{"t":"MSGK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-09-17",92.3482,92.3482,92.3482,92.3482,559.0],["2015-09-18",91.3221,91.3221,85.7812,85.7812,1676.0],["2015-09-21",85.063,85.222,85.063,85.222,745.0],["2015-09-22",83.7804,83.7804,83.2699,83.2699,931.0],["2015-09-23",83.2724,83.2724,83.2724,83.2724,0.0],["2015-09-24",83.2724,83.2724,83.2724,83.2724,0.0],["2015-09-25",81.1741,81.1741,78.4293,78.6089,7634.0],["2015-09-28",76.6952,77.4699,76.5875,76.5875,1862.0],["2015-09-29",76.5875,76.5875,76.5875,76.5875,0.0],["2015-09-30",81.1638,81.1638,77.4699,77.4699,21970.0],["2015-10-01",79.009,83.7239,76.4643,81.8257,1289708.0],["2015-10-02",78.0291,91.3221,78.0291,87.9873,1231990.0],["2015-10-05",88.9519,90.6552,86.5149,89.0955,563025.0],["2015-10-06",89.588,90.5167,88.1772,89.0493,491344.0],["2015-10-07",89.901,90.6629,85.3605,87.6641,537518.0],["2015-10-08",88.5363,89.3161,86.9253,87.4486,387266.0],["2015-10-09",87.5153,89.9677,87.2485,88.249,473098.0],["2015-10-12",88.998,89.7779,87.0074,88.5055,283002.0],["2015-10-13",87.069,91.1374,87.069,90.5218,702851.0],["2015-10-14",90.4756,90.8963,89.1725,89.7984,246137.0],["2015-10-15",90.45,93.8258,89.5059,93.7283,444797.0],["2015-10-16",94.1541,94.6569,89.9728,90.8501,381680.0],["2015-10-19",90.1678,92.5432,88.5979,88.8185,296407.0],["2015-10-20",88.8185,90.4346,88.2208,89.9985,453920.0],["2015-10-21",89.9831,90.5526,88.8236,89.588,290077.0],["2015-10-22",90.296,91.5068,89.429,90.137,400299.0],["2015-10-23",90.3166,92.4508,89.4393,92.3226,432695.0],["2015-10-26",92.6304,93.6308,91.0605,93.282,413518.0],["2015-10-27",92.9382,93.6257,91.122,93.2666,294546.0],["2015-10-28",93.3641,94.7441,91.6274,93.4667,488551.0],["2015-10-29",93.7027,94.7339,91.9891,93.3025,432695.0],["2015-10-30",93.5641,93.6078,89.3346,91.5787,413518.0],["2015-11-02",91.4504,92.6304,89.8138,91.1733,444984.0],["2015-11-03",90.7886,91.276,88.1977,89.2494,295290.0],["2015-11-04",89.6496,90.0857,87.0792,88.5466,417614.0],["2015-11-05",88.5466,90.1421,86.4482,87.0741,614971.0],["2015-11-06",86.992,87.6846,85.6222,87.2947,543662.0],["2015-11-09",87.0433,89.706,86.6996,88.9416,376281.0],["2015-11-10",88.8031,89.7727,87.9463,88.9467,388197.0],["2015-11-11",89.116,89.9831,88.0694,89.0032,308510.0],["2015-11-12",88.3465,89.2032,86.3199,87.2947,392107.0],["2015-11-13",86.756,88.3875,86.3712,87.1921,340533.0],["2015-11-16",86.6278,88.3106,86.6278,88.1002,505308.0],["2015-11-17",87.8796,89.0083,87.1049,87.8283,618881.0],["2015-11-18",88.2387,88.5132,86.7868,87.0331,753865.0],["2015-11-19",86.9869,86.9869,84.8578,85.6017,340533.0],["2015-11-20",85.7453,86.0044,83.529,85.0424,526719.0],["2015-11-23",84.6371,87.7308,84.6371,85.889,504563.0],["2015-11-24",85.4375,85.6273,84.2626,85.0168,299200.0],["2015-11-25",85.8582,86.8638,84.3755,84.6423,342582.0],["2015-11-27",84.7551,85.3657,83.411,85.063,271831.0],["2015-11-30",85.2682,86.0172,82.5285,83.3494,272762.0],["2015-12-01",83.6264,85.0527,82.5234,84.4986,582575.0],["2015-12-02",84.3909,85.6171,83.0724,83.9445,407374.0],["2015-12-03",84.5756,84.6474,82.5696,83.057,355056.0],["2015-12-04",83.0929,84.2267,82.4208,83.1134,586112.0],["2015-12-07",82.8825,83.7804,81.2305,82.0155,301993.0],["2015-12-08",81.8103,82.0104,80.4738,80.8098,390059.0],["2015-12-09",81.0971,81.6615,79.5272,81.2049,345747.0],["2015-12-10",80.9843,82.2592,80.7226,81.0612,233849.0],["2015-12-11",81.3383,82.9236,81.0612,81.2972,539752.0],["2015-12-14",81.5897,82.6978,81.133,82.3182,518341.0],["2015-12-15",83.1134,84.4473,82.9646,84.3396,395458.0],["2015-12-16",84.7808,86.2763,84.0164,84.9193,398251.0],["2015-12-17",84.9193,85.4683,84.2113,84.3755,186930.0],["2015-12-18",84.2575,84.8218,81.9437,82.6209,503260.0],["2015-12-21",82.8107,83.8932,80.4302,81.1946,357849.0],["2015-12-22",81.3177,82.3336,80.3737,82.2412,306089.0],["2015-12-23",82.3387,83.1698,81.9231,82.9595,257867.0],["2015-12-24",82.8158,83.1955,82.2977,82.6619,150624.0],["2015-12-28",82.4157,82.6363,81.7333,82.1694,273507.0],["2015-12-29",82.6876,83.6264,82.113,83.098,284305.0],["2015-12-30",83.0057,83.4469,82.0001,82.1899,263639.0],["2015-12-31",81.7846,83.2673,80.3943,83.0108,490599.0],["2016-01-04",82.1232,82.8312,78.3113,79.0347,431764.0],["2016-01-05",78.9936,79.7683,77.5058,79.2656,357849.0],["2016-01-06",78.1112,80.2096,78.1112,80.0813,215789.0],["2016-01-07",79.2194,79.753,78.5216,79.2758,434930.0],["2016-01-08",79.4913,80.1762,78.537,78.9269,272203.0],["2016-01-11",79.0552,79.7478,77.6341,79.204,204432.0],["2016-01-12",79.204,79.54,78.1215,78.8397,303110.0],["2016-01-13",79.0911,80.0197,75.4793,76.9825,481290.0],["2016-01-14",77.2134,77.4904,75.9308,76.2488,375350.0],["2016-01-15",74.761,76.3207,74.761,75.6178,338485.0],["2016-01-19",75.1048,76.6388,74.7097,75.8025,367530.0],["2016-01-20",75.1099,75.4947,73.1141,75.2587,736923.0],["2016-01-21",75.3459,75.9923,74.4481,75.4998,407933.0],["2016-01-22",76.1668,77.8342,75.6332,77.7367,400485.0],["2016-01-25",77.4083,78.2703,77.239,77.7316,229753.0],["2016-01-26",77.9419,78.4139,77.5212,78.1215,238318.0],["2016-01-27",78.0291,78.5832,76.962,77.4648,186558.0],["2016-01-28",78.0804,78.3882,76.9569,77.7059,363434.0],["2016-01-29",77.8855,79.2399,77.0082,79.0501,454479.0],["2016-02-01",78.5729,79.6298,78.4396,78.85,288215.0],["2016-02-02",78.5319,78.8295,76.2591,76.767,288215.0],["2016-02-03",76.9569,77.829,76.0539,76.9569,342209.0],["2016-02-04",75.9308,77.8444,75.0227,77.0441,533980.0],["2016-02-05",77.0389,78.7525,75.3356,76.018,336624.0],["2016-02-08",75.2176,76.0128,71.6981,72.3394,725938.0],["2016-02-09",71.4057,76.2335,71.3647,74.8688,484083.0],["2016-02-10",75.0637,76.6798,74.6738,75.2997,214672.0],["2016-02-11",73.6272,78.2549,73.3604,77.9522,303296.0],["2016-02-12",78.3934,79.717,76.1155,77.7675,177993.0],["2016-02-16",78.2395,78.2395,76.5413,77.1569,170546.0],["2016-02-17",77.4083,77.9983,75.3767,76.9004,373861.0],["2016-02-18",76.8953,78.1882,76.1873,77.4442,897042.0],["2016-02-19",77.3776,77.9983,74.9047,77.4391,311675.0],["2016-02-22",78.1317,78.2856,76.9876,77.8239,291008.0],["2016-02-23",78.0291,79.2963,77.1467,78.7012,396762.0],["2016-02-24",77.9111,79.9171,77.4263,79.0963,266059.0],["2016-02-25",79.1629,79.558,77.9881,79.086,190840.0],["2016-02-26",80.0351,80.8406,79.0911,79.2348,193819.0],["2016-02-29",79.4349,79.6863,79.0193,79.5221,126420.0],["2016-03-01",79.9736,82.3618,79.6196,82.3438,416870.0],["2016-03-02",81.8103,83.175,80.9176,82.9441,341837.0],["2016-03-03",82.5542,83.924,81.8513,83.1442,399740.0],["2016-03-04",83.4931,83.57,82.0668,82.744,270714.0],["2016-03-07",82.6055,85.5452,82.4813,85.2938,351332.0],["2016-03-08",84.3909,85.1605,83.5957,84.8988,197915.0],["2016-03-09",84.5602,86.5919,83.9933,85.8069,642154.0],["2016-03-10",85.8223,86.4995,84.2113,85.8839,292684.0],["2016-03-11",86.1763,87.2229,85.8531,86.7406,283747.0],["2016-03-14",86.4739,87.0126,84.7911,85.2938,174828.0],["2016-03-15",84.5499,86.2892,83.629,85.694,571031.0],["2016-03-16",85.4426,85.9403,84.4268,85.4632,523368.0],["2016-03-17",85.1656,85.5735,84.6218,85.0784,256005.0],["2016-03-18",85.0732,85.2682,83.647,83.9599,303855.0],["2016-03-21",83.7342,84.8578,83.3802,84.6679,151555.0],["2016-03-22",84.3498,84.7885,83.7957,84.0574,119345.0],["2016-03-23",83.9138,83.9138,82.9636,83.0724,130330.0],["2016-03-24",82.8312,82.8312,81.4409,82.6004,164402.0],["2016-03-28",83.0057,84.5037,82.6004,84.2421,124558.0],["2016-03-29",84.2164,85.6222,84.0625,85.5145,163285.0],["2016-03-30",85.4375,85.8736,84.7141,85.4785,190095.0],["2016-03-31",85.1348,85.7812,84.7808,85.3503,164588.0],["2016-04-01",84.6269,85.6478,84.0471,84.3447,153417.0],["2016-04-04",84.2985,84.8311,82.9544,83.0159,174828.0],["2016-04-05",82.1951,84.237,82.154,83.7547,322846.0],["2016-04-06",83.7188,83.7188,82.6106,83.2622,230870.0],["2016-04-07",82.4824,82.8158,81.405,81.4614,139825.0],["2016-04-08",81.9693,83.4623,81.5332,83.0005,139267.0],["2016-04-11",83.6264,84.1369,83.1134,83.2211,177435.0],["2016-04-12",83.5957,84.8218,82.8004,82.9544,274810.0],["2016-04-13",83.1134,84.6782,83.0211,84.2472,162912.0],["2016-04-14",84.3447,84.3447,83.1801,83.6931,234035.0],["2016-04-15",83.9291,84.0061,82.0873,82.7543,238504.0],["2016-04-18",82.8312,83.9343,82.7851,83.2057,117669.0],["2016-04-19",83.7342,84.6474,83.1493,84.3704,269969.0],["2016-04-20",84.4781,84.986,81.8718,81.9539,168870.0],["2016-04-21",82.0411,82.8261,80.738,80.8406,164774.0],["2016-04-22",80.9586,83.0364,80.4815,82.6671,200336.0],["2016-04-25",82.2412,82.5619,81.7795,82.2874,118042.0],["2016-04-26",82.4977,82.6004,80.779,81.369,127910.0],["2016-04-27",81.3229,82.3438,80.8971,81.8051,135171.0],["2016-04-28",81.5691,82.1207,80.8201,81.287,152114.0],["2016-04-29",81.2664,81.9334,80.0403,80.5379,236828.0],["2016-05-02",81.0869,83.6316,80.7688,83.4571,281885.0],["2016-05-03",82.7594,83.6264,81.5794,83.1391,372185.0],["2016-05-04",82.5337,83.6213,81.959,82.0617,359711.0],["2016-05-05",82.7697,84.3601,82.5183,83.3802,287284.0],["2016-05-06",82.5388,84.6012,81.8051,82.9082,275927.0],["2016-05-09",82.744,83.6034,82.4105,83.3853,260287.0],["2016-05-10",83.3956,83.4212,81.3639,82.5696,174456.0],["2016-05-11",82.4259,82.7004,81.7538,82.0463,189909.0],["2016-05-12",81.5897,82.5901,81.5589,81.8,171477.0],["2016-05-13",81.3434,82.7337,80.343,82.1951,270528.0],["2016-05-16",82.2258,83.411,82.0514,83.0262,179669.0],["2016-05-17",82.9954,83.2817,81.9026,82.1591,253957.0],["2016-05-18",82.1643,83.6931,82.0514,83.1852,393596.0],["2016-05-19",83.0262,84.1395,82.4157,83.1904,268852.0],["2016-05-20",83.1083,84.1318,83.1083,83.7701,290822.0],["2016-05-23",83.9189,84.9091,83.6213,84.7962,474959.0],["2016-05-24",85.1656,85.8531,84.8937,85.6889,262149.0],["2016-05-25",86.0532,86.5559,85.2374,85.34,183393.0],["2016-05-26",85.8069,86.5303,84.9963,85.1297,79315.0],["2016-05-27",85.3554,85.9351,85.0373,85.417,92907.0],["2016-05-31",85.6017,86.1352,84.945,85.9505,138150.0],["2016-06-01",85.6325,86.9151,85.4837,86.6842,240179.0],["2016-06-02",86.4533,87.2178,86.4533,86.597,218954.0],["2016-06-03",86.4636,86.7098,85.3298,85.8223,121207.0],["2016-06-06",85.8172,86.5457,85.8172,85.9403,79315.0],["2016-06-07",85.9351,86.8227,85.9351,86.1917,258984.0],["2016-06-08",86.4071,86.9715,85.9454,86.4738,300504.0],["2016-06-09",86.1147,86.6483,85.7145,86.4687,258798.0],["2016-06-10",85.8736,87.2434,85.1707,87.2178,516106.0],["2016-06-13",86.6329,87.1921,86.3045,86.7509,242414.0],["2016-06-14",86.3353,87.659,86.2686,86.9664,501025.0],["2016-06-15",86.9407,87.346,86.6483,87.2896,294359.0],["2016-06-16",87.187,87.3153,86.5046,87.0177,206480.0],["2016-06-17",86.7458,87.4486,86.5021,87.2178,277417.0],["2016-06-20",87.9976,88.7261,87.2537,88.0489,277975.0],["2016-06-21",88.0489,88.0489,86.7201,87.7308,385404.0],["2016-06-22",87.4948,88.3413,87.2999,87.3204,145039.0],["2016-06-23",87.9258,89.4239,87.7667,89.2084,230870.0],["2016-06-24",86.7765,89.1263,86.6739,87.5512,706016.0],["2016-06-27",86.9869,86.9869,84.8731,85.8325,254516.0],["2016-06-28",86.6072,86.6175,84.6115,84.6782,269411.0],["2016-06-29",85.4837,88.8698,85.4221,88.5927,312978.0],["2016-06-30",89.0493,89.2699,87.6282,88.5055,460996.0],["2016-07-01",88.2285,89.6855,88.0263,89.3007,195495.0],["2016-07-05",89.0801,89.311,87.7308,87.9822,179483.0],["2016-07-06",88.1925,88.6276,87.3886,87.6846,147273.0],["2016-07-07",87.7667,88.1746,86.8792,87.4486,139453.0],["2016-07-08",87.7308,88.3619,87.4281,88.2541,229939.0],["2016-07-11",88.4388,89.1519,88.1823,88.8544,153231.0],["2016-07-12",89.0801,90.8809,89.0801,90.8091,262149.0],["2016-07-13",90.6449,91.9378,89.8753,90.5269,186186.0],["2016-07-14",90.727,91.7531,90.2858,90.3422,203873.0],["2016-07-15",90.5577,90.8245,89.4085,89.9985,216534.0],["2016-07-18",91.4196,92.2354,91.1015,91.553,171663.0],["2016-07-19",91.7172,91.807,91.1143,91.5427,136846.0],["2016-07-20",91.7736,92.6458,91.3837,92.2148,197729.0],["2016-07-21",92.4406,92.6868,91.8711,92.4457,125489.0],["2016-07-22",92.5637,93.8104,92.5078,93.754,212810.0],["2016-07-25",93.8104,93.8104,92.2354,92.9023,190654.0],["2016-07-26",92.9023,93.3281,91.9327,93.1024,119717.0],["2016-07-27",92.8202,93.8514,92.6047,93.2922,172594.0],["2016-07-28",93.3794,94.2619,93.2974,93.7694,132006.0],["2016-07-29",93.5795,94.2054,92.6561,93.7796,86762.0],["2016-08-01",93.7591,95.1546,93.4667,94.0156,182090.0],["2016-08-02",94.3132,94.4261,92.6201,92.8972,102588.0],["2016-08-03",92.7022,93.4256,92.6048,92.9536,138708.0],["2016-08-04",93.3794,93.677,92.9895,93.3487,88066.0],["2016-08-05",93.3281,94.2614,93.2717,94.2362,92348.0],["2016-08-08",94.2362,94.6826,93.7283,94.2414,83039.0],["2016-08-09",93.8566,95.0212,93.3081,94.3594,210390.0],["2016-08-10",93.99,94.8878,93.99,94.5338,181159.0],["2016-08-11",94.934,94.9391,94.2234,94.6056,275369.0],["2016-08-12",94.4517,94.6364,93.4436,93.8822,448521.0],["2016-08-15",94.2927,96.1499,93.4518,94.5954,360455.0],["2016-08-16",94.4209,95.9344,94.0413,95.5804,463602.0],["2016-08-17",95.996,96.4423,94.1388,96.3346,309627.0],["2016-08-18",96.3397,96.863,95.9806,96.5142,184324.0],["2016-08-19",93.9489,96.0011,91.3221,94.4979,703782.0],["2016-08-22",93.9848,94.0618,90.5833,93.4513,592629.0],["2016-08-23",93.4461,94.3004,92.4714,93.1178,311861.0],["2016-08-24",93.2358,93.7694,92.0045,92.2815,225843.0],["2016-08-25",92.0045,92.7689,91.5787,92.4149,220444.0],["2016-08-26",92.615,93.2409,91.5376,92.1841,149879.0],["2016-08-29",92.0045,92.7792,91.9583,92.6201,112828.0],["2016-08-30",92.7484,93.8463,92.6868,93.5641,299945.0],["2016-08-31",93.6411,93.9746,92.0558,92.6817,165519.0],["2016-09-01",92.5688,93.1896,92.0968,92.5996,240738.0],["2016-09-02",92.3482,93.4,92.3482,92.8048,213741.0],["2016-09-06",92.9023,92.969,91.3734,91.7582,210204.0],["2016-09-07",91.9891,93.0921,91.1785,93.0665,339603.0],["2016-09-08",92.8048,92.9921,91.1015,91.3273,167567.0],["2016-09-09",91.3273,91.6248,89.7984,89.8138,146156.0],["2016-09-12",89.4649,89.4649,88.5517,88.8493,185627.0],["2016-09-13",89.1725,89.3572,87.9052,88.9211,261591.0],["2016-09-14",89.4239,90.4233,89.3982,90.0754,328618.0],["2016-09-15",89.9215,90.1319,88.111,89.2238,243717.0],["2016-09-16",88.5876,89.4546,87.5872,87.9104,713463.0],["2016-09-19",87.7719,88.5979,87.0177,88.5619,331410.0],["2016-09-20",88.3362,88.7364,87.2024,88.1618,141873.0],["2016-09-21",87.9925,89.2263,87.6692,89.2238,133309.0],["2016-09-22",89.3572,89.5213,88.4542,88.7056,234780.0],["2016-09-23",88.526,88.9416,87.6641,88.0284,95699.0],["2016-09-26",87.4127,88.0181,87.11,87.5359,90859.0],["2016-09-27",87.1767,87.818,86.8432,87.2178,92348.0],["2016-09-28",86.9459,87.0895,86.3661,86.4379,183951.0],["2016-09-29",86.4482,87.187,85.7299,85.7351,224912.0],["2016-09-30",85.9198,87.0587,85.2323,86.9151,312233.0],["2016-10-03",86.9099,88.4747,86.5816,88.4491,205177.0],["2016-10-04",88.0233,88.2336,87.0895,87.3204,265873.0],["2016-10-05",87.4692,87.7513,86.4533,86.5508,192888.0],["2016-10-06",86.5457,86.9741,86.0737,86.1096,111525.0],["2016-10-07",86.1404,86.6996,85.4401,86.1712,133681.0],["2016-10-10",86.7458,87.0382,86.3866,86.6072,132937.0],["2016-10-11",86.8997,86.8997,85.3811,86.4738,182648.0],["2016-10-12",86.4174,86.8689,85.7761,86.2584,118414.0],["2016-10-13",86.0839,86.5149,84.7551,85.3451,99423.0],["2016-10-14",85.7248,86.0737,84.0112,84.6679,265501.0],["2016-10-17",84.6987,84.6987,82.5803,82.8158,827781.0],["2016-10-18",83.688,85.222,83.3161,84.4678,185068.0],["2016-10-19",84.4165,85.8992,83.6778,85.3759,297152.0],["2016-10-20",84.2626,84.6474,83.293,84.1703,453548.0],["2016-10-21",83.5084,86.3251,83.5084,86.2994,489668.0],["2016-10-24",87.1049,87.1972,85.1451,85.2015,345188.0],["2016-10-25",85.063,85.2733,83.8214,83.8471,173339.0],["2016-10-26",83.7855,84.6679,83.0313,83.6162,396948.0],["2016-10-27",84.2729,84.6525,82.7235,83.9035,312978.0],["2016-10-28",84.1651,84.8039,83.883,84.1651,132192.0],["2016-10-31",84.4268,85.1502,83.8214,84.9039,212065.0],["2016-11-01",84.5499,85.1912,83.9727,84.1754,215417.0],["2016-11-02",84.0061,84.2011,83.0672,83.334,163657.0],["2016-11-03",83.1391,84.6115,82.6106,82.8364,324894.0],["2016-11-04",84.3909,86.4225,83.0775,83.1852,628749.0],["2016-11-07",84.0369,84.7962,83.1134,84.709,379819.0],["2016-11-08",84.4935,86.1917,84.4268,85.9403,259543.0],["2016-11-09",84.7654,86.9305,84.4781,86.1865,334017.0],["2016-11-10",86.4533,87.7257,86.0891,87.0895,455596.0],["2016-11-11",87.2024,88.1002,86.5354,88.0284,282630.0],["2016-11-14",88.249,88.6851,88.0284,88.1002,290636.0],["2016-11-15",88.0027,88.6646,87.3819,88.3259,456899.0],["2016-11-16",87.8539,88.7825,87.8539,88.5619,126234.0],["2016-11-17",88.7159,90.414,88.0669,90.1678,440329.0],["2016-11-18",89.7573,90.2011,88.7107,88.8287,387266.0],["2016-11-21",88.8595,89.7266,88.3106,89.0134,258426.0],["2016-11-22",89.3982,89.429,87.7924,88.7159,206480.0],["2016-11-23",88.3465,89.0442,88.1772,88.4337,105195.0],["2016-11-25",88.3516,89.0083,88.1105,88.9108,38727.0],["2016-11-28",88.5517,89.3828,88.1156,88.9057,124186.0],["2016-11-29",88.9878,89.2699,88.3259,88.9416,90486.0],["2016-11-30",89.1571,89.9241,88.526,89.0853,194005.0],["2016-12-01",89.5624,89.9164,88.9006,89.5521,305531.0],["2016-12-02",89.6445,89.9164,87.6333,87.8385,128282.0],["2016-12-05",88.0592,89.1314,87.9155,88.9621,177993.0],["2016-12-06",89.4803,89.7779,88.7774,89.6034,98865.0],["2016-12-07",90.4038,91.4401,89.4444,91.4196,272017.0],["2016-12-08",91.4709,91.4709,90.2447,90.5628,215044.0],["2016-12-09",90.3371,90.963,89.6753,89.8856,214858.0],["2016-12-12",89.8548,89.8548,87.7052,88.3208,165333.0],["2016-12-13",88.5004,89.2699,87.9873,88.9262,161609.0],["2016-12-14",88.9211,89.9164,88.4876,89.2186,177435.0],["2016-12-15",89.4187,89.7317,88.3875,88.7928,105753.0],["2016-12-16",88.3465,89.47,88.1156,88.8031,198846.0],["2016-12-19",88.5004,89.547,88.5004,88.9057,84342.0],["2016-12-20",89.4341,89.7881,88.7903,89.706,85645.0],["2016-12-21",89.6188,90.4192,89.234,90.1319,99795.0],["2016-12-22",89.7471,90.9302,88.2644,89.193,102216.0],["2016-12-23",88.4645,89.8189,88.4645,89.8138,70378.0],["2016-12-27",89.8035,90.1319,89.1673,90.096,56228.0],["2016-12-28",90.0908,90.2601,89.2648,90.1627,107801.0],["2016-12-29",90.5166,90.5218,88.7928,89.2032,105195.0],["2016-12-30",88.8852,89.8651,87.8591,87.9925,117483.0],["2017-01-03",88.4799,89.7419,88.4799,89.6034,111525.0],["2017-01-04",89.7933,90.9681,89.6034,90.373,191771.0],["2017-01-05",90.4602,91.0348,88.9929,89.8086,141687.0],["2017-01-06",89.824,90.4884,89.3264,89.6034,105753.0],["2017-01-09",89.4598,89.8292,88.8441,89.5316,273693.0],["2017-01-10",89.1981,90.0806,89.0391,89.27,110594.0],["2017-01-11",88.957,89.6599,88.957,89.6599,62372.0],["2017-01-12",88.8646,89.3161,88.5055,88.9313,57904.0],["2017-01-13",89.2238,89.665,88.6184,88.9211,100354.0],["2017-01-17",89.0545,89.0545,88.1002,88.6646,117855.0],["2017-01-18",88.6492,88.8775,86.4072,86.7612,284864.0],["2017-01-19",87.2178,87.4384,85.6735,86.3148,230870.0],["2017-01-20",86.8484,87.2342,86.1404,87.0536,107243.0],["2017-01-23",86.7201,87.0382,85.6068,85.9403,97375.0],["2017-01-24",86.4174,88.3259,85.8992,87.9822,169615.0],["2017-01-25",88.5568,88.5568,87.4835,87.6744,73916.0],["2017-01-26",87.8745,88.4593,87.8745,88.2439,52877.0],["2017-01-27",88.0489,88.8005,87.6898,88.644,171663.0],["2017-01-30",89.547,90.6398,89.0339,90.5423,409050.0],["2017-01-31",90.5731,90.5731,89.1468,90.1267,167195.0],["2017-02-01",90.3012,90.4192,88.9698,89.665,188978.0],["2017-02-02",90.1627,90.2735,89.0493,89.8138,165333.0],["2017-02-03",90.8091,90.845,89.3264,89.9728,230312.0],["2017-02-06",89.7112,91.5992,89.6676,90.8758,426179.0],["2017-02-07",91.081,91.9609,89.3931,89.6034,249675.0],["2017-02-08",89.5829,89.7317,88.4799,89.0904,179297.0],["2017-02-09",89.4803,90.0241,88.054,88.3157,254516.0],["2017-02-10",88.2285,88.9878,87.1459,88.2387,644947.0],["2017-02-13",88.7518,89.783,88.5927,89.0083,891084.0],["2017-02-14",89.0237,89.7881,88.7672,89.1366,651277.0],["2017-02-15",89.0801,89.8856,89.0442,89.4239,376840.0],["2017-02-16",89.1366,92.0558,89.1366,91.9942,1365113.0],["2017-02-17",91.6402,91.6761,89.2597,89.9369,410912.0],["2017-02-21",90.096,90.7526,89.8035,90.6757,289332.0],["2017-02-22",90.8707,92.1584,90.532,91.9788,241669.0],["2017-02-23",91.8506,92.3226,91.1323,92.025,195495.0],["2017-02-24",91.8352,91.9942,91.0246,91.83,174456.0],["2017-02-27",91.1631,91.3221,90.3525,90.4602,276858.0],["2017-02-28",89.8086,92.733,89.8086,92.0199,843979.0],["2017-03-01",92.3841,95.4111,92.3841,94.1336,787379.0],["2017-03-02",93.7899,96.7861,93.4359,95.7548,880099.0],["2017-03-03",95.3598,98.0841,94.993,97.294,711229.0],["2017-03-06",97.6942,98.9152,96.2448,97.7814,414449.0],["2017-03-07",98.0687,98.2431,97.2991,97.5351,260474.0],["2017-03-08",98.0738,100.2337,98.0687,99.5822,385218.0],["2017-03-09",100.008,102.1217,98.9675,101.4702,662635.0],["2017-03-10",101.2342,105.5284,101.1264,103.7481,1148951.0],["2017-03-13",103.6352,105.8105,103.5993,103.8917,829084.0],["2017-03-14",103.6352,104.5382,101.5728,102.8349,517968.0],["2017-03-15",103.2299,104.3894,101.7113,102.6245,550178.0],["2017-03-16",102.8862,102.8862,102.0448,102.4142,255819.0],["2017-03-17",102.604,102.604,101.6651,101.9524,309440.0],["2017-03-20",102.1269,102.8195,101.7472,101.8344,314467.0],["2017-03-21",102.2449,102.2449,99.7874,100.2645,396389.0],["2017-03-22",99.9156,100.6801,99.5103,100.2337,277417.0],["2017-03-23",99.7566,101.1059,99.5283,100.6442,309068.0],["2017-03-24",101.0546,101.424,100.3415,100.8032,165705.0],["2017-03-27",100.3517,101.7934,99.6617,101.583,317446.0],["2017-03-28",101.8242,103.8045,101.8242,102.1884,452059.0],["2017-03-29",101.8139,104.0918,101.8139,103.1837,360828.0],["2017-03-30",103.0709,104.215,101.8857,102.327,275369.0],["2017-03-31",102.5219,103.1786,101.7062,102.4604,490971.0],["2017-04-03",101.9524,102.4296,100.5826,101.0392,409236.0],["2017-04-04",101.5677,103.1222,101.4907,102.1679,930556.0],["2017-04-05",102.722,102.9991,100.4749,100.8083,587602.0],["2017-04-06",101.3265,105.9439,100.639,104.9845,887733.0],["2017-04-07",105.1179,105.9952,104.0405,104.9589,462485.0],["2017-04-10",105.2872,105.4822,102.5322,103.6557,488551.0],["2017-04-11",103.8507,104.1739,102.1182,102.6348,345560.0],["2017-04-12",102.0858,102.8657,101.583,102.2038,192516.0],["2017-04-13",101.5779,102.2962,100.6544,101.111,269969.0],["2017-04-17",100.834,102.7169,100.8186,102.5937,262522.0],["2017-04-18",102.3577,102.5886,101.2342,101.973,361572.0],["2017-04-19",102.2551,102.7015,101.3835,102.0448,160864.0],["2017-04-20",103.6404,104.0816,102.4655,103.0965,239993.0],["2017-04-21",103.0606,103.1017,102.2397,102.3937,173897.0],["2017-04-24",103.666,103.666,100.4959,101.6395,443494.0],["2017-04-25",102.0397,102.6091,101.7113,102.2962,174456.0],["2017-04-26",102.3321,102.8169,102.014,102.5527,191399.0],["2017-04-27",102.4398,103.4864,102.3167,103.1889,128654.0],["2017-04-28",103.5685,104.2458,102.3321,103.5172,126234.0],["2017-05-01",103.6865,104.0405,102.9324,103.8045,119904.0],["2017-05-02",104.1483,105.5309,103.9431,104.2919,246882.0],["2017-05-03",104.1637,104.7655,101.1008,102.2243,302179.0],["2017-05-04",102.2244,103.6301,100.557,100.875,383356.0],["2017-05-05",101.2855,103.9431,101.2855,103.6455,306648.0],["2017-05-08",103.9174,103.9174,102.0935,102.9067,289891.0],["2017-05-09",102.917,103.7532,102.6553,103.6814,253585.0],["2017-05-10",103.4249,104.3586,102.1987,103.3787,373116.0],["2017-05-11",103.153,104.0816,102.6707,103.8917,191399.0],["2017-05-12",103.5788,103.5788,102.8297,102.9067,149321.0],["2017-05-15",102.8708,103.1222,102.0499,102.4552,168126.0],["2017-05-16",102.5989,102.6861,101.6087,102.091,150438.0],["2017-05-17",101.583,102.604,100.3928,100.5672,166636.0],["2017-05-18",100.0696,101.4291,100.0696,100.993,231987.0],["2017-05-19",100.952,101.4497,100.3671,101.0495,168870.0],["2017-05-22",101.583,102.5322,101.1367,101.3932,211134.0],["2017-05-23",101.8909,102.0756,100.5313,100.8186,217651.0],["2017-05-24",100.8391,101.0803,99.6848,100.126,244089.0],["2017-05-25",100.439,100.48,99.3923,99.8079,153417.0],["2017-05-26",100.6852,100.6852,99.2487,100.3876,120090.0],["2017-05-30",100.1157,101.4548,99.5257,100.244,130702.0],["2017-05-31",100.2902,100.9725,99.8053,100.2543,193633.0],["2017-06-01",100.3056,101.4804,100.244,100.993,198846.0],["2017-06-02",101.1008,102.5527,101.1008,102.4193,192888.0],["2017-06-05",101.9576,102.1115,100.875,101.111,164588.0],["2017-06-06",101.029,101.029,99.6181,99.772,164960.0],["2017-06-07",99.8849,100.3107,99.3205,99.6796,158816.0],["2017-06-08",99.6027,100.1773,99.4206,99.6796,200336.0],["2017-06-09",99.7258,100.0285,98.5817,99.9003,310185.0],["2017-06-12",99.6745,101.0957,99.4231,100.203,279278.0],["2017-06-13",100.5159,100.6544,99.0024,99.4539,189909.0],["2017-06-14",99.3051,100.8597,99.3051,100.3004,287098.0],["2017-06-15",99.6796,100.6493,99.5309,100.2697,182090.0],["2017-06-16",100.3774,100.3774,99.2282,100.167,449266.0],["2017-06-19",100.1363,101.7164,99.6796,101.4445,306648.0],["2017-06-20",101.4189,101.6908,100.0542,100.285,217279.0],["2017-06-21",100.6031,101.4291,99.6027,101.424,255819.0],["2017-06-22",101.1521,101.6959,100.5364,101.3778,152114.0],["2017-06-23",101.3983,102.3552,100.6031,102.2192,273879.0],["2017-06-26",102.7682,102.8041,101.7626,102.4963,160120.0],["2017-06-27",102.5373,103.1068,101.1623,101.2239,106126.0],["2017-06-28",101.5523,103.6865,100.7416,102.8657,269224.0],["2017-06-29",102.8913,103.153,100.5775,101.4958,154348.0],["2017-06-30",101.619,101.619,100.5621,101.0187,141315.0],["2017-07-03",101.3111,101.3163,100.639,100.9212,48036.0],["2017-07-05",100.9212,100.9212,99.9105,100.6647,107988.0],["2017-07-06",100.3004,100.5108,98.7356,98.9306,200150.0],["2017-07-07",99.1974,100.3107,98.474,99.931,118228.0],["2017-07-10",99.9208,100.1722,98.7921,99.0691,232546.0],["2017-07-11",99.0743,99.1974,97.4582,98.0943,246696.0],["2017-07-12",98.7613,99.7823,97.7968,99.6078,181159.0],["2017-07-13",99.3769,100.1363,98.2277,100.0234,215603.0],["2017-07-14",100.0183,101.8883,99.8002,100.793,371068.0],["2017-07-17",100.8186,102.1012,99.8336,101.7113,230498.0],["2017-07-18",101.7062,103.6609,101.2829,102.4757,371254.0],["2017-07-19",102.6091,106.9392,102.4655,105.7644,750700.0],["2017-07-20",105.8413,108.7554,104.8717,108.0474,521692.0],["2017-07-21",107.9192,109.6892,106.1338,108.0679,528767.0],["2017-07-24",108.4989,110.1714,108.3809,109.8687,271272.0],["2017-07-25",110.3048,111.7414,109.8995,110.4536,408491.0],["2017-07-26",110.5613,112.0081,110.5613,111.4746,325452.0],["2017-07-27",111.649,112.8649,111.2437,112.1518,334017.0],["2017-07-28",111.7926,113.2292,111.1873,112.7777,242972.0],["2017-07-31",112.9932,114.44,111.8337,112.7264,397320.0],["2017-08-01",113.3061,113.7294,112.4596,112.5827,231987.0],["2017-08-02",112.7315,113.2189,110.6434,111.5618,273320.0],["2017-08-03",111.5977,112.0954,111.1513,111.2642,182090.0],["2017-08-04",111.5207,111.7773,110.8384,111.1565,173153.0],["2017-08-07",111.3309,111.7824,110.9564,111.3001,354870.0],["2017-08-08",111.1616,111.6285,109.702,110.4485,165705.0],["2017-08-09",110.2535,111.7106,109.802,110.7973,204059.0],["2017-08-10",110.4587,111.0487,109.4891,110.3253,293429.0],["2017-08-11",109.8123,110.9846,109.802,110.6434,199963.0],["2017-08-14",111.3976,112.3314,110.4639,111.0436,136474.0],["2017-08-15",111.2591,111.3874,110.3048,110.864,147087.0],["2017-08-16",111.0385,111.8542,109.7523,111.5464,333831.0],["2017-08-17",110.0278,112.9316,106.4416,106.7905,589650.0],["2017-08-18",106.3133,108.74,106.0722,107.5806,364738.0],["2017-08-21",107.2522,109.2172,107.2522,109.0017,177621.0],["2017-08-22",109.0376,109.9149,108.2885,109.6686,255447.0],["2017-08-23",108.9658,109.4121,107.9499,108.5348,226774.0],["2017-08-24",108.7349,110.2381,108.7349,110.0586,195309.0],["2017-08-25",110.5613,111.8747,110.4331,110.7255,246882.0],["2017-08-28",111.0949,111.8286,108.7657,109.3608,234221.0],["2017-08-29",108.2219,108.9581,107.7293,107.9243,211321.0],["2017-08-30",108.0166,108.4835,107.3625,108.2937,301993.0],["2017-08-31",108.7144,109.7918,108.1603,109.0273,815307.0],["2017-09-01",109.2839,109.5045,106.6879,107.4523,438281.0],["2017-09-05",107.2265,116.3023,107.2265,114.8145,864460.0],["2017-09-06",114.835,116.2305,114.0372,115.8457,449452.0],["2017-09-07",116.328,116.4357,112.8341,113.1214,478497.0],["2017-09-08",112.9624,114.1014,112.2954,112.8752,352636.0],["2017-09-11",113.6653,115.2403,113.6653,115.0094,300131.0],["2017-09-12",114.8555,115.9499,114.3374,115.1993,174828.0],["2017-09-13",115.1993,115.3942,113.0701,113.9423,249489.0],["2017-09-14",113.4395,114.1321,111.808,112.1672,332341.0],["2017-09-15",112.2493,113.4241,112.0133,112.6597,368461.0],["2017-09-18",112.6494,112.6802,111.2334,111.2334,276858.0],["2017-09-19",111.3463,111.3463,109.3044,110.0534,358035.0],["2017-09-20",110.4228,111.1821,110.1099,110.1201,291567.0],["2017-09-21",109.9816,109.9816,108.7683,109.525,268480.0],["2017-09-22",109.3711,110.0688,108.9042,109.5866,197543.0],["2017-09-25",109.1197,109.2787,107.6113,107.7191,272203.0],["2017-09-26",108.1603,108.4322,107.3189,107.5446,265314.0],["2017-09-27",107.5703,111.4335,107.5703,110.9051,264197.0],["2017-09-28",110.192,110.9461,109.5404,110.5562,202570.0],["2017-09-29",110.5819,110.5819,109.1915,109.8431,268107.0],["2017-10-02",109.5147,111.6028,108.8919,110.0842,282444.0],["2017-10-03",110.0483,110.4331,108.7606,109.3865,230870.0],["2017-10-04",109.1248,110.2279,109.1248,110.1714,188047.0],["2017-10-05",109.956,111.3412,109.1813,109.92,351705.0],["2017-10-06",109.7302,110.1714,108.4732,108.6272,176504.0],["2017-10-09",108.8529,108.8529,107.3548,107.5241,182090.0],["2017-10-10",107.3343,108.3809,107.2265,107.3189,307392.0],["2017-10-11",107.8114,108.4322,106.7032,108.1654,380005.0],["2017-10-12",108.5092,110.7204,107.4626,110.3459,322287.0],["2017-10-13",110.3048,110.3972,109.1146,109.92,327873.0],["2017-10-16",109.8995,112.6212,109.5147,111.7157,451128.0],["2017-10-17",111.7824,111.7824,109.6738,109.7969,263266.0],["2017-10-18",109.7661,110.2484,107.3805,107.7293,410539.0],["2017-10-19",107.3548,110.3048,107.3548,110.2638,378888.0],["2017-10-20",110.5357,112.788,110.0278,112.552,330666.0],["2017-10-23",112.6905,113.1112,112.0954,112.67,372557.0],["2017-10-24",112.4699,112.7315,110.3202,111.4233,242972.0],["2017-10-25",111.3309,111.3412,109.1351,109.8944,227705.0],["2017-10-26",110.0329,111.1308,109.6019,110.941,200336.0],["2017-10-27",111.2283,115.2198,111.0077,114.9992,727800.0],["2017-10-30",114.9735,115.1634,112.1467,113.0086,318936.0],["2017-10-31",113.2548,114.5888,112.3673,114.2501,264756.0],["2017-11-01",114.6195,117.6722,114.2399,115.8201,1283191.0],["2017-11-02",115.3583,116.0458,112.6854,113.3831,569542.0],["2017-11-03",115.5943,118.7393,114.2963,117.4362,1164405.0],["2017-11-06",117.4362,117.6362,116.0561,116.6204,492275.0],["2017-11-07",116.841,117.0001,114.953,115.5225,358593.0],["2017-11-08",115.9278,118.1801,115.5635,117.5182,233291.0],["2017-11-09",117.0873,118.2109,115.779,117.8415,195123.0],["2017-11-10",117.5131,118.611,117.1386,117.8107,178738.0],["2017-11-13",117.4054,118.4879,114.7221,115.4353,687583.0],["2017-11-14",115.4301,116.1689,113.9423,114.2604,370137.0],["2017-11-15",113.85,113.85,112.711,113.4754,407188.0],["2017-11-16",113.7114,113.7125,112.1005,112.3929,498233.0],["2017-11-17",112.2236,112.87,111.9671,112.08,361386.0],["2017-11-20",111.962,112.2185,110.115,110.3048,559302.0],["2017-11-21",111.0898,111.3258,108.6964,110.2535,548689.0],["2017-11-22",109.7866,110.1458,109.0273,109.8687,504935.0],["2017-11-24",109.6892,110.7332,109.5096,110.2946,214672.0],["2017-11-27",110.5254,111.3514,109.8379,109.9508,368089.0],["2017-11-28",109.92,110.4023,109.3352,109.7559,1019180.0],["2017-11-29",110.0483,110.7768,109.761,110.5973,870418.0],["2017-11-30",111.0333,111.4079,109.8585,111.1513,492089.0],["2017-12-01",111.3976,112.7777,110.5152,111.3668,283188.0],["2017-12-04",112.2441,112.5084,111.5002,112.1005,372371.0],["2017-12-05",108.7657,110.3869,108.2116,108.8939,768016.0],["2017-12-06",108.8837,108.9966,108.0474,108.5553,481290.0],["2017-12-07",108.1552,110.0329,108.1552,109.4019,502515.0],["2017-12-08",109.7815,109.9457,108.2937,109.838,973937.0],["2017-12-11",110.0226,110.1201,109.0761,109.3813,219327.0],["2017-12-12",109.2633,110.0355,108.7092,108.9966,177993.0],["2017-12-13",108.8991,109.3813,107.8473,108.1654,218582.0],["2017-12-14",108.3501,109.0735,107.4882,107.6729,315771.0],["2017-12-15",107.796,108.5092,107.401,107.8063,321356.0],["2017-12-18",108.2013,109.7353,107.9499,109.4737,232173.0],["2017-12-19",109.4378,110.5665,109.4378,109.8072,305531.0],["2017-12-20",110.0073,110.0073,107.99,108.8837,235897.0],["2017-12-21",109.094,110.2894,108.4014,109.7764,204059.0],["2017-12-22",109.484,109.484,108.1552,108.5143,125117.0],["2017-12-26",108.15,108.8067,107.9807,108.6682,99609.0],["2017-12-27",108.7657,109.289,108.4733,109.1351,142246.0],["2017-12-28",109.2633,109.525,108.3758,109.2941,158444.0],["2017-12-29",109.0838,109.3506,108.0423,108.1757,113015.0],["2018-01-02",108.6528,108.9555,106.734,107.4472,333458.0],["2018-01-03",107.5908,108.5399,107.2163,108.4066,214858.0],["2018-01-04",108.7657,108.9042,107.8525,108.2937,198660.0],["2018-01-05",108.6682,109.4224,107.8935,109.212,288215.0],["2018-01-08",109.1248,109.2787,107.7755,107.9089,389873.0],["2018-01-09",108.2116,108.9324,107.5344,107.9499,296966.0],["2018-01-10",107.6113,107.7293,106.2774,106.6622,198660.0],["2018-01-11",106.7597,108.6785,106.7597,108.581,159933.0],["2018-01-12",108.6785,109.3967,107.7191,109.2736,155279.0],["2018-01-16",109.5096,110.2279,108.3809,108.5399,257308.0],["2018-01-17",108.6631,108.8529,107.7729,108.4219,262149.0],["2018-01-18",108.3399,108.9606,107.5934,107.9653,161981.0],["2018-01-19",108.3809,109.1197,108.0115,108.7657,192144.0],["2018-01-22",109.2787,109.5573,108.0885,108.4066,487062.0],["2018-01-23",108.6836,109.3531,108.0218,108.2732,312792.0],["2018-01-24",109.3557,110.8179,108.5656,109.8277,309068.0],["2018-01-25",110.2535,110.2535,107.914,108.8067,331038.0],["2018-01-26",109.0479,110.1099,108.3809,109.7918,414077.0],["2018-01-29",109.3967,110.864,108.8734,110.1047,491530.0],["2018-01-30",109.6994,110.5203,108.9966,109.9098,222492.0],["2018-01-31",111.4797,111.4797,109.0684,110.7358,250606.0],["2018-02-01",109.997,112.7828,109.4121,111.7157,644202.0],["2018-02-02",117.3028,117.6465,111.8491,113.2241,736550.0],["2018-02-05",112.8598,115.7123,112.2908,113.3523,563956.0],["2018-02-06",111.8593,113.4036,110.6183,112.0954,450197.0],["2018-02-07",111.8388,113.0034,110.8127,111.3463,354684.0],["2018-02-08",111.9774,112.0061,108.0269,108.1346,511824.0],["2018-02-09",108.9145,109.2069,105.2872,107.3497,645133.0],["2018-02-12",107.4728,108.5712,106.7032,107.0932,513500.0],["2018-02-13",106.9136,108.032,106.4416,107.755,711974.0],["2018-02-14",107.0983,113.0137,107.0983,112.8495,784958.0],["2018-02-15",113.0188,116.9411,111.844,116.0253,427668.0],["2018-02-16",115.6405,117.8671,115.5122,116.4511,362690.0],["2018-02-20",116.3536,118.2365,115.5533,117.9902,397879.0],["2018-02-21",118.257,121.284,117.0155,119.0984,618881.0],["2018-02-22",119.7192,120.6991,117.5849,117.7748,465278.0],["2018-02-23",118.0929,119.5704,117.3233,119.0112,438281.0],["2018-02-26",120.8069,128.4461,120.8069,126.6094,1007823.0],["2018-02-27",126.2657,126.3734,122.9863,124.547,540869.0],["2018-02-28",124.8394,125.9373,123.998,125.2858,825919.0],["2018-03-01",125.2191,125.8039,122.2793,123.131,373302.0],["2018-03-02",122.228,123.1669,121.915,122.7872,443122.0],["2018-03-05",122.6795,124.9164,122.4743,124.6291,392479.0],["2018-03-06",124.5572,125.9271,122.187,124.4444,404954.0],["2018-03-07",123.8082,125.178,123.4285,124.4444,350774.0],["2018-03-08",125.0241,126.1169,123.8082,125.3678,279278.0],["2018-03-09",125.9322,126.7223,124.1827,125.5012,173897.0],["2018-03-12",125.9424,130.5701,125.9424,128.1485,556136.0],["2018-03-13",128.8719,129.4158,126.3991,126.6453,318377.0],["2018-03-14",127.0147,127.5021,124.7009,127.1379,284678.0],["2018-03-15",127.0506,127.9741,125.2909,126.9018,151369.0],["2018-03-16",127.1686,127.4713,125.0344,125.1165,309440.0],["2018-03-19",124.8291,124.8291,121.6996,122.2896,366599.0],["2018-03-20",122.7975,124.4623,121.9356,124.1263,292870.0],["2018-03-21",123.8697,125.6141,123.3567,125.2139,331038.0],["2018-03-22",124.2956,127.8766,123.5619,125.3884,387452.0],["2018-03-23",125.1832,126.0245,123.3824,123.9826,342395.0],["2018-03-26",125.1832,126.3734,124.6701,125.8552,217837.0],["2018-03-27",126.1425,126.7197,124.1622,124.9779,229194.0],["2018-03-28",124.8702,125.6449,123.5927,124.4238,340533.0],["2018-03-29",125.0138,126.4606,124.1673,126.1066,329549.0],["2018-04-02",125.6038,125.9527,122.9745,124.5777,536587.0],["2018-04-03",125.1832,125.1832,122.3101,124.0339,435860.0],["2018-04-04",122.7513,125.1626,122.7513,124.3264,327500.0],["2018-04-05",124.5675,125.7988,124.0134,125.5833,203501.0],["2018-04-06",125.06,126.3939,124.3623,125.7578,300690.0],["2018-04-09",126.1631,127.2815,124.8035,126.0656,366041.0],["2018-04-10",126.8967,127.1122,125.3807,126.0604,341278.0],["2018-04-11",125.3371,126.5479,124.4444,125.3114,166264.0],["2018-04-12",125.6654,126.1066,122.6179,123.4747,326756.0],["2018-04-13",123.644,124.5624,122.759,123.8903,327128.0],["2018-04-16",123.9467,124.9933,123.1874,124.5264,306648.0],["2018-04-17",125.4243,125.4243,123.7518,124.4905,261032.0],["2018-04-18",124.9728,125.8655,124.6855,125.2755,349284.0],["2018-04-19",124.7727,125.6962,123.898,124.9625,262336.0],["2018-04-20",125.0395,126.2067,124.2981,125.5166,388756.0],["2018-04-23",125.9117,127.1019,124.3007,124.3571,210017.0],["2018-04-24",124.4803,125.2498,123.3772,123.9108,238318.0],["2018-04-25",124.3161,124.4059,122.9924,123.6389,471608.0],["2018-04-26",123.4593,125.1267,123.4542,124.4136,210576.0],["2018-04-27",124.5777,126.6094,123.9441,125.7629,431578.0],["2018-04-30",125.5731,126.4863,123.9775,124.6804,475518.0],["2018-05-01",124.7214,124.7214,121.479,122.5717,559488.0],["2018-05-02",122.9719,126.0707,121.6637,122.0844,393224.0],["2018-05-03",121.5149,127.7279,121.5149,126.6145,769691.0],["2018-05-04",126.24,129.2121,125.4217,128.8053,522623.0],["2018-05-07",129.1439,129.8826,128.2512,128.5539,302738.0],["2018-05-08",128.8001,129.6749,127.615,127.9433,347981.0],["2018-05-09",128.2614,129.1285,126.3426,128.9335,543103.0],["2018-05-10",129.4312,130.4213,128.7847,129.739,256191.0],["2018-05-11",129.8057,130.7292,129.4927,130.4162,166636.0],["2018-05-14",130.1084,135.4235,129.5466,133.8536,1036495.0],["2018-05-15",133.5561,136.9627,132.4427,136.7523,482593.0],["2018-05-16",136.5522,138.6711,136.4163,137.0961,379446.0],["2018-05-17",137.5373,138.3479,136.5471,136.7574,244276.0],["2018-05-18",136.701,137.9323,136.3829,136.896,337554.0],["2018-05-21",137.6296,138.5223,134.7976,136.0956,317633.0],["2018-05-22",136.0648,136.4753,134.9156,135.2081,206294.0],["2018-05-23",134.418,135.7878,133.7818,135.4441,223423.0],["2018-05-24",135.6185,136.5984,135.0182,136.2034,172222.0],["2018-05-25",136.3778,136.8139,135.9622,136.2495,168498.0],["2018-05-29",135.598,137.2808,134.0973,135.049,418545.0],["2018-05-30",135.3415,136.8395,135.0644,135.7878,516293.0],["2018-05-31",135.5364,136.1674,133.6125,134.4385,289332.0],["2018-06-01",134.7309,135.7621,134.0229,135.2799,343512.0],["2018-06-04",135.4543,136.701,134.1614,135.2799,284305.0],["2018-06-05",135.6493,136.2598,134.3462,136.1982,268666.0],["2018-06-06",136.3419,137.9221,136.2444,137.7066,341651.0],["2018-06-07",137.8451,139.4253,137.5732,139.3176,403650.0],["2018-06-08",139.1021,140.8721,137.8143,140.7489,436791.0],["2018-06-11",140.7746,142.3343,139.5536,141.3492,541986.0],["2018-06-12",141.3851,142.2881,141.3697,141.7494,392293.0],["2018-06-13",141.6006,142.2983,140.0871,140.4206,401975.0],["2018-06-14",140.5796,141.7904,139.8434,140.8567,229567.0],["2018-06-15",140.8926,142.0983,140.1795,141.0363,307206.0],["2018-06-18",140.6925,144.684,140.2872,143.6528,355801.0],["2018-06-19",142.7447,144.1197,141.4159,141.6057,210204.0],["2018-06-20",142.2624,145.8025,142.0367,144.8738,462857.0],["2018-06-21",144.6378,145.2432,142.3753,142.9653,384287.0],["2018-06-22",143.9042,143.9042,142.6267,142.955,227519.0],["2018-06-25",143.0782,143.0782,139.533,140.318,263825.0],["2018-06-26",141.026,141.1337,139.1688,139.374,251909.0],["2018-06-27",139.5484,140.023,136.4291,136.5882,345002.0],["2018-06-28",148.7833,156.1968,148.1753,155.6016,2300509.0],["2018-06-29",158.6081,165.1597,156.7355,159.1416,1228080.0],["2018-07-02",158.8236,165.919,157.8744,164.8775,916778.0],["2018-07-03",165.0109,165.0109,161.8736,162.2917,394713.0],["2018-07-05",163.128,164.3131,160.8655,163.6872,386707.0],["2018-07-06",164.1643,168.3765,163.405,167.9198,564701.0],["2018-07-09",169.3051,169.3051,164.2464,165.211,808604.0],["2018-07-10",166.3705,167.0271,163.8822,164.2721,940051.0],["2018-07-11",163.6616,167.1349,163.6616,164.0874,470305.0],["2018-07-12",164.1746,165.801,163.3409,164.7749,318377.0],["2018-07-13",164.8518,167.612,164.7467,167.4171,225098.0],["2018-07-16",168.0173,168.4534,166.2627,166.863,295849.0],["2018-07-17",166.273,168.1559,165.7343,166.5346,357476.0],["2018-07-18",166.786,166.7912,164.5902,165.7138,372557.0],["2018-07-19",165.4829,167.0528,165.1776,165.7035,337554.0],["2018-07-20",165.7291,167.2324,163.0972,166.0934,278534.0],["2018-07-23",165.8369,165.8369,163.2665,164.975,221188.0],["2018-07-24",166.3602,166.3602,159.9882,160.691,481662.0],["2018-07-25",160.6551,162.0763,159.0903,161.399,349098.0],["2018-07-26",160.7783,162.3379,160.2755,161.7736,194564.0],["2018-07-27",161.83,162.3174,158.7774,159.4187,156210.0],["2018-07-30",159.6598,160.4602,157.2434,158.8441,301807.0],["2018-07-31",158.762,160.9937,157.5512,160.1626,191026.0],["2018-08-01",160.1626,161.5427,158.5722,158.8133,306275.0],["2018-08-02",158.2746,161.1015,157.5307,160.5679,172966.0],["2018-08-03",160.3011,161.3734,158.0848,159.629,250606.0],["2018-08-06",160.0395,162.5072,159.6855,161.6812,269969.0],["2018-08-07",162.1224,164.8929,161.7069,164.2567,266059.0],["2018-08-08",164.2259,164.2618,161.3041,162.3892,192888.0],["2018-08-09",162.0609,163.9848,161.1066,163.3743,152114.0],["2018-08-10",163.01,164.426,163.01,163.8873,134426.0],["2018-08-13",163.7385,164.4876,158.3567,158.8133,645319.0],["2018-08-14",159.5931,161.3631,159.5572,160.5115,361200.0],["2018-08-15",160.5474,161.6043,158.0232,158.9723,404023.0],["2018-08-16",156.4789,160.8296,154.5088,155.5093,1279840.0],["2018-08-17",154.9193,154.9193,150.9688,152.9748,377584.0],["2018-08-20",153.5443,154.3087,151.9179,152.4874,341651.0],["2018-08-21",154.4268,157.4024,154.3139,155.4528,300131.0],["2018-08-22",155.7248,155.7915,152.5747,152.862,204804.0],["2018-08-23",153.1698,154.1189,152.1283,152.5028,192330.0],["2018-08-24",152.3027,153.2519,151.3639,152.1129,369206.0],["2018-08-27",152.5131,153.688,150.189,150.7995,240552.0],["2018-08-28",150.8816,154.0163,150.8816,153.611,458575.0],["2018-08-29",153.9547,156.0172,153.6674,155.4272,370882.0],["2018-08-30",155.4272,156.6944,154.514,155.7196,277603.0],["2018-08-31",155.0373,155.8612,154.2113,154.909,346678.0],["2018-09-04",154.1754,159.8958,152.3387,157.7718,638244.0],["2018-09-05",157.3716,157.8795,153.7187,155.0014,879355.0],["2018-09-06",155.4682,155.5247,153.3494,154.278,282444.0],["2018-09-07",154.319,159.1339,154.1266,158.2233,681625.0],["2018-09-10",158.9056,161.5299,157.6948,160.9989,458575.0],["2018-09-11",160.7782,161.4196,159.2186,159.275,337927.0],["2018-09-12",159.0442,160.1472,157.505,159.8753,223050.0],["2018-09-13",160.101,162.0404,159.6547,160.3422,204432.0],["2018-09-14",160.7577,161.5196,156.6329,158.5824,327873.0],["2018-09-17",159.0339,159.8189,155.8428,156.1865,285795.0],["2018-09-18",155.9659,157.7256,155.4067,157.5768,309999.0],["2018-09-19",157.6846,158.0129,154.5448,155.5862,220071.0],["2018-09-20",155.9402,157.4383,154.4524,156.6175,197171.0],["2018-09-21",156.6534,157.2793,155.5195,156.048,278906.0],["2018-09-24",155.2989,156.0634,154.4627,155.6324,187489.0],["2018-09-25",155.5554,159.0134,155.2528,158.8133,316143.0],["2018-09-26",158.9877,162.5149,157.3101,157.4229,409050.0],["2018-09-27",157.1767,160.2473,156.1403,159.7624,277603.0],["2018-09-28",159.6239,162.9808,159.0749,161.7736,437722.0],["2018-10-01",162.0096,162.9946,157.6384,158.9159,391735.0],["2018-10-02",158.8954,161.5273,157.5102,159.1109,202942.0],["2018-10-03",159.5777,160.3729,157.8026,158.4028,363993.0],["2018-10-04",159.9676,161.6658,153.7034,158.7722,972261.0],["2018-10-05",159.1109,159.2443,151.5691,154.2318,604172.0],["2018-10-08",153.57,153.9701,149.0654,149.245,424876.0],["2018-10-09",149.1373,150.5789,147.6597,149.5272,666172.0],["2018-10-10",149.4451,149.4451,143.9504,144.0478,741391.0],["2018-10-11",143.74,147.7469,142.8078,144.017,607896.0],["2018-10-12",147.3005,149.2963,146.2231,147.7623,412773.0],["2018-10-15",147.3006,151.6178,145.6588,149.5272,232546.0],["2018-10-16",150.7379,154.3703,150.6969,153.375,267176.0],["2018-10-17",153.3801,154.3395,148.5216,149.8914,386335.0],["2018-10-18",148.8807,149.6349,144.6276,146.7106,461182.0],["2018-10-19",147.5827,151.6974,145.4844,147.4545,620929.0],["2018-10-22",147.9829,147.9829,145.392,146.9209,294359.0],["2018-10-23",145.6383,146.6952,143.9196,144.5455,366599.0],["2018-10-24",144.8328,145.6537,139.4766,139.6818,582761.0],["2018-10-25",140.9388,142.7473,139.3637,141.7802,582202.0],["2018-10-26",140.082,140.436,135.5415,138.9995,716070.0],["2018-10-29",140.1897,142.6062,136.1264,139.1123,965372.0],["2018-10-30",138.8968,141.8828,138.2453,141.5237,563956.0],["2018-10-31",143.2423,146.0128,141.48,141.9187,813073.0],["2018-11-01",143.0423,143.8324,138.4762,139.1636,1194381.0],["2018-11-02",139.651,139.651,132.058,134.4641,1618698.0],["2018-11-05",135.9571,142.1239,135.9571,140.5694,769133.0],["2018-11-06",140.5078,142.3137,139.1739,140.8977,817913.0],["2018-11-07",141.7648,144.0889,139.4843,142.3343,617764.0],["2018-11-08",142.0777,143.4322,139.179,139.8049,291753.0],["2018-11-09",138.9635,140.3642,138.5223,139.0559,476635.0],["2018-11-12",139.1123,139.1123,133.5535,135.834,471980.0],["2018-11-13",136.111,138.0349,133.6792,134.7566,451314.0],["2018-11-14",135.7365,135.9571,128.9232,129.5748,1032213.0],["2018-11-15",128.8976,132.2965,128.3281,131.5193,446845.0],["2018-11-16",130.9806,132.8121,130.2726,132.1554,417056.0],["2018-11-19",132.1349,132.1554,128.364,128.7283,639361.0],["2018-11-20",126.5273,132.2478,126.3067,130.4213,675854.0],["2018-11-21",131.0883,134.1768,130.0201,133.3919,344071.0],["2018-11-23",132.7044,134.4436,131.8733,133.9716,138522.0],["2018-11-26",135.5107,137.2756,135.108,135.9161,841931.0],["2018-11-27",135.8391,136.701,133.5047,133.9203,373861.0],["2018-11-28",134.7001,141.067,133.9613,140.8977,574010.0],["2018-11-29",139.8511,141.5493,136.9165,139.6562,471794.0],["2018-11-30",139.7998,141.575,137.1017,138.5326,620370.0],["2018-12-03",140.7695,141.0773,136.5779,138.5788,423572.0],["2018-12-04",137.7476,139.7177,134.146,134.418,698568.0],["2018-12-06",132.335,139.7998,131.35,139.0456,868556.0],["2018-12-07",139.0097,140.3693,137.0755,139.2816,571217.0],["2018-12-10",139.4048,144.0478,138.7891,143.2321,730592.0],["2018-12-11",144.2274,144.2274,137.5886,138.0042,682929.0],["2018-12-12",139.61,139.61,135.5005,136.7523,778070.0],["2018-12-13",136.937,137.7117,133.8485,134.8079,708622.0],["2018-12-14",133.9306,135.637,132.1606,134.1563,838766.0],["2018-12-17",133.7715,143.463,133.7715,135.9571,1357293.0],["2018-12-18",136.5061,136.5317,132.7916,132.9866,520203.0],["2018-12-19",132.4581,134.6283,130.8677,132.058,392852.0],["2018-12-20",131.5552,132.5146,128.5179,129.6364,419290.0],["2018-12-21",129.9134,131.0062,126.0635,126.7325,437536.0],["2018-12-24",125.6962,126.3324,123.3003,124.4341,213741.0],["2018-12-26",127.3072,131.232,126.0143,131.1088,881589.0],["2018-12-27",128.9232,132.5248,128.0665,132.4479,439212.0],["2018-12-28",132.4735,136.4599,131.0883,134.5975,910075.0],["2018-12-31",135.1414,137.3423,134.5667,137.3423,345560.0],["2019-01-02",135.1927,136.9114,133.2657,136.2701,588160.0],["2019-01-03",135.3722,136.9781,133.1815,133.7921,565073.0],["2019-01-04",135.4902,139.1585,135.1932,136.6343,574569.0],["2019-01-07",136.9114,138.8907,135.521,137.7425,799109.0],["2019-01-08",138.6763,140.1744,135.8802,138.2145,400485.0],["2019-01-09",138.4608,139.2637,137.3039,138.8969,326756.0],["2019-01-10",138.1376,142.5959,137.5014,142.4317,520761.0],["2019-01-11",141.7597,144.8174,141.0876,143.699,494695.0],["2019-01-14",142.5805,143.5014,140.4309,140.7797,341651.0],["2019-01-15",141.4159,142.0777,138.6763,139.3637,357290.0],["2019-01-16",139.4561,140.3077,137.8579,139.0816,417428.0],["2019-01-17",138.784,140.4386,138.3222,139.374,407188.0],["2019-01-18",139.9486,141.1389,139.0559,140.8772,394155.0],["2019-01-22",139.9024,143.1141,138.9995,140.4309,434557.0],["2019-01-23",141.6263,142.8319,138.8199,140.7387,415752.0],["2019-01-24",140.7438,142.7293,140.6258,142.3804,485386.0],["2019-01-25",143.5297,145.0739,142.2932,143.1038,434930.0],["2019-01-28",142.6267,145.3843,141.6981,143.622,473842.0],["2019-01-29",143.7554,143.8426,140.8054,141.0311,360269.0],["2019-01-30",142.0983,142.5856,139.8255,142.047,332527.0],["2019-01-31",142.442,144.0427,141.2671,142.5754,519085.0],["2019-02-01",142.5856,146.1975,136.7421,143.1705,1603803.0],["2019-02-04",143.1244,147.3313,142.1829,143.5348,671944.0],["2019-02-05",143.9863,148.4446,143.9863,147.4955,442191.0],["2019-02-06",147.7007,147.7007,144.2992,145.7717,382798.0],["2019-02-07",145.705,145.705,143.2116,145.3048,288960.0],["2019-02-08",144.6789,148.3318,144.1812,147.6956,295849.0],["2019-02-11",148.46,149.2039,147.4032,147.9521,355242.0],["2019-02-12",149.44,149.912,147.7007,148.9833,645505.0],["2019-02-13",149.0859,149.0859,147.1672,148.4498,265687.0],["2019-02-14",148.3472,150.0248,147.6674,148.7935,411098.0],["2019-02-15",149.3271,150.4891,148.4729,149.6606,245393.0],["2019-02-19",149.3476,152.1334,149.3476,151.5075,426551.0],["2019-02-20",151.7487,154.3421,150.425,151.4408,384659.0],["2019-02-21",151.4357,152.6875,150.3121,151.3639,326570.0],["2019-02-22",151.6409,153.098,151.1894,152.5952,271645.0],["2019-02-25",153.9137,153.9137,149.2039,149.7119,595980.0],["2019-02-26",149.8093,149.8093,147.3775,148.3523,437536.0],["2019-02-27",148.4138,149.1065,146.4284,147.7418,350960.0],["2019-02-28",148.0034,148.8576,146.5823,147.829,261405.0],["2019-03-01",148.7268,150.6969,147.9008,150.4199,491530.0],["2019-03-04",151.0612,151.977,146.7023,148.2702,399368.0],["2019-03-05",148.7833,150.2608,147.7674,149.7119,481104.0],["2019-03-06",149.1988,151.8102,149.0936,150.9996,343140.0],["2019-03-07",151.2869,153.298,149.817,151.3998,419104.0],["2019-03-08",149.9273,151.2715,149.6862,150.584,221561.0],["2019-03-11",150.9996,152.8876,150.325,152.4105,356545.0],["2019-03-12",152.5234,153.2724,150.8047,151.8667,393596.0],["2019-03-13",152.118,153.2031,150.8611,152.2976,266059.0],["2019-03-14",151.9128,152.1565,151.1586,151.3587,298269.0],["2019-03-15",151.723,153.1134,151.3485,152.5285,364738.0],["2019-03-18",152.5233,153.0569,150.7636,151.0817,243903.0],["2019-03-19",151.5845,151.6409,149.4066,149.9119,382798.0],["2019-03-20",149.9684,150.2675,147.829,149.64,269411.0],["2019-03-21",149.2963,152.59,149.2963,151.3126,157327.0],["2019-03-22",150.543,150.9611,146.1821,147.0594,291380.0],["2019-03-25",146.7824,148.2394,146.218,146.9465,402533.0],["2019-03-26",146.9619,147.7864,145.8794,146.7875,526161.0],["2019-03-27",146.9465,148.3215,146.1821,147.9059,220630.0],["2019-03-28",148.4139,151.0919,148.1676,150.5789,211507.0],["2019-03-29",151.1535,151.3485,149.7811,150.3891,166264.0],["2019-04-01",151.3844,152.1386,149.5195,150.3583,334203.0],["2019-04-02",150.425,152.8876,149.2963,152.5798,276486.0],["2019-04-03",153.4468,154.3293,152.8183,153.2467,215975.0],["2019-04-04",153.493,154.1394,151.1279,151.4819,196798.0],["2019-04-05",151.9693,153.0261,151.9693,152.5028,130144.0],["2019-04-08",152.8876,152.8927,151.41,152.3694,121579.0],["2019-04-09",151.8513,155.3646,151.8513,154.0214,276113.0],["2019-04-10",154.6987,157.0535,154.4268,155.8376,245765.0],["2019-04-11",156.1711,156.5636,155.2425,155.8582,298828.0],["2019-04-12",156.8432,156.992,155.7222,156.6482,123069.0],["2019-04-15",156.4841,157.7564,155.5811,157.6589,179297.0],["2019-04-16",157.8129,159.0442,157.1869,158.9621,181531.0],["2019-04-17",159.5777,159.5777,157.2844,157.8744,188047.0],["2019-04-18",158.0232,158.8133,155.9582,158.1207,187489.0],["2019-04-22",157.6281,158.0386,154.5448,156.0377,259915.0],["2019-04-23",156.443,158.3516,156.1798,157.8693,258798.0],["2019-04-24",157.4178,160.5474,157.4178,158.9364,257867.0],["2019-04-25",158.7723,159.039,157.2742,157.6384,243158.0],["2019-04-26",158.172,160.4499,157.228,160.0959,145783.0],["2019-04-29",160.2652,162.0968,159.8804,160.2498,189351.0],["2019-04-30",160.2293,160.9168,158.2643,160.296,197915.0],["2019-05-01",160.5833,161.0963,158.213,158.2182,131633.0],["2019-05-02",158.1053,159.0801,156.6329,158.4542,218396.0],["2019-05-03",157.6641,158.7799,156.8278,157.6179,170918.0],["2019-05-06",155.2476,159.4264,155.2476,158.8184,165333.0],["2019-05-07",157.4537,158.0181,155.4118,156.3917,272576.0],["2019-05-08",154.6987,154.986,151.3485,151.5024,580154.0],["2019-05-09",149.9171,152.1437,149.1834,151.9231,459506.0],["2019-05-10",151.292,155.2758,150.5789,154.7807,317074.0],["2019-05-13",152.4208,155.9916,152.2155,155.0732,329549.0],["2019-05-14",155.1553,155.7073,153.5802,155.1501,328059.0],["2019-05-15",154.0881,155.9659,152.6824,154.7756,239062.0],["2019-05-16",155.7761,157.7102,155.2271,156.2173,220630.0],["2019-05-17",154.868,156.8996,153.6521,154.6474,161423.0],["2019-05-20",154.4781,156.1018,152.8979,155.6683,205921.0],["2019-05-21",156.4379,158.2515,155.9736,157.0997,212624.0],["2019-05-22",156.8586,158.0232,155.0475,155.0835,144480.0],["2019-05-23",154.1343,156.166,153.1441,154.75,320053.0],["2019-05-24",155.9608,156.1198,152.1719,153.0877,231987.0],["2019-05-28",153.0467,155.2989,152.4926,153.9753,222119.0],["2019-05-29",153.5802,154.3498,151.8487,152.2514,185999.0],["2019-05-30",152.667,153.4212,150.4917,151.6512,169243.0],["2019-05-31",150.8047,151.7846,149.9376,151.7794,192330.0],["2019-06-03",151.5024,153.3981,150.1531,150.23,216906.0],["2019-06-04",150.8354,154.2318,150.1377,153.9086,274624.0],["2019-06-05",154.2882,156.915,153.9291,156.5046,181717.0],["2019-06-06",156.7662,156.7662,154.9244,155.1296,198288.0],["2019-06-07",154.7448,154.791,149.8093,152.3284,433440.0],["2019-06-10",153.0313,153.8983,150.112,150.1685,233291.0],["2019-06-11",149.3168,149.7478,146.4284,147.8957,475146.0],["2019-06-12",147.8854,148.7576,146.7772,147.7264,123813.0],["2019-06-13",148.1727,150.2762,147.0697,150.0248,173153.0],["2019-06-14",149.8093,150.6507,148.5421,150.0659,335693.0],["2019-06-17",150.2557,151.7153,149.2912,149.8606,214858.0],["2019-06-18",150.2711,151.5306,148.6755,148.7832,170732.0],["2019-06-19",148.9987,149.8966,147.5314,147.7007,229008.0],["2019-06-20",148.5113,149.0039,146.1344,147.6032,460996.0],["2019-06-21",147.1005,147.1005,144.1094,144.3916,418359.0],["2019-06-24",144.3454,145.8922,142.1188,142.7293,444053.0],["2019-06-25",142.5292,142.7267,139.5997,139.7896,352822.0],["2019-06-26",140.0204,141.4826,138.3479,140.6361,565446.0],["2019-06-27",140.8054,143.3963,139.7639,142.6164,355614.0],["2019-06-28",142.8319,143.8683,142.165,143.622,273320.0],["2019-07-01",141.6006,143.5656,138.6737,143.5245,673433.0],["2019-07-02",143.7298,145.4587,143.191,144.2838,273879.0],["2019-07-03",144.7815,146.7311,144.3557,146.059,159933.0],["2019-07-05",145.4023,147.1415,144.6789,146.1257,179297.0],["2019-07-08",145.8538,146.3412,143.1398,144.4172,321543.0],["2019-07-09",144.1453,145.8871,143.8252,145.6588,252840.0],["2019-07-10",146.2693,147.0184,145.7101,146.6695,152486.0],["2019-07-11",146.7157,147.4955,145.9872,147.003,124000.0],["2019-07-12",147.4596,149.1885,147.357,148.9987,172966.0],["2019-07-15",148.9936,149.363,147.9726,149.2142,155651.0],["2019-07-16",148.9269,150.3839,148.1163,148.1676,246882.0],["2019-07-17",148.0137,148.2625,146.0692,147.2287,225843.0],["2019-07-18",146.7362,147.0697,145.9205,146.2693,171663.0],["2019-07-19",146.4438,147.5673,144.8841,144.9867,274624.0],["2019-07-22",145.2945,146.277,144.9559,145.9666,183020.0],["2019-07-23",146.2796,147.87,145.1832,146.0179,192330.0],["2019-07-24",145.8743,147.2903,145.6229,146.8388,163843.0],["2019-07-25",146.0744,147.8803,145.6742,147.3826,180228.0],["2019-07-26",147.3519,149.5939,147.3519,148.4652,279278.0],["2019-07-29",148.6806,149.4246,146.9927,147.4596,253026.0],["2019-07-30",147.1312,149.3117,146.8747,149.0757,327314.0],["2019-07-31",149.1834,150.5327,148.0906,148.8038,312419.0],["2019-08-01",149.0706,150.4506,147.9983,148.5729,266618.0],["2019-08-02",148.1112,149.64,147.121,148.5421,231243.0],["2019-08-05",147.239,148.0188,143.6631,144.2838,405140.0],["2019-08-06",144.4634,147.2338,143.8324,146.6849,206480.0],["2019-08-07",145.6742,148.7833,145.4202,148.0188,341092.0],["2019-08-08",148.814,152.1078,148.814,151.9949,339230.0],["2019-08-09",151.3844,152.0898,149.7324,151.1894,166264.0],["2019-08-12",150.3532,150.3532,146.9568,147.3057,207597.0],["2019-08-13",147.239,149.9017,146.9311,149.0192,272203.0],["2019-08-14",147.398,148.1727,146.0333,146.336,439398.0],["2019-08-15",146.7464,148.2702,143.9026,146.8952,471050.0],["2019-08-16",146.808,150.5327,146.808,149.5528,268852.0],["2019-08-19",150.6918,151.682,148.8397,150.543,505308.0],["2019-08-20",144.9354,145.5926,135.7057,137.1525,2891090.0],["2019-08-21",137.6194,137.7425,132.4325,133.9716,1623538.0],["2019-08-22",134.0896,137.6194,133.7202,134.1307,813073.0],["2019-08-23",133.4842,134.3513,129.8006,130.5445,1001865.0],["2019-08-26",131.4474,131.588,127.5329,129.5594,889781.0],["2019-08-27",130.0571,130.3649,127.1507,127.8766,580713.0],["2019-08-28",127.2353,129.6415,127.0173,128.5949,469374.0],["2019-08-29",129.462,129.8539,127.1327,127.2918,276486.0],["2019-08-30",127.5534,129.7492,127.1378,129.4568,388011.0],["2019-09-03",128.5231,130.3854,127.2507,127.7586,273320.0],["2019-09-04",128.2614,128.795,127.1892,127.4251,335134.0],["2019-09-05",128.3332,130.6984,128.0152,130.2315,585926.0],["2019-09-06",130.4162,130.7805,129.6672,129.9442,359711.0],["2019-09-09",130.5188,130.8292,128.7796,129.4927,347609.0],["2019-09-10",129.0618,130.8215,128.5693,130.7497,303296.0],["2019-09-11",130.919,132.7762,130.642,132.4581,306089.0],["2019-09-12",133.1353,136.7061,132.6993,135.7211,506425.0],["2019-09-13",136.111,138.1299,135.7006,137.8246,558743.0],["2019-09-16",137.7528,139.1996,136.9883,138.9943,521878.0],["2019-09-17",139.1636,139.6818,137.8451,139.2919,364738.0],["2019-09-18",138.9225,138.9584,135.6749,137.3834,364365.0],["2019-09-19",137.4962,138.6301,136.4958,137.8964,645878.0],["2019-09-20",137.7938,138.5736,136.7934,137.763,362503.0],["2019-09-23",137.604,140.3693,137.4295,139.5689,439770.0],["2019-09-24",139.8716,139.8716,135.7006,135.7724,338113.0],["2019-09-25",135.7006,137.0525,135.2876,136.4291,211134.0],["2019-09-26",136.4086,137.7707,134.8643,135.5723,212438.0],["2019-09-27",135.3312,136.3111,133.8947,134.9464,482221.0],["2019-09-30",134.813,136.2188,134.4282,135.1978,251164.0],["2019-10-01",135.7981,136.1161,134.2025,135.2234,172408.0],["2019-10-02",134.4231,134.8746,133.2174,133.4688,244089.0],["2019-10-03",133.7715,135.0644,132.4196,134.9618,148204.0],["2019-10-04",135.403,137.1474,135.2081,136.9627,195681.0],["2019-10-07",136.8806,137.8964,136.0751,136.6395,246510.0],["2019-10-08",135.8442,135.8442,133.8793,134.5873,238690.0],["2019-10-09",134.8489,135.893,133.9306,134.6899,194192.0],["2019-10-10",134.9875,135.8135,134.1461,135.2132,101099.0],["2019-10-11",136.1418,137.2218,135.4133,135.7468,186186.0],["2019-10-14",136.0546,136.0546,134.7412,135.2388,145225.0],["2019-10-15",135.3158,136.719,135.0208,135.9828,158816.0],["2019-10-16",135.7929,137.1525,135.2106,136.2598,177249.0],["2019-10-17",136.6087,138.5172,136.6087,137.5886,203128.0],["2019-10-18",137.3269,137.4911,134.9695,136.0648,166078.0],["2019-10-21",136.4548,137.2449,136.229,136.4958,152858.0],["2019-10-22",136.6087,138.0042,136.5471,136.8139,372744.0],["2019-10-23",136.9165,138.5223,136.3214,138.1735,224354.0],["2019-10-24",138.5223,138.5223,136.5471,137.722,105009.0],["2019-10-25",137.9426,138.5223,137.0114,137.2397,204059.0],["2019-10-28",137.7784,139.2355,137.3269,137.368,194192.0],["2019-10-29",137.3782,138.7942,136.7985,138.4505,219885.0],["2019-10-30",138.5223,138.5223,135.9622,137.5937,217837.0],["2019-10-31",137.7015,138.1889,135.4492,136.9422,179297.0],["2019-11-01",137.6091,138.8148,136.6087,138.7583,182462.0],["2019-11-04",140.3744,140.9644,135.7719,136.2341,648112.0],["2019-11-05",136.2906,139.3176,136.2906,139.179,408119.0],["2019-11-06",138.6711,143.0731,138.3479,141.457,433440.0],["2019-11-07",142.4677,144.5045,141.6186,143.4219,635265.0],["2019-11-08",144.1658,148.1317,141.7699,143.109,671944.0],["2019-11-11",142.5036,142.5036,135.0644,138.3428,939493.0],["2019-11-12",139.138,143.6938,138.5377,141.2671,468815.0],["2019-11-13",141.1235,142.1342,139.6895,141.5647,175945.0],["2019-11-14",141.2158,141.7442,139.8716,140.4873,246882.0],["2019-11-15",141.1132,141.9084,138.6763,138.9738,295104.0],["2019-11-18",139.138,142.2419,139.138,141.5698,328431.0],["2019-11-19",141.5288,143.0218,141.38,141.9495,148576.0],["2019-11-20",141.4929,142.873,139.4817,141.0722,284864.0],["2019-11-21",141.0876,141.1491,139.8819,140.7336,252654.0],["2019-11-22",141.0876,141.5852,140.1969,141.0876,283747.0],["2019-11-25",141.1132,141.3236,139.3329,140.7387,235711.0],["2019-11-26",140.867,142.7857,140.867,142.1136,161795.0],["2019-11-27",143.0577,146.295,142.4728,145.2689,615716.0],["2019-11-29",145.5972,145.5972,144.3172,144.566,108546.0],["2019-12-02",144.9765,144.9765,141.5698,141.8623,471422.0],["2019-12-03",140.7233,142.6985,139.6664,141.4826,611061.0],["2019-12-04",142.0931,144.1607,142.088,142.719,681812.0],["2019-12-05",143.1654,143.6425,141.7032,143.3142,453176.0],["2019-12-06",144.1812,147.6956,144.053,146.5925,470677.0],["2019-12-09",145.9923,146.218,140.6771,141.657,593001.0],["2019-12-10",141.6211,142.6523,140.8926,140.9131,266059.0],["2019-12-11",141.3338,141.4211,140.3334,140.5335,356545.0],["2019-12-12",140.1692,143.5758,140.1692,143.1141,271272.0],["2019-12-13",143.268,145.7717,142.8832,144.3197,424876.0],["2019-12-16",145.0072,146.531,144.6738,145.2792,236828.0],["2019-12-17",146.6952,147.7623,146.2642,146.9568,402533.0],["2019-12-18",147.9419,148.6293,146.3411,146.3719,218023.0],["2019-12-19",146.0744,149.1475,146.0744,148.8705,180600.0],["2019-12-20",149.5785,151.115,148.9731,150.9893,213555.0],["2019-12-23",151.2766,152.313,150.484,150.7379,238131.0],["2019-12-24",151.0201,151.703,150.4404,150.9688,47477.0],["2019-12-26",151.1586,153.0159,151.0278,152.4977,149693.0],["2019-12-27",153.0313,153.298,151.6835,151.9795,190840.0],["2019-12-30",151.6461,151.8923,150.7687,151.5845,199777.0],["2019-12-31",151.0509,151.6153,150.2967,150.9329,105195.0],["2020-01-02",151.328,152.6465,150.6302,152.4156,336437.0],["2020-01-03",151.3895,153.8829,150.4763,153.4827,118973.0],["2020-01-06",152.549,154.2934,151.4665,153.4827,260287.0],["2020-01-07",152.9954,153.9265,152.2771,153.3134,280209.0],["2020-01-08",153.2467,153.8655,152.3797,152.6311,214113.0],["2020-01-09",153.5802,154.0676,152.4977,153.216,231243.0],["2020-01-10",153.6572,153.6623,151.7999,152.5695,139639.0],["2020-01-13",152.3541,153.6367,151.8,153.3904,113759.0],["2020-01-14",153.3904,154.042,152.8107,153.7752,190468.0],["2020-01-15",154.2421,156.5456,152.9112,153.8932,369020.0],["2020-01-16",154.8115,157.1305,153.6674,156.3917,274065.0],["2020-01-17",156.8124,158.0745,155.5375,156.5046,167195.0],["2020-01-21",156.7355,156.7355,154.8526,155.0322,107429.0],["2020-01-22",155.3913,156.2994,153.8932,153.9753,230312.0],["2020-01-23",153.3083,153.334,151.9128,151.9128,204432.0],["2020-01-24",153.5854,153.9906,150.8231,152.2309,177063.0],["2020-01-27",151.3177,152.0052,149.4759,151.1535,217837.0],["2020-01-28",151.9898,153.6059,151.5045,152.6927,111153.0],["2020-01-29",152.9389,153.3781,151.4306,152.8876,192516.0],["2020-01-30",152.2001,153.0646,150.997,152.3797,241855.0],["2020-01-31",151.9949,153.0672,150.8047,151.959,148204.0],["2020-02-03",152.7337,153.2596,149.9335,150.7841,234035.0],["2020-02-04",152.549,152.9954,150.9073,152.7337,183207.0],["2020-02-05",153.5854,153.8932,152.0924,152.862,220258.0],["2020-02-06",152.9748,153.2057,151.1099,152.8825,271459.0],["2020-02-07",155.4477,159.8445,149.2963,150.5071,1238134.0],["2020-02-10",149.9325,156.2275,149.9325,154.6884,606779.0],["2020-02-11",154.9398,155.8325,153.5289,155.4221,326383.0],["2020-02-12",155.263,158.4388,155.263,157.6743,415752.0],["2020-02-13",157.4435,158.3464,156.8971,157.5614,225285.0],["2020-02-14",157.7308,158.5003,156.1352,157.7564,255819.0],["2020-02-18",157.5717,160.0549,157.5255,159.2648,355801.0],["2020-02-19",159.9317,161.6571,159.5572,160.9373,311489.0],["2020-02-20",161.0091,162.3225,160.2139,160.7064,438467.0],["2020-02-21",160.5833,160.5833,159.1596,159.3007,185068.0],["2020-02-24",154.6166,156.2942,153.375,155.4374,258053.0],["2020-02-25",156.3096,156.3096,147.4134,147.9624,563211.0],["2020-02-26",148.5011,148.8325,138.6352,141.0157,714022.0],["2020-02-27",138.4505,144.8277,134.4488,134.9772,718676.0],["2020-02-28",131.8784,138.9738,131.8784,137.4039,631542.0],["2020-03-02",138.3274,138.3274,132.884,136.1623,614226.0],["2020-03-03",137.1371,138.1735,129.0207,132.5505,462113.0],["2020-03-04",134.2487,135.2388,130.8933,134.8284,311489.0],["2020-03-05",131.8271,132.848,128.0254,129.1952,574383.0],["2020-03-06",125.3217,130.252,123.644,127.0814,649788.0],["2020-03-09",120.0476,120.5093,113.5832,113.891,733944.0],["2020-03-10",117.272,125.1524,111.8491,124.7624,592815.0],["2020-03-11",121.4482,121.4482,110.6999,112.8752,1184699.0],["2020-03-12",100.0439,108.7503,99.223,101.3265,1654073.0],["2020-03-13",107.1701,114.3425,103.9636,113.537,1356362.0],["2020-03-16",96.4526,112.7623,96.4526,100.7365,1083042.0],["2020-03-17",102.5835,110.2535,97.2247,104.1329,1223798.0],["2020-03-18",97.5146,102.3218,93.6154,100.5005,742694.0],["2020-03-19",98.7356,109.2531,97.4787,104.8306,668034.0],["2020-03-20",105.395,109.3531,100.7057,101.4856,706574.0],["2020-03-23",100.6852,102.3449,96.2576,98.1149,607896.0],["2020-03-24",103.5737,112.198,103.312,107.4985,1199966.0],["2020-03-25",108.2526,123.4952,107.755,118.9599,1496001.0],["2020-03-26",119.2318,126.1887,118.8137,120.2015,976357.0],["2020-03-27",116.3434,123.9211,114.5734,121.3764,586112.0],["2020-03-30",120.8171,120.8171,112.9727,115.6456,426179.0],["2020-03-31",115.6251,117.9441,107.4266,108.463,722400.0],["2020-04-01",106.4365,110.4023,104.4304,106.852,915661.0],["2020-04-02",105.8259,109.6276,103.5172,105.7746,306648.0],["2020-04-03",103.7686,107.6832,102.6656,106.1286,889781.0],["2020-04-06",110.8179,112.3262,107.2676,109.5814,805067.0],["2020-04-07",114.7786,118.5084,111.6105,115.307,1031841.0],["2020-04-08",115.897,122.7872,115.1788,121.5097,404954.0],["2020-04-09",123.9672,128.954,121.6688,124.234,706202.0],["2020-04-13",123.9518,123.9518,117.2771,119.4729,489854.0],["2020-04-14",121.3353,121.9946,118.0005,118.2519,518899.0],["2020-04-15",118.0005,119.5884,115.2747,118.2416,647926.0],["2020-04-16",119.3344,120.4067,116.9744,117.9543,976543.0],["2020-04-17",121.5303,124.3315,118.3981,121.7047,1035006.0],["2020-04-20",115.9136,134.0397,115.9136,131.2273,352186.0],["2020-04-21",128.1847,129.8462,122.5095,123.0202,479806.0],["2020-04-22",128.0336,128.3789,123.7682,123.7682,217659.0],["2020-04-23",125.4442,128.1235,124.5523,126.8612,187381.0],["2020-04-24",127.1201,127.9185,125.0558,125.214,169453.0],["2020-04-27",126.444,130.3533,126.444,127.6021,294949.0],["2020-04-28",132.3494,133.752,127.1057,128.1991,176093.0],["2020-04-29",131.6732,132.0401,127.4294,127.8754,295347.0],["2020-04-30",125.6815,127.5301,122.8835,123.2288,532130.0],["2020-05-01",122.2146,123.3151,117.9636,120.517,496805.0],["2020-05-04",119.9848,121.6823,118.1002,119.8481,367590.0],["2020-05-05",122.5814,122.8368,120.5602,120.8623,279810.0],["2020-05-06",121.56,123.2108,120.5458,120.5458,188310.0],["2020-05-07",122.4663,124.4875,120.9126,121.2651,449262.0],["2020-05-08",122.8476,126.5591,122.4591,124.1854,224698.0],["2020-05-11",122.4879,122.8368,115.0864,116.2876,687107.0],["2020-05-12",117.7262,118.3412,114.5182,115.0864,346608.0],["2020-05-13",114.3671,114.3671,108.6948,110.821,314869.0],["2020-05-14",109.9219,111.4396,106.811,111.4252,241298.0],["2020-05-15",110.073,112.8278,108.8574,112.1229,310752.0],["2020-05-18",115.2231,119.6539,115.2231,119.2295,363208.0],["2020-05-19",119.3806,122.5167,118.2513,120.4379,205309.0],["2020-05-20",122.2793,123.0633,121.3874,122.1067,361482.0],["2020-05-21",122.2577,122.2577,117.906,120.5386,172640.0],["2020-05-22",120.8911,121.1572,119.2583,120.0783,315533.0],["2020-05-26",124.2573,124.2573,120.8227,121.1932,648994.0],["2020-05-27",122.7325,123.4302,117.9708,121.9916,409024.0],["2020-05-28",123.1209,124.2142,119.8481,120.2078,208894.0],["2020-05-29",120.4883,123.2791,119.0569,122.7325,423101.0],["2020-06-01",122.2433,123.7179,121.6319,121.6679,181670.0],["2020-06-02",122.3369,124.7249,121.8621,123.2216,313939.0],["2020-06-03",124.394,128.4508,123.5021,127.4726,268123.0],["2020-06-04",126.667,127.9617,124.5595,125.7319,156040.0],["2020-06-05",126.7533,130.2886,126.7533,127.6452,216331.0],["2020-06-08",128.4149,130.1412,128.4149,129.4722,259491.0],["2020-06-09",128.7529,128.7529,123.8546,124.8687,161618.0],["2020-06-10",125.0414,125.3219,121.56,122.603,192294.0],["2020-06-11",118.5893,120.2221,117.3378,117.8413,425890.0],["2020-06-12",120.9774,122.7094,114.7915,117.719,197208.0],["2020-06-15",115.1439,119.2727,113.655,118.5462,243290.0],["2020-06-16",121.7111,122.8763,117.9779,118.6829,154446.0],["2020-06-17",120.2293,120.2293,117.6327,118.1218,164672.0],["2020-06-18",117.568,118.1794,115.2087,116.4674,219386.0],["2020-06-19",117.3594,117.3594,111.7633,114.3671,355638.0],["2020-06-22",114.3671,115.0504,110.188,111.9359,429077.0],["2020-06-23",112.4826,113.727,111.2778,112.5905,149798.0],["2020-06-24",110.7994,111.1303,107.354,108.7998,361216.0],["2020-06-25",108.433,108.7243,106.6024,107.9367,344085.0],["2020-06-26",108.4761,108.4761,104.5057,104.5488,425624.0],["2020-06-29",104.9156,106.0449,103.5418,105.9658,251390.0],["2020-06-30",106.2679,106.9584,105.0883,105.6565,187514.0],["2020-07-01",106.1097,109.253,105.6709,107.3397,299730.0],["2020-07-02",108.9724,109.2242,106.4118,106.4981,129214.0],["2020-07-06",108.3467,109.6558,106.7139,109.4975,272240.0],["2020-07-07",109.1163,109.1163,106.5304,107.1814,133464.0],["2020-07-08",108.2532,108.2532,105.8795,107.6274,140370.0],["2020-07-09",108.21,108.807,105.3832,106.5412,170914.0],["2020-07-10",105.7644,109.0659,105.7644,109.0156,143424.0],["2020-07-13",110.6556,110.6556,106.6959,106.9512,100795.0],["2020-07-14",106.1169,107.2246,104.3402,107.2246,137714.0],["2020-07-15",109.404,113.2738,109.3681,113.0364,330008.0],["2020-07-16",111.9359,113.9499,111.9,113.5112,146080.0],["2020-07-17",113.8564,114.1837,112.1949,113.3745,459754.0],["2020-07-20",113.6478,113.6478,111.4108,112.2668,148736.0],["2020-07-21",112.2092,114.0794,111.8697,112.4035,86187.0],["2020-07-22",111.4684,112.7969,110.2887,110.411,108630.0],["2020-07-23",109.5191,110.9361,109.404,109.6917,161618.0],["2020-07-24",108.4474,110.1809,107.9295,109.5551,325891.0],["2020-07-27",110.1233,110.1233,106.2463,106.9656,203582.0],["2020-07-28",106.3398,109.8716,106.0881,107.1239,176226.0],["2020-07-29",107.6274,108.3524,106.944,107.2749,193622.0],["2020-07-30",108.6703,111.231,107.7496,110.8786,216464.0],["2020-07-31",111.2166,111.5115,109.3105,110.5477,152189.0],["2020-08-03",111.1879,111.4612,108.4042,110.5765,141034.0],["2020-08-04",110.4182,112.6768,110.073,111.9935,104912.0],["2020-08-05",113.0077,113.9931,112.2977,113.6766,393354.0],["2020-08-06",113.9787,114.48,111.5259,114.0219,79680.0],["2020-08-07",113.5831,114.921,112.9177,114.8419,123238.0],["2020-08-10",114.6476,116.2193,113.8852,115.0145,205442.0],["2020-08-11",116.4027,120.6969,115.6956,117.9348,323235.0],["2020-08-12",118.8843,122.9483,118.6181,119.4021,284192.0],["2020-08-13",118.5318,122.3117,118.5318,120.2653,438638.0],["2020-08-14",120.2581,122.8476,118.0787,118.3808,356701.0],["2020-08-17",119.0713,119.0713,113.0436,113.6191,406899.0],["2020-08-18",113.281,114.4966,108.62,113.2162,714730.0],["2020-08-19",113.8852,115.669,113.5687,115.0864,289770.0],["2020-08-20",115.0864,116.1581,114.9282,115.5468,210355.0],["2020-08-21",115.5252,115.7122,113.3817,114.3671,166797.0],["2020-08-24",114.9713,119.2439,114.4103,119.2223,592686.0],["2020-08-25",119.4021,120.8911,117.6543,118.3592,317259.0],["2020-08-26",118.3304,118.4613,116.5394,116.8846,203715.0],["2020-08-27",116.3811,120.7472,116.3811,120.2006,551120.0],["2020-08-28",120.8839,123.7107,120.0783,123.3439,298402.0],["2020-08-31",124.4516,124.653,117.9636,117.9636,368122.0],["2020-09-01",117.9636,119.546,116.7192,118.4599,348600.0],["2020-09-02",118.5462,120.7185,117.7334,119.8625,344350.0],["2020-09-03",119.582,122.7396,118.9202,119.8697,282997.0],["2020-09-04",120.0064,121.5097,116.9997,119.7186,207699.0],["2020-09-08",118.1937,120.2437,117.6766,119.5676,293621.0],["2020-09-09",120.8048,120.8048,117.1508,117.2443,382995.0],["2020-09-10",118.0499,119.3086,116.2445,117.2371,536512.0],["2020-09-11",118.3232,118.3232,112.9357,114.0219,303979.0],["2020-09-14",114.5397,114.5397,112.9501,113.9499,358029.0],["2020-09-15",114.5541,116.4243,112.3028,115.8057,404774.0],["2020-09-16",116.3452,119.4201,115.9567,117.3234,370910.0],["2020-09-17",116.1797,116.4674,112.8926,114.5397,254710.0],["2020-09-18",114.4678,114.6548,109.5191,109.9075,356701.0],["2020-09-21",108.5409,108.994,105.4551,106.383,337710.0],["2020-09-22",106.8146,107.987,105.3544,105.9802,296144.0],["2020-09-23",106.3039,107.4116,103.1822,103.8007,382730.0],["2020-09-24",103.7864,106.793,102.1392,106.1528,336250.0],["2020-09-25",106.5916,109.1954,105.9874,108.5912,258827.0],["2020-09-28",109.9075,110.7707,109.1595,109.9723,201856.0],["2020-09-29",110.0298,111.1231,108.1525,109.627,158430.0],["2020-09-30",109.217,111.1951,107.7928,108.2388,299862.0],["2020-10-01",108.2388,108.789,106.5556,108.3251,205442.0],["2020-10-02",106.5197,108.7998,105.4695,108.4186,236517.0],["2020-10-05",108.7854,109.1882,106.8218,107.2318,102654.0],["2020-10-06",108.0086,109.199,106.4549,107.0951,196411.0],["2020-10-07",108.771,109.0803,107.3181,108.0589,211550.0],["2020-10-08",108.246,108.7639,106.4621,108.0661,168125.0],["2020-10-09",108.8861,109.3321,107.764,107.8503,118458.0],["2020-10-12",107.4835,107.9151,106.4621,107.8647,187381.0],["2020-10-13",108.584,108.994,107.4116,107.9726,105178.0],["2020-10-14",107.6633,109.1307,107.5123,108.1021,182998.0],["2020-10-15",106.8433,108.0374,106.3291,107.0232,158696.0],["2020-10-16",107.0232,107.2246,105.3832,105.3832,168125.0],["2020-10-19",105.6421,106.1888,104.3402,104.4985,206371.0],["2020-10-20",105.5055,106.534,105.0379,105.937,143424.0],["2020-10-21",106.3039,107.39,105.2969,107.1814,190037.0],["2020-10-22",107.836,110.7455,107.836,109.253,397470.0],["2020-10-23",109.8716,112.1373,107.9367,111.864,182467.0],["2020-10-26",110.7419,111.9071,108.62,108.8502,97608.0],["2020-10-27",108.2028,108.7207,105.3113,105.4983,112349.0],["2020-10-28",104.0165,105.34,102.6427,102.6643,204114.0],["2020-10-29",102.3909,103.2901,101.7795,102.7794,240634.0],["2020-10-30",102.4053,103.3044,100.8049,101.8802,227354.0],["2020-11-02",102.7722,105.6421,101.499,105.1027,248203.0],["2020-11-03",105.8004,108.3467,105.8004,107.8216,141830.0],["2020-11-04",108.4617,110.0154,107.8611,108.2028,209160.0],["2020-11-05",108.3395,110.6987,108.3395,110.0658,135190.0],["2020-11-06",109.2889,110.5477,108.5121,108.994,138112.0],["2020-11-09",122.8404,128.7098,118.6829,120.9918,1213128.0],["2020-11-10",121.1356,123.9265,119.0641,123.8761,392822.0],["2020-11-11",124.3293,125.7823,121.3442,124.0272,411680.0],["2020-11-12",124.2645,124.7465,122.2541,123.6747,351389.0],["2020-11-13",123.8186,126.3073,123.8186,124.4444,595077.0],["2020-11-16",126.7605,126.89,122.5239,125.6959,562806.0],["2020-11-17",125.0414,126.0052,122.79,124.617,659219.0],["2020-11-18",125.063,125.8182,120.9846,121.6319,424163.0],["2020-11-19",121.0493,125.6384,121.0277,123.7179,382066.0],["2020-11-20",123.7179,124.5451,122.2793,122.3009,164008.0],["2020-11-23",122.7037,125.2356,121.5888,123.4877,351123.0],["2020-11-24",124.7033,126.8108,123.2791,126.0412,577414.0],["2020-11-25",125.8182,126.8468,123.7251,124.0272,208496.0],["2020-11-27",124.3581,124.9479,123.1425,124.1207,93624.0],["2020-11-30",123.4086,124.2573,121.3874,121.8477,238774.0],["2020-12-01",122.2793,124.9047,122.0419,124.2142,391096.0],["2020-12-02",124.4012,128.2494,123.6891,127.6596,299862.0],["2020-12-03",127.2856,128.6954,126.7389,127.6884,181405.0],["2020-12-04",128.7242,130.918,127.8466,128.0696,458957.0],["2020-12-07",127.5517,130.1483,126.595,127.2496,408493.0],["2020-12-08",126.595,129.5945,126.595,128.0336,184326.0],["2020-12-09",129.0334,129.6376,126.0772,127.6524,190568.0],["2020-12-10",126.3145,129.091,126.3145,128.9471,118192.0],["2020-12-11",128.3861,130.7885,128.3789,130.4648,282200.0],["2020-12-14",131.8171,132.5652,127.5949,127.5949,271974.0],["2020-12-15",127.9329,131.0043,127.4294,129.2924,273302.0],["2020-12-16",129.4003,130.2778,127.228,128.3141,182069.0],["2020-12-17",128.1919,129.1514,126.2282,128.422,251390.0],["2020-12-18",128.8896,128.8896,127.228,127.5661,235454.0],["2020-12-21",125.8758,128.0336,124.4731,127.2568,321509.0],["2020-12-22",126.89,127.7028,125.8758,126.2858,114739.0],["2020-12-23",126.1635,127.9473,126.0987,127.6884,122840.0],["2020-12-24",128.6091,128.9327,127.0554,127.5445,30544.0],["2020-12-28",129.0119,131.8171,127.9042,131.5006,164805.0],["2020-12-29",132.5436,133.8239,131.8962,132.6946,217394.0],["2020-12-30",133.6153,135.3056,133.1622,133.903,186584.0],["2020-12-31",133.903,134.7158,131.6229,132.4213,142494.0],["2021-01-04",134.8093,134.8093,128.8608,128.8608,308760.0],["2021-01-05",128.307,131.8315,128.2926,130.8029,177421.0],["2021-01-06",130.2347,135.6149,130.2347,134.0901,332000.0],["2021-01-07",133.9606,134.6943,132.3638,132.7162,166398.0],["2021-01-08",133.7592,133.7592,130.062,131.2992,176226.0],["2021-01-11",131.4431,133.2701,129.5657,129.5729,199731.0],["2021-01-12",129.4722,130.5008,126.595,127.2424,295347.0],["2021-01-13",127.041,128.2135,125.8758,126.1851,235986.0],["2021-01-14",126.7677,127.71,125.8758,125.9189,233728.0],["2021-01-15",125.5808,126.3721,123.6459,125.6887,247406.0],["2021-01-19",126.6526,129.839,124.7537,129.314,276755.0],["2021-01-20",129.4362,130.5511,126.7389,127.6093,186053.0],["2021-01-21",127.6093,128.5156,125.7391,126.3289,334922.0],["2021-01-22",126.221,126.4224,124.9766,125.401,175562.0],["2021-01-25",127.0266,127.0266,122.1786,124.3868,305307.0],["2021-01-26",125.063,125.7751,123.3906,124.4084,222573.0],["2021-01-27",122.5095,122.6425,118.1146,118.1218,725221.0],["2021-01-28",119.8913,120.9127,118.1002,118.1074,379941.0],["2021-01-29",117.6687,119.1072,115.6043,116.4459,478877.0],["2021-02-01",117.2443,121.2004,116.3236,119.733,371707.0],["2021-02-02",121.3011,123.7107,121.0781,122.3656,338374.0],["2021-02-03",123.423,124.366,119.1324,122.7684,401986.0],["2021-02-04",122.1858,126.0412,122.1858,125.9549,382862.0],["2021-02-05",126.0556,127.638,125.7319,126.6526,214206.0],["2021-02-08",127.3863,129.6664,126.5231,129.6664,284856.0],["2021-02-09",129.1845,129.6017,127.2856,127.8538,187779.0],["2021-02-10",128.5227,130.5943,126.7173,129.4578,502250.0],["2021-02-11",129.3931,132.9608,128.9543,129.8966,498266.0],["2021-02-12",130.3282,130.3282,127.7999,128.832,224963.0],["2021-02-16",130.0333,132.0329,128.3645,131.4503,253781.0],["2021-02-17",130.8173,133.9821,130.6303,132.9823,193490.0],["2021-02-18",132.3638,133.8189,130.9899,133.6441,223635.0],["2021-02-19",134.385,138.4849,133.5765,138.1109,308096.0],["2021-02-22",137.7944,144.6852,137.3844,140.6787,349397.0],["2021-02-23",140.65,140.8967,136.6651,139.7221,250859.0],["2021-02-24",139.5998,144.5054,138.8661,140.4702,291098.0],["2021-02-25",139.8731,141.7289,137.37,137.5858,192560.0],["2021-02-26",139.5207,141.9087,137.3844,138.3555,508226.0],["2021-03-01",140.276,147.5264,140.276,147.3322,656829.0],["2021-03-02",147.1811,148.9578,142.2108,144.3831,753374.0],["2021-03-03",144.5126,148.6125,144.0882,145.9368,341030.0],["2021-03-04",146.4978,146.4978,141.283,142.4266,426022.0],["2021-03-05",143.707,144.1709,138.8518,143.6566,260155.0],["2021-03-08",144.0019,145.7318,143.1459,143.858,238243.0],["2021-03-09",143.6782,144.3903,140.8945,142.7287,260686.0],["2021-03-10",142.9517,142.9517,140.2616,140.3838,527083.0],["2021-03-11",140.8945,143.9443,140.2544,142.5345,342890.0],["2021-03-12",142.1964,143.2826,140.5852,143.2106,251523.0],["2021-03-15",144.1026,145.339,143.4696,144.7787,200661.0],["2021-03-16",145.3254,145.3254,142.4338,143.1171,211683.0],["2021-03-17",142.254,143.3113,140.5061,142.9085,215933.0],["2021-03-18",142.4194,144.2536,139.6142,140.3263,320446.0],["2021-03-19",139.2689,139.7508,137.593,138.003,417523.0],["2021-03-22",138.1972,138.751,135.0899,136.0609,328282.0],["2021-03-23",134.9604,135.5142,133.2269,133.4715,305971.0],["2021-03-24",133.9174,135.2265,129.6592,129.8822,291762.0],["2021-03-25",129.3643,132.1264,127.2208,131.4646,363474.0],["2021-03-26",132.4213,132.4213,125.5449,127.638,453114.0],["2021-03-29",127.3143,130.0548,124.6314,127.5445,459355.0],["2021-03-30",127.6956,130.0261,127.5517,128.4724,254710.0],["2021-03-31",128.3645,129.7671,127.4654,129.0838,305440.0],["2021-04-01",130.4217,132.0257,129.0191,131.6517,245547.0],["2021-04-05",133.0543,133.0543,130.5655,131.1985,160422.0],["2021-04-06",130.5655,135.0071,130.5655,134.8741,210621.0],["2021-04-07",135.5142,135.5142,132.4285,133.342,213144.0],["2021-04-08",134.2267,134.2267,131.4862,133.2413,162016.0],["2021-04-09",133.3492,133.4031,131.666,132.299,124168.0],["2021-04-12",132.4285,132.4285,130.2131,130.9324,308229.0],["2021-04-13",130.2347,130.2347,128.3501,129.6952,266928.0],["2021-04-14",130.0332,131.7452,128.1343,128.2926,287910.0],["2021-04-15",129.6089,129.6089,126.1851,126.1922,262413.0],["2021-04-16",126.3073,127.3143,125.7103,126.9331,173835.0],["2021-04-19",126.8756,129.3499,126.2929,128.832,232267.0],["2021-04-20",127.9977,128.084,125.5521,127.0266,305042.0],["2021-04-21",127.7675,130.075,127.4798,129.465,320712.0],["2021-04-22",129.6377,133.4355,128.6378,132.2343,359888.0],["2021-04-23",132.3997,133.5578,131.5402,131.7308,161352.0],["2021-04-26",132.745,133.1766,130.8317,132.745,146346.0],["2021-04-27",133.0902,133.788,132.1552,132.7378,362146.0],["2021-04-28",133.0327,133.5578,131.3495,132.3997,194419.0],["2021-04-29",133.2701,134.4389,131.9365,132.9176,192029.0],["2021-04-30",131.9322,133.4643,131.8638,132.9536,127886.0],["2021-05-03",134.2915,135.0179,132.6802,132.896,180741.0],["2021-05-04",132.6659,132.6659,129.9289,130.9108,344483.0],["2021-05-05",131.6301,132.6982,129.7168,130.4936,234790.0],["2021-05-06",130.4936,131.2776,129.3212,130.0548,211285.0],["2021-05-07",129.4075,133.0039,129.4075,132.3925,188443.0],["2021-05-10",132.9104,134.0289,130.2203,130.3138,243821.0],["2021-05-11",128.645,131.6085,128.048,131.2704,176226.0],["2021-05-12",130.7094,131.5222,129.1917,129.4291,449794.0],["2021-05-13",129.875,131.0546,128.7241,129.911,234525.0],["2021-05-14",130.9108,133.3851,130.9108,133.3708,269584.0],["2021-05-17",133.4858,133.4858,131.5653,131.6157,154712.0],["2021-05-18",131.7739,134.8309,131.6301,133.6153,136386.0],["2021-05-19",132.7522,136.8881,129.9541,136.8881,249531.0],["2021-05-20",136.6723,139.2135,136.4745,137.6002,229346.0],["2021-05-21",138.5425,139.5567,137.7728,138.1253,132136.0],["2021-05-24",138.2907,139.01,137.5354,137.9526,99467.0],["2021-05-25",137.9526,138.5317,136.5716,136.9384,109693.0],["2021-05-26",137.8735,137.8735,135.3416,135.7228,106240.0],["2021-05-27",136.1256,137.3412,134.1821,134.6008,361349.0],["2021-05-28",134.8813,136.0393,132.5112,133.0974,259890.0],["2021-06-01",133.1118,134.0721,130.4432,131.4359,249266.0],["2021-06-02",131.6301,131.6301,127.5229,128.7098,834515.0],["2021-06-03",128.2782,128.5875,126.1851,127.8178,240766.0],["2021-06-04",127.8178,128.3933,126.1779,126.7677,256038.0],["2021-06-07",127.487,127.9185,124.7033,125.9333,240899.0],["2021-06-08",125.9117,126.6994,125.5952,125.8902,144354.0],["2021-06-09",125.9477,128.084,125.8829,127.1057,143158.0],["2021-06-10",126.7101,128.012,126.38,127.5086,163344.0],["2021-06-11",128.0336,128.4652,127.095,127.4294,121778.0],["2021-06-14",127.3863,127.9761,125.5233,126.3936,161219.0],["2021-06-15",126.3145,126.3793,124.6386,124.9191,86453.0],["2021-06-16",125.3363,125.5952,123.3798,124.4731,148603.0],["2021-06-17",124.4516,124.4731,122.5239,123.1712,150462.0],["2021-06-18",122.2361,122.772,120.6465,122.1426,262147.0],["2021-06-21",123.7539,124.8256,122.8907,124.653,233861.0],["2021-06-22",124.4731,125.2212,123.7251,124.2358,135323.0],["2021-06-23",124.1926,125.524,123.4194,124.7465,181670.0],["2021-06-24",124.7824,125.6024,123.0418,125.2716,257499.0],["2021-06-25",125.8758,128.2926,125.8758,126.9907,371840.0],["2021-06-28",126.6022,127.4942,124.6745,127.0914,291098.0],["2021-06-29",127.1345,127.3143,124.412,125.2428,543949.0],["2021-06-30",124.8256,125.66,123.3582,124.1279,370512.0],["2021-07-01",123.9768,125.2342,123.7035,124.5954,209027.0],["2021-07-02",125.027,125.027,123.1425,124.5163,158829.0],["2021-07-06",124.0272,124.2286,120.7688,122.4519,250195.0],["2021-07-07",122.6605,123.1928,121.3982,122.2074,271842.0],["2021-07-08",120.7256,122.8907,119.9488,121.8405,430139.0],["2021-07-09",122.6965,124.6602,122.5886,124.3724,182998.0],["2021-07-12",123.761,125.5449,122.7648,124.8759,445677.0],["2021-07-13",124.5882,124.9838,122.6749,122.9123,280208.0],["2021-07-14",123.4014,124.0056,119.8409,119.8625,207832.0],["2021-07-15",119.395,120.7688,119.395,120.6681,244352.0],["2021-07-16",121.5025,121.9412,118.1578,118.7188,358029.0],["2021-07-19",117.3737,117.8197,114.5397,115.1296,377418.0],["2021-07-20",115.1296,117.4169,114.6189,116.0503,278216.0],["2021-07-21",116.3739,118.7203,116.3739,117.719,176358.0],["2021-07-22",118.1866,118.1866,116.5322,117.5248,221776.0],["2021-07-23",117.8988,118.1578,116.3509,117.7694,131605.0],["2021-07-26",118.0211,119.6539,117.7694,119.0641,143557.0],["2021-07-27",118.6757,118.6757,117.2371,118.5102,142494.0],["2021-07-28",118.5102,119.2871,117.5464,118.8699,136917.0],["2021-07-29",118.6829,120.0495,118.093,118.2729,137448.0],["2021-07-30",117.5967,118.6037,116.5538,117.0573,123504.0],["2021-08-02",117.2155,118.69,116.4243,116.5034,135589.0],["2021-08-03",116.5897,116.5897,113.5435,114.4966,178085.0],["2021-08-04",113.8564,114.6412,111.5979,112.3459,217526.0],["2021-08-05",112.2092,115.4446,111.8136,114.2448,222307.0],["2021-08-06",115.2015,115.669,113.6622,114.7196,95350.0],["2021-08-09",113.8924,114.1909,112.7415,113.2522,109427.0],["2021-08-10",113.1084,113.9355,112.3891,113.1084,129746.0],["2021-08-11",113.0724,114.0362,112.5833,113.7773,238376.0],["2021-08-12",114.0578,114.0578,111.6698,111.9071,152853.0],["2021-08-13",112.2021,112.6156,110.2528,111.0368,142893.0],["2021-08-16",110.411,111.5259,109.6342,111.0872,208629.0],["2021-08-17",111.1447,112.1409,109.8212,111.7345,303714.0],["2021-08-18",111.5115,114.1441,110.821,111.7849,285520.0],["2021-08-19",111.7705,114.8634,111.1231,113.655,317126.0],["2021-08-20",113.727,116.8055,112.4178,115.9999,306901.0],["2021-08-23",116.4459,119.5964,116.3056,118.8267,313674.0],["2021-08-24",119.6683,120.4919,117.9204,118.4023,200395.0],["2021-08-25",119.3878,124.653,118.7332,123.2,421906.0],["2021-08-26",122.7684,126.5015,122.6677,126.3577,380074.0],["2021-08-27",126.1994,129.7815,125.9765,129.4722,386581.0],["2021-08-30",130.0189,130.0189,127.8826,128.1343,291894.0],["2021-08-31",127.9113,130.7907,127.8394,130.0332,556166.0],["2021-09-01",129.9613,131.1697,128.9543,131.0403,212082.0],["2021-09-02",131.6301,132.3422,129.8894,132.1696,245414.0],["2021-09-03",131.6013,133.4858,131.0014,132.6515,288176.0],["2021-09-07",132.3206,132.6371,129.8247,129.8318,277021.0],["2021-09-08",129.6592,131.1625,128.7817,129.2564,264405.0],["2021-09-09",128.8752,128.8752,126.8036,126.8612,172507.0],["2021-09-10",126.6454,126.9799,125.027,125.8829,136784.0],["2021-09-13",126.818,129.5549,125.9297,129.2205,270646.0],["2021-09-14",130.1987,131.069,128.1056,130.2778,154048.0],["2021-09-15",130.2778,130.4648,128.7277,129.8391,118192.0],["2021-09-16",129.8534,130.285,128.5875,129.8391,173304.0],["2021-09-17",130.1196,133.4139,129.9397,133.4139,462011.0],["2021-09-20",131.6229,132.5364,130.2778,131.5222,216464.0],["2021-09-21",131.9322,133.1765,130.6482,131.5366,135190.0],["2021-09-22",132.5076,134.4857,132.2343,134.3706,144088.0],["2021-09-23",134.6439,137.6002,134.0109,137.4491,230275.0],["2021-09-24",138.2332,140.1177,137.2046,138.3195,237712.0],["2021-09-27",138.564,140.9737,137.7512,138.974,171312.0],["2021-09-28",138.2116,138.3554,136.6939,137.5211,157235.0],["2021-09-29",137.032,138.6,135.8955,136.1904,162149.0],["2021-09-30",135.7228,135.7228,133.2197,133.752,149533.0],["2021-10-01",135.0899,137.6793,133.1622,137.5642,306237.0],["2021-10-04",138.0461,138.8158,135.2769,135.5574,215800.0],["2021-10-05",135.6797,137.2621,134.6007,136.14,152853.0],["2021-10-06",134.946,136.3055,134.1548,136.1976,115669.0],["2021-10-07",136.2335,137.9742,136.048,136.1256,178882.0],["2021-10-08",136.4206,136.9816,134.6008,134.8813,259093.0],["2021-10-11",134.6583,135.3704,133.8599,134.3922,88578.0],["2021-10-12",134.1908,136.6507,134.0397,136.6507,152189.0],["2021-10-13",136.6651,136.6651,133.716,135.4927,235986.0],["2021-10-14",136.55,137.9095,135.6581,137.3125,114474.0],["2021-10-15",138.1397,138.9381,134.9568,135.133,115802.0],["2021-10-18",134.5072,135.5718,133.0831,135.4783,206504.0],["2021-10-19",136.2191,136.9384,134.7806,134.7878,141432.0],["2021-10-20",134.3634,134.8669,133.4571,133.6153,104779.0],["2021-10-21",133.2916,134.3058,132.4573,132.558,270381.0],["2021-10-22",131.9178,131.9897,129.3715,130.9108,178882.0],["2021-10-25",130.6015,133.0615,129.8678,132.9248,198138.0],["2021-10-26",133.0759,135.4279,132.9895,133.6513,173570.0],["2021-10-27",134.0181,134.0181,131.8459,132.4429,89640.0],["2021-10-28",132.522,135.4207,132.522,135.1906,93624.0],["2021-10-29",135.1546,136.809,134.8712,136.3127,103584.0],["2021-11-01",138.3267,142.0382,138.3267,141.8871,366794.0],["2021-11-02",141.693,143.1387,141.3765,142.5849,211550.0],["2021-11-03",143.0668,143.0668,138.6935,138.8302,183264.0],["2021-11-04",139.2689,140.1393,138.6216,139.4703,100530.0],["2021-11-05",142.7431,144.5054,141.3405,144.2824,241696.0],["2021-11-08",146.0231,146.2813,143.7465,144.4622,168789.0],["2021-11-09",145.2103,145.2966,141.5779,141.9087,141830.0],["2021-11-10",140.2256,141.585,136.2911,138.6144,192958.0],["2021-11-11",139.3337,140.7435,137.3916,140.6787,148869.0],["2021-11-12",141.0384,141.0384,137.1039,137.1614,97342.0],["2021-11-15",137.6074,140.7126,137.1255,138.0533,131738.0],["2021-11-16",137.406,137.6146,135.3129,136.0321,130144.0],["2021-11-17",136.5284,136.6651,133.378,133.716,140635.0],["2021-11-18",134.536,134.536,130.2239,130.7525,170914.0],["2021-11-19",129.7887,130.4792,128.0912,128.5443,167195.0],["2021-11-22",128.0408,129.1629,125.4586,127.3791,220315.0],["2021-11-23",126.8756,128.8536,126.3037,128.8177,136784.0],["2021-11-24",128.6378,129.7671,127.4078,128.6163,123770.0],["2021-11-26",125.4226,125.6729,122.6821,124.1711,371707.0],["2021-11-29",126.0915,126.3721,123.2719,125.214,251258.0],["2021-11-30",124.2286,124.5019,122.8476,123.9121,247805.0],["2021-12-01",125.9765,126.0196,119.9272,120.7041,212878.0],["2021-12-02",121.373,126.3361,120.33,126.3361,209824.0],["2021-12-03",125.7535,126.8684,123.4086,123.9409,149666.0],["2021-12-06",124.5523,126.426,123.0633,123.9912,218722.0],["2021-12-07",125.3794,127.3791,124.243,125.473,166266.0],["2021-12-08",126.0987,126.5231,124.4731,124.5019,206371.0],["2021-12-09",123.2863,124.7702,121.9772,122.5742,231205.0],["2021-12-10",122.5958,122.9914,120.7185,121.3227,129214.0],["2021-12-13",120.8767,120.9414,118.6325,119.5029,154446.0],["2021-12-14",118.6829,120.4667,116.9062,117.0645,281669.0],["2021-12-15",115.6259,117.6902,114.2089,116.8774,431733.0],["2021-12-16",117.9636,119.0137,115.3669,115.9567,268123.0],["2021-12-17",115.5252,118.5318,114.9361,118.4815,348866.0],["2021-12-20",116.8487,118.2297,116.151,117.532,197075.0],["2021-12-21",119.136,122.0707,119.136,121.4953,160555.0],["2021-12-22",121.3946,122.4663,120.2509,121.2507,181803.0],["2021-12-23",122.0995,125.7319,121.6931,125.214,165203.0],["2021-12-27",124.9766,125.8326,123.6316,124.9694,83398.0],["2021-12-28",125.0054,126.9691,124.2861,125.3938,122043.0],["2021-12-29",125.8758,125.8758,123.7287,124.4516,83266.0],["2021-12-30",124.653,125.8326,124.4005,124.8975,94554.0],["2021-12-31",124.4803,125.9765,124.4803,124.9623,81805.0],["2022-01-03",125.6096,127.843,125.1565,127.4294,155243.0],["2022-01-04",127.5445,128.5299,125.0486,125.3003,119387.0],["2022-01-05",125.8038,125.8038,121.5025,121.747,151126.0],["2022-01-06",121.8621,123.9984,121.1572,122.4879,111552.0],["2022-01-07",122.2146,122.9554,120.9702,121.1428,105576.0],["2022-01-10",120.7113,120.8407,119.2439,120.5602,161086.0],["2022-01-11",121.2507,122.4807,120.5314,121.6176,99334.0],["2022-01-12",121.6176,122.3297,120.6178,120.6178,67861.0],["2022-01-13",120.9414,123.7898,120.9414,121.7974,139573.0],["2022-01-14",121.0349,121.6679,118.8145,120.4091,132003.0],["2022-01-18",119.8841,122.8332,119.6251,119.8625,168789.0],["2022-01-19",120.1214,120.5818,118.4743,119.0497,80477.0],["2022-01-20",119.172,121.8046,119.0857,119.3446,77954.0],["2022-01-21",118.6829,119.9128,117.2227,117.5823,161883.0],["2022-01-24",116.489,119.4093,113.5975,119.3014,158563.0],["2022-01-25",117.9995,118.6253,115.4101,117.345,132402.0],["2022-01-26",118.726,119.9416,115.7014,116.3667,110091.0],["2022-01-27",117.5895,118.8771,114.0758,114.7843,97874.0],["2022-01-28",114.6836,116.1366,113.3673,116.0431,353248.0],["2022-01-31",115.4461,119.9416,115.4461,119.4525,166930.0],["2022-02-01",120.3085,120.617,117.978,118.8195,265998.0],["2022-02-02",118.5678,120.3013,117.2155,119.4885,301722.0],["2022-02-03",117.0285,119.4309,115.3741,118.0283,292160.0],["2022-02-04",117.719,122.7253,116.7911,121.3802,202786.0],["2022-02-07",121.2939,124.0056,120.517,123.7467,171179.0],["2022-02-08",124.653,125.3579,122.3944,123.5309,180741.0],["2022-02-09",124.0488,126.3721,124.0488,125.2644,205176.0],["2022-02-10",123.5956,127.9257,123.5956,126.7893,151658.0],["2022-02-11",126.5878,128.012,124.4444,125.8038,150462.0],["2022-02-14",125.5089,127.8898,125.1781,126.1707,131074.0],["2022-02-15",127.6524,129.3931,125.5593,128.8824,145814.0],["2022-02-16",127.9401,130.8209,127.4474,129.8462,155110.0],["2022-02-17",128.6234,128.8464,127.0626,127.638,93226.0],["2022-02-18",127.1777,128.9399,126.6094,127.9185,88843.0],["2022-02-22",126.595,127.7171,124.7681,125.5449,150595.0],["2022-02-23",125.8254,126.0844,123.4841,123.6819,103318.0],["2022-02-24",121.0062,124.9838,121.0062,124.6889,218323.0],["2022-02-25",125.214,126.0052,123.1245,125.0989,108896.0],["2022-02-28",124.9047,125.2931,122.229,124.4372,169718.0],["2022-03-01",124.3509,124.8759,121.5816,124.0416,144354.0],["2022-03-02",125.3075,125.7894,122.9231,123.4374,142494.0],["2022-03-03",124.2933,124.2933,120.4379,120.9774,154845.0],["2022-03-04",119.769,120.7041,117.1076,117.8485,186717.0],["2022-03-07",118.1146,118.8303,113.4608,113.6622,337179.0],["2022-03-08",114.2664,117.8125,113.6478,115.928,182866.0],["2022-03-09",119.7834,122.6785,118.4383,121.4593,191365.0],["2022-03-10",120.4811,124.0128,120.4811,123.8186,217128.0],["2022-03-11",124.617,125.7751,120.7185,120.8983,105576.0],["2022-03-14",120.9486,122.9051,120.5746,120.9846,103186.0],["2022-03-15",121.8909,122.7972,120.9414,122.0419,81141.0],["2022-03-16",122.6389,124.7177,121.7974,123.7251,159094.0],["2022-03-17",123.2432,124.1782,121.5348,123.0633,107568.0],["2022-03-18",121.9988,123.5525,120.8479,122.2218,222440.0],["2022-03-21",122.4951,123.7826,121.8621,123.4877,197739.0],["2022-03-22",125.1996,126.7029,124.3653,124.5667,119653.0],["2022-03-23",123.9553,126.3433,123.3582,123.61,84594.0],["2022-03-24",123.5812,125.624,123.5596,124.2933,100131.0],["2022-03-25",124.0847,125.3291,123.3618,124.43,87515.0],["2022-03-28",124.6889,126.1851,124.6537,125.6815,119918.0],["2022-03-29",126.8468,127.4222,125.2859,126.0556,115005.0],["2022-03-30",125.1349,129.4003,125.1349,129.1989,141830.0],["2022-03-31",128.7673,130.6554,128.7673,129.0119,127621.0],["2022-04-01",129.9829,130.2598,127.3719,128.2206,110357.0],["2022-04-04",129.1413,131.4718,128.7601,130.2418,166797.0],["2022-04-05",130.2706,131.069,127.3575,127.3575,225362.0],["2022-04-06",125.8973,127.3143,124.804,125.8542,120981.0],["2022-04-07",126.0124,126.6885,124.7285,125.1205,125230.0],["2022-04-08",124.8184,125.6959,123.8617,123.8833,97608.0],["2022-04-11",123.1209,124.8112,122.8871,123.3726,65072.0],["2022-04-12",123.9624,125.1924,123.1065,123.8042,82734.0],["2022-04-13",124.1711,125.5233,123.9049,125.3938,61486.0],["2022-04-14",125.7175,127.7028,125.7175,126.9475,73040.0],["2022-04-18",126.2426,127.041,125.1989,125.8758,93757.0],["2022-04-19",126.6598,127.9473,126.3433,126.89,73970.0],["2022-04-20",126.9619,127.674,125.3866,126.5447,85656.0],["2022-04-21",126.6022,127.3143,121.9341,121.9988,231338.0],["2022-04-22",121.8262,121.8262,120.1502,120.5027,137315.0],["2022-04-25",119.6755,122.8404,119.0569,122.603,106373.0],["2022-04-26",122.0779,122.0779,118.7044,118.7116,84859.0],["2022-04-27",118.6829,120.4271,117.942,119.3302,103053.0],["2022-04-28",120.4307,120.4307,117.6759,119.4237,94421.0],["2022-04-29",118.575,119.7186,116.5969,116.6041,98405.0],["2022-05-02",116.6041,117.3342,113.3241,114.4894,171046.0],["2022-05-03",114.4606,116.1869,112.6696,114.9857,140635.0],["2022-05-04",115.0936,115.0936,109.7349,114.3599,269584.0],["2022-05-05",115.8129,121.5456,112.7991,121.0925,345546.0],["2022-05-06",121.0925,121.5169,116.2085,117.0788,171312.0],["2022-05-09",116.302,116.302,112.2092,112.5977,150330.0],["2022-05-10",113.1731,113.2882,110.2744,112.051,187779.0],["2022-05-11",111.8496,113.655,110.7347,111.0224,171710.0],["2022-05-12",110.3679,111.1123,108.8142,110.1089,180741.0],["2022-05-13",110.9217,112.3243,109.9435,110.7779,220714.0],["2022-05-16",111.3389,111.7849,109.6054,110.1809,77688.0],["2022-05-17",111.641,113.8025,110.3247,113.6478,138112.0],["2022-05-18",113.3385,115.8057,113.0724,114.0434,332266.0],["2022-05-19",113.9427,117.4744,113.9427,116.899,368122.0],["2022-05-20",118.0571,118.0571,115.7625,117.3881,190966.0],["2022-05-23",117.9564,119.3122,116.0934,119.1072,237978.0],["2022-05-24",118.8771,118.8771,113.8133,114.8059,251125.0],["2022-05-25",115.0289,117.9492,115.0289,117.4313,123371.0],["2022-05-26",118.7188,119.1648,116.8724,117.5248,113013.0],["2022-05-27",117.6543,119.2511,116.4243,117.8485,138112.0],["2022-05-31",117.8197,118.5606,116.4818,117.8629,97741.0],["2022-06-01",117.755,118.4419,115.6546,116.4243,197739.0],["2022-06-02",116.525,119.0641,115.5396,118.8915,106107.0],["2022-06-03",118.4239,119.2511,117.5823,118.2729,99467.0],["2022-06-06",118.8267,119.3158,116.9494,117.2011,117395.0],["2022-06-07",115.4604,117.3737,115.2375,117.1004,84461.0],["2022-06-08",116.5538,118.949,115.8129,116.4387,113278.0],["2022-06-09",115.6762,116.0359,114.0866,114.0938,93491.0],["2022-06-10",112.4898,113.3421,111.4396,112.612,90437.0],["2022-06-13",111.49,111.49,108.1525,108.7063,130808.0],["2022-06-14",109.0084,109.0084,107.7281,108.3395,118723.0],["2022-06-15",108.9293,110.3103,108.9149,110.1161,142362.0],["2022-06-16",108.7782,109.2673,104.6567,104.9876,261085.0],["2022-06-17",105.3041,109.4831,104.592,108.4474,290566.0],["2022-06-21",109.6414,109.8572,106.2535,106.9872,278880.0],["2022-06-22",106.8146,109.4831,106.7196,109.3537,189904.0],["2022-06-23",110.2528,110.2528,106.8865,108.62,107435.0],["2022-06-24",108.9149,111.5907,108.9149,110.7419,199067.0],["2022-06-27",111.4756,111.4756,109.6989,110.5693,140502.0],["2022-06-28",111.3461,112.907,108.2747,108.6703,105576.0],["2022-06-29",108.5049,108.9437,107.1203,108.4833,125629.0],["2022-06-30",107.5842,109.3249,106.4118,108.6128,75298.0],["2022-07-01",108.7926,111.0943,108.6416,110.67,139706.0],["2022-07-05",110.3966,112.2956,108.7279,112.0798,150595.0],["2022-07-06",111.5475,112.5185,109.591,109.9579,126160.0],["2022-07-07",109.9938,110.598,108.6344,108.9652,93093.0],["2022-07-08",108.1381,109.6105,107.3504,107.9942,80078.0],["2022-07-11",107.1311,108.0518,106.6419,107.6993,90437.0],["2022-07-12",107.3037,109.3537,106.8649,107.4547,124035.0],["2022-07-13",106.2751,108.5804,105.8148,108.3251,169453.0],["2022-07-14",106.6132,108.397,106.6132,107.7281,65072.0],["2022-07-15",108.6128,109.9795,108.5553,109.5047,102654.0],["2022-07-18",110.0514,110.7347,108.9221,109.0875,126824.0],["2022-07-19",109.4112,113.1443,109.4112,112.5689,120051.0],["2022-07-20",112.9285,114.8706,112.9285,114.5973,128152.0],["2022-07-21",113.5975,114.2269,112.0366,113.5256,121379.0],["2022-07-22",113.6694,113.9104,112.5617,113.3889,89109.0],["2022-07-25",114.4822,114.4822,112.7631,113.2666,105576.0],["2022-07-26",112.3891,114.0578,112.015,112.612,110755.0],["2022-07-27",112.8854,114.0068,112.6696,113.5543,110091.0],["2022-07-28",113.1587,114.0434,110.8858,111.7489,109162.0],["2022-07-29",111.9431,111.9467,109.7637,110.6124,91101.0],["2022-08-01",110.073,112.0007,109.6702,111.9863,93226.0],["2022-08-02",111.1447,111.7345,110.5081,110.8498,59760.0],["2022-08-03",111.1591,112.1632,111.1591,111.7345,65736.0],["2022-08-04",112.1301,112.9645,111.3605,112.7631,99467.0],["2022-08-05",112.2092,112.2092,109.983,110.9145,167195.0],["2022-08-08",111.0943,113.2594,111.0943,112.3675,122840.0],["2022-08-09",112.3675,112.3675,110.8282,112.015,96546.0],["2022-08-10",112.8063,113.1228,111.9287,112.9213,102522.0],["2022-08-11",113.9859,114.4908,112.7919,112.7919,82734.0],["2022-08-12",113.6838,114.849,113.2738,114.8059,155642.0],["2022-08-15",114.7915,115.6115,114.252,115.0433,199731.0],["2022-08-16",114.7843,117.1795,114.4462,116.8559,232666.0],["2022-08-17",116.1653,116.1725,114.9677,115.9208,178350.0],["2022-08-18",118.6829,122.9986,118.0031,122.8044,300659.0],["2022-08-19",122.8835,125.5017,122.8835,125.0558,294683.0],["2022-08-22",123.3439,124.43,120.0639,120.4451,219386.0],["2022-08-23",121.1932,121.4234,119.6323,120.0495,157766.0],["2022-08-24",119.0785,120.6012,118.5606,119.4453,182467.0],["2022-08-25",120.1286,120.1286,118.503,118.913,146080.0],["2022-08-26",118.8051,119.1756,115.3669,115.4604,158430.0],["2022-08-29",114.6692,115.4532,113.914,114.9569,173702.0],["2022-08-30",115.4748,115.518,113.4752,115.3525,395877.0],["2022-08-31",116.338,117.5032,115.2806,115.2806,190834.0],["2022-09-01",114.6404,114.6404,113.3601,114.065,145283.0],["2022-09-02",113.9283,115.7769,113.5442,113.6982,128152.0],["2022-09-06",114.4175,114.7627,112.9357,113.468,119918.0],["2022-09-07",112.8638,114.5038,112.7919,114.5038,105709.0],["2022-09-08",113.4968,114.6836,112.8566,113.5256,86984.0],["2022-09-09",113.9355,115.9352,113.9283,115.2087,164672.0],["2022-09-12",115.2375,116.1963,113.8205,114.3671,128019.0],["2022-09-13",112.9357,113.3925,111.454,111.7345,125762.0],["2022-09-14",111.5043,112.9357,110.8858,112.4322,130011.0],["2022-09-15",112.4682,114.4606,111.1807,111.3749,185654.0],["2022-09-16",110.4326,110.4865,107.959,108.0518,247672.0],["2022-09-19",107.8935,109.5766,107.4691,107.6777,122840.0],["2022-09-20",107.0735,107.0735,105.8076,106.4118,135058.0],["2022-09-21",106.1097,108.807,105.1998,106.9944,267194.0],["2022-09-22",106.0377,106.365,103.7864,104.7214,288840.0],["2022-09-23",103.9374,103.9374,101.9594,102.9951,241165.0],["2022-09-26",102.5851,103.9302,99.8806,100.0676,321774.0],["2022-09-27",100.9308,103.6065,100.0317,100.751,180741.0],["2022-09-28",101.348,102.1392,100.8301,101.3552,137581.0],["2022-09-29",100.6862,101.348,98.6039,99.1469,159758.0],["2022-09-30",98.5499,100.4992,98.2622,98.2982,122442.0],["2022-10-03",99.262,102.3298,98.6291,102.0385,219917.0],["2022-10-04",103.5634,104.2827,102.9736,103.3332,284856.0],["2022-10-05",102.2471,102.9448,100.7006,102.7218,146346.0],["2022-10-06",102.7937,102.7937,100.7294,100.9595,143955.0],["2022-10-07",104.6064,109.6414,104.3186,109.2458,634386.0],["2022-10-10",109.8859,110.7419,109.3609,109.8716,422038.0],["2022-10-11",109.7996,112.3912,109.3321,110.8138,468784.0],["2022-10-12",110.8138,112.2236,109.6845,110.7059,324032.0],["2022-10-13",109.4975,112.9055,109.1091,112.4322,465995.0],["2022-10-14",113.1024,113.3434,111.0693,111.5286,272904.0],["2022-10-17",112.2214,115.1355,111.7432,114.2244,371574.0],["2022-10-18",115.2786,116.2274,114.7214,115.6777,356568.0],["2022-10-19",115.5648,116.9616,114.6913,115.512,208894.0],["2022-10-20",115.8961,116.3404,113.637,114.3901,294683.0],["2022-10-21",114.2545,114.6536,112.5678,113.7274,148338.0],["2022-10-24",114.5482,114.9247,113.3358,114.4804,169851.0],["2022-10-25",114.6084,116.7658,114.6084,115.7455,320314.0],["2022-10-26",116.2726,118.509,114.759,114.8494,290566.0],["2022-10-27",116.5512,117.5527,113.1928,113.509,214339.0],["2022-10-28",113.2229,116.2349,113.1438,116.2123,245149.0],["2022-10-31",116.4834,118.6898,115.4217,117.9292,299331.0],["2022-11-01",118.9533,118.9759,116.6717,116.7771,208629.0],["2022-11-02",115.9187,116.7997,114.134,114.3298,384323.0],["2022-11-03",112.9593,113.6069,111.8373,112.7636,236650.0],["2022-11-04",113.3886,114.3524,111.6943,111.8599,192560.0],["2022-11-07",112.387,113.7877,111.0994,113.6521,184194.0],["2022-11-08",113.5617,114.2696,111.4947,112.0708,204778.0],["2022-11-09",111.1596,111.4458,109.5934,110.9864,219386.0],["2022-11-10",113.3509,114.3562,112.4774,113.0271,286184.0],["2022-11-11",113.3283,114.631,111.8072,112.884,300261.0],["2022-11-14",112.6054,114.262,112.2364,112.2816,188576.0],["2022-11-15",113.0196,113.7214,110.9563,111.3855,210222.0],["2022-11-16",110.6777,112.6506,109.9142,112.4774,207168.0],["2022-11-17",111.1973,113.4849,110.8358,112.9744,149267.0],["2022-11-18",113.4036,114.119,111.7131,111.875,141963.0],["2022-11-21",111.5587,112.7485,111.4533,111.7846,156438.0],["2022-11-22",112.7485,115.2673,111.2764,115.2108,225760.0],["2022-11-23",115.6401,115.9797,114.5934,115.7756,175694.0],["2022-11-25",115.9563,121.0467,115.7191,120.866,361083.0],["2022-11-28",119.8343,121.378,119.4955,121.0316,280341.0],["2022-11-29",121.0316,121.7997,120.3012,120.4819,441560.0],["2022-11-30",120.0377,122.6205,119.4767,122.6205,255640.0],["2022-12-01",122.6581,122.869,121.7696,122.2816,141299.0],["2022-12-02",121.6943,124.7892,121.4383,124.2395,151923.0],["2022-12-05",123.494,124.5557,123.3208,124.0512,201723.0],["2022-12-06",123.7274,124.5407,121.6867,122.0331,177022.0],["2022-12-07",121.8373,121.8373,118.5241,119.9774,393619.0],["2022-12-08",120.5949,121.6227,119.2093,121.0166,191498.0],["2022-12-09",121.009,122.4473,120.4367,120.5873,252851.0],["2022-12-12",121.1822,121.1822,120.256,121.1446,181670.0],["2022-12-13",123.4337,123.4337,120.9563,121.2199,147541.0],["2022-12-14",121.2199,121.6039,119.9247,120.7982,247539.0],["2022-12-15",120.1732,121.3291,120.1355,120.4819,201856.0],["2022-12-16",119.8343,120.8057,119.3901,120.6476,277419.0],["2022-12-19",120.4819,121.25,119.6378,120.3389,230408.0],["2022-12-20",119.8494,123.3057,119.8494,122.7334,323235.0],["2022-12-21",124.247,130.1506,123.253,130.1506,447536.0],["2022-12-22",129.1416,133.991,129.1416,133.7124,337179.0],["2022-12-23",133.4488,136.9277,133.1288,136.7018,320712.0],["2022-12-27",136.5738,138.3961,135.5422,137.8389,238509.0],["2022-12-28",137.8087,138.9985,134.8193,134.8645,259491.0],["2022-12-29",135.9789,137.4322,134.9977,136.6566,210754.0],["2022-12-30",136.3253,138.4036,135.8132,138.0497,235189.0],["2023-01-03",138.7349,138.9985,135.9187,136.4985,240501.0],["2023-01-04",136.3404,140.4292,136.3404,140.4292,225893.0],["2023-01-05",139.6762,140.4142,138.4111,138.5542,309291.0],["2023-01-06",138.6371,139.3072,138.1626,138.3057,263342.0],["2023-01-09",139.2696,139.3072,138.0045,138.1702,208098.0],["2023-01-10",137.4398,138.6898,137.4398,137.9819,189107.0],["2023-01-11",138.3509,138.7515,136.2876,136.3027,279942.0],["2023-01-12",136.2952,136.9014,134.1115,134.1115,265334.0],["2023-01-13",134.4729,136.1672,133.7199,135.256,320712.0],["2023-01-17",136.2876,136.2876,134.0587,134.0738,188178.0],["2023-01-18",134.3298,134.4164,132.628,133.5994,225096.0],["2023-01-19",134.0587,135.2334,133.3923,133.9081,388042.0],["2023-01-20",134.8268,136.9051,134.5708,136.8825,196411.0],["2023-01-23",137.0482,137.3795,134.8343,136.3178,142494.0],["2023-01-24",135.369,137.7485,135.369,136.0994,154181.0],["2023-01-25",136.1295,138.3283,136.1295,136.9277,112349.0],["2023-01-26",136.7771,138.1928,136.4119,138.1852,127488.0],["2023-01-27",137.9819,138.1928,135.5497,135.881,191099.0],["2023-01-30",135.8509,138.1747,135.5422,135.6777,149533.0],["2023-01-31",135.5874,136.9277,135.1431,136.9277,133995.0],["2023-02-01",135.7003,138.3193,135.7003,138.253,167195.0],["2023-02-02",138.5542,138.5542,136.3328,137.2816,141166.0],["2023-02-03",137.5151,137.9443,135.3615,135.6099,158696.0],["2023-02-06",135.3313,135.994,134.4126,135.3389,184725.0],["2023-02-07",133.6672,136.6115,130.2108,136.3554,307698.0],["2023-02-08",139.0813,142.2289,138.6973,141.5663,399197.0],["2023-02-09",141.7018,142.6205,140.2184,141.491,351920.0],["2023-02-10",141.1145,141.8524,140.1882,140.7229,267990.0],["2023-02-13",140.2861,142.4699,140.128,141.7922,182733.0],["2023-02-14",141.5663,142.7334,140.5271,141.3102,182202.0],["2023-02-15",141.4458,143.5316,140.8885,142.3419,179413.0],["2023-02-16",141.9578,144.1265,141.6265,143.0798,272638.0],["2023-02-17",143.7726,144.4654,142.8803,143.3961,219784.0],["2023-02-21",142.6129,144.2997,141.8072,143.4111,273170.0],["2023-02-22",143.7048,145.241,143.4375,144.2093,138776.0],["2023-02-23",144.5482,145.5723,143.9157,144.8871,131605.0],["2023-02-24",143.9157,144.6687,142.7432,143.1401,229213.0],["2023-02-27",143.3509,144.4277,142.7711,143.991,151392.0],["2023-02-28",144.006,145.1657,143.4337,143.9307,178616.0],["2023-03-01",143.6596,145.6965,143.2605,145.1129,148338.0],["2023-03-02",144.9247,147.9443,144.0211,147.0331,119520.0],["2023-03-03",147.259,147.259,145.9714,147.0331,164141.0],["2023-03-06",146.7621,147.6657,146.0053,146.1973,104779.0],["2023-03-07",146.1822,147.1084,144.2395,144.9624,132534.0],["2023-03-08",145.4292,145.7018,143.0121,144.0889,87781.0],["2023-03-09",144.2922,144.6385,142.372,142.9669,92030.0],["2023-03-10",142.7711,142.7711,140.4066,140.8961,127886.0],["2023-03-13",139.8419,140.3539,137.4322,139.0437,151923.0],["2023-03-14",140.625,141.4157,138.4413,138.9458,293222.0],["2023-03-15",138.1777,138.628,134.3863,137.1611,345811.0],["2023-03-16",136.3705,138.5166,135.1958,138.5166,358958.0],["2023-03-17",137.756,138.1702,136.5587,138.1626,246344.0],["2023-03-20",138.6521,142.0783,138.6069,141.3629,156306.0],["2023-03-21",142.3946,143.1777,140.7756,141.7997,166266.0],["2023-03-22",141.9654,142.3908,140.1581,140.6175,140104.0],["2023-03-23",140.6175,142.6431,139.0889,141.0693,129878.0],["2023-03-24",140.497,142.564,139.4729,141.8374,184592.0],["2023-03-27",142.4925,143.381,141.875,143.2681,109958.0],["2023-03-28",142.6807,145.0452,142.3193,144.8645,109427.0],["2023-03-29",144.9774,145.6175,144.1566,144.9548,101592.0],["2023-03-30",144.9172,146.1596,144.9172,145.5196,66002.0],["2023-03-31",146.0542,147.3494,145.3313,146.7244,115270.0],["2023-04-03",146.5211,147.244,146.1295,146.8072,114872.0],["2023-04-04",146.5361,146.6491,144.744,146.491,96944.0],["2023-04-05",145.7229,146.5361,144.6837,146.5361,127754.0],["2023-04-06",146.2349,147.1837,145.8961,146.2651,95483.0],["2023-04-10",145.6401,146.3705,144.7515,146.0467,168125.0],["2023-04-11",146.6566,149.4879,146.6566,149.2621,148603.0],["2023-04-12",150.2711,150.2711,147.628,147.6732,168258.0],["2023-04-13",148.5316,150.0753,148.0121,149.759,262280.0],["2023-04-14",149.4879,150.6175,147.8916,148.3358,150064.0],["2023-04-17",148.7124,149.5407,145.5798,146.4684,179944.0],["2023-04-18",147.2139,150.7229,147.0708,150.5271,161485.0],["2023-04-19",150.3238,151.8976,149.0512,150.7229,96014.0],["2023-04-20",149.631,150.5083,148.8818,149.7816,85523.0],["2023-04-21",150.256,150.256,148.8554,149.6009,109427.0],["2023-04-24",149.2997,151.1295,149.006,149.9322,143822.0],["2023-04-25",149.5557,149.5557,147.7485,149.5105,150861.0],["2023-04-26",148.6596,149.5256,148.0874,148.8931,126691.0],["2023-04-27",148.75,151.6868,148.5768,151.6491,193755.0],["2023-04-28",151.2425,154.1115,150.8283,150.9789,154446.0],["2023-05-01",150.5798,154.5407,150.5798,154.3449,246610.0],["2023-05-02",153.8102,154.5708,151.945,153.494,367856.0],["2023-05-03",153.8027,154.6235,151.9578,152.0783,189240.0],["2023-05-04",150.7605,157.1913,150.7605,157.0105,339437.0],["2023-05-05",157.4247,157.9947,153.2605,155.369,241962.0],["2023-05-08",154.9172,155.3012,153.7801,153.7876,152322.0],["2023-05-09",153.7726,153.7726,149.744,150.4142,208496.0],["2023-05-10",149.9774,150.2937,145.8961,146.0316,202653.0],["2023-05-11",144.8946,145.3577,143.1551,143.2455,173835.0],["2023-05-12",143.0798,143.4865,142.3343,143.0497,167328.0],["2023-05-15",143.0196,144.7289,142.2139,142.4849,143424.0],["2023-05-16",142.0858,142.7861,140.6852,141.7771,150064.0],["2023-05-17",142.0934,142.5075,140.128,140.4292,175562.0],["2023-05-18",140.5045,143.4639,140.5045,142.1235,214074.0],["2023-05-19",142.5452,142.5452,139.7816,140.0,173835.0],["2023-05-22",139.9624,140.2786,136.6868,136.7922,232931.0],["2023-05-23",136.8223,137.0482,134.6385,135.6401,223104.0],["2023-05-24",135.6024,135.6024,133.878,133.9834,127090.0],["2023-05-25",134.2319,135.0904,133.4563,133.6145,124168.0],["2023-05-26",134.5256,134.7139,132.9292,133.5919,143822.0],["2023-05-30",133.622,133.622,131.6416,132.3494,148338.0],["2023-05-31",132.4925,133.2914,131.4608,133.0196,214206.0],["2023-06-01",133.0346,134.0173,132.4925,133.8855,137315.0],["2023-06-02",134.6913,135.7078,133.7349,134.3449,143557.0],["2023-06-05",134.0889,134.8795,132.6845,134.4051,130011.0],["2023-06-06",134.2696,135.4895,133.7124,134.1039,139307.0],["2023-06-07",134.1642,134.9646,132.6581,132.9066,157368.0],["2023-06-08",133.0422,134.8042,132.9669,134.3223,109958.0],["2023-06-09",134.3901,134.4767,132.8313,133.9006,116466.0],["2023-06-12",133.8178,134.3479,132.5301,133.0723,143822.0],["2023-06-13",133.7575,135.8509,133.7575,135.0452,114075.0],["2023-06-14",134.6009,135.0904,133.8328,134.5256,119786.0],["2023-06-15",134.4804,135.0452,133.7048,134.7289,90171.0],["2023-06-16",134.9849,136.7771,134.4428,135.6099,198005.0],["2023-06-20",135.3163,135.4217,132.1385,132.1536,154712.0],["2023-06-21",131.9503,133.6069,131.7907,133.0422,121114.0],["2023-06-22",133.2907,135.881,133.2379,135.881,184194.0],["2023-06-23",135.1657,136.4157,134.3976,135.0075,511280.0],["2023-06-26",134.503,135.866,134.2297,135.0979,161352.0],["2023-06-27",135.4066,137.372,135.3765,136.9503,127621.0],["2023-06-28",137.0482,139.4428,136.6152,139.3825,212480.0],["2023-06-29",139.6611,142.4096,139.1039,140.7379,135854.0],["2023-06-30",141.1521,141.8524,139.8268,141.6039,159094.0],["2023-07-03",141.491,142.3118,140.7154,140.866,86054.0],["2023-07-05",140.5798,141.9277,139.6197,141.8825,125363.0],["2023-07-06",141.8148,144.6009,140.9262,143.0346,346342.0],["2023-07-07",143.1476,146.5211,143.1476,144.8494,144885.0],["2023-07-10",144.8494,148.2304,144.8494,146.4006,289504.0],["2023-07-11",146.5286,147.0482,142.4322,144.8419,203582.0],["2023-07-12",145.4217,146.2801,144.8795,145.497,71048.0],["2023-07-13",145.3012,146.0467,144.2304,145.0452,105709.0],["2023-07-14",145.3012,145.6815,144.0361,145.1657,97210.0],["2023-07-17",144.4202,145.4744,144.0625,145.3238,90304.0],["2023-07-18",145.1431,147.0632,145.1431,146.1596,186318.0],["2023-07-19",145.2033,146.2199,142.2402,142.9217,187115.0],["2023-07-20",142.2139,144.503,142.1385,144.503,135323.0],["2023-07-21",145.1581,145.4631,144.2846,145.2184,130808.0],["2023-07-24",144.5708,144.9172,142.875,143.6973,132933.0],["2023-07-25",143.0271,145.0301,142.6732,144.7365,164274.0],["2023-07-26",144.2621,145.2379,143.5618,144.1416,140901.0],["2023-07-27",143.9608,145.7455,142.6205,143.1476,196544.0],["2023-07-28",152.8615,160.7982,150.8132,159.8193,1780582.0],["2023-07-31",159.8268,162.4887,158.5843,160.2033,5771886.0],["2023-08-01",159.3148,160.7078,157.1084,157.3343,651251.0],["2023-08-02",156.1145,158.6596,154.9285,157.7334,355373.0],["2023-08-03",157.3118,160.0,157.18,159.5934,243290.0],["2023-08-04",159.3374,161.0166,156.8901,157.1988,244485.0],["2023-08-07",157.0407,161.1898,156.5361,159.134,267990.0],["2023-08-08",158.7274,159.7327,156.9126,157.5678,156173.0],["2023-08-09",158.3885,158.3885,155.0075,156.0166,199997.0],["2023-08-10",155.9563,157.0294,154.7741,155.5798,135190.0],["2023-08-11",154.7666,156.8524,154.5934,156.5738,175694.0],["2023-08-14",156.5889,157.741,154.6905,157.3419,204645.0],["2023-08-15",157.3343,157.6657,155.8434,156.5512,191498.0],["2023-08-16",155.9262,157.3456,154.247,154.8268,335054.0],["2023-08-17",145.2937,147.451,138.7801,139.3072,967050.0],["2023-08-18",138.5618,138.9985,133.8705,134.0813,679670.0],["2023-08-21",134.0889,135.4029,131.8298,132.0783,432662.0],["2023-08-22",131.7771,133.9533,131.7771,133.5316,403845.0],["2023-08-23",133.7876,134.7063,132.1084,132.3494,270514.0],["2023-08-24",131.7922,132.9669,131.2124,131.5286,236650.0],["2023-08-25",131.8524,133.0798,131.8524,132.2214,180077.0],["2023-08-28",132.0632,134.9699,132.0632,134.8494,277286.0],["2023-08-29",134.8795,135.0414,133.0196,133.494,314072.0],["2023-08-30",133.6596,134.5934,132.9669,134.2244,272771.0],["2023-08-31",134.5708,136.4307,133.8517,134.0361,283661.0],["2023-09-01",134.1642,135.2485,133.0949,134.7515,183264.0],["2023-09-05",133.0723,133.6709,129.5256,129.5256,475557.0],["2023-09-06",129.8795,129.9993,127.7259,127.9142,303846.0],["2023-09-07",127.6807,127.9443,126.1973,126.6566,355638.0],["2023-09-08",126.5361,127.3645,125.9789,126.4759,355771.0],["2023-09-11",127.6732,129.7365,127.6657,129.3976,281802.0],["2023-09-12",129.1566,131.9654,128.6672,131.8148,259358.0],["2023-09-13",131.4759,134.134,130.5693,133.1852,303182.0],["2023-09-14",133.7876,136.2349,133.7876,135.8057,253781.0],["2023-09-15",135.9111,136.5813,133.2078,134.1491,821368.0],["2023-09-18",134.1039,134.5181,133.253,134.1792,226158.0],["2023-09-19",134.5783,135.5121,134.2696,134.8193,142627.0],["2023-09-20",134.9096,140.1054,133.9307,137.6958,424827.0],["2023-09-21",137.4247,137.5602,134.8419,135.1506,227752.0],["2023-09-22",135.2937,138.0874,134.6235,136.0241,279942.0],["2023-09-25",135.128,136.0542,134.4804,135.5798,130144.0],["2023-09-26",135.1732,135.5121,132.4624,132.628,244219.0],["2023-09-27",133.0196,134.2282,131.4232,132.1084,204778.0],["2023-09-28",132.1762,133.6371,132.1762,132.4548,247938.0],["2023-09-29",133.4413,133.5693,132.4925,132.756,190834.0],["2023-10-02",132.5979,133.494,131.7884,132.1536,191630.0],["2023-10-03",131.8298,132.1687,130.0791,130.8358,169851.0],["2023-10-04",130.994,131.6152,130.2635,131.0994,154314.0],["2023-10-05",131.2048,131.7771,130.7681,130.9337,139838.0],["2023-10-06",130.1355,132.8976,129.9699,132.2515,187381.0],["2023-10-09",131.747,133.2831,128.9382,132.869,131738.0],["2023-10-10",133.0346,135.0376,133.0346,134.759,165070.0],["2023-10-11",135.3615,135.9262,133.9382,134.3524,118192.0],["2023-10-12",134.0512,134.7929,131.9955,132.7485,106107.0],["2023-10-13",132.6581,136.1446,131.5889,133.1852,131870.0],["2023-10-16",133.5392,136.7997,133.5392,136.5964,133995.0],["2023-10-17",136.0994,138.6295,135.3087,137.9518,181803.0],["2023-10-18",137.628,137.628,132.3569,132.628,260819.0],["2023-10-19",133.2605,133.2982,130.4104,130.9639,182733.0],["2023-10-20",130.7756,131.6604,130.0376,130.0527,182998.0],["2023-10-23",129.7515,130.6551,127.2139,127.9367,218854.0],["2023-10-24",128.9006,130.1581,127.4247,128.2379,295480.0],["2023-10-25",127.5301,128.2568,125.4797,125.8961,288442.0],["2023-10-26",126.1145,127.5414,124.4277,125.0678,255242.0],["2023-10-27",124.5256,126.0956,124.0889,124.3825,160688.0],["2023-10-30",124.8419,125.7831,124.7364,125.6928,126293.0],["2023-10-31",125.7831,127.1461,125.2485,126.6114,140635.0],["2023-11-01",126.747,126.7771,124.8343,126.2425,180608.0],["2023-11-02",130.9337,133.0121,128.2304,132.4172,289371.0],["2023-11-03",133.7575,134.1566,131.2651,131.3253,234392.0],["2023-11-06",131.4081,131.9503,129.9247,130.4066,211550.0],["2023-11-07",129.6762,130.0226,127.9292,128.4789,184326.0],["2023-11-08",128.2756,129.3148,127.387,127.8313,120582.0],["2023-11-09",127.7485,128.3434,125.881,126.8072,159626.0],["2023-11-10",126.747,128.494,126.0843,128.4865,123902.0],["2023-11-13",128.4111,128.4111,127.0331,127.7033,111154.0],["2023-11-14",129.1566,130.6965,129.1039,130.4518,108232.0],["2023-11-15",130.5874,131.5286,130.0301,131.4382,164805.0],["2023-11-16",131.6491,132.3042,128.1589,128.622,180475.0],["2023-11-17",129.4202,129.6536,128.4789,129.6084,123770.0],["2023-11-20",129.2997,130.5166,128.7651,129.631,123504.0],["2023-11-21",129.5783,129.5783,128.0346,128.0346,115536.0],["2023-11-22",128.4262,128.9834,128.0218,128.9533,94288.0],["2023-11-24",129.0964,129.1566,128.2003,129.1416,62947.0],["2023-11-27",128.3283,129.3449,127.6958,129.1642,139440.0],["2023-11-28",129.5105,130.1431,126.9127,127.4473,182733.0],["2023-11-29",128.3735,128.6069,125.1958,125.9563,313674.0],["2023-11-30",125.8133,127.4849,125.8133,127.4021,200395.0],["2023-12-01",127.2139,128.9759,126.5361,128.9684,131074.0],["2023-12-04",128.8027,130.3916,128.6084,129.9548,150994.0],["2023-12-05",128.9533,128.9533,127.4849,127.8012,222838.0],["2023-12-06",128.9608,128.991,127.2816,127.3419,163742.0],["2023-12-07",127.3494,128.1626,126.747,127.3193,146346.0],["2023-12-08",127.628,128.8479,127.4849,128.6295,101990.0],["2023-12-11",128.4639,129.5482,128.1325,128.4789,144354.0],["2023-12-12",128.6596,128.9684,128.061,128.6747,144885.0],["2023-12-13",128.7651,129.8871,127.997,129.0889,144354.0],["2023-12-14",130.0828,132.2892,129.2244,130.4895,294019.0],["2023-12-15",130.9714,130.9714,129.3298,130.4066,472104.0],["2023-12-18",132.7259,134.7365,131.8637,134.0813,298667.0],["2023-12-19",134.5105,135.5346,133.6145,134.9398,166930.0],["2023-12-20",134.3298,135.1581,132.6092,132.7108,146478.0],["2023-12-21",134.0361,134.7515,132.8389,134.6762,158829.0],["2023-12-22",135.0452,135.7304,134.2771,134.7289,100131.0],["2023-12-26",135.4593,136.3328,134.741,136.1822,103982.0],["2023-12-27",136.5964,136.9352,135.8132,136.6792,86453.0],["2023-12-28",136.7093,137.4172,136.25,136.8148,72509.0],["2023-12-29",136.7018,137.4812,135.6928,136.9202,99334.0],["2024-01-02",137.1385,137.8389,135.9458,136.1747,154048.0],["2024-01-03",135.3012,135.7229,133.8253,134.0211,132534.0],["2024-01-04",134.0211,134.8419,133.622,133.6446,130277.0],["2024-01-05",133.509,134.7319,133.0233,133.6898,101725.0],["2024-01-08",134.0361,135.5271,133.7086,135.3163,128152.0],["2024-01-09",134.9774,135.6476,134.2018,134.6536,105709.0],["2024-01-10",134.7892,135.128,134.4126,134.5934,83930.0],["2024-01-11",135.2485,135.2485,133.3434,134.6988,93358.0],["2024-01-12",135.256,135.7756,134.0437,134.4428,69454.0],["2024-01-16",133.4865,143.7952,132.7334,142.244,714464.0],["2024-01-17",141.0316,144.7666,139.0211,139.5181,549261.0],["2024-01-18",140.0602,142.4096,139.9473,141.9428,209957.0],["2024-01-19",142.7937,143.7048,142.0632,143.0271,124301.0],["2024-01-22",143.4639,143.7726,141.7545,141.9428,208629.0],["2024-01-23",142.7485,144.0889,141.9465,142.1385,189506.0],["2024-01-24",143.1551,143.2831,141.1137,141.1747,109162.0],["2024-01-25",141.5663,142.244,139.6536,140.0452,198005.0],["2024-01-26",140.5271,140.7304,139.6536,140.5497,115270.0],["2024-01-29",140.7379,141.6604,140.0602,141.3855,118325.0],["2024-01-30",140.3539,141.9089,140.3539,141.1672,95085.0],["2024-01-31",140.8208,142.3193,138.9458,139.3825,205309.0],["2024-02-01",140.4066,141.2425,139.759,140.2861,157501.0],["2024-02-02",140.0,140.0,137.5226,139.006,197739.0],["2024-02-05",138.7349,138.9608,136.5964,136.9126,223768.0],["2024-02-06",140.8132,146.3743,138.8027,145.1581,417922.0],["2024-02-07",145.6551,147.9669,143.3057,146.634,284989.0],["2024-02-08",146.8599,147.3155,143.9458,143.9834,202520.0],["2024-02-09",143.2907,145.5497,143.2907,143.7801,152056.0],["2024-02-12",143.1401,145.2259,143.1401,144.247,160954.0],["2024-02-13",142.3569,144.5708,142.1988,143.0121,158430.0],["2024-02-14",143.8404,144.9624,143.1325,144.5105,160290.0],["2024-02-15",144.6009,145.4066,143.6709,143.9985,188576.0],["2024-02-16",143.9608,144.2018,142.4699,142.5753,192560.0],["2024-02-20",141.8524,143.573,141.0542,141.5587,205442.0],["2024-02-21",141.1596,142.1235,140.7154,141.4157,132667.0],["2024-02-22",141.9578,144.936,141.8562,144.3148,228150.0],["2024-02-23",144.0813,144.695,143.2982,144.0964,110622.0],["2024-02-26",143.4488,144.2696,141.9277,141.9729,108365.0],["2024-02-27",141.4006,142.5376,141.1973,141.8449,236517.0],["2024-02-28",141.9804,142.372,140.4368,141.3629,144221.0],["2024-02-29",141.3328,142.6506,141.3328,141.7093,209027.0],["2024-03-01",141.6566,143.0723,140.3615,142.372,132667.0],["2024-03-04",142.4096,142.4096,141.442,141.6491,88179.0],["2024-03-05",141.506,142.4473,140.0226,140.4895,125762.0],["2024-03-06",140.6626,140.8584,139.5331,139.5482,177554.0],["2024-03-07",140.5271,141.3102,139.5105,139.6913,145283.0],["2024-03-08",139.3825,139.9285,138.7801,139.6837,144486.0],["2024-03-11",139.0135,139.7063,138.7124,139.2169,114208.0],["2024-03-12",139.2093,139.4352,138.5467,139.0437,107302.0],["2024-03-13",139.4955,140.0753,138.5542,138.5843,130941.0],["2024-03-14",138.5618,138.8968,136.7982,137.2967,195614.0],["2024-03-15",136.7771,137.8675,136.7771,137.4548,236517.0],["2024-03-18",137.6506,139.3374,137.6506,138.5843,98006.0],["2024-03-19",138.6973,138.9307,137.7184,138.9157,170117.0],["2024-03-20",139.119,139.119,137.5038,138.4488,199067.0],["2024-03-21",138.5542,139.2997,138.3208,138.4639,157102.0],["2024-03-22",138.4714,138.4714,136.7545,137.2515,114739.0],["2024-03-25",137.7937,137.7937,136.4382,136.4382,114341.0],["2024-03-26",137.1009,137.2251,136.4382,136.6642,108630.0],["2024-03-27",137.7108,139.1792,137.3871,139.1416,244352.0],["2024-03-28",139.3072,139.8193,138.253,138.9458,113942.0],["2024-04-01",138.8102,138.8743,137.884,138.2605,124832.0],["2024-04-02",137.2063,137.6318,135.6175,136.5437,231338.0],["2024-04-03",136.7169,138.4111,136.5512,137.9744,193490.0],["2024-04-04",138.4262,140.6928,138.4262,139.5783,207035.0],["2024-04-05",139.631,139.9774,138.253,138.5843,120715.0],["2024-04-08",138.991,139.8712,138.5693,139.0587,118590.0],["2024-04-09",139.1566,140.256,138.6521,139.631,103186.0],["2024-04-10",137.8916,138.8215,137.8916,138.4036,112482.0],["2024-04-11",138.622,138.6619,137.4774,137.4849,111021.0],["2024-04-12",137.1988,138.5768,136.2914,136.9503,187646.0],["2024-04-15",137.5753,138.3983,136.5361,137.4247,153251.0],["2024-04-16",137.0783,137.5602,135.5874,135.8885,127621.0],["2024-04-17",136.7395,137.0068,134.6687,134.6687,119786.0],["2024-04-18",134.5256,135.8057,134.2997,134.9172,112083.0],["2024-04-19",134.8645,135.8547,134.6536,135.4593,113013.0],["2024-04-22",135.9187,137.5301,135.4669,137.2063,133862.0],["2024-04-23",137.1611,141.8675,137.1611,139.375,230541.0],["2024-04-24",139.9096,141.0843,139.6084,140.1732,131074.0],["2024-04-25",139.0361,141.4608,137.9179,141.1521,157766.0],["2024-04-26",141.0015,141.875,140.1054,140.6476,122574.0],["2024-04-29",141.3404,143.6747,140.9865,141.5361,263874.0],["2024-04-30",141.0919,141.7101,139.9322,140.0,181272.0],["2024-05-01",140.3991,141.186,139.6536,139.8795,215800.0],["2024-05-02",138.8102,140.5422,137.3494,138.0346,270115.0],["2024-05-03",139.8795,145.1129,138.445,139.0437,207832.0],["2024-05-06",140.128,142.1385,140.128,141.6115,186584.0],["2024-05-07",142.0181,143.1325,140.9676,141.8223,156704.0],["2024-05-08",141.2876,143.6898,141.2154,143.5994,244883.0],["2024-05-09",143.5693,144.4126,142.3494,142.3795,135987.0],["2024-05-10",143.0648,144.006,141.4157,142.3419,126558.0],["2024-05-13",142.3419,142.3419,138.8517,139.3374,248203.0],["2024-05-14",140.1958,140.7078,138.9541,139.4879,133862.0],["2024-05-15",140.5196,142.6732,139.9096,141.9729,162813.0],["2024-05-16",142.1687,142.9593,141.5663,142.4172,96678.0],["2024-05-17",142.9217,143.3885,142.4473,142.9443,132003.0],["2024-05-20",142.2892,142.3193,140.2786,140.7831,164406.0],["2024-05-21",140.2259,141.299,140.0075,140.2635,122309.0],["2024-05-22",140.1581,140.4518,139.4616,139.8946,139971.0],["2024-05-23",139.6762,139.6762,137.3795,137.3946,155376.0],["2024-05-24",137.6129,139.2771,137.5979,138.7801,116067.0],["2024-05-28",138.5843,139.0135,137.9066,138.4187,137846.0],["2024-05-29",137.2741,139.2583,137.2741,137.8765,124965.0],["2024-05-30",138.1777,138.5467,137.5753,137.7861,122973.0],["2024-05-31",137.8313,139.2319,137.8313,139.0437,220448.0],["2024-06-03",139.5331,141.8524,138.9006,141.1898,174366.0],["2024-06-04",141.4382,142.7108,141.1257,142.7033,127488.0],["2024-06-05",143.5467,144.4729,142.3404,143.7425,140502.0],["2024-06-06",142.9819,143.3848,140.5422,140.7154,112747.0],["2024-06-07",140.1958,142.2289,140.1958,141.3027,99600.0],["2024-06-10",140.9262,140.9669,138.7575,140.4217,123637.0],["2024-06-11",139.8042,141.3035,139.7816,140.1355,112614.0],["2024-06-12",140.8509,141.3554,140.1506,141.0843,104646.0],["2024-06-13",140.9865,140.9865,137.6129,137.6807,135058.0],["2024-06-14",136.7846,137.1913,136.2952,137.1385,145018.0],["2024-06-17",136.5135,137.9744,136.5135,136.6792,141432.0],["2024-06-18",136.2952,137.4398,136.2048,137.3042,110357.0],["2024-06-20",137.8012,143.2379,137.4247,141.1747,280474.0],["2024-06-21",141.4081,142.244,140.561,141.9428,321642.0],["2024-06-24",141.9428,141.9428,138.4111,139.2922,211550.0],["2024-06-25",138.9608,140.2221,138.7048,139.7967,118989.0],["2024-06-26",139.7967,142.5226,139.7967,142.4624,140768.0],["2024-06-27",142.8163,142.884,141.3178,142.756,93226.0],["2024-06-28",142.9142,143.195,140.503,141.6642,225627.0],["2024-07-01",141.1295,146.0843,140.2711,144.8795,313674.0],["2024-07-02",145.6551,147.2477,145.0904,146.6491,137315.0],["2024-07-03",147.1611,147.5301,145.5874,145.8509,48339.0],["2024-07-05",145.8358,146.747,145.5196,146.6416,83000.0],["2024-07-08",147.3569,147.6732,145.384,145.8885,94952.0],["2024-07-09",145.6852,147.0632,144.9021,146.6265,100928.0],["2024-07-10",145.7304,146.1145,144.5783,145.9789,99600.0],["2024-07-11",146.619,147.2892,145.2937,146.4608,149400.0],["2024-07-12",147.2365,149.0286,147.2365,148.9006,109958.0],["2024-07-15",148.4789,149.4503,148.3434,148.6973,98803.0],["2024-07-16",148.8253,150.2033,148.2455,149.8795,120582.0],["2024-07-17",148.6747,152.3456,148.0949,149.2771,191099.0],["2024-07-18",148.8027,150.4819,147.9819,147.9895,91898.0],["2024-07-19",147.997,148.2756,146.9616,148.2078,97475.0],["2024-07-22",147.9368,148.6521,146.9142,148.6069,103451.0],["2024-07-23",148.8629,149.8569,148.0121,149.3599,86984.0],["2024-07-24",148.5316,149.3599,147.8163,148.0271,93491.0],["2024-07-25",147.9895,151.1107,147.9895,149.1868,120184.0],["2024-07-26",149.9322,151.6792,149.4654,149.8946,96944.0],["2024-07-29",149.8871,151.5399,148.6822,150.0678,116333.0],["2024-07-30",150.0904,151.8901,150.0904,151.4608,90835.0],["2024-07-31",151.3253,151.7319,150.192,150.9111,99600.0],["2024-08-01",151.9202,151.9202,148.5166,150.7831,140502.0],["2024-08-02",150.0301,150.0301,147.0105,147.0181,107302.0],["2024-08-05",143.0723,145.2184,140.0602,141.0316,199067.0],["2024-08-06",142.0783,144.2605,141.5361,142.5828,228814.0],["2024-08-07",144.0437,145.0565,142.6619,143.2681,201325.0],["2024-08-08",143.7048,145.8132,142.0783,145.7304,140237.0],["2024-08-09",146.1069,147.8087,145.3615,147.7635,120051.0],["2024-08-12",147.4699,148.2379,146.3479,147.4322,169718.0],["2024-08-13",158.1325,160.5874,146.0768,146.6642,550190.0],["2024-08-14",147.9669,148.9044,146.875,148.2379,264670.0],["2024-08-15",148.4036,151.7846,148.4036,151.1069,199864.0],["2024-08-16",151.4458,153.3283,150.6024,151.4157,240766.0],["2024-08-19",150.9714,157.2214,150.9714,157.1913,260686.0],["2024-08-20",156.5964,156.7621,154.744,155.241,166398.0],["2024-08-21",155.4744,157.0632,154.3675,156.7093,131472.0],["2024-08-22",157.0557,157.7455,156.1371,156.4081,148603.0],["2024-08-23",156.8976,158.0911,155.9081,157.2816,93358.0],["2024-08-26",157.6054,157.741,156.3893,156.5286,112349.0],["2024-08-27",156.3178,158.5919,156.3178,157.7334,153650.0],["2024-08-28",156.6717,157.8313,156.5211,157.5075,87117.0],["2024-08-29",157.8087,158.381,156.4608,156.6115,71579.0],["2024-08-30",156.5964,157.8727,155.3464,157.4172,143424.0],["2024-09-03",156.506,156.9691,154.4051,154.6837,130808.0],["2024-09-04",154.1868,156.9352,154.1868,154.9473,102654.0],["2024-09-05",155.1807,155.1996,152.9066,154.0135,82336.0],["2024-09-06",153.6069,154.5557,151.0166,152.3569,155110.0],["2024-09-09",152.0858,152.6092,151.6265,152.1837,131605.0],["2024-09-10",152.7635,153.2982,151.4458,152.0632,105709.0],["2024-09-11",151.2048,152.8916,150.2184,152.3494,112747.0],["2024-09-12",153.0798,153.2605,151.7621,152.9066,78086.0],["2024-09-13",153.5542,154.7477,153.5542,154.2018,86187.0],["2024-09-16",154.1265,155.4669,153.8479,155.0828,96811.0],["2024-09-17",155.2184,156.25,154.9548,156.2425,91765.0],["2024-09-18",157.0256,158.8404,155.8584,155.9036,133862.0],["2024-09-19",158.3961,158.4639,156.8374,157.8313,89507.0],["2024-09-20",157.2816,157.6807,154.8569,155.8885,321774.0],["2024-09-23",156.8599,156.8599,155.1431,155.1958,100795.0],["2024-09-24",155.625,157.1574,154.6611,155.6626,104779.0],["2024-09-25",155.7379,155.8961,154.5934,155.2786,102920.0],["2024-09-26",156.3253,156.9202,154.4804,156.8675,87250.0],["2024-09-27",156.8675,157.7937,155.3615,156.6642,87515.0],["2024-09-30",157.0482,157.3042,155.5158,156.8223,110755.0],["2024-10-01",155.8735,157.9368,154.8268,157.244,97077.0],["2024-10-02",157.0256,159.8946,156.924,159.759,123770.0],["2024-10-03",158.8629,162.7635,158.8629,161.3178,232134.0],["2024-10-04",161.8976,163.6446,161.4684,163.5843,118989.0],["2024-10-07",162.6657,162.6657,161.0994,161.4307,80344.0],["2024-10-08",160.8961,162.3268,160.3615,162.0858,91765.0],["2024-10-09",161.6566,162.6506,160.8584,161.619,89374.0],["2024-10-10",160.6777,162.695,160.4895,160.5497,73970.0],["2024-10-11",161.0392,163.3961,160.2937,162.869,80742.0],["2024-10-14",162.5226,164.134,162.1913,163.6973,72774.0],["2024-10-15",163.8479,165.6626,163.8479,165.1958,105576.0],["2024-10-16",165.5798,166.0316,164.6611,165.3765,104115.0],["2024-10-17",165.241,166.7922,164.2831,166.0618,122442.0],["2024-10-18",166.1145,166.6589,164.3072,164.4804,86054.0],["2024-10-21",164.4804,164.951,163.4413,163.4865,81938.0],["2024-10-22",162.884,164.9172,162.244,164.8193,104248.0],["2024-10-23",163.9382,165.3539,162.82,162.9443,80610.0],["2024-10-24",162.4774,164.5482,162.372,163.9608,116997.0],["2024-10-25",163.8102,165.994,163.5241,165.6702,133198.0],["2024-10-28",165.6551,167.4322,165.6551,167.3569,85258.0],["2024-10-29",166.4307,168.5693,166.4307,167.8313,141432.0],["2024-10-30",167.1084,171.4307,167.1084,168.5994,141565.0],["2024-10-31",167.8087,169.0286,166.6416,167.6958,221909.0],["2024-11-01",169.6762,169.6762,160.4593,166.4081,376886.0],["2024-11-04",165.7605,166.2651,160.6852,162.5602,286715.0],["2024-11-05",162.6129,165.1408,161.5135,164.0512,129214.0],["2024-11-06",170.4443,173.7124,169.1792,169.6913,296808.0],["2024-11-07",169.5105,173.1928,169.3336,172.0181,193490.0],["2024-11-08",171.2726,171.4232,168.5768,171.1973,256835.0],["2024-11-11",171.4307,172.18,169.6762,170.2108,157501.0],["2024-11-12",170.1657,170.7869,168.3132,169.5105,97342.0],["2024-11-13",168.6521,170.4179,167.4021,167.4021,108763.0],["2024-11-14",167.3042,168.4902,166.1371,167.5904,100530.0],["2024-11-15",166.7922,167.9217,164.5708,164.8042,111685.0],["2024-11-18",164.0587,166.0316,163.1476,164.9473,199731.0],["2024-11-19",163.7801,168.5128,163.7801,167.3419,122574.0],["2024-11-20",167.2892,169.2696,166.0994,168.9006,99467.0],["2024-11-21",168.5919,172.4021,167.8615,172.0557,128816.0],["2024-11-22",171.6566,173.5693,171.6566,173.0648,100530.0],["2024-11-25",173.0121,175.1355,172.0015,172.4172,136386.0],["2024-11-26",172.6657,173.9458,172.1009,173.4714,71978.0],["2024-11-27",174.247,174.7515,171.9051,172.5226,57768.0],["2024-11-29",172.6355,174.4051,172.4398,173.1551,41434.0],["2024-12-02",173.622,174.2696,172.2365,172.5,88710.0],["2024-12-03",172.5376,174.3562,171.25,172.9443,120715.0],["2024-12-04",173.2907,174.7365,172.4021,174.5181,70384.0],["2024-12-05",174.503,174.503,172.4849,172.7635,56573.0],["2024-12-06",172.8539,174.247,172.003,173.366,78352.0],["2024-12-09",173.2455,174.1378,171.4985,171.4985,77290.0],["2024-12-10",171.7545,173.0271,170.8057,171.8901,64010.0],["2024-12-11",173.2229,176.2876,171.6115,175.4593,152986.0],["2024-12-12",176.009,176.9654,173.9307,176.6868,80344.0],["2024-12-13",177.1009,177.1009,175.1905,177.0858,83930.0],["2024-12-16",176.3931,179.2108,176.3931,177.5979,129347.0],["2024-12-17",176.8675,177.372,173.9458,174.9322,141432.0],["2024-12-18",175.9789,176.378,170.1581,170.4593,90835.0],["2024-12-19",172.3343,172.7861,167.7334,168.5166,169187.0],["2024-12-20",168.494,171.4382,167.8095,169.6913,225760.0],["2024-12-23",169.0361,169.439,165.2711,165.8961,95350.0],["2024-12-24",165.7379,167.1197,165.0904,166.5587,49269.0],["2024-12-26",165.3615,167.4774,165.0226,166.9578,89640.0],["2024-12-27",165.5874,167.1461,165.0459,166.491,53651.0],["2024-12-30",166.4232,172.2779,164.9699,171.7395,182202.0],["2024-12-31",170.8509,171.4345,169.6747,169.9398,102654.0],["2025-01-02",170.9036,171.2199,167.6657,167.9819,104381.0],["2025-01-03",169.1265,170.2259,167.82,168.1702,120848.0],["2025-01-06",168.4111,169.6009,164.9172,165.0452,173968.0],["2025-01-07",165.384,165.8547,162.3268,162.5301,117661.0],["2025-01-08",161.7169,162.5904,160.5497,162.4849,143557.0],["2025-01-10",161.7093,162.1009,159.6649,159.7289,109958.0],["2025-01-13",158.6973,162.3795,158.5316,161.1145,100264.0],["2025-01-14",161.8223,163.9684,160.6852,160.7304,106373.0],["2025-01-15",162.4774,165.3389,161.7658,162.2214,77157.0],["2025-01-16",162.6506,164.0324,161.7244,162.0482,90702.0],["2025-01-17",163.0271,163.8629,162.2816,163.4036,63213.0],["2025-01-21",164.5331,168.0497,164.5331,165.4744,125098.0],["2025-01-22",165.5874,166.9578,164.0663,164.5181,71978.0],["2025-01-23",163.1325,166.0467,163.1325,164.503,81672.0],["2025-01-24",165.2033,165.7831,164.2545,165.3464,88046.0],["2025-01-27",164.9021,169.8946,164.9021,166.8298,130808.0],["2025-01-28",166.5663,167.9631,165.3238,165.3313,80211.0],["2025-01-29",165.5798,166.4006,164.3148,165.4443,64939.0],["2025-01-30",166.5286,167.0557,165.2937,166.1145,65338.0],["2025-01-31",166.0392,166.5211,164.2846,165.5648,118723.0],["2025-02-03",164.9096,167.5075,163.3961,164.3298,296144.0],["2025-02-04",163.8855,165.0,157.3042,158.4337,297472.0],["2025-02-05",158.878,160.1958,156.9879,157.244,134659.0],["2025-02-06",157.8012,160.5497,157.3381,158.4111,175562.0],["2025-02-07",154.0738,156.6265,151.3178,154.6837,327883.0],["2025-02-10",155.3916,158.0685,154.7026,156.8072,195216.0],["2025-02-11",156.8072,157.5866,155.5196,156.634,120582.0],["2025-02-12",155.256,158.1401,155.2372,158.1325,115005.0],["2025-02-13",158.3208,159.3788,157.9254,158.878,95350.0],["2025-02-14",158.75,159.6385,157.5979,159.3901,103451.0],["2025-02-18",159.8645,160.384,155.6099,155.8057,155774.0],["2025-02-19",156.3027,157.9593,154.991,156.2651,175694.0],["2025-02-20",155.6777,156.1672,154.7139,154.7139,127754.0],["2025-02-21",154.9247,155.0904,151.9503,152.9443,136784.0],["2025-02-24",153.622,155.8358,152.0708,152.6054,151658.0],["2025-02-25",151.9578,152.7635,150.0376,152.1009,171710.0],["2025-02-26",152.1762,153.9985,151.9879,152.6807,122043.0],["2025-02-27",152.741,153.9684,151.1408,151.5964,109294.0],["2025-02-28",150.5949,153.4262,150.1371,153.381,179014.0],["2025-03-03",154.4126,154.4126,150.7982,151.7169,196544.0],["2025-03-04",150.3539,150.6325,148.4518,149.6461,227221.0],["2025-03-05",149.631,151.6868,148.7349,150.8208,149798.0],["2025-03-06",149.5407,150.9902,148.7425,149.375,134261.0],["2025-03-07",148.3132,150.0904,145.7493,148.2229,173835.0],["2025-03-10",146.8374,147.9322,141.2726,142.9066,245547.0],["2025-03-11",143.0196,144.7477,140.4382,141.378,156306.0],["2025-03-12",141.7621,142.0632,139.4879,141.9051,143158.0],["2025-03-13",140.7304,141.619,139.5331,139.872,205176.0],["2025-03-14",141.3629,142.3343,140.1747,142.259,205442.0],["2025-03-17",141.3328,145.6777,141.3328,144.6084,147541.0],["2025-03-18",144.375,144.375,142.4624,143.8328,127886.0],["2025-03-19",143.9759,148.0911,143.5994,146.5964,263874.0],["2025-03-20",145.4593,151.5023,145.4593,148.9081,559885.0],["2025-03-21",148.1777,149.4955,146.942,149.4879,351389.0],["2025-03-24",151.2349,151.8599,149.5482,150.0678,250062.0],["2025-03-25",149.5557,149.9849,147.0369,148.9985,235322.0],["2025-03-26",149.9849,150.5949,148.5693,149.4804,149931.0],["2025-03-27",149.4804,149.9217,147.7259,149.6235,137581.0],["2025-03-28",149.6385,149.7063,145.0904,146.8148,254445.0],["2025-03-31",146.0768,146.8675,144.0286,146.6265,239571.0],["2025-04-01",146.9654,149.4729,145.6325,149.3675,232267.0],["2025-04-02",147.5376,150.2108,146.4608,150.0226,128418.0],["2025-04-03",145.5271,147.3268,143.9533,145.5949,228814.0],["2025-04-04",142.003,143.6973,134.4729,136.2651,453645.0],["2025-04-07",133.2907,139.3599,130.4669,134.631,509421.0],["2025-04-08",138.5542,138.6596,130.7756,132.2365,200395.0],["2025-04-09",130.7229,142.6092,130.7229,142.0708,254710.0],["2025-04-10",140.4443,142.6958,137.7259,141.5361,227354.0],["2025-04-11",141.9879,144.4955,140.1355,143.3885,233197.0],["2025-04-14",144.375,145.4782,143.1852,143.3358,172507.0],["2025-04-15",143.4111,146.0843,143.0685,145.0151,154181.0],["2025-04-16",144.6611,144.6611,140.2786,142.1913,144486.0],["2025-04-17",143.0723,144.8268,141.8298,144.3148,96678.0],["2025-04-21",142.5376,142.5828,138.2379,139.6084,177022.0],["2025-04-22",139.6837,142.3803,139.6837,141.634,376886.0],["2025-04-23",144.6084,146.93,142.2892,142.7485,117262.0],["2025-04-24",142.6355,145.2372,142.6355,144.3825,101990.0],["2025-04-25",144.8569,145.2937,142.6129,144.6988,124168.0],["2025-04-28",145.6702,148.0346,145.5271,147.1385,179014.0],["2025-04-29",146.7018,147.6807,145.0075,145.6626,208496.0],["2025-04-30",144.9473,145.1657,142.3118,145.0075,226822.0],["2025-05-01",145.4443,146.5663,144.6762,145.2184,219120.0],["2025-05-02",142.259,145.0188,139.0286,141.0843,291098.0],["2025-05-05",140.2334,143.2455,139.4955,142.2214,275693.0],["2025-05-06",142.4021,144.5331,141.7169,143.5467,173835.0],["2025-05-07",143.9307,146.0693,143.253,143.3057,256570.0],["2025-05-08",143.7425,145.5986,143.4036,143.7575,156837.0],["2025-05-09",143.991,145.1657,143.8253,144.4277,140104.0],["2025-05-12",147.5904,147.5904,146.1634,146.9352,140502.0],["2025-05-13",146.5211,149.3524,146.1709,148.1626,183131.0],["2025-05-14",148.3434,148.3434,146.6039,147.6581,170382.0],["2025-05-15",148.2078,148.5994,146.7282,148.1626,122309.0],["2025-05-16",149.006,149.6724,147.3871,148.6596,146877.0],["2025-05-19",147.9593,149.503,147.7523,149.4955,117661.0],["2025-05-20",149.8118,149.8494,147.1084,148.0648,97608.0],["2025-05-21",147.8238,147.8238,143.5768,143.9232,156438.0],["2025-05-22",143.2379,144.2846,141.8901,143.2605,179678.0],["2025-05-23",141.8675,144.2771,141.8675,143.6145,105178.0],["2025-05-27",144.8343,144.8343,143.0497,144.0286,197474.0],["2025-05-28",144.2846,144.2846,140.9036,141.4006,188576.0],["2025-05-29",141.4006,142.7937,140.6032,142.7937,143557.0],["2025-05-30",142.3193,143.1581,140.8885,142.9895,151525.0],["2025-06-02",142.4548,143.2982,140.8132,142.8916,143291.0],["2025-06-03",142.5678,143.4337,142.0482,142.5753,124434.0],["2025-06-04",142.5075,143.174,141.9654,142.1687,201325.0],["2025-06-05",142.5979,143.7124,142.3155,142.884,139971.0],["2025-06-06",144.0361,144.0361,142.7184,143.991,136386.0],["2025-06-09",144.3825,144.7816,142.5941,143.0572,150197.0],["2025-06-10",143.1024,144.7892,143.0497,144.7816,240368.0],["2025-06-11",144.7892,145.866,143.6137,144.006,118723.0],["2025-06-12",143.2229,143.4149,141.9804,142.6882,179944.0],["2025-06-13",142.5,143.1024,140.0602,141.0843,224166.0],["2025-06-16",141.7621,143.8027,141.747,143.6295,240634.0],["2025-06-17",143.5241,143.8178,140.2711,140.7003,260952.0],["2025-06-18",140.8434,143.9947,140.2184,143.9081,497734.0],["2025-06-20",151.6115,156.8757,148.7274,152.9368,772896.0],["2025-06-23",152.9895,157.8434,152.0256,156.0919,594280.0],["2025-06-24",158.1325,158.1325,154.2319,156.3253,368918.0],["2025-06-25",156.3178,156.7357,153.5655,154.9172,259491.0],["2025-06-26",154.8946,156.5625,154.2395,155.6626,200794.0],["2025-06-27",155.7379,157.2892,154.8961,157.0557,566658.0],["2025-06-30",157.1913,158.381,156.0806,157.3419,326422.0],["2025-07-01",156.4157,157.4849,153.9985,154.3675,268787.0],["2025-07-02",154.3675,156.8901,153.622,156.7771,284325.0],["2025-07-03",157.3795,159.5482,155.2711,156.5512,197208.0],["2025-07-07",156.7696,156.7696,153.6145,154.2018,213410.0],["2025-07-08",153.7048,155.1672,152.5452,152.8238,232798.0],["2025-07-09",152.8163,153.8629,152.2365,152.2365,195747.0],["2025-07-10",152.1084,153.7651,152.1084,153.4337,258960.0],["2025-07-11",153.5166,156.7365,152.7711,155.0301,226424.0],["2025-07-14",155.0301,158.9684,155.0301,156.7093,280739.0],["2025-07-15",156.747,157.8426,153.7048,153.7801,248602.0],["2025-07-16",154.3825,157.8765,153.6973,157.003,194419.0],["2025-07-17",156.2425,159.2093,155.9827,158.4488,333195.0],["2025-07-18",158.3208,159.1792,156.7658,156.9352,237048.0],["2025-07-21",157.2967,157.2967,154.0663,154.0813,194419.0],["2025-07-22",154.1566,155.128,153.7199,154.3223,197739.0],["2025-07-23",153.9382,155.3795,152.1461,154.3675,201325.0],["2025-07-24",153.9382,154.6611,153.0648,153.0949,154712.0],["2025-07-25",152.8087,153.8629,151.8825,152.259,134659.0],["2025-07-28",151.6039,153.0121,151.1295,152.3118,175429.0],["2025-07-29",153.3208,153.6145,150.6325,151.4157,137581.0],["2025-07-30",152.244,153.4714,152.1273,153.4036,218854.0],["2025-07-31",152.8916,154.4503,152.0203,152.1837,207566.0],["2025-08-01",152.1009,152.1009,147.3645,150.2635,190435.0],["2025-08-04",150.5121,152.2214,150.5121,152.1235,125762.0],["2025-08-05",151.3554,152.6807,150.6024,152.372,174765.0],["2025-08-06",153.8253,154.0361,151.8524,153.0422,146213.0],["2025-08-07",153.3057,153.4292,150.7869,152.0783,189506.0],["2025-08-08",152.0557,153.8968,149.9849,150.0904,253648.0],["2025-08-11",150.2184,152.8163,150.2184,152.4699,312346.0],["2025-08-12",152.4699,153.9985,145.4819,147.1385,590562.0],["2025-08-13",144.2018,147.2214,142.0143,146.4759,929334.0],["2025-08-14",146.4157,146.8374,144.326,145.0678,330805.0],["2025-08-15",144.9322,150.6476,144.0738,148.8027,487642.0],["2025-08-18",148.8027,150.2108,147.6431,148.2831,268522.0],["2025-08-19",148.5542,148.991,146.9804,148.0723,230142.0],["2025-08-20",148.2681,148.5166,146.5813,147.2365,207168.0],["2025-08-21",147.0858,148.6521,146.3931,148.0798,179147.0],["2025-08-22",149.7139,150.3916,148.6446,149.5858,136518.0],["2025-08-25",149.8871,150.6212,148.5467,149.4051,235720.0],["2025-08-26",148.9533,149.503,148.1852,148.3358,172906.0],["2025-08-27",147.6355,148.6371,147.1687,147.7861,185389.0],["2025-08-28",147.9669,148.6672,147.0858,147.997,179413.0],["2025-08-29",147.6958,149.3901,147.4179,148.9759,255242.0],["2025-09-02",147.9744,148.7801,146.5135,147.4247,215003.0],["2025-09-03",148.3208,148.5595,145.9827,147.5151,321509.0],["2025-09-04",148.1401,149.8494,147.1611,147.6581,267459.0],["2025-09-05",148.0723,148.8743,146.2726,147.5753,209426.0],["2025-09-08",149.0512,152.9368,148.076,152.8539,270381.0],["2025-09-09",155.7681,158.3283,154.6461,155.3916,512475.0],["2025-09-10",154.9624,155.866,153.8291,154.5783,230939.0],["2025-09-11",154.2018,159.6385,153.9307,159.4503,341960.0],["2025-09-12",159.6385,161.0429,158.366,160.4142,272373.0],["2025-09-15",160.5874,162.8298,158.6822,158.8479,259358.0],["2025-09-16",158.2907,161.9277,157.4624,161.6416,315666.0],["2025-09-17",161.6868,165.4443,160.7681,165.2861,465198.0],["2025-09-18",165.3087,167.6205,161.7244,162.1762,309291.0],["2025-09-19",162.9368,163.125,160.8057,160.8584,540762.0],["2025-09-22",161.0467,162.9368,160.3916,162.2515,325360.0],["2025-09-23",162.8163,164.1566,161.7696,162.5904,208894.0],["2025-09-24",162.6506,165.9639,162.6506,163.5919,276490.0],["2025-09-25",163.9834,168.0422,162.6431,167.1084,403314.0],["2025-09-26",167.1687,170.305,166.7997,168.3358,381136.0],["2025-09-29",168.8629,174.4955,168.4789,173.2154,424827.0],["2025-09-30",173.1099,174.4202,170.1318,170.9337,326024.0],["2025-10-01",169.8645,174.0286,169.4202,173.0346,311416.0],["2025-10-02",173.1928,175.3991,172.7033,175.1732,290434.0],["2025-10-03",175.5196,177.6483,174.3675,174.375,270248.0],["2025-10-06",173.9382,175.8735,172.4661,174.6611,358294.0],["2025-10-07",173.0271,174.2997,163.9081,165.2861,325493.0],["2025-10-08",166.1145,167.5527,165.4895,165.6024,245282.0],["2025-10-09",165.8885,165.8885,162.8163,164.5934,213144.0],["2025-10-10",164.3072,165.8509,161.9503,162.2139,207965.0],["2025-10-13",162.6506,165.4744,162.2816,164.7289,227221.0],["2025-10-14",163.9157,167.0256,163.4413,165.8358,216862.0],["2025-10-15",166.4157,169.9548,166.4157,167.9744,251258.0],["2025-10-16",168.0271,168.6069,163.4639,164.4126,218456.0],["2025-10-17",164.4578,166.1145,162.9292,164.8419,215667.0],["2025-10-20",165.6626,167.8389,164.9059,167.4096,147275.0],["2025-10-21",167.1687,169.4955,167.1687,168.9759,202918.0],["2025-10-22",169.3374,170.2108,167.8313,169.8118,147010.0],["2025-10-23",169.8118,170.5723,166.4533,170.3012,203715.0],["2025-10-24",171.0241,172.1235,170.5685,171.7244,182998.0],["2025-10-27",173.366,174.3374,169.5934,171.0693,306370.0],["2025-10-28",170.8961,172.0858,169.7515,171.0316,181803.0],["2025-10-29",169.8569,172.5791,168.7048,169.134,226955.0],["2025-10-30",168.5316,171.7056,166.7206,169.2545,343421.0],["2025-10-31",160.3916,164.6762,156.5512,161.4382,672898.0],["2025-11-03",161.0392,167.9518,159.0437,163.3509,367458.0],["2025-11-04",162.6807,166.8072,162.2515,165.4669,230806.0],["2025-11-05",164.9096,166.7922,161.9804,161.9879,242227.0],["2025-11-06",161.5889,163.6521,160.1882,162.3946,208363.0],["2025-11-07",162.5376,165.9337,161.8637,165.7756,197739.0],["2025-11-10",166.1145,167.933,165.7907,166.5738,180077.0],["2025-11-11",167.5,169.3072,164.2206,165.1506,216730.0],["2025-11-12",165.625,167.6958,164.8682,166.2274,178616.0],["2025-11-13",167.131,167.3569,163.5768,163.9608,166531.0],["2025-11-14",163.5994,163.5994,161.4458,162.6129,173437.0],["2025-11-17",162.259,162.259,159.4089,160.3238,187381.0],["2025-11-18",158.8629,162.1348,158.8102,161.6115,218190.0],["2025-11-19",162.244,165.7726,161.6642,162.0181,221909.0],["2025-11-20",163.1702,164.7967,160.5723,160.9337,194021.0],["2025-11-21",162.3118,163.991,161.1446,162.8539,220315.0],["2025-11-24",161.8901,165.3351,160.5874,163.6672,257101.0],["2025-11-25",164.5105,169.5858,164.5105,169.247,223237.0],["2025-11-26",169.247,172.3494,169.247,170.0452,268654.0],["2025-11-28",169.7816,171.826,169.6875,171.7093,112349.0],["2025-12-01",170.1958,171.0821,169.6084,170.3087,136784.0],["2025-12-02",168.7726,170.5535,166.4307,167.0482,199200.0],["2025-12-03",167.003,170.5949,164.9096,168.3283,237446.0],["2025-12-04",169.1717,169.7666,166.506,168.75,253781.0],["2025-12-05",169.1717,170.9639,168.75,169.9624,196677.0],["2025-12-08",170.6928,172.0783,169.4089,169.7289,142362.0],["2025-12-09",169.4277,172.8012,169.4277,170.1054,154845.0],["2025-12-10",169.1115,171.4608,168.3885,168.8027,185522.0],["2025-12-11",169.4277,177.5075,167.9443,177.2063,268787.0],["2025-12-12",178.4639,183.5128,177.6807,178.7952,282200.0],["2025-12-15",178.2831,179.4955,173.5166,178.9985,335851.0],["2025-12-16",180.0527,182.5602,175.4518,177.116,260686.0],["2025-12-17",177.1461,182.259,176.9578,181.7846,192294.0],["2025-12-18",181.3178,184.8569,179.198,179.3825,325360.0],["2025-12-19",180.625,186.3855,180.448,185.5271,437842.0],["2025-12-22",186.1446,190.3916,186.0994,190.0904,269850.0],["2025-12-23",190.4593,193.7048,188.4601,193.494,294949.0],["2025-12-24",193.2605,197.0256,193.2605,195.1205,128949.0],["2025-12-26",195.9337,196.2124,193.1476,195.8509,163742.0],["2025-12-29",194.8419,195.7681,193.4865,194.2395,241696.0],["2025-12-30",193.7349,196.5211,193.7349,195.5874,158430.0],["2025-12-31",195.7831,197.869,194.1416,194.7666,283528.0],["2026-01-02",194.4503,195.8057,192.0181,194.9247,190302.0],["2026-01-05",193.5542,195.7831,190.93,192.131,269850.0],["2026-01-06",192.0181,192.0181,189.1529,190.5422,224034.0],["2026-01-07",190.4669,192.5979,188.2718,192.5979,182600.0],["2026-01-08",192.1837,199.1717,191.2236,198.6145,253382.0],["2026-01-09",198.6145,201.2651,198.174,199.8118,182467.0],["2026-01-12",199.5858,205.9036,197.5678,203.9759,304776.0],["2026-01-13",203.2982,209.7063,202.0105,208.5994,191896.0],["2026-01-14",208.2003,213.366,207.3456,212.8464,319251.0],["2026-01-15",214.0286,217.3569,210.7379,213.5166,245149.0],["2026-01-16",213.0045,220.8961,213.0045,218.0798,361349.0],["2026-01-20",218.7726,220.5346,214.3825,215.5497,433858.0],["2026-01-21",216.4232,219.9548,210.1807,217.6205,438771.0],["2026-01-22",218.8102,220.7455,213.991,216.3554,292426.0],["2026-01-23",216.9654,219.7967,215.7379,216.2048,204910.0],["2026-01-26",217.7334,218.6499,214.5482,214.5708,270646.0],["2026-01-27",215.7229,217.0783,212.5038,213.7274,249000.0],["2026-01-28",213.7349,216.1521,211.0467,215.3991,210886.0],["2026-01-29",216.8449,216.8901,212.7937,215.0904,229478.0],["2026-01-30",218.2003,218.2003,211.3215,213.5166,281802.0],["2026-02-02",214.2621,217.1913,214.0587,214.1115,245547.0],["2026-02-03",213.75,215.2108,210.9789,213.8705,254843.0],["2026-02-04",214.2846,216.4608,210.4593,216.3027,292691.0],["2026-02-05",213.1024,225.128,199.9699,206.0618,710746.0],["2026-02-06",210.6175,211.8374,207.2666,210.3087,322837.0],["2026-02-09",210.2108,210.8434,206.7018,210.2937,390432.0],["2026-02-10",210.7982,218.2681,209.247,210.6626,249133.0],["2026-02-11",212.1687,212.4435,208.3961,211.3253,206371.0],["2026-02-12",211.6416,212.8916,208.3885,209.4879,181272.0],["2026-02-13",210.9639,219.8268,210.1355,219.4879,365200.0],["2026-02-17",220.2711,225.1581,217.4322,221.2199,251390.0],["2026-02-18",243.8178,260.1355,241.4947,257.3494,1387627.0],["2026-02-19",257.3494,258.8554,243.4563,247.3946,665461.0],["2026-02-20",248.1099,250.6024,241.6115,244.9247,361747.0],["2026-02-23",238.3358,242.18,235.8283,236.5135,310885.0],["2026-02-24",236.3479,239.5407,233.4187,236.4232,324696.0],["2026-02-25",237.2666,245.625,236.0542,237.741,288043.0],["2026-02-26",238.622,246.7696,236.5437,242.116,299464.0],["2026-02-27",239.6762,252.3193,239.3524,249.744,594944.0],["2026-03-02",247.9518,250.6024,241.3027,247.4096,451520.0],["2026-03-03",244.9548,246.491,239.9172,242.4096,443818.0],["2026-03-04",244.0738,244.0738,239.3976,242.1385,256968.0],["2026-03-05",241.0693,242.5828,237.6581,239.8946,248203.0],["2026-03-06",238.4337,239.1717,235.5836,235.9488,207699.0],["2026-03-09",236.4081,239.2395,230.5798,239.0587,242891.0],["2026-03-10",238.2605,241.683,236.1672,236.1898,241430.0],["2026-03-11",236.1446,240.0678,234.0964,238.3208,244352.0],["2026-03-12",237.4096,239.0889,233.4337,235.1732,256038.0],["2026-03-13",236.8223,237.9518,231.6642,235.0753,225760.0],["2026-03-16",237.5753,242.003,236.4157,238.6069,270514.0],["2026-03-17",237.2967,240.9111,237.1777,239.8795,339570.0],["2026-03-18",237.7108,241.0053,236.1747,236.6792,228150.0],["2026-03-19",235.256,239.9774,228.8554,235.7078,287512.0],["2026-03-20",238.4036,239.0135,229.5482,231.4081,694411.0],["2026-03-23",235.369,240.4819,233.6521,233.6672,298402.0],["2026-03-24",231.9654,240.2108,230.0828,236.5211,209957.0],["2026-03-25",238.6672,243.1551,236.6115,237.9518,452051.0],["2026-03-26",236.9051,238.991,234.6913,237.1461,255906.0],["2026-03-27",236.3705,236.3705,231.7093,234.2997,234525.0],["2026-03-30",236.4458,238.6446,233.6371,235.4895,188443.0],["2026-03-31",237.4774,244.1152,236.1521,242.0181,756296.0],["2026-04-01",243.6521,246.2349,237.7635,239.9699,313010.0],["2026-04-02",238.0723,245.4819,237.3268,244.3599,250594.0],["2026-04-06",244.8118,246.2349,240.2184,244.2696,181538.0],["2026-04-07",244.2696,244.2696,240.3991,241.5211,307034.0],["2026-04-08",244.2771,250.0979,244.2771,247.003,343288.0],["2026-04-09",247.259,248.5053,239.8042,242.6205,250062.0],["2026-04-10",248.2379,252.2515,247.7199,249.2997,299198.0],["2026-04-13",248.2455,249.4955,245.0828,249.2922,512475.0],["2026-04-14",249.5482,255.8283,248.509,255.8283,227354.0],["2026-04-15",256.4156,260.1506,251.2048,252.1084,287246.0],["2026-04-16",252.1687,253.1099,244.9322,249.1566,215800.0],["2026-04-17",250.369,254.9044,249.3599,253.0271,222307.0],["2026-04-20",251.4533,256.3027,251.2801,252.0632,195216.0],["2026-04-21",252.0632,253.3509,248.366,251.7846,218190.0],["2026-04-22",253.2154,254.9624,251.3178,252.5226,219120.0],["2026-04-23",249.3599,250.5422,241.5211,249.7967,388573.0],["2026-04-24",248.4865,252.6017,244.8042,250.9789,262280.0],["2026-04-27",252.4473,254.9548,251.1446,252.3494,240766.0],["2026-04-28",252.2816,252.2816,245.7304,250.8735,209160.0],["2026-04-29",249.6235,250.5723,245.6483,248.4413,294816.0],["2026-04-30",247.9819,259.0135,245.7681,257.8765,467987.0],["2026-05-01",256.0316,260.1656,252.6017,256.5889,356170.0],["2026-05-04",255.1882,257.0595,250.1054,256.1596,295347.0],["2026-05-05",251.7997,255.4157,246.5512,254.6009,315400.0],["2026-05-06",257.3645,259.0964,249.5181,252.1988,377550.0],["2026-05-07",252.7711,256.7281,245.9714,250.3916,408360.0],["2026-05-08",251.0843,251.7357,241.3931,248.5919,431467.0],["2026-05-11",249.7967,262.1988,249.7967,259.1265,385518.0],["2026-05-12",259.872,261.1822,251.4307,253.1024,428413.0],["2026-05-13",253.2756,262.7184,245.1054,262.1988,452317.0],["2026-05-14",263.5542,269.1416,260.4895,263.0271,294152.0],["2026-05-15",262.869,267.884,259.247,264.7139,377285.0],["2026-05-18",267.4925,271.4232,264.0587,264.9398,316462.0],["2026-05-19",265.7003,267.6581,260.6024,265.9337,260554.0],["2026-05-20",267.1385,268.6672,262.9895,265.9262,220448.0],["2026-05-21",263.7199,265.5196,258.7123,265.2937,218987.0],["2026-05-22",267.0858,269.3524,261.0994,266.4684,184858.0],["2026-05-26",275.0678,277.7711,268.7161,275.8584,337312.0],["2026-05-27",276.3554,278.6145,273.6303,275.8509,276091.0],["2026-05-28",276.8976,282.3253,275.2635,278.5844,292027.0],["2026-05-29",277.3871,283.3133,275.4541,281.8449,317923.0],["2026-06-01",284.2018,288.5316,279.006,284.375,388971.0],["2026-06-02",283.8855,289.6837,280.2108,288.1928,248469.0],["2026-06-03",289.1566,290.7003,284.6385,286.7621,286317.0],["2026-06-04",289.2018,293.765,288.0346,289.9473,351123.0],["2026-06-05",289.1566,293.6596,287.5904,290.8358,270248.0],["2026-06-08",293.2982,295.6024,287.8012,288.9533,276490.0],["2026-06-09",290.6551,291.6792,286.5211,289.2395,332930.0],["2026-06-10",289.2395,294.0512,288.6973,290.9413,388838.0],["2026-06-11",292.3946,297.9729,289.183,296.4458,633722.0],["2026-06-12",298.1024,298.9458,283.5241,289.6687,569712.0],["2026-06-15",288.5844,289.2583,275.8961,286.1446,635581.0],["2026-06-16",286.4156,287.9518,281.7018,283.11,382995.0],["2026-06-17",282.3042,282.6129,269.5557,272.4247,529872.0],["2026-06-18",274.3524,279.7289,270.4744,278.6898,567322.0],["2026-06-22",277.4473,279.503,275.0904,279.0587,256171.0],["2026-06-23",277.5979,280.3012,274.616,279.0663,464136.0],["2026-06-24",276.9352,278.8479,272.7108,275.64,510882.0],["2026-06-25",276.122,285.6476,274.8645,285.1883,396674.0],["2026-06-26",285.8509,296.1747,284.9322,295.9187,712206.0],["2026-06-29",295.8961,303.5467,292.3494,303.4865,536512.0],["2026-06-30",301.3855,303.5693,297.4548,302.5904,397869.0],["2026-07-01",301.1747,310.0377,296.2048,297.5678,399064.0],["2026-07-02",296.8148,301.7997,291.6491,297.5602,235189.0],["2026-07-06",297.4398,301.2048,289.2621,290.8208,276622.0],["2026-07-07",290.0301,299.1867,289.1416,294.2244,242094.0],["2026-07-08",294.2696,298.5768,294.0949,296.2877,247406.0],["2026-07-09",297.1611,297.8464,290.1883,291.4759,222440.0],["2026-07-10",291.2274,292.3494,285.2485,287.5753,166398.0],["2026-07-13",287.9367,293.8366,287.9367,290.7455,190568.0],["2026-07-14",291.4533,292.9819,287.6958,289.3298,292160.0],["2026-07-15",298.0121,307.0331,293.6822,293.6898,385253.0],["2026-07-16",293.735,294.8494,289.6009,291.7244,240235.0],["2026-07-17",291.378,299.1642,290.5233,298.8479,241298.0],["2026-07-20",301.0316,305.8509,296.8562,299.6687,252586.0],["2026-07-21",302.5602,302.5602,295.8396,298.1627,245547.0],["2026-07-22",296.7922,302.259,296.7922,299.134,203051.0],["2026-07-23",301.506,304.9285,295.4669,296.9127,226291.0],["2026-07-24",297.7033,301.8938,296.6491,298.494,175694.0],["2026-07-27",300.384,303.5166,296.3705,299.1642,131738.0],["2026-07-28",300.0075,303.4525,299.4729,299.7666,174632.0],["2026-07-29",302.4398,303.4706,296.1822,300.0828,146080.0],["2026-07-30",300.0828,306.122,297.7259,305.0075,197872.0],["2026-07-31",304.2169,304.2169,294.9172,296.4458,198536.0],["2026-08-03",292.3946,300.1431,288.14,289.8193,269053.0],["2026-08-04",291.2877,300.1431,290.8057,297.4172,235454.0],["2026-08-05",298.2304,298.2455,293.125,294.6913,216995.0],["2026-08-06",296.4232,300.4895,292.7748,294.8494,185256.0],["2026-08-07",295.1581,298.8969,292.5753,293.6672,246211.0],["2026-08-10",292.7711,296.2425,289.8042,295.0828,243422.0],["2026-08-11",294.3223,299.1943,294.3223,296.2877,241032.0],["2026-08-12",298.1627,313.2455,296.3441,311.8373,554174.0],["2026-08-13",314.759,330.5196,308.3697,310.9789,685248.0],["2026-08-14",309.0889,313.6145,302.1235,306.6039,496938.0],["2026-08-17",305.0904,311.7018,304.0587,310.1958,327485.0],["2026-08-18",309.9172,310.866,302.0746,302.1385,322438.0],["2026-08-19",306.6717,307.1461,301.2425,303.3885,372371.0],["2026-08-20",301.2425,309.1717,299.0512,300.0904,235454.0],["2026-08-21",297.869,307.1687,296.7018,305.8434,250726.0],["2026-08-24",307.6883,310.0452,300.9714,303.1702,286848.0],["2026-08-25",304.5858,306.7696,302.7259,306.4307,166531.0],["2026-08-26",304.7967,309.4202,299.6084,300.0377,210621.0],["2026-08-27",298.9458,302.2816,296.235,296.4232,299730.0],["2026-08-28",296.2726,298.4488,291.4496,293.1777,326688.0],["2026-08-31",293.0572,295.6175,288.4488,289.7063,302651.0],["2026-09-01",288.4413,289.6514,283.3961,287.4172,391494.0],["2026-09-02",288.3057,293.0798,287.89,291.4533,292426.0],["2026-09-03",291.3705,293.6205,289.0889,291.4684,244883.0],["2026-09-04",290.7379,296.265,290.7379,294.5482,325493.0],["2026-09-08",292.7786,295.2259,290.6702,294.2545,422304.0],["2026-09-09",292.3494,298.7726,291.6792,297.6958,421640.0],["2026-09-10",296.747,299.4578,294.0663,295.2635,308096.0],["2026-09-11",297.3419,298.9458,290.9563,295.2334,440896.0],["2026-09-14",294.7139,302.6205,294.7139,298.4187,451786.0],["2026-09-15",298.5241,299.4315,294.8795,296.1371,391893.0],["2026-09-16",295.9789,299.7523,293.2605,296.5512,397736.0],["2026-09-17",299.1416,303.2199,296.3855,297.1687,517787.0],["2026-09-18",296.3102,303.494,293.5279,300.2635,760546.0],["2026-09-21",303.1024,304.3223,299.7139,301.2726,409555.0],["2026-09-22",302.2289,305.7154,297.3795,298.6596,311018.0],["2026-09-23",298.0346,299.9021,294.2621,297.2892,309424.0],["2026-09-24",297.4925,305.0753,296.5813,303.0873,397072.0],["2026-09-25",303.8705,305.5422,299.36,303.3434,258694.0],["2026-09-28",303.6295,316.3102,301.4119,313.509,385518.0],["2026-09-29",312.5904,316.1973,310.384,311.6265,379410.0],["2026-09-30",312.5301,314.7666,304.744,305.128,395213.0],["2026-10-01",304.1416,306.576,287.1837,300.5949,748726.0],["2026-10-02",301.2048,306.6265,299.3298,306.4383,520974.0],["2026-10-05",307.6355,307.6656,299.0889,301.4458,335320.0],["2026-10-06",301.9578,305.128,300.3313,302.7635,228682.0],["2026-10-07",302.7108,308.6295,299.7063,304.9473,349264.0],["2026-10-08",305.7304,310.3163,303.4601,306.6039,371176.0],["2026-10-09",307.5904,309.0286,300.3539,302.9367,411282.0],["2026-10-12",304.4879,309.6762,301.4985,303.7199,576352.0],["2026-10-13",305.2786,306.7319,302.4548,304.3298,439302.0],["2026-10-14",301.8675,308.9307,300.7154,304.2922,747133.0],["2026-10-15",307.0181,309.8419,302.9895,304.7139,605037.0],["2026-10-16",305.7906,307.741,290.1581,298.2681,877542.0],["2026-10-19",298.6822,304.5256,297.2063,301.2048,658157.0],["2026-10-20",303.2756,313.253,303.1024,311.3027,659352.0],["2026-10-21",312.5,314.5557,309.4729,310.5196,371309.0],["2026-10-22",307.9895,311.3705,292.0143,293.2831,558424.0],["2026-10-23",290.256,301.491,289.7515,292.6431,584453.0],["2026-10-26",293.9006,295.7906,288.4865,289.4503,347006.0],["2026-10-27",280.0,306.98,280.0,305.42,396200.0],["2026-10-28",303.15,306.2,295.09,300.32,470012.0],["2026-10-29",301.6,310.51,297.71,310.18,353315.960494],["2026-10-30",308.03,314.6699,305.81,312.9,269857.982147],["2026-11-02",311.16,313.61,306.555,310.15,285441.300883]],"session_anchor":{"v":1,"date":"2015-09-17","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2015-09-17","to":"2026-10-28","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-29","to":"2026-11-02","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}