172.4064,941228.0],["2021-09-10",172.1816,173.4738,170.7678,171.4326,671345.0],["2021-09-13",172.7715,175.0094,171.4326,172.809,856643.0],["2021-09-14",173.2772,173.6142,164.5693,166.3109,1471384.0],["2021-09-15",166.4513,168.0993,165.103,166.1704,1368749.0],["2021-09-16",166.1891,167.0131,164.3071,166.2547,1296659.0],["2021-09-17",166.236,168.0618,160.4307,166.3389,3061636.0],["2021-09-20",164.897,166.8071,163.9513,164.8034,963443.0],["2021-09-21",165.6367,166.7697,163.8951,164.6255,1138702.0],["2021-09-22",165.3277,167.4719,163.867,165.5431,520330.0],["2021-09-23",166.3483,167.4719,164.6629,164.8876,406160.0],["2021-09-24",164.5974,165.0375,163.0524,164.4944,618052.0],["2021-09-27",163.2116,164.3352,162.3642,162.7341,566467.0],["2021-09-28",162.1067,162.3689,160.6554,161.1423,363761.0],["2021-09-29",161.6198,164.3165,160.2715,162.2191,624566.0],["2021-09-30",162.603,164.1573,161.5637,161.7041,643684.0],["2021-10-01",162.4625,165.0655,161.3296,164.3446,485299.0],["2021-10-04",164.1667,165.7584,163.427,164.8502,534854.0],["2021-10-05",164.8408,166.8727,164.6816,166.0393,831865.0],["2021-10-06",164.7846,165.2247,163.4551,164.9625,402636.0],["2021-10-07",165.3652,167.8558,165.3652,165.6367,371450.0],["2021-10-08",164.4663,164.5927,157.5375,157.7715,736600.0],["2021-10-11",157.4813,158.0712,155.6461,155.9082,761164.0],["2021-10-12",155.7116,156.0393,153.7453,154.7004,517660.0],["2021-10-13",154.7285,155.8521,153.8998,154.9625,534854.0],["2021-10-14",156.1704,157.9588,155.4307,157.2378,764261.0],["2021-10-15",157.8558,158.9794,156.264,156.3764,602032.0],["2021-10-18",155.4307,157.7434,154.3727,157.6124,759241.0],["2021-10-19",159.5506,162.1629,157.809,161.5262,704666.0],["2021-10-20",162.1348,164.9438,161.3052,164.5599,623712.0],["2021-10-21",165.2154,166.367,163.6704,164.2228,655325.0],["2021-10-22",164.2228,165.7865,163.4082,164.8408,488717.0],["2021-10-25",164.5974,164.7659,162.8277,164.5037,517232.0],["2021-10-26",164.8408,166.0019,163.427,163.8577,624994.0],["2021-10-27",163.764,164.2322,161.6573,161.8352,468745.0],["2021-10-28",160.8427,161.4625,156.0112,160.6367,631829.0],["2021-10-29",155.4307,155.985,150.0983,152.1067,1405274.0],["2021-11-01",152.5094,153.6732,151.7228,152.7341,813816.0],["2021-11-02",152.6966,155.1217,152.4345,153.9888,785621.0],["2021-11-03",154.7846,158.2116,153.8858,157.9213,902780.0],["2021-11-04",156.6386,159.3914,155.4401,156.4045,861556.0],["2021-11-05",157.8464,160.5337,157.177,158.1273,796301.0],["2021-11-08",158.0337,160.0,156.1891,158.9794,1131546.0],["2021-11-09",158.9794,160.8848,158.1929,159.9438,669636.0],["2021-11-10",159.9906,161.8352,159.4195,159.4382,578002.0],["2021-11-11",159.7472,159.9345,156.8352,156.9288,1023464.0],["2021-11-12",157.0506,157.5993,156.2453,156.6105,734677.0],["2021-11-15",156.5918,158.853,156.1985,157.8464,743755.0],["2021-11-16",158.0805,159.1948,157.3596,157.6873,765115.0],["2021-11-17",158.0524,159.3352,157.4064,157.5749,565079.0],["2021-11-18",157.3689,157.3689,154.8315,155.1873,607478.0],["2021-11-19",155.3839,156.7041,154.382,155.2996,948598.0],["2021-11-22",155.5337,156.442,151.8539,151.8633,737347.0],["2021-11-23",151.4981,154.5599,151.4981,152.9588,1375264.0],["2021-11-24",152.5094,154.6255,151.9476,152.2566,982880.0],["2021-11-26",150.0936,153.0805,149.8034,150.8427,1019833.0],["2021-11-29",150.8146,152.4672,148.9232,149.7566,954899.0],["2021-11-30",149.3727,152.7528,144.4195,144.9906,4916324.0],["2021-12-01",146.4888,147.9775,141.8165,141.8539,1055611.0],["2021-12-02",142.0412,149.2416,141.6948,148.4176,1261522.0],["2021-12-03",149.4382,151.1704,148.4457,150.9644,1304135.0],["2021-12-06",152.5,153.6704,151.1798,151.9195,1178111.0],["2021-12-07",153.1929,153.1929,145.2996,148.1929,2405563.0],["2021-12-08",148.5393,149.0028,144.8034,146.3858,1111468.0],["2021-12-09",145.0562,145.5243,139.5225,140.7959,2012860.0],["2021-12-10",142.6545,142.6545,138.9232,139.7753,1136138.0],["2021-12-13",139.0449,140.8614,137.9213,139.0262,1261415.0],["2021-12-14",137.9026,142.5281,137.6779,141.7697,1165402.0],["2021-12-15",141.7228,142.3596,139.382,140.8802,1013105.0],["2021-12-16",141.4139,144.6629,141.0393,143.5487,834962.0],["2021-12-17",144.3165,146.6011,142.8371,145.6086,1946430.0],["2021-12-20",145.0281,147.3408,144.9532,145.9738,966433.0],["2021-12-21",147.1348,148.2865,146.264,147.4532,1172557.0],["2021-12-22",147.7434,147.7434,145.9082,146.4888,799932.0],["2021-12-23",146.3015,149.4335,146.2921,148.736,747707.0],["2021-12-27",148.5019,150.4307,148.0243,150.0281,740765.0],["2021-12-28",150.2341,152.2659,149.9532,151.3015,556108.0],["2021-12-29",151.2547,152.191,150.5337,151.6854,656072.0],["2021-12-30",152.4345,154.3258,151.4513,151.6854,517660.0],["2021-12-31",151.3483,152.5094,150.5337,150.8427,940054.0],["2022-01-03",150.1217,151.7697,148.6142,151.1985,628198.0],["2022-01-04",151.2828,151.9476,147.0037,148.0618,711822.0],["2022-01-05",147.9869,150.3745,145.1873,145.3277,673160.0],["2022-01-06",145.3184,147.2753,144.6536,146.1049,597866.0],["2022-01-07",145.7959,146.4326,142.1067,142.3034,802922.0],["2022-01-10",141.8727,143.1788,139.8127,141.133,1263764.0],["2022-01-11",141.3015,142.9775,140.927,142.7247,789038.0],["2022-01-12",142.088,145.4869,141.3296,143.7266,869138.0],["2022-01-13",143.7266,144.8642,142.3315,143.7453,1180354.0],["2022-01-14",143.6049,143.6049,139.279,141.3202,901712.0],["2022-01-18",140.0936,140.0936,135.4775,136.0112,907159.0],["2022-01-19",136.0112,136.7884,131.3202,135.5431,3600869.0],["2022-01-20",136.1142,137.3315,132.603,132.8277,1325068.0],["2022-01-21",132.2285,133.986,131.8727,132.5,800680.0],["2022-01-24",132.706,134.4007,129.7472,133.942,1413498.0],["2022-01-25",132.6873,132.8839,129.9251,130.9831,1440305.0],["2022-01-26",131.5075,133.1086,127.8652,129.2603,1492316.0],["2022-01-27",129.4288,132.3502,128.942,130.7022,1100788.0],["2022-01-28",131.1798,137.8933,131.1798,137.8652,1199578.0],["2022-01-31",137.7247,139.073,136.5169,138.9607,1107516.0],["2022-02-01",140.0281,141.3015,138.1554,141.1985,983201.0],["2022-02-02",141.1049,142.3689,139.9813,141.7041,1116808.0],["2022-02-03",141.2266,144.7097,140.7022,143.2584,1224782.0],["2022-02-04",142.6779,144.3727,140.4588,143.2303,1110079.0],["2022-02-07",143.6891,144.2884,142.1723,142.8745,1045252.0],["2022-02-08",143.2303,144.5131,142.6217,143.0337,1421401.0],["2022-02-09",143.7266,146.0487,143.118,145.8802,1512608.0],["2022-02-10",144.7097,145.6929,143.6423,144.2697,910043.0],["2022-02-11",143.8202,145.7257,142.4251,142.6685,1052087.0],["2022-02-14",142.4064,143.5768,141.133,142.3502,1008406.0],["2022-02-15",143.4082,144.5318,142.8745,143.4551,683413.0],["2022-02-16",142.294,143.9232,141.5824,143.633,937811.0],["2022-02-17",142.9307,143.3802,138.6142,139.3352,744396.0],["2022-02-18",138.7079,140.3418,137.9682,138.8389,501533.0],["2022-02-22",137.7903,139.3258,136.8914,137.5094,988754.0],["2022-02-23",137.7247,137.7247,132.1676,132.3315,867323.0],["2022-02-24",129.8596,134.8221,129.5037,134.7191,1200218.0],["2022-02-25",136.4232,138.3614,134.7566,137.9026,751338.0],["2022-02-28",136.1704,138.9139,136.03,137.3596,1476083.0],["2022-03-01",136.7041,137.7154,134.5037,134.9251,722075.0],["2022-03-02",134.5131,135.412,128.9326,129.485,1673449.0],["2022-03-03",129.6255,132.3034,128.2865,128.9981,837205.0],["2022-03-04",128.1554,129.4663,126.8071,127.1816,1022503.0],["2022-03-07",126.5262,129.0075,124.1386,127.0599,1512608.0],["2022-03-08",127.2472,129.6433,125.9363,126.3483,905878.0],["2022-03-09",128.4831,130.6554,128.1086,128.6611,1020581.0],["2022-03-10",127.0412,130.0,126.4419,129.8315,1029766.0],["2022-03-11",130.1779,132.4719,129.2603,129.4569,852264.0],["2022-03-14",129.5787,132.809,128.4925,128.9607,1110613.0],["2022-03-15",129.5693,131.2172,129.0262,130.2996,1241977.0],["2022-03-16",130.5337,131.4045,127.4532,131.3858,863371.0],["2022-03-17",131.2734,133.015,129.1667,132.912,718016.0],["2022-03-18",132.2753,132.9682,129.9813,132.2378,1388080.0],["2022-03-21",132.4906,132.9775,130.2528,131.3483,1189752.0],["2022-03-22",131.1798,133.4738,131.1798,133.221,866789.0],["2022-03-23",132.8184,133.2959,130.2996,130.4026,873410.0],["2022-03-24",130.4401,132.2612,129.7378,129.8876,1007765.0],["2022-03-25",129.588,130.7959,127.0599,129.0075,637062.0],["2022-03-28",128.7734,130.2528,128.2022,130.0375,897974.0],["2022-03-29",130.5805,132.4906,130.5805,132.1442,809224.0],["2022-03-30",131.1704,132.4251,130.5571,132.0787,687044.0],["2022-03-31",132.2753,132.2753,126.7041,126.7041,1211966.0],["2022-04-01",127.2846,130.1217,126.5449,129.9906,826205.0],["2022-04-04",129.5599,130.7772,129.0169,130.3371,871488.0],["2022-04-05",130.0281,132.2191,128.9139,129.8034,977327.0],["2022-04-06",129.279,131.3858,128.3333,130.721,867643.0],["2022-04-07",130.1404,131.1236,126.8071,128.8202,581633.0],["2022-04-08",128.558,130.7303,127.3502,130.1592,895411.0],["2022-04-11",130.0843,133.4363,129.8783,130.8333,684054.0],["2022-04-12",131.2828,132.5375,128.4644,128.5861,1015454.0],["2022-04-13",128.221,131.1657,128.015,131.0861,604808.0],["2022-04-14",131.0019,132.0974,129.1948,129.2509,442686.0],["2022-04-18",128.6985,129.2135,124.9345,125.0094,827700.0],["2022-04-19",125.3652,131.264,125.3652,130.5993,1086904.0],["2022-04-20",130.2434,130.5056,126.5543,126.6199,1084768.0],["2022-04-21",127.912,128.3521,122.5468,123.0337,915703.0],["2022-04-22",122.2097,122.5281,120.0843,120.7865,1350166.0],["2022-04-25",121.0487,121.8165,117.6592,120.0,1060738.0],["2022-04-26",119.3633,119.3633,115.3933,115.4213,1385944.0],["2022-04-27",115.0187,116.7509,114.3352,114.7285,1176295.0],["2022-04-28",116.2266,116.2266,107.8184,111.3296,2221547.0],["2022-04-29",111.1423,111.1423,102.2659,104.7004,3754554.0],["2022-05-02",104.8221,106.8258,102.9494,105.6929,2974594.0],["2022-05-03",105.5805,105.8989,100.5618,102.5187,2066580.0],["2022-05-04",101.9944,105.9738,101.0393,105.2903,1779395.0],["2022-05-05",104.7753,107.7247,103.9607,106.2828,1750772.0],["2022-05-06",107.0225,108.9045,104.8408,107.2753,1505239.0],["2022-05-09",106.7135,110.5056,105.8801,107.4532,2370960.0],["2022-05-10",108.4457,110.206,106.3764,107.5,2020229.0],["2022-05-11",106.7509,109.4007,104.7191,104.8221,1617166.0],["2022-05-12",104.5787,108.4785,103.97,108.2584,1112963.0],["2022-05-13",108.0805,110.7303,107.1536,109.7846,975832.0],["2022-05-16",109.2322,110.4682,107.3689,108.736,1306271.0],["2022-05-17",110.0375,111.3858,107.7996,110.9831,1208442.0],["2022-05-18",110.4588,111.8165,108.5955,109.588,898188.0],["2022-05-19",108.6236,111.3296,108.6142,110.4963,951802.0],["2022-05-20",111.4045,112.2846,108.5609,110.9176,1129090.0],["2022-05-23",112.1723,112.2285,109.2228,111.0487,991318.0],["2022-05-24",110.2996,111.9298,109.5599,111.8258,1092884.0],["2022-05-25",111.8071,113.3146,110.8521,112.6779,907586.0],["2022-05-26",113.53,116.8446,110.8099,116.2453,972307.0],["2022-05-27",116.2453,118.5581,115.9551,117.6592,786262.0],["2022-05-31",116.7509,118.2584,115.6414,117.2004,1225423.0],["2022-06-01",117.9213,118.5581,113.9794,114.6348,968890.0],["2022-06-02",114.8034,116.3951,113.1273,116.3202,1073767.0],["2022-06-03",115.5524,115.9363,114.176,114.4101,1124604.0],["2022-06-06",114.4007,116.0908,113.5206,114.3165,963656.0],["2022-06-07",113.5768,114.4757,111.9757,114.3071,1051339.0],["2022-06-08",113.9419,116.2172,113.9419,114.5599,1082311.0],["2022-06-09",114.7285,115.2996,113.1273,113.2116,994628.0],["2022-06-10",111.47,112.7996,110.5056,111.0955,926810.0],["2022-06-13",109.5599,109.8689,106.5449,106.8071,978395.0],["2022-06-14",106.6386,108.7828,105.4307,106.3577,1187082.0],["2022-06-15",106.8727,108.2912,102.5749,105.6554,1834504.0],["2022-06-16",103.427,103.839,95.6367,96.8446,2386873.0],["2022-06-17",97.5468,102.7903,96.0768,102.4719,2698943.0],["2022-06-21",103.5019,104.6348,101.1704,101.9569,1422896.0],["2022-06-22",101.339,105.0094,100.8333,104.3352,1046320.0],["2022-06-23",104.8596,105.632,103.1742,105.2154,1099613.0],["2022-06-24",105.2154,108.1461,104.8689,107.9307,2487799.0],["2022-06-27",108.0056,108.5346,106.8446,108.0993,636314.0],["2022-06-28",108.1273,110.0187,106.1798,106.3109,660985.0],["2022-06-29",106.0112,107.5562,105.6788,107.4064,590070.0],["2022-06-30",106.4888,109.1994,105.824,108.2772,968356.0],["2022-07-01",108.1367,111.8633,106.1985,111.6011,1069709.0],["2022-07-05",110.8708,111.7322,108.97,111.6105,855148.0],["2022-07-06",111.6948,112.0646,109.7191,110.5899,848526.0],["2022-07-07",110.4026,110.7472,107.397,108.9326,1201180.0],["2022-07-08",108.9326,110.0843,107.9026,109.2135,699220.0],["2022-07-11",108.8109,109.2228,105.6273,105.7678,1103564.0],["2022-07-12",105.4307,110.4588,105.4307,109.1667,831438.0],["2022-07-13",108.4644,109.7285,106.6292,108.9794,679248.0],["2022-07-14",108.2678,109.1199,106.8727,108.8015,535709.0],["2022-07-15",109.5787,111.1798,109.5225,110.9176,702958.0],["2022-07-18",110.8333,112.4906,110.2154,110.6835,965792.0],["2022-07-19",111.2172,113.5112,111.0581,112.8933,655432.0],["2022-07-20",113.1554,114.4195,112.3596,113.8764,778572.0],["2022-07-21",113.4738,116.2453,111.676,116.2453,838594.0],["2022-07-22",116.0206,116.8633,114.3165,115.4682,702317.0],["2022-07-25",115.4869,115.9738,112.7528,113.7172,845642.0],["2022-07-26",113.1273,114.3352,112.5702,113.6985,827380.0],["2022-07-27",113.8202,114.7893,112.2659,113.764,1122788.0],["2022-07-28",108.5581,109.5318,101.3858,102.6966,2383028.0],["2022-07-29",102.5281,104.5037,101.0768,101.9944,1971848.0],["2022-08-01",101.2547,102.4625,99.7144,101.339,1835038.0],["2022-08-02",100.8989,103.7921,100.8989,102.5187,1809619.0],["2022-08-03",103.1367,106.1423,102.2753,105.1124,1044931.0],["2022-08-04",104.6723,107.9728,104.6348,106.5169,1175975.0],["2022-08-05",105.2154,108.4644,104.4382,108.4176,890605.0],["2022-08-08",108.8015,112.7715,108.8015,109.4195,1043222.0],["2022-08-09",108.7266,108.7266,106.1236,107.294,740124.0],["2022-08-10",108.3521,110.3511,108.0993,108.7453,842972.0],["2022-08-11",108.7172,111.3109,108.4738,108.9607,1052194.0],["2022-08-12",109.794,111.9007,109.2697,111.4045,948704.0],["2022-08-15",110.721,112.7903,109.7753,112.5094,674228.0],["2022-08-16",111.9101,112.912,111.0112,112.6592,804418.0],["2022-08-17",111.8633,111.8633,108.221,108.4082,736172.0],["2022-08-18",107.9213,108.5768,106.2079,107.3783,776222.0],["2022-08-19",107.0974,107.4906,105.7491,107.1442,925636.0],["2022-08-22",106.0019,107.397,103.0899,103.2584,950413.0],["2022-08-23",103.6517,104.1105,101.1798,101.676,1236958.0],["2022-08-24",101.6573,102.7247,100.3652,100.4026,1186655.0],["2022-08-25",100.412,102.0318,99.4195,101.9195,939306.0],["2022-08-26",101.8258,103.1742,98.1367,98.1554,932898.0],["2022-08-29",97.5,98.764,96.1704,96.1798,1113604.0],["2022-08-30",96.8539,97.9213,94.8783,94.9064,1072165.0],["2022-08-31",95.618,97.2753,94.9017,95.2247,1432402.0],["2022-09-01",94.2884,96.676,94.2884,96.6386,1261522.0],["2022-09-02",96.882,97.0037,93.2678,93.3801,877896.0],["2022-09-06",92.9401,93.9794,90.2434,90.3464,999648.0],["2022-09-07",90.3184,91.9288,89.5412,91.7603,1261415.0],["2022-09-08",91.2266,91.5122,88.8109,90.0562,1190286.0],["2022-09-09",90.4401,92.9073,90.2809,92.6311,946355.0],["2022-09-12",93.015,94.2322,92.191,93.0805,1073874.0],["2022-09-13",91.161,91.7697,88.8951,89.0262,1035960.0],["2022-09-14",89.4288,89.5225,87.4625,88.1929,1188150.0],["2022-09-15",88.015,88.6798,85.3371,85.8708,1087224.0],["2022-09-16",85.4213,86.8202,84.6723,85.515,2674272.0],["2022-09-19",85.309,85.8146,83.9045,84.794,1286620.0],["2022-09-20",84.0543,84.6067,82.8745,83.2772,1235783.0],["2022-09-21",83.2584,84.1199,81.2921,81.3764,1275726.0],["2022-09-22",80.6461,81.0112,76.9288,77.2472,1503530.0],["2022-09-23",76.6854,77.2285,74.073,75.309,1857145.0],["2022-09-26",74.7378,75.7116,70.9176,71.367,1874447.0],["2022-09-27",72.0131,72.8745,70.3184,71.1142,1310650.0],["2022-09-28",71.6199,74.1199,71.5449,73.4176,1233860.0],["2022-09-29",72.5375,72.9494,70.7116,71.367,1340340.0],["2022-09-30",71.9101,72.0974,68.9419,69.1011,1888331.0],["2022-10-03",70.1779,73.1461,69.4382,72.8745,1900720.0],["2022-10-04",73.7079,75.1404,73.1929,74.5037,1254580.0],["2022-10-05",72.809,74.5037,72.0599,74.0543,1273590.0],["2022-10-06",74.2322,74.6442,72.2285,73.427,1327631.0],["2022-10-07",72.8933,73.1835,70.7069,71.0487,1010008.0],["2022-10-10",71.3577,72.3408,70.7116,71.5075,962695.0],["2022-10-11",71.339,71.9007,69.3165,69.5693,1057320.0],["2022-10-12",69.2978,69.8549,67.5637,68.7734,1215277.0],["2022-10-13",67.3596,72.5843,67.1348,72.1723,1441693.0],["2022-10-14",72.5187,73.1086,70.8614,70.9363,1397264.0],["2022-10-17",71.882,73.8296,71.6573,72.3408,1522541.0],["2022-10-18",74.2041,74.8689,71.7622,71.9195,1118196.0],["2022-10-19",71.4513,72.0974,69.7753,70.3277,1156644.0],["2022-10-20",70.4213,71.676,69.7004,70.515,1570174.0],["2022-10-21",70.4869,70.9831,68.9139,70.2903,1072486.0],["2022-10-24",70.8614,72.2519,70.4728,72.0974,1321330.0],["2022-10-25",72.5655,74.4944,72.3596,74.3539,1322504.0],["2022-10-26",74.0356,75.5478,74.0075,74.0637,1013639.0],["2022-10-27",75.1498,78.5581,75.1498,76.1517,2524859.0],["2022-10-28",76.5543,79.8783,73.6985,79.2135,2251558.0],["2022-10-31",78.6985,79.8549,77.0037,79.0543,2323220.0],["2022-11-01",80.721,81.6386,78.0993,78.1835,1537600.0],["2022-11-02",78.1835,78.3989,75.6742,75.7959,1059029.0],["2022-11-03",73.8858,75.1779,73.2022,74.5974,1243579.0],["2022-11-04",71.5824,76.7135,71.5824,75.5056,1651342.0],["2022-11-07",76.236,76.8727,74.5459,75.8895,1549454.0],["2022-11-08",75.6835,77.1208,74.5131,75.7584,1792424.0],["2022-11-09",75.3371,76.0674,74.3352,74.8315,2287015.0],["2022-11-10",77.4719,81.03,77.4719,80.4494,2348959.0],["2022-11-11",81.133,85.6461,80.1311,85.0936,1736675.0],["2022-11-14",84.6067,85.9878,83.5768,83.6891,1490394.0],["2022-11-15",85.1779,87.5,84.0356,84.794,1358282.0],["2022-11-16",84.4007,85.0936,83.2022,83.9326,1084340.0],["2022-11-17",83.2584,83.324,81.9054,82.5187,1169994.0],["2022-11-18",83.661,84.1479,79.7753,80.7678,1483986.0],["2022-11-21",80.4494,81.3624,78.9551,80.412,2287976.0],["2022-11-22",80.412,83.736,79.8876,83.7079,1434965.0],["2022-11-23",83.5487,85.2528,83.2584,84.2884,1227025.0],["2022-11-25",83.4644,85.2715,83.3895,84.5974,626489.0],["2022-11-28",83.736,84.2322,83.015,83.221,1019513.0],["2022-11-29",83.1929,84.1283,82.926,83.736,1064369.0],["2022-11-30",83.4457,85.7772,81.0112,85.0749,6304404.0],["2022-12-01",85.7865,86.1423,83.8015,84.6536,1888758.0],["2022-12-02",83.3427,85.2903,82.5,84.8127,2441982.0],["2022-12-05",84.2135,85.3277,83.1742,83.6985,1044397.0],["2022-12-06",83.3333,84.5037,79.3352,80.0562,1260026.0],["2022-12-07",79.5037,81.9382,79.1854,80.9738,902994.0],["2022-12-08",81.0674,81.9944,80.1966,80.7772,733502.0],["2022-12-09",80.2809,83.2584,79.7378,82.5375,1192529.0],["2022-12-12",82.3502,83.8951,81.7275,83.8577,1340340.0],["2022-12-13",87.0412,87.4345,83.7828,85.1779,1390002.0],["2022-12-14",77.2378,77.294,71.5169,72.1255,3834440.0],["2022-12-15",71.2734,72.7903,68.1742,68.2678,2473274.0],["2022-12-16",67.397,68.1367,64.9251,65.1873,3324364.0],["2022-12-19",65.1873,66.6948,64.691,65.1311,1858000.0],["2022-12-20",64.7191,65.9551,64.2978,65.6367,1704955.0],["2022-12-21",66.6199,68.1835,65.9082,67.8745,1672061.0],["2022-12-22",67.5094,68.4082,66.236,68.3708,1475869.0],["2022-12-23",68.3521,70.5056,68.3521,70.1124,1533541.0],["2022-12-27",69.7566,71.4981,68.8436,69.5693,1636069.0],["2022-12-28",69.8596,70.7584,69.2509,69.7285,1671954.0],["2022-12-29",70.2247,72.0084,69.5552,71.4326,1084340.0],["2022-12-30",70.5805,71.5075,70.1779,71.4139,1064582.0],["2023-01-03",72.4251,73.2959,71.236,71.9007,1988189.0],["2023-01-04",73.0524,75.4682,72.2846,75.206,1241016.0],["2023-01-05",75.5524,78.1742,75.4775,77.4719,997512.0],["2023-01-06",78.1273,79.2884,77.3783,78.6236,1232365.0],["2023-01-09",78.1086,78.9513,77.6592,78.2022,926917.0],["2023-01-10",77.8558,79.9438,77.8558,79.9251,578429.0],["2023-01-11",80.5993,81.1236,79.4944,81.0487,687685.0],["2023-01-12",81.882,83.2022,80.8708,82.191,768106.0],["2023-01-13",81.8633,83.0431,81.6854,82.6873,419831.0],["2023-01-17",82.706,83.5955,82.0037,82.9963,1687120.0],["2023-01-18",83.9607,83.9607,81.6948,81.7416,542758.0],["2023-01-19",81.4513,82.1816,80.1966,81.882,667286.0],["2023-01-20",82.2004,85.6367,81.4794,85.4026,1465830.0],["2023-01-23",85.6554,86.4419,84.5412,85.7678,787970.0],["2023-01-24",85.4775,86.2921,84.6816,84.9438,580244.0],["2023-01-25",84.485,87.3221,83.7266,86.6479,891460.0],["2023-01-26",86.4607,88.5955,86.3858,88.2116,855041.0],["2023-01-27",87.6217,88.0524,85.5524,85.6929,673908.0],["2023-01-30",85.4494,85.9925,84.0824,84.9064,665150.0],["2023-01-31",85.0375,85.2341,83.5019,84.0637,932257.0],["2023-02-01",83.2959,87.8137,83.221,87.3034,710434.0],["2023-02-02",88.9513,90.7107,87.6732,90.3277,931830.0],["2023-02-03",88.867,90.6835,87.2566,87.8745,634072.0],["2023-02-06",86.8914,88.2303,86.7509,87.5,563690.0],["2023-02-07",86.8914,88.0056,85.9738,87.7809,671452.0],["2023-02-08",87.5,88.0524,86.9195,87.2753,503562.0],["2023-02-09",87.9682,89.2416,85.1966,85.206,658315.0],["2023-02-10",85.0468,86.7228,84.9157,86.4232,649985.0],["2023-02-13",86.2921,87.603,86.2828,86.9195,587080.0],["2023-02-14",86.8446,87.8933,85.5337,86.8258,553117.0],["2023-02-15",86.4419,88.6891,86.0206,88.4082,570419.0],["2023-02-16",86.9195,88.9185,85.3933,88.015,772805.0],["2023-02-17",83.1554,88.2491,83.1554,86.5356,986512.0],["2023-02-21",86.4045,86.4045,82.8277,82.9307,1962557.0],["2023-02-22",82.6311,84.7097,82.397,84.1479,885052.0],["2023-02-23",84.2884,84.7191,82.9775,84.2322,1154828.0],["2023-02-24",82.6124,82.9775,81.8071,82.8277,754969.0],["2023-02-27",83.4082,84.1096,82.294,82.8277,935568.0],["2023-02-28",82.1442,83.3614,80.5618,81.1517,1709441.0],["2023-03-01",81.161,81.9476,79.4569,79.9157,1186868.0],["2023-03-02",79.279,80.2903,79.0262,80.0,640907.0],["2023-03-03",80.4963,81.662,79.8315,81.5637,631722.0],["2023-03-06",82.2659,82.2659,80.824,81.2547,555253.0],["2023-03-07",81.133,81.3109,77.603,78.0993,667393.0],["2023-03-08",78.1648,78.633,77.0412,77.5655,526631.0],["2023-03-09",77.088,77.4064,75.0468,75.0843,677432.0],["2023-03-10",74.9064,76.0019,71.2921,71.9007,1049096.0],["2023-03-13",71.2172,73.6704,70.2996,72.5,784660.0],["2023-03-14",74.2978,74.2978,72.1723,72.6779,734250.0],["2023-03-15",71.4794,74.4757,70.8193,73.6423,1208869.0],["2023-03-16",73.0056,74.9373,72.5187,74.4757,936743.0],["2023-03-17",73.9607,75.3184,72.9963,74.6067,2070745.0],["2023-03-20",75.0094,75.9176,74.1011,74.2509,774193.0],["2023-03-21",74.9157,75.927,74.7566,74.9438,925849.0],["2023-03-22",74.9532,75.515,72.7247,72.7434,735425.0],["2023-03-23",73.118,74.5412,72.3596,73.1461,801854.0],["2023-03-24",72.603,73.9326,71.6011,73.7266,671558.0],["2023-03-27",74.5037,74.9719,73.2257,74.6255,587720.0],["2023-03-28",74.4757,75.2903,73.5112,74.0262,509543.0],["2023-03-29",75.0749,75.1217,74.2322,74.8315,415559.0],["2023-03-30",75.3464,75.7397,74.3071,74.8502,442579.0],["2023-03-31",75.0468,76.7369,74.897,76.4981,1167324.0],["2023-04-03",76.6386,77.0225,75.3745,75.9925,911645.0],["2023-04-04",75.7865,75.9831,72.7528,74.3633,644218.0],["2023-04-05",73.9794,76.1517,73.5112,75.3558,841584.0],["2023-04-06",75.1404,75.8052,74.6629,75.2622,555680.0],["2023-04-10",74.6816,76.2172,74.382,75.7491,569992.0],["2023-04-11",75.721,77.1348,75.5712,76.7978,495552.0],["2023-04-12",77.6779,77.8652,73.3333,73.633,636314.0],["2023-04-13",73.9326,75.2903,73.6517,74.7097,467143.0],["2023-04-14",74.4757,74.7566,72.3268,72.9682,553117.0],["2023-04-17",73.0524,73.867,72.7528,73.8483,623926.0],["2023-04-18",74.5693,74.7004,72.4813,73.1835,749309.0],["2023-04-19",72.7996,73.5393,72.1723,73.0899,617945.0],["2023-04-20",72.6124,72.6124,70.7865,71.5169,769174.0],["2023-04-21",71.9288,72.1067,70.6554,70.8333,505591.0],["2023-04-24",70.6742,70.6742,69.4195,70.5899,699326.0],["2023-04-25",70.1311,70.4963,69.4288,69.794,1347068.0],["2023-04-26",69.6442,70.2996,68.9419,69.6161,2264908.0],["2023-04-27",70.4588,75.2715,70.4588,74.794,1226705.0],["2023-04-28",74.5037,80.1592,74.5037,79.382,1546037.0],["2023-05-01",79.2697,80.8052,78.5861,78.8483,925956.0],["2023-05-02",78.3521,79.2931,76.1704,76.3951,827273.0],["2023-05-03",75.2247,78.0524,75.1404,76.3483,1060310.0],["2023-05-04",76.0206,76.7135,74.2135,74.4663,751124.0],["2023-05-05",74.9625,75.4869,74.0543,75.0187,756785.0],["2023-05-08",75.103,75.5993,73.97,74.9064,641227.0],["2023-05-09",74.5787,74.6816,72.191,72.3876,626168.0],["2023-05-10",73.2022,73.2303,71.4326,72.5655,546496.0],["2023-05-11",72.3689,73.3521,72.0225,73.2959,453046.0],["2023-05-12",73.4363,73.4363,71.4419,72.0693,464046.0],["2023-05-15",72.3689,73.4738,71.9522,73.3521,1094593.0],["2023-05-16",72.8558,73.5674,71.5637,71.5824,729124.0],["2023-05-17",71.9569,72.9307,71.3483,72.1816,580778.0],["2023-05-18",71.9101,73.6891,71.264,73.4644,762018.0],["2023-05-19",73.8951,74.0356,72.4345,72.603,588148.0],["2023-05-22",73.0056,73.7921,72.8277,73.0056,798544.0],["2023-05-23",72.4625,73.4176,71.7135,71.7509,425384.0],["2023-05-24",71.4139,71.603,70.4026,70.7116,452084.0],["2023-05-25",70.6086,71.0861,68.235,68.5206,733930.0],["2023-05-26",68.8202,70.4026,67.8558,70.2434,455395.0],["2023-05-30",70.8333,71.6948,70.1873,71.0768,1607447.0],["2023-05-31",70.8895,71.0346,69.1854,69.382,1315456.0],["2023-06-01",69.4476,70.1966,67.8839,69.897,759668.0],["2023-06-02",69.8315,70.8989,68.9934,69.7846,1567610.0],["2023-06-05",69.7753,71.1049,69.5599,71.0955,1162304.0],["2023-06-06",71.161,71.4513,69.3399,69.7846,950413.0],["2023-06-07",69.8315,71.7182,69.3633,71.6105,857818.0],["2023-06-08",71.4981,71.5449,69.9906,71.3296,877362.0],["2023-06-09",71.0487,71.1564,68.4785,69.1479,1129517.0],["2023-06-12",69.2884,71.5356,69.2275,70.5337,823214.0],["2023-06-13",71.1517,71.882,70.2247,70.4682,1070243.0],["2023-06-14",70.5805,71.7509,70.1779,70.412,1106234.0],["2023-06-15",69.8876,72.5749,69.6723,72.1067,932364.0],["2023-06-16",72.5843,72.5843,71.6199,71.7228,1041300.0],["2023-06-20",70.8521,71.161,68.6423,68.97,1221258.0],["2023-06-21",68.5768,69.3633,67.9963,68.4176,844040.0],["2023-06-22",68.4082,68.4082,67.0037,67.2004,1336495.0],["2023-06-23",66.6948,67.4064,65.8801,66.2547,2046822.0],["2023-06-26",66.4419,68.3521,66.4419,67.8558,1646749.0],["2023-06-27",68.1273,73.4551,68.1273,72.7715,1690003.0],["2023-06-28",72.8558,74.6067,72.1067,74.485,1047281.0],["2023-06-29",74.3914,74.9579,73.8483,74.4757,610896.0],["2023-06-30",74.9064,75.5899,74.3446,75.0094,696443.0],["2023-07-03",75.1592,75.9363,74.8689,75.2622,503455.0],["2023-07-05",75.1124,76.8258,74.2556,75.4401,715133.0],["2023-07-06",74.4663,76.0393,74.0262,75.927,578856.0],["2023-07-07",75.824,77.5375,75.824,76.4139,658208.0],["2023-07-10",76.3109,78.427,75.721,76.1236,793951.0],["2023-07-11",76.5356,78.1648,76.5356,77.2004,749095.0],["2023-07-12",78.3989,79.1011,77.7622,77.7903,636314.0],["2023-07-13",78.4831,79.0543,77.3876,78.736,656393.0],["2023-07-14",78.4551,78.4551,76.9476,77.0225,452298.0],["2023-07-17",76.9569,77.1067,75.8895,76.6479,669636.0],["2023-07-18",76.9101,79.8221,76.6667,79.5412,708618.0],["2023-07-19",80.0749,81.4841,80.0749,80.5805,751231.0],["2023-07-20",80.3933,82.4251,80.2622,82.1442,968569.0],["2023-07-21",82.4906,83.4925,81.676,82.2472,1123002.0],["2023-07-24",82.4064,84.1573,82.3221,83.2022,1827882.0],["2023-07-25",83.3801,84.1667,82.0787,82.2285,991745.0],["2023-07-26",82.6873,83.4831,80.7865,81.2921,636314.0],["2023-07-27",82.4345,84.9813,82.2566,82.9682,1077719.0],["2023-07-28",83.5955,85.1217,81.2079,81.8165,1419906.0],["2023-07-31",81.7978,83.9419,81.7978,83.4551,794806.0],["2023-08-01",83.2772,84.8502,82.6311,83.9326,795340.0],["2023-08-02",83.97,86.3109,83.1742,85.4307,960239.0],["2023-08-03",84.9719,87.5515,84.794,86.3858,860060.0],["2023-08-04",86.1236,86.9007,84.8642,85.1404,889430.0],["2023-08-07",84.5131,86.2921,83.867,85.4869,636528.0],["2023-08-08",84.9813,86.03,84.8127,85.5056,656072.0],["2023-08-09",85.4963,86.456,85.2434,85.6835,383519.0],["2023-08-10",86.5543,87.8184,86.5543,87.1629,730512.0],["2023-08-11",86.5075,87.6779,86.3951,87.0787,412782.0],["2023-08-14",86.6199,87.1816,85.927,86.6948,988220.0],["2023-08-15",85.9082,86.8914,85.8989,86.4139,432006.0],["2023-08-16",86.0768,87.0787,85.515,85.5243,1228200.0],["2023-08-17",85.6648,86.4139,84.9906,85.1311,479105.0],["2023-08-18",84.7659,85.2341,83.7828,83.8858,481561.0],["2023-08-21",83.867,84.7846,83.2491,83.5206,601177.0],["2023-08-22",83.427,84.029,81.8446,82.1067,562088.0],["2023-08-23",82.1067,82.7622,81.9382,82.5468,388966.0],["2023-08-24",82.3127,83.2865,82.1723,82.3221,509009.0],["2023-08-25",82.2753,83.5112,82.2004,83.1648,489144.0],["2023-08-28",83.7828,86.147,83.6142,86.0393,574584.0],["2023-08-29",86.339,89.5787,86.0861,89.1667,921684.0],["2023-08-30",89.485,89.588,88.1086,88.1554,1415848.0],["2023-08-31",88.1086,88.6798,87.5562,87.603,1121720.0],["2023-09-01",87.1348,87.5094,84.8221,85.4588,801427.0],["2023-09-05",85.4026,86.0955,82.8558,83.1273,768746.0],["2023-09-06",83.1742,85.2809,83.0993,84.691,585905.0],["2023-09-07",84.3446,84.9438,83.2116,83.5487,553758.0],["2023-09-08",83.6236,84.4569,83.4831,84.1573,418763.0],["2023-09-11",84.6723,87.6311,84.6723,86.0393,881527.0],["2023-09-12",86.0861,87.088,85.6273,86.3951,441725.0],["2023-09-13",86.4326,86.5684,84.3586,86.4139,594556.0],["2023-09-14",87.294,87.9541,86.2266,87.4813,753901.0],["2023-09-15",87.6217,88.1461,85.6648,85.9738,1567397.0],["2023-09-18",86.0487,87.4532,86.0487,87.0318,1204384.0],["2023-09-19",86.9757,87.6217,85.5618,86.7228,638557.0],["2023-09-20",86.9007,88.3427,86.8914,87.1629,551729.0],["2023-09-21",87.3221,87.9026,86.7884,86.9944,367499.0],["2023-09-22",88.2022,88.9841,86.6011,86.6292,502921.0],["2023-09-25",86.0674,86.3202,84.7285,85.4494,732541.0],["2023-09-26",84.0824,85.2434,82.9963,83.0899,876294.0],["2023-09-27",83.5019,84.7191,82.9494,83.9045,633217.0],["2023-09-28",83.9888,86.1236,83.9888,85.9457,709045.0],["2023-09-29",86.4045,87.4251,84.7378,85.5056,566788.0],["2023-10-02",85.6367,86.2875,83.9607,84.5599,514669.0],["2023-10-03",84.2041,84.691,82.4157,83.1273,460628.0],["2023-10-04",83.2022,84.2369,82.603,83.7172,494057.0],["2023-10-05",83.6236,84.1386,82.9401,83.7921,475367.0],["2023-10-06",83.3052,84.9906,82.397,84.0356,696763.0],["2023-10-09",83.661,86.5169,83.5861,85.8708,528660.0],["2023-10-10",85.9176,88.9139,85.5712,86.2453,456036.0],["2023-10-11",86.6105,87.3783,86.5075,87.1442,539981.0],["2023-10-12",87.4532,87.8652,86.1049,86.6854,663121.0],["2023-10-13",86.9382,87.6592,86.0955,86.779,424744.0],["2023-10-16",87.4813,89.4476,87.4813,88.2116,876935.0],["2023-10-17",87.7434,88.8483,87.3549,88.3146,846497.0],["2023-10-18",88.324,88.8858,87.8371,87.9213,673588.0],["2023-10-19",88.2772,88.2959,85.1685,85.2996,476435.0],["2023-10-20",85.2528,85.8801,83.8764,84.2041,643363.0],["2023-10-23",84.0169,85.2388,83.0056,83.6423,429870.0],["2023-10-24",84.0449,84.6255,83.5206,84.0543,976900.0],["2023-10-25",83.5581,83.7547,81.6011,81.676,504416.0],["2023-10-26",79.1199,80.4213,77.1657,79.5225,839662.0],["2023-10-27",73.2491,74.8783,71.4419,72.5936,2080357.0],["2023-10-30",73.3427,76.1049,72.9448,75.7116,1475656.0],["2023-10-31",75.6929,78.1086,75.6929,78.0056,1251376.0],["2023-11-01",77.6124,78.6704,77.0974,78.0805,1400255.0],["2023-11-02",78.8951,80.3745,78.4831,80.2154,761270.0],["2023-11-03",79.4382,81.9663,79.382,80.6648,885692.0],["2023-11-06",80.8989,81.9569,78.8764,79.2884,1045358.0],["2023-11-07",78.9326,79.8221,78.6985,79.1292,985978.0],["2023-11-08",78.8858,79.3773,78.3427,78.6517,1089040.0],["2023-11-09",79.1667,79.1667,76.6292,76.8539,852264.0],["2023-11-10",77.0225,77.5094,76.4139,77.4625,463192.0],["2023-11-13",77.1442,77.3034,76.2509,76.7697,584623.0],["2023-11-14",78.3427,79.9064,78.2116,78.4551,703385.0],["2023-11-15",78.4551,79.485,78.1835,79.1948,626275.0],["2023-11-16",79.1573,79.9391,77.4906,78.3427,736706.0],["2023-11-17",78.7453,79.1948,77.6592,78.0243,989502.0],["2023-11-20",77.7996,79.1386,77.1255,78.9794,925956.0],["2023-11-21",78.9045,78.9045,76.5169,77.3221,888149.0],["2023-11-22",77.7247,78.9139,77.1816,78.221,919975.0],["2023-11-24",78.324,78.8202,78.0899,78.2116,301496.0],["2023-11-27",77.8839,77.8839,76.4232,76.6667,1487190.0],["2023-11-28",76.3483,78.427,75.6648,77.8184,935675.0],["2023-11-29",78.5393,78.661,76.7697,77.1629,777824.0],["2023-11-30",77.5187,77.8464,76.339,77.8277,2597269.0],["2023-12-01",77.8277,78.9419,77.3315,78.8951,922004.0],["2023-12-04",77.6217,79.382,77.3034,77.8652,895518.0],["2023-12-05",77.5375,77.8277,70.3464,70.9082,1998548.0],["2023-12-06",71.1985,71.9382,70.4026,70.6273,1159314.0],["2023-12-07",70.6648,72.2378,70.103,71.3764,1178858.0],["2023-12-08",70.9831,71.5449,70.3652,70.7865,1182810.0],["2023-12-11",70.927,72.8371,70.927,71.5824,1448956.0],["2023-12-12",71.1704,72.1526,69.9532,70.0,1165936.0],["2023-12-13",69.8221,72.7809,69.2697,72.7341,1552338.0],["2023-12-14",73.867,76.1798,72.7996,73.3146,1088612.0],["2023-12-15",73.1742,73.97,71.7322,72.4813,1239200.0],["2023-12-18",72.7715,73.2584,72.2097,72.8277,793310.0],["2023-12-19",73.0524,73.8577,72.8202,73.5581,1716917.0],["2023-12-20",73.5581,74.485,72.4157,72.4625,1427702.0],["2023-12-21",72.706,73.6142,72.6124,73.3333,1424498.0],["2023-12-22",73.3895,74.176,72.8652,73.4644,696656.0],["2023-12-26",73.764,74.9625,73.0431,74.5693,618586.0],["2023-12-27",74.4944,75.4307,74.1667,75.3277,866362.0],["2023-12-28",75.3277,76.7884,75.309,75.9082,872663.0],["2023-12-29",75.7959,76.3202,75.1966,75.4588,792670.0],["2024-01-02",75.103,76.6227,74.794,76.1423,1079000.0],["2024-01-03",75.6461,75.9972,74.5974,74.9532,900217.0],["2024-01-04",75.0936,75.0936,72.3221,72.4345,969637.0],["2024-01-05",72.3221,73.3521,71.7228,72.1067,1062126.0],["2024-01-08",72.3034,73.5393,71.7322,73.53,835603.0],["2024-01-09",72.809,73.1086,71.2266,71.7697,882382.0],["2024-01-10",71.7884,72.2846,71.3951,71.8633,520009.0],["2024-01-11",71.8352,71.8914,70.6461,71.8165,676792.0],["2024-01-12",72.3783,72.3783,71.5075,71.5449,522252.0],["2024-01-16",71.3015,72.3876,70.2809,72.3596,827914.0],["2024-01-17",71.5075,72.2556,70.1311,70.5524,735532.0],["2024-01-18",70.9176,71.9476,70.7772,71.7041,747600.0],["2024-01-19",71.8352,73.2491,71.0861,73.1461,665898.0],["2024-01-22",73.3614,74.5412,73.1367,73.8296,639412.0],["2024-01-23",74.6348,75.4494,73.6938,74.6161,576400.0],["2024-01-24",75.2247,75.5337,72.5562,73.1835,806340.0],["2024-01-25",73.53,73.8202,71.5777,73.3521,1267182.0],["2024-01-26",73.7828,75.8427,73.7828,75.3277,659810.0],["2024-01-29",75.0187,75.8895,73.9513,75.7491,683200.0],["2024-01-30",75.7397,75.7397,74.3258,74.3539,944005.0],["2024-01-31",73.8483,74.7659,73.2865,73.4551,595624.0],["2024-02-01",74.073,76.0955,73.5861,76.0487,685015.0],["2024-02-02",68.7079,68.7734,62.1816,62.6217,3001187.0],["2024-02-05",62.4625,62.4625,59.9345,61.3202,2319482.0],["2024-02-06",61.4232,61.4232,58.3146,58.5768,3494710.0],["2024-02-07",58.7172,58.8811,56.4419,56.4888,2228168.0],["2024-02-08",57.0974,57.1489,55.7163,56.0674,1759210.0],["2024-02-09",56.133,57.2097,56.03,57.0974,2566511.0],["2024-02-12",57.1161,58.9045,57.0412,58.118,998366.0],["2024-02-13",56.7322,57.1723,55.6414,56.2547,3601296.0],["2024-02-14",56.7322,56.7322,55.5618,55.824,1273804.0],["2024-02-15",55.7303,57.0506,55.7303,56.5824,1032329.0],["2024-02-16",58.2444,58.8015,56.0627,56.5262,1797124.0],["2024-02-20",56.3951,57.5843,55.9082,57.0225,2844832.0],["2024-02-21",56.8352,57.0131,55.3464,55.6929,2403427.0],["2024-02-22",55.7397,57.5468,55.2528,57.4813,1246783.0],["2024-02-23",57.1536,58.6938,56.9803,58.0524,1185480.0],["2024-02-26",57.8839,59.3633,56.3858,56.7884,1911186.0],["2024-02-27",56.9944,57.5,56.264,56.6199,721861.0],["2024-02-28",56.03,56.4232,55.5712,55.6461,966326.0],["2024-02-29",56.1423,56.7416,56.1423,56.3483,1958926.0],["2024-03-01",56.2734,57.1816,55.6273,56.5356,1913963.0],["2024-03-04",56.3577,56.4279,53.3614,53.3989,1580640.0],["2024-03-05",53.221,54.6863,52.8933,53.5581,1489646.0],["2024-03-06",53.4925,54.1292,51.676,52.6217,1710402.0],["2024-03-07",52.7715,53.4925,52.397,52.9869,1177470.0],["2024-03-08",53.0056,53.6049,52.6498,53.2678,991958.0],["2024-03-11",52.9588,55.7397,52.9588,55.4588,1381351.0],["2024-03-12",55.7584,55.7584,54.1667,54.5693,704560.0],["2024-03-13",54.2509,55.5431,54.2509,54.8408,967822.0],["2024-03-14",54.9345,54.9345,53.8858,53.9981,1901254.0],["2024-03-15",53.9607,54.8558,53.5768,53.7172,3964096.0],["2024-03-18",54.3165,55.2875,53.5487,54.4757,1232579.0],["2024-03-19",54.3633,54.5599,53.6236,54.176,1621331.0],["2024-03-20",54.0449,54.4195,52.7622,53.5861,1044184.0],["2024-03-21",53.4644,53.764,52.7013,53.3146,2163554.0],["2024-03-22",53.6142,53.6142,52.4064,52.4345,1034678.0],["2024-03-25",52.5187,53.4082,52.1536,52.6217,3387696.0],["2024-03-26",52.7247,53.0478,51.7697,51.9663,1253832.0],["2024-03-27",52.1067,53.4551,52.1067,53.4363,1094914.0],["2024-03-28",53.118,53.661,52.706,53.5861,1329233.0],["2024-04-01",53.5861,53.5861,51.7041,52.2004,2485236.0],["2024-04-02",52.2846,52.2846,50.6461,50.824,1502890.0],["2024-04-03",50.9082,50.9082,49.7659,49.9625,993560.0],["2024-04-04",50.0094,50.927,48.9139,48.9326,1132400.0],["2024-04-05",48.5393,48.8202,47.6685,48.0431,1667468.0],["2024-04-08",48.0618,49.2416,47.4906,49.073,1113924.0],["2024-04-09",48.9419,49.7004,48.5393,48.9419,875974.0],["2024-04-10",47.8652,48.2116,46.03,46.3483,1221899.0],["2024-04-11",46.7978,47.2753,46.1517,46.7978,1109438.0],["2024-04-12",46.5824,46.5824,45.4401,45.4869,921150.0],["2024-04-15",45.5712,46.236,44.9438,45.2341,1271881.0],["2024-04-16",45.2809,45.8661,44.8221,45.1217,1134857.0],["2024-04-17",45.5431,46.3717,45.0983,45.1404,1024426.0],["2024-04-18",45.3371,46.1096,44.9906,45.7491,1009901.0],["2024-04-19",45.7116,46.7135,45.6788,46.7041,1088826.0],["2024-04-22",47.0037,47.2097,46.0206,46.6854,1040980.0],["2024-04-23",46.5824,47.7528,46.5824,46.8258,924674.0],["2024-04-24",46.3202,46.8258,45.8614,46.8258,860381.0],["2024-04-25",45.7678,46.5824,45.0843,46.2453,1148527.0],["2024-04-26",44.4101,46.2734,43.5019,46.1142,2431729.0],["2024-04-29",46.5075,47.5936,46.2547,47.1629,1274017.0],["2024-04-30",46.3015,47.0787,45.7772,46.5637,1331796.0],["2024-05-01",46.4981,48.015,46.1517,47.6779,958957.0],["2024-05-02",48.3614,48.3614,47.7669,48.1742,1164974.0],["2024-05-03",48.8764,49.485,48.3333,48.5768,643684.0],["2024-05-06",48.8202,49.7097,48.4738,49.176,878750.0],["2024-05-07",49.2416,49.8221,48.6142,48.839,3085666.0],["2024-05-08",48.5861,51.367,48.5861,49.4944,1347175.0],["2024-05-09",49.4569,49.9157,48.0337,48.2022,1338631.0],["2024-05-10",48.2116,50.0,47.6311,49.6816,915276.0],["2024-05-13",49.8689,50.8052,49.5787,49.5974,869138.0],["2024-05-14",50.4963,51.044,49.7097,50.2528,1241870.0],["2024-05-15",50.5993,50.5993,48.839,49.3446,1578184.0],["2024-05-16",48.7921,50.6273,48.7921,50.5993,1145323.0],["2024-05-17",50.4026,50.5712,49.6114,50.0094,1202995.0],["2024-05-20",49.986,50.2856,49.0637,49.9906,1613107.0],["2024-05-21",49.8502,50.3137,49.176,49.3165,1033076.0],["2024-05-22",49.0075,49.3633,48.1929,48.7079,949666.0],["2024-05-23",48.4176,48.4878,47.3221,47.3689,1063728.0],["2024-05-24",47.7996,48.1086,47.2191,48.0899,897440.0],["2024-05-28",47.8277,48.4551,47.7247,48.2022,1015134.0],["2024-05-29",47.8184,48.1086,47.3876,48.0899,1180354.0],["2024-05-30",48.4738,49.3539,48.2397,49.1199,1499365.0],["2024-05-31",49.1292,51.1236,48.75,50.6461,9239802.0],["2024-06-03",50.9831,51.2266,50.1311,50.5899,1803532.0],["2024-06-04",50.309,50.5618,48.9139,49.2978,1302319.0],["2024-06-05",49.485,49.6301,48.6423,48.9607,953831.0],["2024-06-06",48.5768,50.2434,48.3895,48.9607,927238.0],["2024-06-07",48.3146,48.9326,48.2303,48.3521,1518482.0],["2024-06-10",48.2772,48.2772,47.4672,47.9775,1713072.0],["2024-06-11",48.1367,48.5487,47.3783,48.1554,866575.0],["2024-06-12",49.0543,49.8221,47.8652,47.9213,872876.0],["2024-06-13",47.9213,48.0337,47.2753,47.6124,628304.0],["2024-06-14",47.2659,47.7341,46.8914,47.0225,800893.0],["2024-06-17",46.8258,48.3895,46.4419,48.2678,869672.0],["2024-06-18",48.1554,49.1948,46.5637,46.6479,799718.0],["2024-06-20",46.367,47.7809,46.236,47.6311,1064689.0],["2024-06-21",47.5562,49.5787,47.4906,49.2884,1539949.0],["2024-06-24",49.5693,49.5693,48.6891,48.8202,1043970.0],["2024-06-25",48.661,49.1526,47.7996,48.97,979783.0],["2024-06-26",48.6985,49.6629,48.5627,49.6255,836778.0],["2024-06-27",49.6629,50.2434,49.0871,49.9906,965365.0],["2024-06-28",50.3464,51.9757,50.3464,51.3296,2312006.0],["2024-07-01",50.7772,51.6573,50.3371,50.6461,763406.0],["2024-07-02",50.6554,51.4607,50.5899,51.2828,619440.0],["2024-07-03",50.4307,51.2032,50.3745,51.0768,592420.0],["2024-07-05",50.9551,51.4232,50.7397,50.927,768640.0],["2024-07-08",51.0019,51.1891,49.0918,49.3071,1266007.0],["2024-07-09",49.1199,50.206,48.661,49.3071,930548.0],["2024-07-10",49.4757,49.5833,48.6891,49.3258,499076.0],["2024-07-11",49.8221,51.0487,49.4195,51.0206,659597.0],["2024-07-12",51.4419,52.1442,50.9757,51.7697,605022.0],["2024-07-15",51.5918,53.4925,51.4794,52.9213,1000930.0],["2024-07-16",52.8933,53.661,52.5468,53.5206,601711.0],["2024-07-17",53.3614,55.0468,53.0899,54.5974,797476.0],["2024-07-18",54.6255,55.412,53.4176,53.5487,718337.0],["2024-07-19",53.4457,53.97,52.7996,53.2491,697511.0],["2024-07-22",53.1367,53.1367,51.3296,52.3689,735532.0],["2024-07-23",52.4813,54.1199,51.2266,53.6798,1329767.0],["2024-07-24",53.7172,53.7828,51.9476,52.1442,599148.0],["2024-07-25",52.1536,53.9279,52.1536,52.7528,687044.0],["2024-07-26",58.9139,63.5955,57.9213,60.6461,2398942.0],["2024-07-29",60.4869,62.486,59.9906,62.2753,1829911.0],["2024-07-30",62.4157,63.4925,61.8727,63.2959,1185587.0],["2024-07-31",63.3989,64.073,62.3783,63.0993,969424.0],["2024-08-01",63.3146,63.6938,61.882,62.4064,988434.0],["2024-08-02",62.088,62.2659,60.8614,61.8539,684588.0],["2024-08-05",59.0075,61.662,59.0075,60.4869,890285.0],["2024-08-06",60.5712,61.2547,59.6348,59.897,1102069.0],["2024-08-07",60.6835,61.4513,59.9579,60.0094,1004881.0],["2024-08-08",59.4663,61.1798,59.4663,60.7678,737881.0],["2024-08-09",60.6835,61.0487,59.9064,60.5431,466396.0],["2024-08-12",60.3652,60.3745,58.661,58.7547,721007.0],["2024-08-13",59.2322,59.7285,58.9139,59.4195,493202.0],["2024-08-14",59.4195,59.4616,58.3614,58.3895,875653.0],["2024-08-15",58.7921,59.3914,58.633,59.176,1164334.0],["2024-08-16",59.3165,59.8221,58.5112,58.6704,884731.0],["2024-08-19",58.8202,59.6629,58.5581,58.8202,539447.0],["2024-08-20",58.3708,58.514,57.6404,57.6498,810719.0],["2024-08-21",57.8558,57.9588,57.3783,57.6966,954899.0],["2024-08-22",57.8652,57.8652,55.927,56.5918,1122682.0],["2024-08-23",56.7884,58.1835,56.6105,58.1742,658742.0],["2024-08-26",58.2303,59.1948,58.2303,58.764,557496.0],["2024-08-27",58.7734,60.0094,58.6236,59.6723,790961.0],["2024-08-28",59.5131,59.8408,58.9092,59.7004,780708.0],["2024-08-29",60.0,60.0702,58.8296,59.0824,673481.0],["2024-08-30",59.3446,59.3446,57.9869,58.4082,816806.0],["2024-09-03",58.1461,58.4831,57.4813,57.6779,453900.0],["2024-09-04",57.8277,59.2603,55.8708,56.367,1388186.0],["2024-09-05",56.9382,57.3876,55.5056,57.3408,1268464.0],["2024-09-06",57.2472,58.0712,56.1236,56.779,680957.0],["2024-09-09",56.6011,57.2846,55.7022,55.9831,871702.0],["2024-09-10",56.3109,56.3109,54.9157,55.7772,623605.0],["2024-09-11",55.8427,56.1283,54.6348,55.7678,664510.0],["2024-09-12",55.8146,57.3876,55.6835,57.2097,612284.0],["2024-09-13",57.5562,58.4363,56.9101,57.2846,412355.0],["2024-09-16",57.6217,58.2537,57.3034,57.8652,577361.0],["2024-09-17",58.3895,58.8483,57.4345,57.8558,480814.0],["2024-09-18",57.7996,59.2416,57.1348,58.4738,557176.0],["2024-09-19",59.4288,59.6442,57.0037,57.0412,740872.0],["2024-09-20",56.9757,57.5281,56.0393,56.4794,2301647.0],["2024-09-23",56.4981,57.3127,56.2266,57.1536,853759.0],["2024-09-24",70.5805,73.2022,69.2884,71.9663,8401315.0],["2024-09-25",71.6854,71.6854,69.1854,69.4288,2605386.0],["2024-09-26",69.9345,71.264,69.6442,70.6554,1516987.0],["2024-09-27",71.0768,74.691,70.7163,73.1648,1507055.0],["2024-09-30",72.6873,73.427,71.8071,72.3689,1334466.0],["2024-10-01",72.0974,74.279,71.6011,74.0449,1884379.0],["2024-10-02",73.9419,75.2247,73.1742,74.1948,1481316.0],["2024-10-03",73.4738,74.1573,71.3764,72.2659,1096516.0],["2024-10-04",72.706,73.3146,72.2566,72.9494,975191.0],["2024-10-07",72.9494,73.5206,71.8764,72.6124,974123.0],["2024-10-08",72.191,73.6049,71.8446,73.3521,1239094.0],["2024-10-09",73.4457,75.0936,72.2191,75.0187,930655.0],["2024-10-10",75.2809,76.1564,74.0449,74.3727,919121.0],["2024-10-11",74.3258,75.1966,73.9045,73.97,613139.0],["2024-10-14",73.6985,75.5056,73.4551,75.2996,623712.0],["2024-10-15",75.4869,76.8352,74.9719,75.1404,1241016.0],["2024-10-16",75.3933,76.0777,74.7659,75.0468,916985.0],["2024-10-17",75.1779,75.1779,74.2697,74.9625,1035640.0],["2024-10-18",75.3745,75.6742,74.0169,74.6255,790106.0],["2024-10-21",74.7097,74.7097,72.2191,72.5187,695054.0],["2024-10-22",72.3502,76.4139,72.3502,76.1142,1156858.0],["2024-10-23",75.1404,76.5262,75.1404,76.1423,591779.0],["2024-10-24",76.676,77.1067,75.6742,75.7584,654043.0],["2024-10-25",75.9925,77.1021,75.7303,76.676,535602.0],["2024-10-28",76.8914,77.6966,75.9176,76.161,620508.0],["2024-10-29",75.5899,76.0009,74.6301,75.2809,988754.0],["2024-10-30",75.1217,76.8727,74.9251,76.4232,956180.0],["2024-10-31",79.1573,80.6835,75.412,75.6742,1418945.0],["2024-11-01",81.7509,87.6966,81.7416,84.176,2467721.0],["2024-11-04",84.7846,87.3127,84.4101,85.8614,1737850.0],["2024-11-05",85.6086,88.4644,85.1592,87.3221,1500433.0],["2024-11-06",88.4925,95.0375,88.4925,94.9438,2442196.0],["2024-11-07",91.47,93.2865,90.0468,90.8052,1618020.0],["2024-11-08",91.7135,92.0318,90.6929,91.5824,1483132.0],["2024-11-11",92.1816,93.4644,91.1891,92.191,1569319.0],["2024-11-12",91.3764,92.6592,91.1189,91.4045,1541551.0],["2024-11-13",87.6779,88.8858,84.2697,86.7884,5582970.0],["2024-11-14",86.4794,87.4251,83.4082,84.0075,3870218.0],["2024-11-15",83.1461,84.4944,82.5281,82.6966,1645788.0],["2024-11-18",82.2378,83.0993,81.5169,81.6948,2215780.0],["2024-11-19",80.927,82.3361,80.927,81.1049,1544435.0],["2024-11-20",81.0861,82.4532,80.7491,81.985,825350.0],["2024-11-21",81.8446,82.3034,80.8708,80.9831,785941.0],["2024-11-22",80.9176,82.5655,80.5618,81.3858,1105594.0],["2024-11-25",81.7135,81.7978,79.8876,80.2434,1361914.0],["2024-11-26",80.3184,81.03,79.4663,79.8876,1322077.0],["2024-11-27",79.897,80.7116,78.8764,79.0075,1282348.0],["2024-11-29",79.588,79.9251,79.1292,79.7191,655752.0],["2024-12-02",79.3352,80.0281,78.8764,79.2228,1634894.0],["2024-12-03",79.6161,80.7022,78.9232,80.3464,1109652.0],["2024-12-04",80.2996,81.1985,80.0796,80.8614,1139129.0],["2024-12-05",80.8052,81.0581,79.9204,80.9691,607906.0],["2024-12-06",80.9831,81.676,80.7022,80.9925,1660740.0],["2024-12-09",80.9831,80.9831,73.1929,73.2865,1591213.0],["2024-12-10",73.4551,77.1255,73.4363,75.7397,1469995.0],["2024-12-11",76.0955,76.3109,75.1404,76.2453,915917.0],["2024-12-12",76.2453,78.427,76.0955,78.0056,845856.0],["2024-12-13",77.6779,77.6779,76.4794,77.1348,982667.0],["2024-12-16",76.4326,77.8558,76.3577,76.7603,1110827.0],["2024-12-17",76.0019,76.4794,75.1124,75.3184,1438276.0],["2024-12-18",75.3839,75.8052,72.7903,72.8464,1022183.0],["2024-12-19",72.6404,73.2912,71.9944,72.4906,1258958.0],["2024-12-20",72.1442,73.0712,71.4981,72.5655,1340554.0],["2024-12-23",72.1255,72.2378,71.1845,71.5169,1028484.0],["2024-12-24",71.3483,72.0037,71.1985,71.9476,319759.0],["2024-12-26",71.7978,72.2378,71.6573,71.9288,863585.0],["2024-12-27",71.5262,71.8914,70.7584,71.1236,625314.0],["2024-12-30",70.8146,71.6339,69.5599,69.9625,523747.0],["2024-12-31",70.2809,70.5056,69.5693,70.0,463192.0],["2025-01-02",70.2247,71.2828,70.2247,71.1423,439268.0],["2025-01-03",71.2921,72.7341,71.25,72.6592,835496.0],["2025-01-06",72.6966,73.5581,71.0534,71.1704,383092.0],["2025-01-07",71.4326,71.7135,70.3839,70.721,822360.0],["2025-01-08",70.7303,71.6479,69.9345,71.4419,1732510.0],["2025-01-10",70.4307,70.927,68.4644,68.8109,469493.0],["2025-01-13",68.5861,69.8502,68.5861,69.5037,438841.0],["2025-01-14",69.4757,71.0393,69.1573,70.6929,778038.0],["2025-01-15",72.0037,72.2238,70.8052,71.0861,703278.0],["2025-01-16",70.8989,71.6199,70.8895,71.0206,2430020.0],["2025-01-17",71.7978,72.3315,71.2734,71.6292,571807.0],["2025-01-21",71.8352,72.7996,71.7416,71.8727,1867398.0],["2025-01-22",71.7603,72.4719,70.8801,72.4064,809010.0],["2025-01-23",72.7903,74.382,72.0037,74.3446,1162198.0],["2025-01-24",74.5506,76.0861,73.97,76.0206,516058.0],["2025-01-27",75.7959,76.9382,75.4026,76.1423,606090.0],["2025-01-28",75.6648,76.367,74.7659,75.618,409044.0],["2025-01-29",76.0112,76.0112,74.2509,74.691,588254.0],["2025-01-30",70.3464,72.3127,67.8371,69.8596,2028346.0],["2025-01-31",73.7079,74.2603,71.1985,71.779,1870816.0],["2025-02-03",71.0206,71.7228,70.618,71.2266,653296.0],["2025-02-04",71.0019,71.8633,70.1685,71.0487,649771.0],["2025-02-05",70.9831,72.6498,70.3745,72.2191,692918.0],["2025-02-06",72.6498,73.9888,72.2753,73.9419,494911.0],["2025-02-07",74.3352,74.3352,72.5936,72.7715,580565.0],["2025-02-10",73.4363,74.176,72.0412,72.2004,1386691.0],["2025-02-11",71.676,73.7921,71.676,73.53,416840.0],["2025-02-12",72.9869,74.7378,72.8745,74.4007,1504492.0],["2025-02-13",74.6816,76.5075,74.6536,75.8989,412248.0],["2025-02-14",76.5075,76.5449,75.7069,76.3858,340372.0],["2025-02-18",76.779,76.779,74.8315,76.4045,745144.0],["2025-02-19",75.7959,77.0412,75.7865,76.161,583021.0],["2025-02-20",75.7772,76.5356,75.2715,76.3296,791388.0],["2025-02-21",76.8446,77.0974,76.03,76.1798,508902.0],["2025-02-24",76.161,77.9869,76.0721,77.1161,899576.0],["2025-02-25",77.4064,78.3708,75.1685,75.3558,900965.0],["2025-02-26",75.0655,75.721,74.0637,74.4288,1029125.0],["2025-02-27",74.8596,76.8914,74.4476,76.0393,1780249.0],["2025-02-28",76.2172,77.8605,76.0768,77.0225,1123856.0],["2025-03-03",77.2753,80.5056,76.662,78.9607,1319194.0],["2025-03-04",78.9607,80.1124,77.5094,78.5206,1173518.0],["2025-03-05",78.4551,81.4139,78.4551,81.0487,1265687.0],["2025-03-06",80.5056,82.088,80.2481,81.8258,876080.0],["2025-03-07",81.8165,83.7079,79.9625,81.5824,863051.0],["2025-03-10",81.2734,82.397,77.4766,79.1573,1831300.0],["2025-03-11",78.9794,79.8783,75.9551,76.0112,1092778.0],["2025-03-12",76.1142,76.1142,72.912,75.1592,674122.0],["2025-03-13",75.0562,76.3296,74.0449,74.0543,862517.0],["2025-03-14",74.4195,76.264,74.1901,76.1985,585478.0],["2025-03-17",75.8614,77.6685,75.7631,77.0693,711822.0],["2025-03-18",77.1255,77.1536,75.7959,76.7322,1205238.0],["2025-03-19",76.47,77.2566,75.647,76.2172,734784.0],["2025-03-20",75.8052,78.3708,75.8052,78.221,726988.0],["2025-03-21",77.6217,78.7172,76.9944,78.3614,867430.0],["2025-03-24",78.3614,80.0562,78.3614,79.4101,1071524.0],["2025-03-25",79.7846,80.8895,79.2135,80.8146,643790.0],["2025-03-26",80.6086,83.4691,80.5524,82.9963,736813.0],["2025-03-27",83.0993,83.3989,81.882,82.5094,738736.0],["2025-03-28",82.603,83.2678,79.6442,79.7097,582060.0],["2025-03-31",79.485,79.9017,77.9869,79.6348,1363302.0],["2025-04-01",79.0449,81.0112,78.7032,80.0843,685336.0],["2025-04-02",79.6348,82.088,79.5412,81.9944,1144576.0],["2025-04-03",79.9345,82.5187,79.1199,79.1386,919548.0],["2025-04-04",77.1442,79.0918,72.0693,72.191,1261308.0],["2025-04-07",69.9157,74.4757,68.9513,71.236,1393099.0],["2025-04-08",73.5206,74.0637,68.2678,68.9607,999114.0],["2025-04-09",67.9401,75.412,66.6667,74.691,1240162.0],["2025-04-10",73.5768,73.8577,70.0094,72.0787,605236.0],["2025-04-11",71.8165,72.9588,70.7678,71.9476,395908.0],["2025-04-14",72.4157,74.1011,72.2846,73.2959,480493.0],["2025-04-15",73.7172,75.1404,73.3895,73.97,441298.0],["2025-04-16",73.6049,73.8624,71.2594,71.7228,439482.0],["2025-04-17",71.9944,73.8483,71.9944,73.2397,706802.0],["2025-04-21",72.7341,73.7875,69.279,69.9438,626596.0],["2025-04-22",71.0393,71.9382,70.5056,71.882,518194.0],["2025-04-23",73.4925,74.897,72.9869,73.3614,1808872.0],["2025-04-24",70.927,73.3521,69.4288,72.4345,672520.0],["2025-04-25",74.7472,80.9457,74.6723,80.7397,1257784.0],["2025-04-28",80.7584,83.2584,80.7584,81.3951,1169780.0],["2025-04-29",81.2921,83.4831,81.2921,83.3333,1322077.0],["2025-04-30",82.0412,84.7753,81.5075,84.6348,851089.0],["2025-05-01",84.7846,84.794,83.1461,83.2959,972628.0],["2025-05-02",84.1667,84.4335,83.4082,83.8483,701356.0],["2025-05-05",83.0337,86.6105,82.9494,85.9363,991424.0],["2025-05-06",84.7097,87.6873,84.7097,87.5843,849380.0],["2025-05-07",87.4719,88.8858,86.9242,87.4813,835496.0],["2025-05-08",87.1348,88.4831,87.1348,87.6404,604915.0],["2025-05-09",87.6217,87.7715,86.7416,87.0506,677860.0],["2025-05-12",88.661,88.9513,86.8258,87.4813,1169140.0],["2025-05-13",87.1255,89.8446,85.6929,89.1854,922538.0],["2025-05-14",89.0075,90.1217,88.5581,90.0094,593488.0],["2025-05-15",90.0187,91.8727,89.8408,91.1142,561982.0],["2025-05-16",94.5318,97.3783,93.2678,94.8408,3573208.0],["2025-05-19",93.8577,95.3652,92.1629,92.7715,2441448.0],["2025-05-20",92.8652,94.8502,92.8652,93.9419,1182703.0],["2025-05-21",93.4363,94.0871,91.779,92.0787,1659672.0],["2025-05-22",92.2753,93.1835,90.7022,90.7584,897227.0],["2025-05-23",89.485,90.6648,89.4476,90.0375,1012250.0],["2025-05-27",91.0487,92.0833,90.0,90.4869,2097872.0],["2025-05-28",90.0187,91.2219,89.8455,90.2154,1167004.0],["2025-05-29",90.5337,90.5337,87.0974,87.6592,1219870.0],["2025-05-30",88.3146,88.3146,86.2547,87.8277,1846786.0],["2025-06-02",87.5281,87.8277,85.3933,87.6592,1176402.0],["2025-06-03",87.4625,87.5562,85.3371,87.294,2142622.0],["2025-06-04",87.8184,88.221,86.6854,86.6854,1218054.0],["2025-06-05",86.7884,88.015,86.6386,87.088,1547425.0],["2025-06-06",86.6152,88.8858,86.6152,88.1648,555787.0],["2025-06-09",88.2116,88.633,87.4719,87.6685,921150.0],["2025-06-10",86.7978,90.309,85.6901,90.2903,1321330.0],["2025-06-11",90.4026,90.7959,88.4082,88.4925,1166470.0],["2025-06-12",88.7079,88.7921,87.7622,88.0431,1275192.0],["2025-06-13",87.0506,87.6498,86.2079,86.3577,1910972.0],["2025-06-16",86.8633,87.7154,83.53,83.6798,1199257.0],["2025-06-17",83.4363,84.5037,82.6779,83.2865,1107409.0],["2025-06-18",83.1835,85.2856,83.1835,84.3352,1250628.0],["2025-06-20",85.9082,87.0131,85.117,86.3764,2766013.0],["2025-06-23",85.5712,87.5468,85.5712,87.4438,1573378.0],["2025-06-24",87.5421,90.0468,87.4438,89.8689,849808.0],["2025-06-25",89.5787,89.9625,88.3895,88.6423,965365.0],["2025-06-26",88.4176,88.8764,86.5262,87.4438,1510686.0],["2025-06-27",87.5936,90.7069,87.5936,90.0375,5610311.0],["2025-06-30",90.1311,92.3689,89.9485,92.1161,1764870.0],["2025-07-01",91.882,94.794,91.882,94.382,1301785.0],["2025-07-02",94.0075,94.382,92.7715,92.9682,1218802.0],["2025-07-03",92.6404,94.9719,92.6404,94.1573,965579.0],["2025-07-07",94.0918,94.9953,91.8287,92.0693,2405777.0],["2025-07-08",91.8727,93.4457,91.6807,93.1742,1767647.0],["2025-07-09",92.9775,93.2444,90.515,91.5637,1229802.0],["2025-07-10",91.133,92.1348,90.721,91.0674,1221472.0],["2025-07-11",90.1873,90.8755,88.7079,88.839,943685.0],["2025-07-14",88.839,90.6835,88.4925,90.4401,1235035.0],["2025-07-15",89.4,91.47,87.67,87.72,4580000.0],["2025-07-16",87.39,88.33,86.47,86.91,2483100.0],["2025-07-17",86.73,88.76,86.6,87.76,1857500.0],["2025-07-18",87.89,88.363,86.63,87.38,1880300.0],["2025-07-21",88.58,89.185,87.83,88.87,1620700.0],["2025-07-22",88.99,91.305,88.99,90.37,1956900.0],["2025-07-23",90.37,91.79,89.72,90.95,1424000.0],["2025-07-24",90.95,90.99,86.71,86.745,1757500.0],["2025-07-25",76.5,76.77,69.7,70.22,4655800.0],["2025-07-28",70.265,70.32,67.14,67.53,2666300.0],["2025-07-29",68.17,68.17,63.62,63.73,3353700.0],["2025-07-30",63.71,65.02,62.38,63.63,4427700.0],["2025-07-31",64.09,64.28,61.12,61.32,3094600.0],["2025-08-01",61.39,61.7,59.87,60.11,3160200.0],["2025-08-04",60.25,60.97,59.24,59.51,2935600.0],["2025-08-05",59.7,61.08,59.485,60.26,2601200.0],["2025-08-06",60.84,61.01,59.33,59.57,2984000.0],["2025-08-07",60.0,60.27,58.43,58.82,1872700.0],["2025-08-08",58.81,59.37,58.19,58.3,2104800.0],["2025-08-11",58.33,59.68,57.91,58.83,1765600.0],["2025-08-12",59.42,60.38,59.2,59.92,1336400.0],["2025-08-13",60.01,61.67,59.65,61.35,1476200.0],["2025-08-14",60.62,60.95,59.08,60.2,1556200.0],["2025-08-15",60.56,61.6,60.375,61.58,1779600.0],["2025-08-18",61.58,61.8,61.1,61.38,790700.0],["2025-08-19",61.4,62.21,60.96,61.4,1139900.0],["2025-08-20",61.39,61.89,60.89,61.21,1572100.0],["2025-08-21",61.14,61.645,60.705,61.49,947200.0],["2025-08-22",61.91,65.0,61.77,63.62,825400.0],["2025-08-25",63.58,63.58,62.51,62.65,631900.0],["2025-08-26",62.61,62.68,60.69,61.15,966600.0],["2025-08-27",60.96,61.955,60.73,61.79,761400.0],["2025-08-28",62.0,62.0,60.25,60.49,786100.0],["2025-08-29",60.18,60.985,60.18,60.86,921200.0],["2025-09-02",60.035,61.08,60.035,60.66,907800.0],["2025-09-03",60.96,60.96,59.19,59.95,1242300.0],["2025-09-04",59.95,61.36,58.56,59.48,994500.0],["2025-09-05",59.645,61.21,59.5,59.98,1241100.0],["2025-09-08",58.63,60.61,57.75,60.54,2405300.0],["2025-09-09",60.54,60.69,59.53,60.46,1097600.0],["2025-09-10",60.36,61.16,59.79,60.4,861800.0],["2025-09-11",59.99,60.88,59.49,60.79,920300.0],["2025-09-12",60.79,61.27,58.895,60.55,1022800.0],["2025-09-15",61.1,61.36,59.62,59.96,895300.0],["2025-09-16",59.67,60.365,59.37,60.09,1883300.0],["2025-09-17",60.2,63.25,60.19,61.72,1862400.0],["2025-09-18",61.72,61.75,60.13,60.29,807400.0],["2025-09-19",60.29,60.9,60.037,60.41,1732200.0],["2025-09-22",60.11,61.32,59.789,61.21,771200.0],["2025-09-23",61.5,63.41,61.145,61.3,1726500.0],["2025-09-24",60.93,61.46,60.01,60.47,901900.0],["2025-09-25",60.14,62.335,59.8,62.21,629500.0],["2025-09-26",62.46,63.98,62.45,62.89,1021100.0],["2025-09-29",62.75,64.2,62.55,63.51,1212400.0],["2025-09-30",63.61,65.725,63.36,63.54,1251500.0],["2025-10-01",63.29,63.84,62.42,63.37,1086100.0],["2025-10-02",62.96,63.8,62.0,62.08,874400.0],["2025-10-03",62.09,64.67,62.09,64.53,1317800.0],["2025-10-06",64.47,65.41,63.795,65.22,1086200.0],["2025-10-07",65.35,65.61,63.33,63.78,977200.0],["2025-10-08",64.28,64.36,62.72,63.38,820600.0],["2025-10-09",63.59,63.6,61.02,61.19,1054200.0],["2025-10-10",61.14,62.22,59.74,59.76,1391300.0],["2025-10-13",60.41,60.86,59.51,59.64,1097900.0],["2025-10-14",59.24,62.0,59.24,61.42,963000.0],["2025-10-15",61.55,61.978,60.84,61.02,455800.0],["2025-10-16",61.02,61.1,58.213,58.81,1173300.0],["2025-10-17",59.09,59.09,57.835,58.36,961100.0],["2025-10-20",58.55,58.56,57.19,58.0,1014900.0],["2025-10-21",58.0,58.83,57.54,58.18,885700.0],["2025-10-22",57.78,57.973,56.22,56.33,1118900.0],["2025-10-23",56.46,56.84,56.127,56.18,805800.0],["2025-10-24",56.48,57.09,56.22,56.34,551300.0],["2025-10-27",56.61,56.86,56.14,56.52,481800.0],["2025-10-28",56.69,57.48,56.0,57.3,464600.0],["2025-10-29",56.91,57.025,55.02,55.61,1257900.0],["2025-10-30",52.25,56.18,51.6,53.2,1495300.0],["2025-10-31",50.48,54.01,49.59,53.82,1991400.0],["2025-11-03",53.31,53.335,49.61,51.35,1676500.0],["2025-11-04",51.45,51.45,50.24,50.89,1025100.0],["2025-11-05",50.82,52.24,50.81,51.89,1043800.0],["2025-11-06",51.99,52.345,49.83,50.21,954200.0],["2025-11-07",49.99,50.76,49.305,50.73,789800.0],["2025-11-10",50.85,51.04,48.54,48.65,1437500.0],["2025-11-11",49.0,49.0,48.16,48.39,1054200.0],["2025-11-12",48.39,49.77,48.11,49.22,1114100.0],["2025-11-13",48.95,49.21,47.29,47.39,1401200.0],["2025-11-14",47.4,47.495,46.08,47.01,892200.0],["2025-11-17",46.7,48.14,46.25,46.62,1011900.0],["2025-11-18",46.67,47.09,46.08,46.37,668800.0],["2025-11-19",46.37,46.57,44.74,44.88,940900.0],["2025-11-20",45.26,46.0,44.63,44.95,1514700.0],["2025-11-21",45.12,47.01,44.87,46.99,1795200.0],["2025-11-24",47.01,47.36,45.72,46.03,1484000.0],["2025-11-25",46.28,47.34,46.125,46.44,1574900.0],["2025-11-26",46.3,46.42,45.95,46.21,1417200.0],["2025-11-28",46.31,47.106,46.115,46.29,446000.0],["2025-12-01",45.78,46.8,45.3,45.55,1316100.0],["2025-12-02",45.55,46.15,44.88,45.74,1371100.0],["2025-12-03",45.57,46.77,45.23,46.34,2117900.0],["2025-12-04",46.35,46.61,45.47,46.29,1089900.0],["2025-12-05",46.23,48.06,46.19,47.49,1399400.0],["2025-12-08",47.5,47.74,46.75,47.39,2175000.0],["2025-12-09",47.42,47.88,47.05,47.55,990400.0],["2025-12-10",47.61,49.98,47.51,49.53,1304700.0],["2025-12-11",49.62,50.17,48.52,49.2,1000300.0],["2025-12-12",49.47,49.76,47.86,47.98,645000.0],["2025-12-15",47.98,48.87,47.64,48.61,814500.0],["2025-12-16",48.76,49.6,48.44,49.01,1008700.0],["2025-12-17",48.77,49.31,48.63,48.67,1243000.0],["2025-12-18",48.62,49.62,47.985,48.08,1462500.0],["2025-12-19",48.0,48.67,47.61,47.77,1872500.0],["2025-12-22",47.77,48.72,47.74,48.05,1004800.0],["2025-12-23",48.11,48.22,47.49,47.77,1022700.0],["2025-12-24",47.91,48.54,47.72,48.45,375500.0],["2025-12-26",48.45,48.69,48.01,48.25,592200.0],["2025-12-29",48.2,48.83,48.15,48.73,867700.0],["2025-12-30",48.48,49.19,48.48,48.82,1616400.0],["2025-12-31",48.85,49.01,48.43,48.6,1134500.0],["2026-01-02",48.56,50.25,48.3,48.74,1922300.0],["2026-01-05",48.635,50.1,48.27,48.95,1552700.0],["2026-01-06",48.98,49.18,48.22,49.06,1031300.0],["2026-01-07",49.17,49.4,48.01,48.07,1149000.0],["2026-01-08",47.49,49.62,47.1,48.84,1014800.0],["2026-01-09",49.0,49.46,47.21,49.06,743100.0],["2026-01-12",48.75,49.22,47.85,48.14,559100.0],["2026-01-13",47.565,47.74,45.98,46.12,1384200.0],["2026-01-14",46.1,47.67,45.68,47.19,913000.0],["2026-01-15",46.91,46.91,45.22,45.34,1302800.0],["2026-01-16",45.32,45.48,43.77,44.17,1426500.0],["2026-01-20",43.54,44.22,42.86,42.91,1541000.0],["2026-01-21",42.92,44.04,42.81,43.72,1020100.0],["2026-01-22",44.01,45.32,43.77,44.92,943100.0],["2026-01-23",44.91,44.91,43.86,44.62,1045800.0],["2026-01-26",44.66,45.27,44.37,45.1,2209200.0],["2026-01-27",44.67,44.78,42.41,42.56,2259300.0],["2026-01-28",42.6,43.93,42.42,42.57,1426500.0],["2026-01-29",42.25,44.72,42.1,44.58,1618700.0],["2026-01-30",47.07,49.96,46.46,48.11,3171800.0],["2026-02-02",47.91,50.24,47.585,49.7,1830700.0],["2026-02-03",49.25,50.62,48.44,49.51,1274900.0],["2026-02-04",49.87,52.87,49.87,52.32,1599200.0],["2026-02-05",51.82,52.51,51.13,52.02,1834800.0],["2026-02-06",51.76,53.81,51.76,53.76,1256100.0],["2026-02-09",53.65,55.47,52.82,55.38,1865800.0],["2026-02-10",55.35,57.84,55.35,57.65,2339700.0],["2026-02-11",56.85,57.73,55.73,56.14,1154900.0],["2026-02-12",56.65,56.79,54.63,55.46,1196800.0],["2026-02-13",55.42,56.47,55.16,55.6,1430700.0],["2026-02-17",55.62,56.06,54.5,55.09,959100.0],["2026-02-18",55.05,56.08,54.98,55.66,822300.0],["2026-02-19",55.62,56.05,53.67,53.96,1204400.0],["2026-02-20",53.84,54.47,52.67,53.58,1342900.0],["2026-02-23",52.86,53.7,52.0,52.97,1281700.0],["2026-02-24",53.0,54.5,53.0,53.98,1096100.0],["2026-02-25",53.77,54.26,52.305,52.54,852200.0],["2026-02-26",52.72,53.62,52.68,53.08,753400.0],["2026-02-27",52.96,55.26,52.41,54.61,1008000.0],["2026-03-02",53.57,54.82,52.895,54.37,1474500.0],["2026-03-03",53.08,54.47,52.79,53.43,903100.0],["2026-03-04",53.32,54.215,52.65,54.06,956500.0],["2026-03-05",53.48,55.05,52.99,53.67,1160600.0],["2026-03-06",52.98,54.553,52.98,54.12,698900.0],["2026-03-09",53.25,53.3,51.61,51.94,1224300.0],["2026-03-10",51.79,52.03,50.42,50.97,1660200.0],["2026-03-11",50.95,53.025,50.95,52.21,1509700.0],["2026-03-12",52.02,52.97,50.07,50.12,1164500.0],["2026-03-13",50.77,51.01,50.04,50.74,993300.0],["2026-03-16",50.82,51.22,49.98,50.68,1000500.0],["2026-03-17",51.2,52.87,51.16,51.85,1162000.0],["2026-03-18",51.4,51.57,48.44,48.51,1279200.0],["2026-03-19",48.7,50.295,48.54,49.18,739400.0],["2026-03-20",49.18,50.315,48.62,49.48,1134100.0],["2026-03-23",50.33,50.97,49.34,50.37,774500.0],["2026-03-24",49.83,51.35,49.83,50.62,546600.0],["2026-03-25",50.89,51.93,49.52,50.94,716000.0],["2026-03-26",50.72,51.615,50.21,50.82,758700.0],["2026-03-27",50.72,51.29,49.85,51.04,801000.0],["2026-03-30",51.04,52.33,50.6,51.46,917700.0],["2026-03-31",51.63,52.115,49.235,50.3,1151400.0],["2026-04-01",50.16,50.66,48.585,50.31,962600.0],["2026-04-02",50.45,51.505,49.08,51.19,592800.0],["2026-04-06",51.19,52.18,50.97,51.32,433000.0],["2026-04-07",51.14,52.41,50.53,52.13,511600.0],["2026-04-08",52.98,52.98,51.265,51.63,945500.0],["2026-04-09",51.36,52.52,50.84,52.09,817800.0],["2026-04-10",52.09,52.72,50.88,51.13,966100.0],["2026-04-13",51.0,53.09,50.39,52.8,833800.0],["2026-04-14",52.33,52.995,50.23,50.35,1244200.0],["2026-04-15",50.62,52.24,50.19,51.44,772100.0],["2026-04-16",51.61,55.04,51.61,55.04,1475500.0],["2026-04-17",54.98,56.34,54.77,55.23,837200.0],["2026-04-20",55.26,58.18,55.26,57.09,2230700.0],["2026-04-21",57.39,57.94,56.28,56.4,1393600.0],["2026-04-22",56.64,57.29,56.208,56.62,1083500.0],["2026-04-23",58.23,59.225,56.39,56.47,1518400.0],["2026-04-24",54.77,54.77,41.43,41.94,8100700.0],["2026-04-27",41.38,42.9,39.89,40.61,5517300.0],["2026-04-28",41.265,41.52,39.76,40.2,5685300.0],["2026-04-29",39.99,40.53,36.94,36.96,4097600.0],["2026-04-30",36.6,39.09,36.6,38.49,2990400.0],["2026-05-01",38.96,40.63,38.83,40.1,2247300.0],["2026-05-04",39.83,40.83,38.56,38.63,1471600.0],["2026-05-05",38.83,38.83,36.68,36.96,1859800.0],["2026-05-06",36.63,37.76,36.4,36.55,1647500.0],["2026-05-07",36.26,38.055,36.26,37.37,1487800.0],["2026-05-08",37.27,37.47,36.08,36.1,1300600.0],["2026-05-11",36.0,36.0,34.16,34.47,2088400.0],["2026-05-12",34.98,35.15,34.085,34.51,1080000.0],["2026-05-13",34.11,34.24,33.08,33.4,1973600.0],["2026-05-14",33.74,36.25,33.74,34.55,1917900.0],["2026-05-15",34.6,34.85,31.93,32.76,1988400.0],["2026-05-18",32.47,34.605,32.47,33.02,2414300.0],["2026-05-19",33.41,34.22,32.76,33.31,1982200.0],["2026-05-20",33.3,34.36,32.92,33.83,1681100.0],["2026-05-21",33.59,34.88,33.185,34.84,1528600.0],["2026-05-22",34.87,35.03,33.34,33.95,1167300.0],["2026-05-26",33.61,34.6,33.35,33.68,1175800.0],["2026-05-27",34.13,35.17,33.9,34.43,2594400.0],["2026-05-28",34.28,34.76,33.92,34.5,1400800.0],["2026-05-29",34.28,34.28,33.04,33.76,2525300.0],["2026-06-01",33.58,34.41,33.0,33.44,5834700.0],["2026-06-02",33.53,33.53,32.64,32.86,2194800.0],["2026-06-03",32.67,32.67,30.11,30.16,3103300.0],["2026-06-04",30.94,31.11,29.66,30.17,4199800.0],["2026-06-05",30.7,31.43,29.915,30.91,1633000.0],["2026-06-08",30.45,31.07,29.895,31.0,1480000.0],["2026-06-09",31.0,31.79,30.64,31.68,1706100.0],["2026-06-10",31.76,32.84,31.03,32.24,2155300.0],["2026-06-11",32.24,32.74,31.37,32.62,1872500.0],["2026-06-12",32.76,34.23,32.375,34.19,1792500.0],["2026-06-15",34.09,34.73,33.07,33.64,1319600.0],["2026-06-16",33.64,34.11,32.965,33.21,1268100.0],["2026-06-17",32.98,33.4,30.75,30.87,1678000.0],["2026-06-18",30.85,30.92,29.58,29.62,2319300.0],["2026-06-22",29.18,30.17,29.08,29.4,1801400.0],["2026-06-23",29.84,30.93,29.37,30.86,1818100.0],["2026-06-24",31.03,31.23,30.2,30.75,2187100.0],["2026-06-25",30.59,30.93,30.26,30.3,2025100.0],["2026-06-26",30.39,32.07,30.39,31.33,2479500.0],["2026-06-29",39.5,39.6,33.62,34.25,3601400.0],["2026-06-30",33.74,33.99,32.52,33.26,1284400.0],["2026-07-01",33.68,34.16,32.715,32.74,1332300.0],["2026-07-02",32.98,33.34,30.97,32.14,1201300.0],["2026-07-06",32.14,32.38,31.06,31.75,1463282.92019],["2026-07-07",31.88,33.43,31.88,32.32,1302702.01922],["2026-07-08",31.675,32.58,31.09,31.28,1201034.64213],["2026-07-09",30.81,31.74,30.51,31.59,1944433.558954],["2026-07-10",32.32,32.32,30.37,30.71,2404499.138602],["2026-07-13",31.25,31.885,30.8,30.8,1122483.49284],["2026-07-14",30.65,31.18,29.995,30.03,1327869.664656],["2026-07-15",30.32,31.47,30.32,30.83,1808445.40675],["2026-07-16",31.35,31.96,30.88,31.34,1475188.838056],["2026-07-17",31.475,32.21,30.84,30.87,882145.25497],["2026-07-20",31.03,31.03,30.165,30.36,935179.625873],["2026-07-21",29.9,30.8,29.9,30.02,957840.129144],["2026-07-22",30.47,30.52,29.44,30.4,1165846.825543],["2026-07-23",30.23,30.46,28.94,29.71,5806425.506691],["2026-07-24",26.67,29.54,26.25,28.89,2719191.357693],["2026-07-27",29.19,31.14,29.105,30.92,1072758.822634],["2026-07-28",31.575,33.1475,31.01,32.87,2102225.942925],["2026-07-29",32.38,34.44,32.01,34.1,2493241.703627],["2026-07-30",33.12,33.375,32.1,33.36,938225.706655],["2026-07-31",33.1,34.44,32.635,34.04,1408289.298114],["2026-08-03",34.89,34.94,33.46,33.86,1514062.099686],["2026-08-04",33.8,36.05,33.56,36.01,2314455.522454],["2026-08-05",35.54,36.12,34.895,35.99,1305319.625408],["2026-08-06",35.99,37.12,35.76,37.04,1157170.838276],["2026-08-07",36.85,36.85,35.7819,35.88,1916796.575903],["2026-08-10",35.45,35.675,34.87,35.26,199954.965703],["2026-08-11",35.77,37.33,35.64,37.1,1623359.124885],["2026-08-12",36.65,36.685,35.17,35.36,3573812.645967],["2026-08-13",35.71,36.97,35.63,36.85,1055061.563742],["2026-08-14",37.06,37.37,36.29,36.33,971746.800526]]}