{"t":"POST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-01-27",17.7552,18.1544,17.4738,17.6374,0.0],["2012-01-30",17.7552,18.1544,17.4738,17.6374,0.0],["2012-01-31",17.7552,18.1544,17.4738,17.6374,0.0],["2012-02-01",17.7552,18.1544,17.4738,17.6374,0.0],["2012-02-02",17.7552,18.1544,17.4738,17.6374,0.0],["2012-02-03",17.7552,18.1544,17.4738,17.6374,0.0],["2012-02-06",17.7552,18.1544,17.4738,17.5982,3119412.0],["2012-02-07",17.5065,17.5982,16.9437,17.1335,2536174.0],["2012-02-08",16.9895,17.1401,16.5838,17.0288,3030177.0],["2012-02-09",17.199,17.9647,17.0157,17.356,2577583.0],["2012-02-10",16.7866,17.4738,16.7866,17.4346,2048895.0],["2012-02-13",17.2644,18.3312,17.0288,18.1414,2839635.0],["2012-02-14",18.3115,20.0524,17.9319,19.4372,2376957.0],["2012-02-15",19.8168,20.8966,19.5681,20.2487,1985789.0],["2012-02-16",20.3469,20.5236,20.0327,20.2683,1257697.0],["2012-02-17",20.2356,20.2814,19.8298,20.1571,805256.0],["2012-02-21",20.0262,20.2225,19.6008,19.8626,792115.0],["2012-02-22",19.9215,20.1702,19.6401,20.0327,607991.0],["2012-02-23",19.9869,20.7003,19.6401,20.5301,339674.0],["2012-02-24",20.3207,20.5825,19.712,20.517,287875.0],["2012-02-27",20.2487,20.877,19.856,20.5825,447093.0],["2012-02-28",20.0262,20.6937,20.0262,20.6152,576514.0],["2012-02-29",20.7264,20.877,20.3207,20.3796,1060585.0],["2012-03-01",20.6217,20.6741,20.4058,20.6086,440064.0],["2012-03-02",20.6414,20.6741,20.3599,20.589,291695.0],["2012-03-05",20.9424,20.9424,20.5563,20.5825,316143.0],["2012-03-06",20.4254,20.5236,19.3717,19.7971,977614.0],["2012-03-07",19.9018,20.0916,19.7055,19.7513,534953.0],["2012-03-08",19.8364,19.9411,19.3783,19.5746,826954.0],["2012-03-09",19.4764,20.3338,19.4764,20.072,435938.0],["2012-03-12",20.0458,20.1178,19.5223,19.6466,342730.0],["2012-03-13",19.699,20.288,19.699,20.216,377874.0],["2012-03-14",20.216,20.373,19.6466,19.7186,346398.0],["2012-03-15",19.6466,19.6793,19.555,19.6204,512797.0],["2012-03-16",19.6139,20.3861,19.5746,20.0458,512033.0],["2012-03-19",20.0851,20.2749,19.7382,19.8298,132019.0],["2012-03-20",19.7644,19.8429,19.4437,19.4895,220796.0],["2012-03-21",19.5092,19.8822,19.4568,19.5812,1158071.0],["2012-03-22",19.4372,19.9542,19.411,19.9084,416380.0],["2012-03-23",19.8757,20.3272,19.8757,20.288,585682.0],["2012-03-26",20.4123,20.8246,20.3927,20.7068,292306.0],["2012-03-27",20.6806,21.2762,20.6806,20.9948,246619.0],["2012-03-28",20.962,21.1976,20.9031,21.0798,208572.0],["2012-03-29",21.0013,21.1649,20.9424,21.0995,415005.0],["2012-03-30",21.1649,22.0812,21.0209,21.551,832607.0],["2012-04-02",21.5118,22.4804,21.394,22.2382,404309.0],["2012-04-03",22.199,22.4149,21.6819,21.7605,898617.0],["2012-04-04",21.6034,21.7277,21.3678,21.5183,310490.0],["2012-04-05",21.4267,21.5118,21.2435,21.4005,87096.0],["2012-04-09",21.1387,21.2762,20.7592,21.0995,140576.0],["2012-04-10",21.0471,21.1126,20.4319,20.6086,227214.0],["2012-04-11",20.733,20.733,20.4908,20.5759,225227.0],["2012-04-12",20.5432,20.5825,20.4123,20.5236,166399.0],["2012-04-13",20.5825,21.0602,20.3796,21.0537,240507.0],["2012-04-16",21.0798,21.2238,20.8901,20.9293,148063.0],["2012-04-17",21.034,21.3024,20.8508,20.9424,173581.0],["2012-04-18",20.9031,21.1126,20.5105,20.7526,220338.0],["2012-04-19",20.7461,20.8246,20.4843,20.7461,139201.0],["2012-04-20",20.7919,21.0929,20.7461,20.8704,274887.0],["2012-04-23",20.6152,20.8115,20.4254,20.5432,382611.0],["2012-04-24",20.5039,20.7395,20.4058,20.6414,485904.0],["2012-04-25",20.6806,21.394,20.5825,21.2893,463442.0],["2012-04-26",21.1911,21.3874,20.1832,20.2945,797616.0],["2012-04-27",20.2749,20.2749,19.5484,19.6335,634731.0],["2012-04-30",19.5942,19.7317,19.3128,19.4699,339216.0],["2012-05-01",19.4895,20.1571,19.3194,19.4699,449385.0],["2012-05-02",19.3914,19.5288,19.0772,19.1623,426312.0],["2012-05-03",19.1688,19.6139,18.8547,19.5288,349912.0],["2012-05-04",19.4503,19.8626,19.3456,19.6073,329437.0],["2012-05-07",19.5353,20.1898,19.4503,20.1309,241424.0],["2012-05-08",19.9869,20.3599,19.9869,20.301,189472.0],["2012-05-09",20.144,20.2552,19.9607,20.1702,171594.0],["2012-05-10",20.2749,20.5694,20.1963,20.3207,311101.0],["2012-05-11",20.2618,20.5236,20.0065,20.1178,426312.0],["2012-05-14",19.9804,20.3076,19.555,19.7579,265719.0],["2012-05-15",19.7579,20.0327,19.6466,19.7251,197112.0],["2012-05-16",19.8168,20.1898,19.5615,19.627,409657.0],["2012-05-17",19.6335,19.6597,19.1492,19.1492,506838.0],["2012-05-18",19.2081,19.5353,18.9398,19.3325,348842.0],["2012-05-21",19.4503,20.0262,19.0903,19.3783,333562.0],["2012-05-22",19.411,19.699,18.9463,19.0838,369623.0],["2012-05-23",18.9856,19.1558,18.6976,18.9398,244480.0],["2012-05-24",18.9463,19.2343,18.2723,18.3246,568874.0],["2012-05-25",18.2788,19.7644,17.8861,19.4699,780350.0],["2012-05-29",19.5157,20.5039,19.5157,20.4516,408893.0],["2012-05-30",20.3534,20.4843,19.5615,19.8887,187791.0],["2012-05-31",19.856,19.9084,19.3652,19.6793,215906.0],["2012-06-01",19.3325,19.5419,19.0249,19.1819,249217.0],["2012-06-04",19.1819,19.3128,18.6715,19.2343,437161.0],["2012-06-05",19.1296,20.1571,19.1296,19.9411,346245.0],["2012-06-06",19.9804,20.2814,19.9542,20.2749,192834.0],["2012-06-07",20.3534,20.5956,20.1243,20.1898,201849.0],["2012-06-08",20.1636,20.4581,20.0393,20.2814,225380.0],["2012-06-11",20.4319,20.4319,20.0065,20.1767,206738.0],["2012-06-12",20.2356,20.2749,19.928,20.2029,211017.0],["2012-06-13",20.2225,20.2814,20.0524,20.2552,352051.0],["2012-06-14",20.2421,20.4516,19.9869,20.3796,272595.0],["2012-06-15",20.4516,21.2435,20.3796,21.1976,434258.0],["2012-06-18",21.0406,21.6361,20.8704,21.4005,295515.0],["2012-06-19",21.4005,21.6361,20.7003,20.8508,293070.0],["2012-06-20",20.8312,21.0537,20.3469,20.4581,340286.0],["2012-06-21",20.4908,21.0013,20.2291,20.7526,409962.0],["2012-06-22",20.7984,21.4202,20.661,21.2631,4017570.0],["2012-06-25",20.9686,21.1191,20.3861,20.6479,430438.0],["2012-06-26",20.7068,21.1649,20.661,20.7919,235006.0],["2012-06-27",20.8442,20.9817,20.072,20.216,374360.0],["2012-06-28",20.0589,20.301,19.9149,20.1898,241118.0],["2012-06-29",20.4647,20.8901,20.0982,20.1243,357246.0],["2012-07-02",20.2029,21.0864,20.1636,21.0798,475666.0],["2012-07-03",21.034,21.3416,20.962,21.3416,174039.0],["2012-07-05",21.2827,22.199,21.2435,21.5445,172970.0],["2012-07-06",21.3678,21.6623,21.0929,21.1584,181832.0],["2012-07-09",21.1715,21.2435,20.8115,20.9162,225227.0],["2012-07-10",20.9817,21.3547,20.7984,20.877,207197.0],["2012-07-11",20.8508,20.8508,19.9607,20.2225,1552601.0],["2012-07-12",20.1571,20.216,19.1427,19.7644,1578577.0],["2012-07-13",19.8298,20.5825,19.8298,20.4058,853541.0],["2012-07-16",20.3338,20.3338,19.7317,19.8429,193445.0],["2012-07-17",19.9084,20.0458,19.6793,20.0393,199251.0],["2012-07-18",20.0,20.4319,19.8495,20.2814,221254.0],["2012-07-19",20.2683,20.2683,19.5026,19.6073,124532.0],["2012-07-20",19.4437,19.7186,19.2147,19.6401,244786.0],["2012-07-23",19.3979,19.5157,19.2016,19.3914,153717.0],["2012-07-24",19.4372,19.4372,19.1427,19.2801,249217.0],["2012-07-25",19.3848,19.6008,19.2016,19.2736,174039.0],["2012-07-26",19.5353,19.7251,19.3914,19.5484,327603.0],["2012-07-27",19.6793,20.0327,19.5812,19.928,331423.0],["2012-07-30",19.9149,20.0,19.6793,19.8233,135228.0],["2012-07-31",19.7317,19.7513,19.3128,19.3717,266636.0],["2012-08-01",19.4306,19.4306,18.6191,18.7042,230270.0],["2012-08-02",18.5537,18.9791,18.5537,18.7304,273970.0],["2012-08-03",18.8809,19.1099,18.7958,19.0118,240354.0],["2012-08-06",19.0903,19.5812,19.0903,19.3848,265414.0],["2012-08-07",19.5092,20.5628,19.038,20.5105,549622.0],["2012-08-08",20.4647,20.7134,20.1374,20.6479,949346.0],["2012-08-09",20.6806,20.9359,20.4254,20.7853,292001.0],["2012-08-10",20.7134,20.8901,20.1832,20.288,320880.0],["2012-08-13",20.1636,20.1636,19.3259,19.4372,153258.0],["2012-08-14",19.5681,19.6859,19.1885,19.3063,126366.0],["2012-08-15",19.2866,19.6662,19.2605,19.6401,47062.0],["2012-08-16",19.6597,19.712,19.5419,19.699,119184.0],["2012-08-17",19.6728,19.7186,19.6008,19.6793,99626.0],["2012-08-20",19.6793,19.7448,19.5484,19.7448,110627.0],["2012-08-21",19.784,20.0393,19.784,19.9935,221560.0],["2012-08-22",19.9869,19.9869,19.7579,19.784,93514.0],["2012-08-23",19.784,19.8757,19.5026,19.5484,148674.0],["2012-08-24",19.4764,19.9935,19.4044,19.928,99320.0],["2012-08-27",19.9935,20.517,19.9346,20.4581,199251.0],["2012-08-28",20.3927,20.7526,20.1963,20.2094,86485.0],["2012-08-29",20.2814,20.3665,20.1374,20.1702,89388.0],["2012-08-30",20.1243,20.144,19.4764,19.5353,139201.0],["2012-08-31",19.7055,19.7775,19.4503,19.5353,156773.0],["2012-09-04",19.7906,20.4647,19.6008,20.0851,410115.0],["2012-09-05",20.0524,20.2029,19.5615,19.6597,560776.0],["2012-09-06",19.8037,19.8168,19.6073,19.6662,383834.0],["2012-09-07",19.7709,19.7971,19.5288,19.5681,193292.0],["2012-09-10",19.5484,19.6139,19.3979,19.5157,535564.0],["2012-09-11",19.5157,19.8429,19.5157,19.7317,207350.0],["2012-09-12",19.7317,19.9346,19.712,19.8037,134311.0],["2012-09-13",19.7709,20.8704,19.6924,20.8573,278402.0],["2012-09-14",20.8115,20.8115,19.7709,20.0131,376194.0],["2012-09-17",19.9411,20.1505,19.6597,19.8037,196654.0],["2012-09-18",19.8298,20.144,19.7251,19.9673,181526.0],["2012-09-19",19.9935,20.2618,19.9542,20.0589,215601.0],["2012-09-20",20.0131,20.1963,19.9018,19.9673,210253.0],["2012-09-21",20.216,20.2945,19.8887,19.8953,532814.0],["2012-09-24",19.7971,19.8168,19.3848,19.411,153258.0],["2012-09-25",19.4437,19.5026,18.8613,18.8613,167163.0],["2012-09-26",18.9267,19.3128,18.7304,19.2997,291695.0],["2012-09-27",18.9463,20.2094,18.8024,20.0458,1018106.0],["2012-09-28",20.1636,20.2814,19.5092,19.6728,6577734.0],["2012-10-01",19.712,19.9804,19.5746,19.699,720299.0],["2012-10-02",19.8102,19.8102,19.4764,19.6662,648789.0],["2012-10-03",19.7317,19.8364,19.6139,19.699,218046.0],["2012-10-04",19.8037,19.9804,19.6924,19.9738,419436.0],["2012-10-05",19.9607,20.0916,19.9084,19.9607,487432.0],["2012-10-08",19.9149,19.9869,19.8757,19.9346,209489.0],["2012-10-09",19.9673,19.9804,19.6335,19.7055,350676.0],["2012-10-10",19.7644,19.8953,19.6728,19.8953,278402.0],["2012-10-11",20.0196,20.0524,19.8757,19.9738,293070.0],["2012-10-12",19.9346,20.1571,19.8953,20.072,224769.0],["2012-10-15",20.0524,20.288,19.9215,20.2552,182596.0],["2012-10-16",20.3534,20.3534,20.1767,20.1832,169761.0],["2012-10-17",20.1702,20.4188,20.1178,20.3534,175567.0],["2012-10-18",20.3665,20.8639,20.2814,20.7657,353579.0],["2012-10-19",20.6217,20.6675,20.288,20.4123,218962.0],["2012-10-22",20.6283,21.1715,20.517,20.8835,340286.0],["2012-10-23",20.7134,20.9031,20.2814,20.805,187944.0],["2012-10-24",20.8901,20.9686,20.3076,20.3599,108488.0],["2012-10-25",20.5301,20.5825,20.2421,20.3927,246619.0],["2012-10-26",20.4516,20.589,20.3665,20.5301,98709.0],["2012-10-31",20.5301,20.6741,19.9607,20.6479,496294.0],["2012-11-01",20.6283,21.0798,20.4319,20.949,555275.0],["2012-11-02",21.034,21.2238,20.8901,21.1257,311254.0],["2012-11-05",21.178,21.538,21.0668,21.538,260371.0],["2012-11-06",21.5969,22.2055,21.4594,22.1662,345175.0],["2012-11-07",21.8783,22.0223,21.5576,21.7147,428757.0],["2012-11-08",21.7277,21.8325,21.5314,21.7277,392849.0],["2012-11-09",21.5445,22.3953,21.4594,21.9764,387501.0],["2012-11-12",22.1008,22.7225,22.1008,22.6505,778210.0],["2012-11-13",22.5589,22.7814,22.4804,22.5196,198487.0],["2012-11-14",22.4869,22.6505,22.2186,22.2971,239438.0],["2012-11-15",22.3233,22.8599,22.1466,22.1859,264955.0],["2012-11-16",22.127,22.3691,21.7997,22.1924,388876.0],["2012-11-19",22.4215,22.4215,21.9241,22.1793,459011.0],["2012-11-20",22.1008,22.2709,21.9634,22.1466,211934.0],["2012-11-21",22.2448,22.2709,21.6165,22.2186,268164.0],["2012-11-23",22.2513,22.5065,22.1924,22.5065,75789.0],["2012-11-26",23.6387,23.6387,22.0092,22.3168,239743.0],["2012-11-27",22.9712,23.2723,22.6767,22.7225,425854.0],["2012-11-28",22.5785,22.8796,22.3233,22.644,141951.0],["2012-11-29",22.8534,22.8534,22.2579,22.5327,103598.0],["2012-11-30",22.572,22.8403,22.3037,22.5393,274734.0],["2012-12-03",22.5262,22.6767,22.0681,22.6243,326228.0],["2012-12-04",22.6636,22.9647,22.3691,22.7291,421422.0],["2012-12-05",22.8076,22.8272,22.4149,22.4411,108335.0],["2012-12-06",22.4935,22.6702,22.212,22.284,151425.0],["2012-12-07",22.3953,22.5589,22.0942,22.4804,227061.0],["2012-12-10",22.5196,22.7291,22.3757,22.6374,307434.0],["2012-12-11",22.6898,22.7421,22.4804,22.6571,266789.0],["2012-12-12",22.7356,22.7356,22.4149,22.5589,144549.0],["2012-12-13",22.6113,22.6832,22.3691,22.5393,295821.0],["2012-12-14",22.5589,22.6243,22.1597,22.3953,300099.0],["2012-12-17",22.5654,22.9058,22.5131,22.9058,356482.0],["2012-12-18",22.9188,23.1544,22.6374,22.9908,323019.0],["2012-12-19",22.9777,23.0105,22.5131,22.5916,209183.0],["2012-12-20",22.5982,22.9385,22.5654,22.873,276415.0],["2012-12-21",22.7683,22.945,22.6898,22.7029,847734.0],["2012-12-24",22.6505,23.0039,22.5785,22.9254,72580.0],["2012-12-26",22.9058,23.0956,22.5851,22.6243,104974.0],["2012-12-27",22.6832,22.7029,22.1728,22.284,129422.0],["2012-12-28",22.212,22.2579,22.0353,22.0615,229506.0],["2012-12-31",22.0223,22.4476,22.0223,22.4149,480709.0],["2013-01-02",22.8861,23.7958,22.873,23.5929,1235082.0],["2013-01-03",23.6715,23.7893,23.1479,23.3901,277790.0],["2013-01-04",23.5013,23.534,23.233,23.2592,165941.0],["2013-01-07",23.1086,23.1479,22.1859,22.7094,506685.0],["2013-01-08",22.7291,23.1021,22.7291,23.017,261899.0],["2013-01-09",23.0956,23.2788,23.0563,23.1283,219574.0],["2013-01-10",23.2395,23.3312,22.9908,23.1348,149438.0],["2013-01-11",23.089,23.2068,22.9058,23.0825,279777.0],["2013-01-14",23.0956,23.161,22.6832,22.7945,250898.0],["2013-01-15",22.5851,22.6636,22.0681,22.3102,491099.0],["2013-01-16",22.2382,22.356,22.1466,22.2055,91527.0],["2013-01-17",22.3298,22.9123,22.3298,22.7945,350523.0],["2013-01-18",22.7487,23.8547,22.7487,23.4424,370998.0],["2013-01-22",23.5929,23.9921,23.5602,23.9005,261288.0],["2013-01-23",23.9725,24.0903,23.9005,23.9921,243410.0],["2013-01-24",23.9856,24.4241,23.9856,24.2016,184582.0],["2013-01-25",24.3456,24.7644,24.0183,24.1361,253342.0],["2013-01-28",24.2343,24.7251,23.9987,24.6335,189014.0],["2013-01-29",24.6793,24.8691,24.5419,24.712,196348.0],["2013-01-30",24.7775,24.9673,24.5223,24.5353,193598.0],["2013-01-31",24.483,24.9346,24.4764,24.8626,339980.0],["2013-02-01",25.0327,25.0393,24.6139,24.7317,368859.0],["2013-02-04",24.5484,24.6924,24.3325,24.5092,165635.0],["2013-02-05",24.6924,24.9542,24.5092,24.7971,115211.0],["2013-02-06",24.6531,25.0262,24.3521,24.8626,283444.0],["2013-02-07",24.8691,25.2618,24.4764,24.8953,273665.0],["2013-02-08",24.9869,24.9869,24.5092,24.7251,359080.0],["2013-02-11",24.7055,24.8429,24.627,24.6728,227366.0],["2013-02-12",24.6859,24.9869,24.6531,24.9673,374666.0],["2013-02-13",25.0524,25.0982,24.699,24.9084,177859.0],["2013-02-14",24.9869,26.5903,24.9869,25.5825,657498.0],["2013-02-15",25.7134,25.805,25.5301,25.7788,284819.0],["2013-02-19",25.877,26.0602,25.7264,25.9751,302850.0],["2013-02-20",25.589,25.589,24.5615,24.7055,2217434.0],["2013-02-21",24.6139,25.0,24.4961,24.9476,1570478.0],["2013-02-22",25.1047,25.1047,24.6401,25.0589,616854.0],["2013-02-25",25.1636,25.3534,24.784,24.784,460081.0],["2013-02-26",24.8364,25.0982,24.6924,25.0,365039.0],["2013-02-27",24.9542,25.0916,24.8168,25.072,410115.0],["2013-02-28",25.0327,25.3599,24.8298,25.301,735579.0],["2013-03-01",25.2291,25.4058,25.1178,25.2552,456414.0],["2013-03-04",25.2618,25.7068,25.1898,25.6937,592253.0],["2013-03-05",25.9031,26.4398,25.7592,26.4136,492322.0],["2013-03-06",26.5576,26.6688,26.4071,26.5183,412102.0],["2013-03-07",26.4791,26.551,25.9686,26.0995,185652.0],["2013-03-08",26.2304,26.4005,26.0798,26.2827,212239.0],["2013-03-11",26.2107,26.3351,26.1387,26.1976,119031.0],["2013-03-12",26.2042,26.3416,26.0537,26.3351,200779.0],["2013-03-13",26.3089,26.5118,26.2893,26.3416,92597.0],["2013-03-14",26.4856,26.5641,26.2958,26.3809,173122.0],["2013-03-15",26.4202,27.5131,26.322,26.6427,458247.0],["2013-03-18",26.4529,27.3037,26.4529,26.9764,481778.0],["2013-03-19",26.9764,27.4346,26.9764,27.2251,341966.0],["2013-03-20",27.3102,27.6309,27.2251,27.6178,128505.0],["2013-03-21",27.3953,27.6898,27.3102,27.4935,336007.0],["2013-03-22",27.5065,27.7291,27.2382,27.5131,113989.0],["2013-03-25",27.5589,27.9974,27.4738,27.9188,182596.0],["2013-03-26",28.0236,28.1283,27.6178,27.8141,128352.0],["2013-03-27",27.6178,27.8272,27.4869,27.801,66926.0],["2013-03-28",27.873,28.233,27.644,28.0956,651539.0],["2013-04-01",28.0956,28.2853,27.8861,28.161,248911.0],["2013-04-02",28.2395,28.5079,27.2906,27.5131,651692.0],["2013-04-03",27.5393,27.8861,27.4476,27.716,387959.0],["2013-04-04",27.7945,28.2068,27.7945,28.2068,195737.0],["2013-04-05",27.8207,28.2788,27.8207,28.0432,238062.0],["2013-04-08",28.0301,28.1806,27.8338,28.1806,291542.0],["2013-04-09",28.2853,28.3966,28.089,28.1741,111086.0],["2013-04-10",28.233,28.534,28.1217,28.4751,210100.0],["2013-04-11",28.4882,28.5602,28.0956,28.2068,256551.0],["2013-04-12",28.1872,28.5144,28.1675,28.4751,913591.0],["2013-04-15",28.3901,28.678,27.9188,27.9908,297196.0],["2013-04-16",28.1086,28.5668,27.9712,28.5209,260524.0],["2013-04-17",28.3901,28.5537,27.9581,27.9974,477653.0],["2013-04-18",27.9777,28.1544,27.6898,27.9123,337230.0],["2013-04-19",27.9058,28.1675,27.8992,28.0366,220032.0],["2013-04-22",28.0956,28.1414,27.8469,28.0236,352968.0],["2013-04-23",28.1675,28.9463,28.1675,28.5995,321491.0],["2013-04-24",28.5079,28.6387,28.0366,28.305,176026.0],["2013-04-25",28.305,28.4817,28.0105,28.2984,147605.0],["2013-04-26",28.2919,28.3639,28.089,28.3181,200321.0],["2013-04-29",28.3573,28.534,27.6963,28.4817,202154.0],["2013-04-30",28.534,28.6649,28.4882,28.6584,159523.0],["2013-05-01",28.6453,28.6518,27.8796,27.9516,343189.0],["2013-05-02",28.0759,28.7173,27.7094,28.5929,220643.0],["2013-05-03",28.8809,29.2997,28.8809,29.0445,117198.0],["2013-05-06",28.966,29.051,28.5864,28.7565,159370.0],["2013-05-07",28.7893,29.7709,28.7631,29.7513,349912.0],["2013-05-08",29.7709,29.9476,29.5942,29.7775,432424.0],["2013-05-09",29.9084,31.2827,29.5942,29.8691,317671.0],["2013-05-10",29.9476,30.8442,29.8757,30.8377,264497.0],["2013-05-13",30.2945,30.5039,28.6976,29.0903,561693.0],["2013-05-14",29.339,29.9935,28.0628,29.1296,319505.0],["2013-05-15",28.894,29.3259,28.8351,29.1099,223241.0],["2013-05-16",28.9856,29.3848,28.9005,28.9267,143021.0],["2013-05-17",29.0969,29.2866,28.7238,28.8089,248758.0],["2013-05-20",28.7107,29.123,28.7107,28.7435,174650.0],["2013-05-21",28.75,29.0707,28.5864,29.0445,200321.0],["2013-05-22",29.038,29.3783,28.678,28.822,119948.0],["2013-05-23",28.6518,29.6728,28.4359,29.6597,284972.0],["2013-05-24",29.5877,29.5877,28.8351,29.1558,117198.0],["2013-05-28",29.3456,29.6466,29.0969,29.2736,192070.0],["2013-05-29",29.038,29.1623,28.4751,28.5209,169302.0],["2013-05-30",28.5995,28.7435,28.2853,28.4359,121018.0],["2013-05-31",28.2788,28.2788,27.3822,27.6113,277638.0],["2013-06-03",27.6113,27.8861,27.3887,27.7814,269539.0],["2013-06-04",27.9058,28.5406,27.7356,28.1741,183513.0],["2013-06-05",28.0497,28.1806,27.3757,27.4084,179693.0],["2013-06-06",27.3429,28.1021,27.2317,28.0628,779891.0],["2013-06-07",28.5798,29.2147,28.5798,28.966,362289.0],["2013-06-10",29.0969,29.3456,28.5406,29.3063,128658.0],["2013-06-11",29.0838,29.195,28.966,29.051,117045.0],["2013-06-12",29.2539,29.5353,29.2539,29.4437,182902.0],["2013-06-13",29.3717,29.712,29.1819,29.4634,405531.0],["2013-06-14",29.4241,29.9607,29.4044,29.9215,218810.0],["2013-06-17",30.0131,30.6741,29.9018,30.2029,312782.0],["2013-06-18",30.1702,30.733,30.1243,30.7134,211934.0],["2013-06-19",30.7003,30.8442,30.2291,30.2814,162426.0],["2013-06-20",30.1113,30.4254,29.3128,29.5353,239590.0],["2013-06-21",29.6139,29.928,29.123,29.9149,549316.0],["2013-06-24",29.699,29.7448,28.9463,28.9725,381542.0],["2013-06-25",29.051,29.2866,28.6715,28.894,202460.0],["2013-06-26",29.038,29.1623,28.5668,28.606,239438.0],["2013-06-27",28.8154,29.195,28.7696,29.0314,318894.0],["2013-06-28",29.0445,29.051,28.5602,28.5733,1703873.0],["2013-07-01",28.5798,29.0838,28.2723,28.5929,732218.0],["2013-07-02",28.6453,28.9398,28.3639,28.8482,766598.0],["2013-07-03",28.8089,28.9267,28.6453,28.7958,225838.0],["2013-07-05",29.1754,29.3456,28.534,29.1492,270762.0],["2013-07-08",29.3063,29.4372,29.1558,29.1754,347620.0],["2013-07-09",29.267,29.6401,29.2605,29.3848,438994.0],["2013-07-10",29.4372,30.072,29.2932,29.6728,554511.0],["2013-07-11",30.0982,30.1243,29.6662,29.9018,572389.0],["2013-07-12",29.9738,30.7003,29.7317,30.5825,516311.0],["2013-07-15",30.517,31.5052,30.5105,30.805,596837.0],["2013-07-16",30.7395,30.8835,30.5301,30.7592,226297.0],["2013-07-17",30.8246,31.0668,30.7395,30.8246,106349.0],["2013-07-18",30.9751,31.6099,30.8377,31.5838,339369.0],["2013-07-19",31.5838,31.9764,31.4332,31.911,282833.0],["2013-07-22",31.8652,32.1793,31.5445,32.1597,235312.0],["2013-07-23",32.0877,32.2775,31.7147,31.8063,528535.0],["2013-07-24",31.8456,32.0746,31.4987,31.5249,441745.0],["2013-07-25",31.3743,31.7474,31.3416,31.7408,299030.0],["2013-07-26",31.3482,31.4463,30.9686,31.2762,224922.0],["2013-07-29",31.2304,31.3154,30.7003,30.9097,197570.0],["2013-07-30",31.0537,31.0537,29.9869,30.144,318282.0],["2013-07-31",30.144,30.5825,30.0131,30.3599,287722.0],["2013-08-01",30.6544,31.3678,30.5301,30.733,415005.0],["2013-08-02",30.7526,30.8312,30.373,30.7526,180762.0],["2013-08-05",30.6414,30.877,30.3272,30.877,151883.0],["2013-08-06",30.7199,30.9359,30.517,30.8181,160746.0],["2013-08-07",30.6675,30.7592,29.9476,30.1047,292918.0],["2013-08-08",30.1047,30.5301,29.5942,30.4123,191458.0],["2013-08-09",30.2356,30.4254,30.0458,30.072,193292.0],["2013-08-12",29.9804,29.9804,29.699,29.8429,415922.0],["2013-08-13",29.9018,30.1963,29.5877,29.8495,325006.0],["2013-08-14",29.8168,29.9084,29.5681,29.5812,102070.0],["2013-08-15",29.2736,29.4634,28.7565,28.822,202613.0],["2013-08-16",28.6846,28.7304,28.2853,28.3312,212086.0],["2013-08-19",28.2788,28.4162,27.8861,27.8927,122087.0],["2013-08-20",27.8403,28.7696,27.788,28.7238,558790.0],["2013-08-21",28.606,28.6976,28.3573,28.5144,451677.0],["2013-08-22",28.5209,29.2016,28.3704,28.966,446023.0],["2013-08-23",28.9332,29.0838,28.7042,29.0249,173581.0],["2013-08-26",29.0118,29.1819,28.6976,28.9921,429062.0],["2013-08-27",28.6322,28.9725,28.4162,28.5209,526854.0],["2013-08-28",28.5275,28.5537,28.161,28.2134,262510.0],["2013-08-29",28.1414,28.9463,28.1414,28.5733,332187.0],["2013-08-30",28.4817,28.6387,27.8992,27.945,246314.0],["2013-09-03",28.2592,28.3835,27.2709,27.428,458706.0],["2013-09-04",27.3822,27.5982,27.1597,27.5262,309420.0],["2013-09-05",27.5262,27.7749,27.3757,27.5589,116892.0],["2013-09-06",27.5916,27.7029,27.0812,27.1859,147146.0],["2013-09-09",27.2513,27.9123,27.2513,27.9058,265566.0],["2013-09-10",27.9712,28.2068,27.4673,27.7421,200932.0],["2013-09-11",27.6702,27.7421,27.2513,27.2579,399572.0],["2013-09-12",27.2251,27.3233,27.0092,27.0615,140118.0],["2013-09-13",27.2055,27.4542,27.1073,27.4542,195737.0],["2013-09-16",27.8272,28.9005,27.8272,28.7042,735732.0],["2013-09-17",28.7042,28.9921,28.6453,28.7893,439300.0],["2013-09-18",28.7958,29.1623,28.4555,28.5079,424937.0],["2013-09-19",28.5209,28.8416,28.0694,28.2395,213920.0],["2013-09-20",28.4162,28.4228,28.1021,28.1479,456719.0],["2013-09-23",28.1479,28.1479,27.7225,27.8599,200474.0],["2013-09-24",27.9581,28.1217,27.6702,27.716,230422.0],["2013-09-25",27.6767,27.788,26.9634,26.983,471388.0],["2013-09-26",27.1008,27.3102,26.8521,27.055,357858.0],["2013-09-27",26.8652,27.1073,26.8325,26.9175,132783.0],["2013-09-30",26.6885,26.7343,26.2762,26.4202,396516.0],["2013-10-01",26.4791,26.8652,26.322,26.466,375888.0],["2013-10-02",26.322,26.4005,26.0602,26.3154,293223.0],["2013-10-03",26.3482,26.4332,25.1702,25.4647,2165940.0],["2013-10-04",25.4254,25.5236,25.2814,25.4319,617006.0],["2013-10-07",25.1832,25.6675,25.1832,25.4385,514019.0],["2013-10-08",25.3861,25.4058,25.072,25.3272,717243.0],["2013-10-09",25.3338,25.6021,25.144,25.5563,583849.0],["2013-10-10",25.8639,26.466,25.6283,26.4136,1151348.0],["2013-10-11",26.3743,26.6688,26.2173,26.6165,213462.0],["2013-10-14",26.551,26.6492,26.2631,26.5249,339674.0],["2013-10-15",26.4071,26.6099,26.2696,26.3743,267247.0],["2013-10-16",26.5838,26.6099,26.2762,26.4856,244327.0],["2013-10-17",26.3089,26.5772,26.3089,26.5052,307434.0],["2013-10-18",26.7212,26.7343,26.4267,26.6819,169608.0],["2013-10-21",26.6492,26.839,26.25,26.5183,207197.0],["2013-10-22",26.538,27.3822,26.538,27.3429,324394.0],["2013-10-23",27.1597,27.4869,27.0288,27.3953,221560.0],["2013-10-24",27.3953,27.9319,27.3168,27.8403,213003.0],["2013-10-25",27.8469,28.1544,27.6505,28.1544,176331.0],["2013-10-28",28.1544,28.4031,27.9843,28.2657,358010.0],["2013-10-29",28.3377,28.5275,28.0759,28.5079,147146.0],["2013-10-30",28.462,28.462,28.0497,28.2395,245397.0],["2013-10-31",28.1741,28.4162,28.0105,28.1086,598670.0],["2013-11-01",28.0497,28.1414,27.3953,27.9516,211322.0],["2013-11-04",28.017,28.017,27.6374,27.8338,158148.0],["2013-11-05",27.7552,27.8927,27.5196,27.8141,409046.0],["2013-11-06",27.9777,28.0497,27.8338,27.9647,212698.0],["2013-11-07",27.9974,28.1872,27.5982,27.5982,293834.0],["2013-11-08",27.5589,27.9188,27.2513,27.8076,195584.0],["2013-11-11",27.7291,27.9123,27.5393,27.8141,106043.0],["2013-11-12",27.6702,27.8403,27.4607,27.8207,93514.0],["2013-11-13",27.5654,27.9516,27.0288,27.9188,384139.0],["2013-11-14",27.8534,28.6715,27.7356,28.6453,206433.0],["2013-11-15",28.6649,29.712,28.6649,29.6139,378180.0],["2013-11-18",29.7644,29.9084,29.4437,29.6728,244174.0],["2013-11-19",29.7709,30.2291,29.5419,30.2029,358010.0],["2013-11-20",30.1963,30.4319,29.3063,29.9215,366262.0],["2013-11-21",29.9084,30.6217,29.267,30.5694,455650.0],["2013-11-22",30.4843,32.0288,29.9542,30.6217,1904194.0],["2013-11-25",30.8181,32.2775,30.6283,31.2565,915425.0],["2013-11-26",31.394,32.3953,31.1322,32.1531,672473.0],["2013-11-27",32.2971,32.7487,32.1793,32.7291,724119.0],["2013-11-29",32.9319,33.4162,32.8403,33.1479,343189.0],["2013-12-02",33.0628,33.4817,32.356,32.7683,1365879.0],["2013-12-03",32.788,33.5995,32.7487,33.3246,420658.0],["2013-12-04",33.1544,33.7042,32.788,33.377,498586.0],["2013-12-05",33.3312,33.9136,33.1675,33.7435,449538.0],["2013-12-06",33.8089,34.3783,33.7827,34.0183,434410.0],["2013-12-09",34.1492,35.2749,34.1034,34.4306,1612498.0],["2013-12-10",34.2277,34.2277,32.1662,32.199,1983191.0],["2013-12-11",32.0026,32.0026,30.7723,30.9424,2902283.0],["2013-12-12",31.0864,31.0864,29.7382,30.4319,2310489.0],["2013-12-13",31.0406,31.394,30.4974,31.2173,2146840.0],["2013-12-16",31.2435,31.466,30.6675,30.9751,586294.0],["2013-12-17",31.178,31.5118,30.517,31.4202,706547.0],["2013-12-18",31.3743,31.8586,31.2827,31.8521,783558.0],["2013-12-19",31.9241,32.0812,31.4136,32.0746,914355.0],["2013-12-20",32.0746,32.4084,32.0746,32.3168,1043930.0],["2013-12-23",32.4476,32.4476,32.055,32.2317,498892.0],["2013-12-24",32.1728,32.4084,32.1335,32.4018,508366.0],["2013-12-26",32.4476,32.4935,31.9699,32.1793,203988.0],["2013-12-27",32.3233,32.4084,31.9961,32.3102,327603.0],["2013-12-30",32.2382,32.5196,32.0288,32.3691,254106.0],["2013-12-31",32.428,32.6505,32.1401,32.2448,526702.0],["2014-01-02",32.2448,32.6309,31.9437,32.5393,532355.0],["2014-01-03",32.6571,32.8861,32.3495,32.6243,403545.0],["2014-01-06",32.6636,33.1806,31.9895,32.3953,659943.0],["2014-01-07",32.5589,32.9319,32.3953,32.7421,506074.0],["2014-01-08",32.8141,32.8403,32.3102,32.6702,682252.0],["2014-01-09",32.6963,33.4555,32.6963,32.9843,973183.0],["2014-01-10",32.7356,33.6649,32.7356,33.3442,619604.0],["2014-01-13",33.462,33.9921,33.2068,33.3377,599129.0],["2014-01-14",33.5537,33.9463,33.3246,33.6322,377874.0],["2014-01-15",33.6715,34.0707,33.462,33.7238,426006.0],["2014-01-16",33.6976,34.4503,33.6976,34.4306,681641.0],["2014-01-17",34.5026,34.5484,34.123,34.2408,1182519.0],["2014-01-21",34.3521,35.0065,34.3128,34.7775,860111.0],["2014-01-22",34.9476,35.9686,34.8298,35.8442,1301398.0],["2014-01-23",35.7853,36.623,35.3927,36.4791,811215.0],["2014-01-24",36.1911,36.6361,35.4908,35.8639,885018.0],["2014-01-27",35.8312,36.0668,35.3927,35.589,683780.0],["2014-01-28",35.517,35.6414,34.3914,35.3338,2873710.0],["2014-01-29",34.8953,35.1963,34.5681,34.928,949652.0],["2014-01-30",35.2225,35.7461,34.8298,35.1571,789212.0],["2014-01-31",34.6466,35.2945,34.5223,35.0327,787684.0],["2014-02-03",35.3403,36.1584,34.6073,34.9346,1182978.0],["2014-02-04",34.9607,35.4123,34.7709,35.3796,948124.0],["2014-02-05",35.3665,35.5563,35.144,35.3599,530369.0],["2014-02-06",35.4188,35.7003,35.2683,35.3927,488043.0],["2014-02-07",34.195,36.1453,34.038,35.0589,1124914.0],["2014-02-10",35.0131,35.0982,34.3914,35.0785,436244.0],["2014-02-11",35.0196,35.2683,34.3652,34.8887,567652.0],["2014-02-12",34.7055,35.2683,34.6401,35.2421,457178.0],["2014-02-13",35.1767,35.6348,34.9935,35.4188,412102.0],["2014-02-14",35.6544,36.2565,35.3403,35.7657,536939.0],["2014-02-18",35.8312,36.1322,35.7461,36.106,462067.0],["2014-02-19",35.9555,36.5052,35.9293,36.3743,431966.0],["2014-02-20",36.3285,37.644,36.3285,37.5262,550691.0],["2014-02-21",37.6571,37.6571,36.8194,37.2317,430438.0],["2014-02-24",37.1924,37.6767,37.1924,37.4018,744289.0],["2014-02-25",37.3953,37.4411,36.9241,37.1662,267553.0],["2014-02-26",37.1597,37.6113,37.0157,37.2448,235312.0],["2014-02-27",37.1139,37.3298,36.7801,37.3168,233326.0],["2014-02-28",37.4804,37.8796,37.1073,37.3822,453358.0],["2014-03-03",37.4738,37.7094,36.6361,37.2709,418825.0],["2014-03-04",37.6832,38.7958,37.6832,38.5602,658415.0],["2014-03-05",38.5209,38.5209,37.7552,37.9581,485904.0],["2014-03-06",37.9712,38.4751,37.8796,38.3835,202002.0],["2014-03-07",38.5733,38.9267,38.3573,38.9005,443426.0],["2014-03-10",38.8613,39.6793,38.8613,39.3848,481320.0],["2014-03-11",38.6126,38.7696,35.7526,35.9555,1429444.0],["2014-03-12",35.8377,36.6427,35.1374,36.322,659332.0],["2014-03-13",37.1728,37.6309,36.0602,37.4869,6773013.0],["2014-03-14",37.2317,37.945,37.1139,37.6243,1042249.0],["2014-03-17",38.1806,38.6715,37.9319,38.0956,1277561.0],["2014-03-18",38.0825,38.1741,37.6571,37.9974,563221.0],["2014-03-19",37.9188,38.3835,37.6767,38.1741,479334.0],["2014-03-20",38.1283,38.5406,37.7749,38.2461,432271.0],["2014-03-21",38.5275,39.2343,38.1872,38.9529,1600580.0],["2014-03-24",39.2343,39.2474,36.8979,37.5262,872488.0],["2014-03-25",37.7291,38.1217,37.0681,37.4738,499809.0],["2014-03-26",37.6636,37.6636,35.6086,35.6741,1265184.0],["2014-03-27",35.7461,35.7984,34.2736,34.4699,1933226.0],["2014-03-28",34.3979,35.4058,34.3979,34.8364,781114.0],["2014-03-31",35.0916,36.4594,35.0654,36.0733,1774772.0],["2014-04-01",36.2435,36.2696,35.1898,35.9686,806937.0],["2014-04-02",35.9228,36.0013,35.5956,35.7919,426159.0],["2014-04-03",35.8901,35.8901,35.1636,35.7461,691573.0],["2014-04-04",35.5759,35.8442,34.5615,34.8233,815341.0],["2014-04-07",34.8626,35.0196,33.6322,33.8154,1230346.0],["2014-04-08",33.9987,34.483,33.7827,34.1492,1055695.0],["2014-04-09",34.1819,34.4895,34.0838,34.3848,700588.0],["2014-04-10",34.3848,34.5092,33.4817,33.5864,588433.0],["2014-04-11",33.3246,33.7631,33.1283,33.4948,721522.0],["2014-04-14",34.4503,34.5026,33.4228,33.9071,586599.0],["2014-04-15",34.0314,34.0641,33.017,33.9005,573306.0],["2014-04-16",34.1165,36.4921,33.9202,35.8181,2641301.0],["2014-04-17",36.2238,36.2238,34.7317,35.5039,1190465.0],["2014-04-21",35.4385,35.6872,35.1767,35.5628,587822.0],["2014-04-22",35.7526,35.8246,34.8626,35.144,1155779.0],["2014-04-23",35.1505,35.4843,35.0262,35.3141,385667.0],["2014-04-24",35.517,35.517,34.3586,34.7382,690045.0],["2014-04-25",34.699,34.9018,34.3063,34.3586,639774.0],["2014-04-28",34.5223,34.5223,33.2592,33.6649,707311.0],["2014-04-29",33.6715,34.0314,33.5079,33.6387,462526.0],["2014-04-30",33.7762,34.2212,33.606,34.2016,665597.0],["2014-05-01",34.3325,34.3325,33.5733,34.1754,524868.0],["2014-05-02",34.1819,34.9411,34.0641,34.5746,486974.0],["2014-05-05",34.3521,34.6793,33.7238,34.483,517534.0],["2014-05-06",34.2736,34.4961,33.8351,34.1034,877225.0],["2014-05-07",34.1034,34.4044,33.7238,34.2277,844526.0],["2014-05-08",34.195,34.928,33.9463,34.0838,625410.0],["2014-05-09",33.4686,33.4686,30.4319,31.4332,4064327.0],["2014-05-12",32.1793,32.8141,31.9241,32.3298,1090381.0],["2014-05-13",32.2644,32.5393,31.7801,32.127,681794.0],["2014-05-14",32.0223,32.3168,31.5445,31.5445,766598.0],["2014-05-15",31.3416,31.466,30.2225,30.9031,1789441.0],["2014-05-16",30.7788,31.0995,30.3665,30.733,681030.0],["2014-05-19",30.2421,30.9424,29.9018,29.9411,1720986.0],["2014-05-20",29.9607,30.5301,29.8102,30.445,1506302.0],["2014-05-21",30.5956,31.2238,30.4385,31.2173,2114599.0],["2014-05-22",31.9241,32.2775,31.6492,32.1008,12343948.0],["2014-05-23",31.5903,32.3298,31.4725,32.2644,2339674.0],["2014-05-27",32.2971,32.4607,32.1728,32.4607,1189242.0],["2014-05-28",32.5196,32.9777,32.4215,32.8403,1297272.0],["2014-05-29",33.089,33.089,32.7291,32.873,1498204.0],["2014-05-30",33.0366,33.0366,32.572,32.7029,1819695.0],["2014-06-02",32.7029,32.7094,32.2055,32.6832,855986.0],["2014-06-03",32.4738,32.6963,32.2644,32.5327,1022538.0],["2014-06-04",32.5589,32.7945,32.3691,32.7552,813966.0],["2014-06-05",32.7421,33.1283,32.6571,32.9254,1061502.0],["2014-06-06",33.0105,33.4228,32.7552,33.4228,683474.0],["2014-06-09",33.3639,33.6584,33.3639,33.6387,1035373.0],["2014-06-10",33.4162,33.7304,33.4097,33.7304,648789.0],["2014-06-11",33.6322,33.8482,33.462,33.6911,477500.0],["2014-06-12",33.5995,33.5995,33.0628,33.4751,718924.0],["2014-06-13",33.5209,33.6453,33.0825,33.4293,284055.0],["2014-06-16",33.3312,33.606,33.2788,33.5013,392543.0],["2014-06-17",33.5733,33.8416,33.4097,33.6584,770723.0],["2014-06-18",33.5602,33.5929,33.2461,33.4359,631981.0],["2014-06-19",33.5798,33.9071,33.0497,33.2984,729773.0],["2014-06-20",33.4228,34.1688,33.0694,34.0969,1518679.0],["2014-06-23",34.1165,34.1558,33.5733,33.8351,431966.0],["2014-06-24",33.6584,33.6976,32.5393,32.6505,869738.0],["2014-06-25",31.0471,32.9777,31.0275,32.9581,773015.0],["2014-06-26",32.9777,32.9777,31.8456,32.0942,1118954.0],["2014-06-27",32.0092,32.9974,32.0092,32.8469,1031858.0],["2014-06-30",32.7749,33.377,32.5785,33.3181,740469.0],["2014-07-01",33.5275,33.9856,32.6898,32.7094,1440598.0],["2014-07-02",32.788,33.0105,32.5589,32.6702,646955.0],["2014-07-03",32.7225,32.8861,32.5916,32.6505,329131.0],["2014-07-07",32.572,32.572,31.8128,31.839,592100.0],["2014-07-08",31.7408,31.8652,31.0864,31.2435,1177171.0],["2014-07-09",31.2304,31.8325,31.1191,31.623,1404232.0],["2014-07-10",31.1518,31.8717,31.034,31.4267,1329054.0],["2014-07-11",31.4398,32.2186,31.0995,32.1924,965543.0],["2014-07-14",32.5262,32.5262,32.0353,32.2317,448621.0],["2014-07-15",32.1139,32.2317,31.695,31.7408,684086.0],["2014-07-16",31.8194,31.9961,31.106,31.1257,856444.0],["2014-07-17",31.0733,31.0733,30.4581,30.5497,885934.0],["2014-07-18",30.4843,30.9817,30.4843,30.8966,1496829.0],["2014-07-21",30.6741,30.7526,30.3927,30.6283,484529.0],["2014-07-22",30.7919,31.0079,30.6283,30.6544,508977.0],["2014-07-23",30.6806,31.0079,30.1898,30.9751,576820.0],["2014-07-24",30.9948,31.3547,30.9882,31.2762,545649.0],["2014-07-25",31.0864,31.3678,30.9882,31.0537,535870.0],["2014-07-28",31.1453,31.1518,30.5039,30.6021,840400.0],["2014-07-29",30.6217,30.9293,30.0589,30.1505,858889.0],["2014-07-30",30.4123,30.5039,29.7186,29.9215,1371533.0],["2014-07-31",29.6401,29.8364,29.1296,29.3979,961570.0],["2014-08-01",29.4241,29.6466,28.9071,29.4175,1286576.0],["2014-08-04",29.4764,30.0524,29.1361,29.9149,586599.0],["2014-08-05",29.7971,29.8298,29.1885,29.5484,685308.0],["2014-08-06",29.4634,30.0524,29.4568,29.6335,605852.0],["2014-08-07",29.7775,29.9607,29.1034,29.1296,1451600.0],["2014-08-08",23.8089,24.7644,21.5118,24.4961,19394598.0],["2014-08-11",24.712,25.6544,24.5092,24.5157,3213995.0],["2014-08-12",24.4175,24.5157,23.9202,24.2343,2404919.0],["2014-08-13",24.4306,24.5419,24.2212,24.3717,1061807.0],["2014-08-14",24.5288,25.0524,24.4568,24.8953,2093513.0],["2014-08-15",25.0393,25.0851,24.5681,24.7906,1589426.0],["2014-08-18",24.9935,25.1832,24.3979,24.4895,1623347.0],["2014-08-19",24.5419,24.6662,24.2801,24.3128,1068989.0],["2014-08-20",24.2539,24.3914,23.6518,23.6584,1946366.0],["2014-08-21",23.5864,23.6715,23.3966,23.5929,1733669.0],["2014-08-22",23.6322,23.9987,23.462,23.9005,871418.0],["2014-08-25",24.0183,24.0641,23.3966,23.5668,1627473.0],["2014-08-26",23.6715,23.822,23.305,23.7696,867140.0],["2014-08-27",23.6518,24.1623,23.6518,23.9267,684544.0],["2014-08-28",24.1361,24.5877,23.9921,24.4699,1144472.0],["2014-08-29",24.4372,24.5353,24.0249,24.195,1147070.0],["2014-09-02",24.1688,24.5484,23.678,23.7042,1183742.0],["2014-09-03",23.9005,23.9005,23.1217,23.3639,1360378.0],["2014-09-04",23.2788,23.5995,23.1741,23.2134,609366.0],["2014-09-05",23.233,23.2984,22.945,23.0956,923523.0],["2014-09-08",23.089,23.7762,22.4869,23.7238,2159675.0],["2014-09-09",23.75,24.2801,23.4031,24.038,2152188.0],["2014-09-10",23.9987,24.0903,23.5668,24.0641,1123386.0],["2014-09-11",23.9267,24.7382,23.9267,24.6662,1231874.0],["2014-09-12",24.6728,24.7317,23.9529,24.3194,1175796.0],["2014-09-15",24.3325,24.3652,23.3901,23.822,992589.0],["2014-09-16",23.9267,24.2277,23.5733,23.5995,958362.0],["2014-09-17",23.5995,23.6715,23.0563,23.4555,1349988.0],["2014-09-18",23.5079,23.6126,22.9058,23.0694,1064252.0],["2014-09-19",23.161,23.2003,22.5,22.5458,1901749.0],["2014-09-22",22.572,22.6243,22.0681,22.2448,1450989.0],["2014-09-23",22.2055,22.3429,21.8194,21.8194,891282.0],["2014-09-24",21.8652,22.2709,21.7932,22.127,1121094.0],["2014-09-25",22.0746,22.1597,21.6688,21.911,1173198.0],["2014-09-26",21.9044,22.7094,21.9044,22.6636,1268393.0],["2014-09-29",22.4084,22.5589,21.8586,22.2382,2505462.0],["2014-09-30",22.1335,22.2513,21.6885,21.7147,1302162.0],["2014-10-01",21.7474,21.8848,21.2173,21.538,1223317.0],["2014-10-02",21.5903,22.2055,21.5445,22.0288,843609.0],["2014-10-03",22.2579,22.644,21.9895,22.4476,1121399.0],["2014-10-06",22.4935,22.6702,22.0877,22.4149,901214.0],["2014-10-07",22.2644,22.4215,22.1073,22.1924,1025135.0],["2014-10-08",22.1531,22.6243,21.9175,22.6113,837802.0],["2014-10-09",22.5654,22.6832,21.8063,22.1139,1082130.0],["2014-10-10",22.1008,22.4149,21.2369,21.3285,1908166.0],["2014-10-13",21.4136,21.4136,20.7984,20.9031,1472686.0],["2014-10-14",20.9228,21.2107,20.7068,20.9228,1398884.0],["2014-10-15",20.877,21.0209,20.2487,20.7264,1454198.0],["2014-10-16",20.4516,20.8901,20.4385,20.733,1158377.0],["2014-10-17",20.9424,21.106,20.7199,20.9555,775918.0],["2014-10-20",21.1126,22.8992,21.1126,22.8207,2272289.0],["2014-10-21",23.5013,24.4044,23.2984,23.7827,2421116.0],["2014-10-22",23.894,24.1623,23.449,23.4751,1259836.0],["2014-10-23",23.7238,23.9921,23.5144,23.7042,1248070.0],["2014-10-24",23.606,23.7304,23.3901,23.4359,527924.0],["2014-10-27",23.3312,23.606,23.2526,23.3508,793338.0],["2014-10-28",23.4293,24.0576,23.4162,24.0445,1118954.0],["2014-10-29",24.051,24.1492,23.4751,23.75,615020.0],["2014-10-30",23.6257,24.2343,23.5471,24.1034,718160.0],["2014-10-31",24.3914,24.699,24.1688,24.5419,1130109.0],["2014-11-03",24.5092,25.0,24.4044,24.8168,1114065.0],["2014-11-04",24.9607,25.3927,24.928,24.9935,1294369.0],["2014-11-05",25.2225,25.3861,24.2997,24.3652,1020398.0],["2014-11-06",24.3652,24.6531,24.1558,24.6531,683627.0],["2014-11-07",24.5877,24.7317,24.123,24.3979,749331.0],["2014-11-10",24.3914,24.627,24.1034,24.4568,546413.0],["2014-11-11",24.4961,24.6466,23.8547,24.1558,798991.0],["2014-11-12",23.966,24.4895,23.8809,24.3063,1002062.0],["2014-11-13",24.2736,24.4568,23.4751,23.7042,657040.0],["2014-11-14",23.6649,23.822,23.4817,23.6846,892658.0],["2014-11-17",23.5929,23.894,23.305,23.7762,923982.0],["2014-11-18",23.7696,24.0969,23.449,23.6126,971502.0],["2014-11-19",23.5209,23.5537,22.9058,23.2592,757888.0],["2014-11-20",23.1021,23.7173,23.1021,23.4817,638857.0],["2014-11-21",23.7435,24.2605,23.4882,24.0707,1006494.0],["2014-11-24",24.1688,24.3521,23.8285,24.2801,1905874.0],["2014-11-25",23.2984,25.9882,22.9058,25.2225,4823438.0],["2014-11-26",25.1505,27.0353,24.9149,26.4202,3083046.0],["2014-11-28",26.5052,26.5052,26.0995,26.178,832607.0],["2014-12-01",25.949,26.767,25.9031,26.178,1328290.0],["2014-12-02",26.6034,27.0877,26.4463,26.8128,1337000.0],["2014-12-03",26.7801,27.6178,26.7147,27.2251,1118649.0],["2014-12-04",27.212,27.212,26.4398,26.8456,1117579.0],["2014-12-05",26.7932,27.3626,26.695,27.1531,964321.0],["2014-12-08",27.1139,27.3102,26.6361,26.7212,1227901.0],["2014-12-09",26.4594,27.0223,25.9424,26.8063,1409427.0],["2014-12-10",26.7147,27.1008,26.5772,26.9895,1543586.0],["2014-12-11",27.1728,27.9647,27.0877,27.6178,2062494.0],["2014-12-12",27.2906,27.8861,26.6688,27.0877,1144472.0],["2014-12-15",27.199,27.2906,26.1584,26.3416,1049430.0],["2014-12-16",26.2565,27.6505,26.2042,26.5183,1367866.0],["2014-12-17",26.5052,27.4542,26.4202,27.3953,995339.0],["2014-12-18",27.3953,27.4673,26.911,27.3037,943693.0],["2014-12-19",27.2055,27.4607,26.983,27.2317,1834517.0],["2014-12-22",27.2906,27.644,27.0746,27.644,614409.0],["2014-12-23",27.6898,27.873,27.3429,27.5,628008.0],["2014-12-24",27.6113,27.9319,27.5,27.8207,211170.0],["2014-12-26",27.9385,28.0759,27.7421,27.7945,308809.0],["2014-12-29",27.8403,27.9254,27.5524,27.6898,354190.0],["2014-12-30",27.5851,28.1217,27.5,27.8861,341355.0],["2014-12-31",27.9974,28.0759,27.2709,27.4149,929941.0],["2015-01-02",27.5327,28.1217,26.9895,27.9712,571014.0],["2015-01-05",27.6702,27.9319,26.5052,26.9044,1071281.0],["2015-01-06",26.8979,27.199,26.1518,26.2173,710826.0],["2015-01-07",26.3285,26.8456,26.2827,26.8325,798227.0],["2015-01-08",27.1008,27.4607,26.9699,27.1204,1420123.0],["2015-01-09",27.1335,27.4607,26.7016,27.0484,990450.0],["2015-01-12",27.1466,27.3298,26.8128,27.199,655818.0],["2015-01-13",27.4542,27.7683,26.8194,27.1335,647414.0],["2015-01-14",26.8128,27.212,26.5707,26.9634,795782.0],["2015-01-15",26.7932,26.8521,25.7919,25.962,1311482.0],["2015-01-16",25.9097,26.2762,25.7134,26.034,1153182.0],["2015-01-20",26.106,26.3089,25.4908,25.7919,542440.0],["2015-01-21",25.6872,26.0864,25.5432,25.9686,746122.0],["2015-01-22",26.2107,27.788,25.962,27.6767,1188173.0],["2015-01-23",27.6636,27.7291,26.9044,27.1204,910841.0],["2015-01-26",28.0236,32.1859,27.7814,31.9568,6053172.0],["2015-01-27",31.7212,32.5524,31.4267,31.8848,2066773.0],["2015-01-28",31.9699,32.0615,30.5694,31.7408,1653602.0],["2015-01-29",31.3613,31.6688,31.034,31.5707,7584228.0],["2015-01-30",31.2435,31.4071,30.805,30.9228,2153716.0],["2015-02-02",30.962,31.1453,30.2356,30.7461,1544197.0],["2015-02-03",30.8573,31.0929,30.301,30.517,1572465.0],["2015-02-04",30.3796,31.2042,30.3796,31.1584,1972954.0],["2015-02-05",31.2762,31.538,30.9359,30.9817,2217281.0],["2015-02-06",30.0589,31.5445,29.0838,31.2107,2412559.0],["2015-02-09",31.1846,32.7487,30.7853,32.3626,2429367.0],["2015-02-10",32.4738,32.5262,31.7277,32.2709,1480174.0],["2015-02-11",32.3626,32.3953,31.5838,31.9699,1088547.0],["2015-02-12",32.0353,32.1335,31.3351,31.983,1180074.0],["2015-02-13",31.8717,32.1073,31.5772,31.8194,795935.0],["2015-02-17",31.7474,32.1204,31.695,31.9568,565513.0],["2015-02-18",31.8586,32.2971,31.8586,32.1401,607380.0],["2015-02-19",32.1924,32.6571,31.9699,32.5524,474597.0],["2015-02-20",32.3953,32.7225,31.7408,32.3429,825578.0],["2015-02-23",32.3364,32.5851,32.1139,32.3626,791810.0],["2015-02-24",32.4018,32.6898,32.1859,32.4476,752234.0],["2015-02-25",32.5393,33.0497,32.212,32.4542,826342.0],["2015-02-26",32.3233,32.6505,32.1859,32.3822,1109481.0],["2015-02-27",32.4084,32.6767,32.0223,32.3822,2380013.0],["2015-03-02",32.4411,33.3181,32.3953,33.2264,750859.0],["2015-03-03",33.0563,33.2134,32.428,33.1414,783864.0],["2015-03-04",32.9516,33.1479,32.6767,32.6832,1062877.0],["2015-03-05",32.788,33.2657,32.5,32.7945,607838.0],["2015-03-06",32.4673,32.6767,31.7605,32.0157,1024982.0],["2015-03-09",32.1401,32.4018,31.911,32.356,799144.0],["2015-03-10",31.8717,32.2251,31.5838,31.5969,888379.0],["2015-03-11",31.7147,31.8652,31.0864,31.7866,596531.0],["2015-03-12",32.0353,32.3495,31.5838,31.7408,751776.0],["2015-03-13",31.6099,31.6688,30.9228,31.3154,648483.0],["2015-03-16",31.5183,31.5183,30.6414,30.7461,1331346.0],["2015-03-17",30.5694,31.4071,30.4647,31.2762,601726.0],["2015-03-18",31.2893,31.4332,30.1702,31.3154,913438.0],["2015-03-19",31.1715,31.3154,30.5039,30.8508,893880.0],["2015-03-20",31.0668,31.8914,30.805,31.767,1549392.0],["2015-03-23",31.7016,32.2513,31.7016,31.7474,677515.0],["2015-03-24",31.8063,32.0026,31.5707,31.6819,546413.0],["2015-03-25",31.8783,32.3495,31.4529,31.5314,523340.0],["2015-03-26",31.4725,31.7801,30.949,31.0013,548094.0],["2015-03-27",30.8312,31.25,30.5039,31.1846,604324.0],["2015-03-30",31.178,31.6296,30.6479,31.4136,670639.0],["2015-03-31",31.0995,31.3285,30.5759,30.6544,921078.0],["2015-04-01",30.5694,30.805,29.9476,30.7264,789670.0],["2015-04-02",30.7592,31.4594,30.6872,31.2173,466346.0],["2015-04-06",31.1387,32.0615,31.1387,31.8259,578042.0],["2015-04-07",31.7539,32.3364,31.6296,31.7016,552525.0],["2015-04-08",31.839,32.055,31.4005,31.6034,554206.0],["2015-04-09",31.538,31.7539,31.106,31.2107,475514.0],["2015-04-10",31.322,31.4463,30.9424,31.2173,408740.0],["2015-04-13",31.1911,31.3678,30.9424,31.1649,543204.0],["2015-04-14",31.1976,31.7147,30.7526,31.5772,685002.0],["2015-04-15",31.7343,31.983,31.4005,31.7736,760027.0],["2015-04-16",31.6492,31.9437,31.5118,31.6099,404309.0],["2015-04-17",31.2958,31.4594,30.8312,31.2304,773474.0],["2015-04-20",31.2958,31.5314,31.1126,31.1976,462678.0],["2015-04-21",31.2565,31.4267,30.6937,31.3547,411643.0],["2015-04-22",31.3416,31.6688,31.0537,31.6165,496294.0],["2015-04-23",31.5052,31.767,30.8704,31.5314,1151195.0],["2015-04-24",31.4987,31.6099,30.9097,31.1518,422034.0],["2015-04-27",31.25,31.4791,30.9162,31.2042,405073.0],["2015-04-28",31.1518,31.7997,31.0209,31.695,524104.0],["2015-04-29",31.767,32.1597,31.1322,31.2107,834441.0],["2015-04-30",30.9882,31.3482,30.0524,30.7199,1468408.0],["2015-05-01",30.7526,31.178,30.4319,30.4974,658110.0],["2015-05-04",30.445,31.3024,30.4319,31.2173,735274.0],["2015-05-05",31.106,31.4136,29.8757,30.1702,1002826.0],["2015-05-06",30.1505,30.2683,29.2866,29.5942,673390.0],["2015-05-07",29.4568,30.1113,29.2736,29.6204,793949.0],["2015-05-08",29.7317,33.6453,29.4895,32.6505,2839941.0],["2015-05-11",32.3233,33.9005,31.9961,33.5668,2409656.0],["2015-05-12",33.1675,33.1675,31.6034,32.0092,2006570.0],["2015-05-13",31.8325,31.9895,29.0249,29.3914,4269996.0],["2015-05-14",29.6793,30.3665,29.0903,29.2081,2763541.0],["2015-05-15",29.1885,29.4306,27.2448,28.6584,6073342.0],["2015-05-18",28.1937,29.3652,28.1937,29.0641,2439605.0],["2015-05-19",29.195,29.3194,28.0563,28.3573,1734586.0],["2015-05-20",28.4751,28.7435,28.0039,28.0301,1452670.0],["2015-05-21",28.0694,28.3246,27.6243,27.7814,2193902.0],["2015-05-22",27.7945,28.1872,27.5589,27.9777,1698525.0],["2015-05-26",27.7749,29.2408,27.356,28.7958,2438077.0],["2015-05-27",28.9071,29.7251,27.4673,28.462,4324698.0],["2015-05-28",28.3377,28.6387,27.3887,27.8992,1755978.0],["2015-05-29",27.8338,28.7958,27.7094,28.3115,1754755.0],["2015-06-01",29.4241,29.6466,28.2657,28.4817,2188402.0],["2015-06-02",28.3835,28.9267,28.3835,28.5798,980518.0],["2015-06-03",28.8089,29.267,28.5209,29.0314,1197035.0],["2015-06-04",28.8809,29.4503,28.5275,28.6387,1427763.0],["2015-06-05",28.8351,29.2408,28.4686,29.1754,1052334.0],["2015-06-08",29.0838,29.4437,28.9398,29.2408,1226678.0],["2015-06-09",29.2408,29.3521,28.4031,28.9856,1193368.0],["2015-06-10",29.267,29.7251,28.9987,29.3325,1466574.0],["2015-06-11",29.3521,29.9018,29.267,29.8953,1039346.0],["2015-06-12",29.856,30.4974,29.7382,30.4058,954236.0],["2015-06-15",30.1505,30.9948,30.0131,30.6086,1673771.0],["2015-06-16",30.6283,31.9503,30.5366,31.7147,2075635.0],["2015-06-17",31.5772,32.1531,31.3089,31.7016,1822751.0],["2015-06-18",31.8914,32.7683,31.8586,32.4673,1569562.0],["2015-06-19",32.9516,34.1819,32.8861,34.051,4004277.0],["2015-06-22",34.1688,34.6859,34.0576,34.195,1386354.0],["2015-06-23",34.2801,35.2487,34.1361,34.9411,1817556.0],["2015-06-24",34.9869,35.3338,34.3456,34.3652,1463213.0],["2015-06-25",34.3063,35.1309,34.2801,34.6204,1113454.0],["2015-06-26",34.7644,34.7971,34.267,34.4568,981587.0],["2015-06-29",34.1623,34.7382,33.966,33.9921,1471770.0],["2015-06-30",34.3194,35.7657,34.2081,35.2945,3916111.0],["2015-07-01",35.517,35.9555,34.2997,34.5223,2301779.0],["2015-07-02",34.5615,34.6008,33.822,34.3914,1080143.0],["2015-07-06",34.1296,34.8822,33.9725,34.2997,696921.0],["2015-07-07",34.2605,34.2605,33.2003,33.7893,1324623.0],["2015-07-08",33.6126,34.3848,33.4162,34.0969,1219497.0],["2015-07-09",34.5157,34.6204,33.6191,33.7565,995645.0],["2015-07-10",33.9136,34.2343,33.8547,34.0969,573611.0],["2015-07-13",34.1623,34.8757,34.1099,34.6662,1104438.0],["2015-07-14",34.6662,35.2683,34.5353,35.2225,751012.0],["2015-07-15",35.0916,35.6021,34.9215,35.0851,632286.0],["2015-07-16",35.2225,35.3796,35.0065,35.1832,721827.0],["2015-07-17",35.1636,35.3469,34.9935,35.3141,652914.0],["2015-07-20",35.2029,35.5694,34.1754,35.2029,709450.0],["2015-07-21",35.2356,35.3599,34.6859,34.9149,745053.0],["2015-07-22",34.8233,35.4647,34.6531,35.3403,492016.0],["2015-07-23",35.3403,36.2893,34.9149,35.0785,848346.0],["2015-07-24",34.9411,35.2814,34.6531,34.6924,637176.0],["2015-07-27",34.5223,34.6401,34.1165,34.6008,811368.0],["2015-07-28",34.627,35.2749,34.2932,34.9869,487585.0],["2015-07-29",34.7186,35.1636,34.4437,34.5812,1066544.0],["2015-07-30",34.555,35.5759,34.2997,35.4123,775613.0],["2015-07-31",35.589,35.6348,35.0458,35.1702,683780.0],["2015-08-03",35.216,35.2552,34.7709,35.0065,594698.0],["2015-08-04",34.9935,35.733,34.7317,35.2618,899534.0],["2015-08-05",35.3469,35.6937,34.6859,34.7448,1155168.0],["2015-08-06",34.8887,34.9215,33.462,33.8089,1270074.0],["2015-08-07",36.5445,40.6479,36.538,38.017,6929786.0],["2015-08-10",38.7369,41.6427,38.7173,41.6165,4025974.0],["2015-08-11",40.3469,41.9895,39.9738,40.9817,2498280.0],["2015-08-12",40.5497,41.3743,39.6401,40.3665,2219114.0],["2015-08-13",39.8037,41.7212,39.3325,40.8181,8503167.0],["2015-08-14",40.9097,43.4228,40.8704,43.377,4037587.0],["2015-08-17",43.2199,43.4817,42.6047,43.1544,1502635.0],["2015-08-18",43.1283,43.3704,42.7029,43.1348,1422415.0],["2015-08-19",42.945,43.0497,41.5641,42.8338,1863549.0],["2015-08-20",42.1401,43.0563,41.7997,42.5327,2002138.0],["2015-08-21",41.9175,42.2709,40.8835,41.7147,1779050.0],["2015-08-24",40.3272,41.2369,39.8298,40.144,2146229.0],["2015-08-25",41.106,41.4005,40.3992,40.4647,2010695.0],["2015-08-26",41.0929,41.3154,39.9084,41.1322,1937657.0],["2015-08-27",41.5445,41.8914,40.9097,41.695,1312094.0],["2015-08-28",41.3351,43.2723,41.3351,43.233,1851630.0],["2015-08-31",42.9581,43.5209,42.6702,42.7225,2408281.0],["2015-09-01",42.2775,43.0366,42.0092,42.3168,1701734.0],["2015-09-02",42.6636,43.2919,42.1793,42.9058,1836198.0],["2015-09-03",43.0039,43.8024,42.6505,42.8861,1194132.0],["2015-09-04",42.6047,43.0563,42.1924,42.801,687906.0],["2015-09-08",43.3377,43.7696,42.8141,43.5798,1917487.0],["2015-09-09",44.0641,44.1099,42.1139,42.2382,1238597.0],["2015-09-10",42.1597,42.4607,41.2696,41.9764,1457865.0],["2015-09-11",41.9306,43.377,41.9175,43.2264,1373978.0],["2015-09-14",43.1806,43.1937,42.6243,42.716,1320803.0],["2015-09-15",42.873,44.6204,42.8141,44.5353,2132324.0],["2015-09-16",44.627,45.1505,44.2277,45.0262,1534570.0],["2015-09-17",45.1767,46.6427,44.6924,45.6348,1877912.0],["2015-09-18",45.144,45.2225,43.894,44.3848,2368247.0],["2015-09-21",44.5157,45.0327,44.1819,44.9018,1090839.0],["2015-09-22",44.3128,44.4895,43.6387,44.0576,971655.0],["2015-09-23",44.2212,44.856,44.0576,44.4306,1030789.0],["2015-09-24",44.3128,44.7579,43.9332,44.6662,792879.0],["2015-09-25",44.9804,45.2618,43.9725,44.1688,883490.0],["2015-09-28",43.9594,44.4175,39.3652,40.1636,2808006.0],["2015-09-29",39.8102,40.2029,35.5497,36.1387,5255250.0],["2015-09-30",37.2382,39.8691,37.1139,38.678,2913743.0],["2015-10-01",38.6846,38.8809,37.6309,38.5537,1332722.0],["2015-10-02",38.2264,39.4503,37.4935,39.4241,1202842.0],["2015-10-05",39.5942,40.2814,39.411,39.9346,1211551.0],["2015-10-06",39.7775,40.0327,39.0772,39.6924,1158530.0],["2015-10-07",39.6662,40.216,38.8547,39.4372,1197494.0],["2015-10-08",39.4503,40.0458,39.123,39.8691,764000.0],["2015-10-09",40.0589,40.3207,39.5746,39.5877,699518.0],["2015-10-12",39.6139,40.0982,39.1885,40.0,1237986.0],["2015-10-13",39.7775,40.2814,38.8678,38.9202,893116.0],["2015-10-14",38.966,39.8495,38.6518,39.5877,1200550.0],["2015-10-15",39.8953,40.0196,39.1361,39.9935,735885.0],["2015-10-16",40.1832,40.5759,39.8233,40.2552,710826.0],["2015-10-19",40.288,40.4777,39.8037,40.2094,471082.0],["2015-10-20",40.1243,40.2683,39.4634,40.2225,974253.0],["2015-10-21",40.3207,40.4647,39.3652,39.9018,657040.0],["2015-10-22",40.0654,40.6806,39.8691,40.3927,530522.0],["2015-10-23",40.7199,40.8181,38.7762,39.8364,823134.0],["2015-10-26",40.2487,42.4607,40.2421,41.695,1830697.0],["2015-10-27",41.4987,41.839,40.7264,41.5314,653067.0],["2015-10-28",41.538,43.4097,41.2958,43.2395,1328749.0],["2015-10-29",42.9712,43.3508,42.4346,43.0432,662846.0],["2015-10-30",42.8665,43.0301,41.7081,42.0615,964932.0],["2015-11-02",41.9634,44.0118,41.6034,43.462,1417220.0],["2015-11-03",43.4948,43.7107,42.284,42.3429,927802.0],["2015-11-04",42.6309,43.0956,41.8063,42.0681,874474.0],["2015-11-05",42.1728,42.7356,41.5903,42.6178,307128.0],["2015-11-06",42.3887,42.5851,40.7592,41.25,823286.0],["2015-11-09",41.1126,41.8128,40.3534,40.5628,516464.0],["2015-11-10",40.301,40.7919,39.9738,40.661,478264.0],["2015-11-11",40.877,41.1911,40.6086,40.9686,354649.0],["2015-11-12",40.5432,40.6937,39.0576,39.2081,788601.0],["2015-11-13",39.1819,39.5942,38.822,39.0838,446787.0],["2015-11-16",39.0707,39.6728,38.0366,39.5942,609825.0],["2015-11-17",39.7775,39.9149,39.123,39.4503,563068.0],["2015-11-18",39.5942,42.2579,39.5942,42.2382,2139353.0],["2015-11-19",42.284,42.428,41.0798,41.9764,759722.0],["2015-11-20",42.2382,42.7552,40.8901,41.4791,1327221.0],["2015-11-23",41.4791,41.6165,40.3599,40.5694,1584536.0],["2015-11-24",40.6021,44.6597,40.288,43.2657,3524638.0],["2015-11-25",43.7958,45.8901,43.7173,45.2225,1947436.0],["2015-11-27",45.445,46.4921,45.0982,46.4594,765834.0],["2015-11-30",46.6885,46.7212,45.3338,45.4974,1070822.0],["2015-12-01",45.9293,46.4202,45.4777,45.8115,1214149.0],["2015-12-02",45.8115,45.8442,45.0393,45.2552,567958.0],["2015-12-03",45.3403,45.4777,43.2984,43.4293,1213079.0],["2015-12-04",43.5275,44.4241,43.0825,44.2277,1197494.0],["2015-12-07",44.2277,44.267,43.2264,43.4031,867293.0],["2015-12-08",42.9647,43.678,42.4607,43.3835,1096493.0],["2015-12-09",43.3377,43.7696,42.9777,43.3639,1475742.0],["2015-12-10",43.449,43.5013,42.6767,42.8927,654595.0],["2015-12-11",42.4804,42.5982,41.3024,41.4071,1832530.0],["2015-12-14",41.6623,42.284,40.8246,41.0144,1449155.0],["2015-12-15",41.0798,41.3154,40.0589,40.5694,1869355.0],["2015-12-16",40.9686,41.9437,40.4777,41.6754,2200778.0],["2015-12-17",41.6361,41.7016,39.8691,40.589,2092138.0],["2015-12-18",40.4712,40.7003,39.7709,40.0262,3927724.0],["2015-12-21",40.3599,40.4058,39.1688,40.2094,1800901.0],["2015-12-22",40.4319,40.5563,39.7317,40.3599,1172434.0],["2015-12-23",40.8246,41.8063,40.8115,41.551,1305523.0],["2015-12-24",41.5052,41.8979,41.3089,41.7474,559095.0],["2015-12-28",41.4005,41.4267,39.627,39.9935,1234318.0],["2015-12-29",40.3665,41.0602,40.1636,41.0144,840400.0],["2015-12-30",40.8181,41.106,40.4319,40.5825,823439.0],["2015-12-31",40.3141,40.9948,40.1832,40.3796,1017342.0],["2016-01-04",39.8168,39.9738,39.195,39.6008,1231874.0],["2016-01-05",39.6008,39.9476,38.8547,39.8168,1199174.0],["2016-01-06",39.4372,39.8691,39.0838,39.856,1040110.0],["2016-01-07",39.2736,40.3927,38.966,39.5681,2209946.0],["2016-01-08",39.7775,39.7775,37.5131,37.6832,2106654.0],["2016-01-11",37.9777,38.1217,36.2435,37.5327,1809458.0],["2016-01-12",37.6047,38.3966,37.5654,38.305,1075712.0],["2016-01-13",38.305,38.5733,35.6283,36.6558,1578577.0],["2016-01-14",36.7408,37.6374,35.9097,37.284,1180533.0],["2016-01-15",36.4856,36.9634,35.072,36.9241,2083122.0],["2016-01-19",37.3233,37.356,35.5497,35.8442,1358545.0],["2016-01-20",35.3861,35.6741,33.3312,35.2618,2447245.0],["2016-01-21",35.4385,36.0929,34.9935,35.9162,1262281.0],["2016-01-22",36.5052,37.6636,36.1191,37.5589,1243792.0],["2016-01-25",37.3102,37.6963,36.0537,36.1846,788906.0],["2016-01-26",35.9948,36.3024,35.2029,36.1584,861792.0],["2016-01-27",36.1518,36.551,35.1047,35.2487,1196730.0],["2016-01-28",35.7526,36.7147,35.3469,36.178,1300481.0],["2016-01-29",36.3089,38.2853,36.0929,38.2853,1392925.0],["2016-02-01",38.1479,39.7579,37.8207,39.4699,1860493.0],["2016-02-02",38.9921,38.9921,37.0812,37.428,1287493.0],["2016-02-03",37.9581,37.9908,35.9424,37.1859,1658644.0],["2016-02-04",37.0812,38.0956,36.3154,37.5851,1402857.0],["2016-02-05",39.2997,43.4686,39.0969,41.7736,3454502.0],["2016-02-08",41.3874,42.3168,40.5694,42.0942,3374435.0],["2016-02-09",41.4529,42.3364,40.5432,41.0209,1804262.0],["2016-02-10",41.5641,43.8089,41.4332,43.6126,2298723.0],["2016-02-11",42.9123,43.4882,42.5196,42.9385,1172282.0],["2016-02-12",43.4882,43.7173,42.873,43.0301,954847.0],["2016-02-16",43.5209,45.0393,43.1675,44.5877,1870730.0],["2016-02-17",44.7709,45.7984,44.2736,44.2997,2570249.0],["2016-02-18",44.2932,45.0131,43.8678,44.3063,1257086.0],["2016-02-19",44.1296,44.6204,43.3377,44.3914,1101994.0],["2016-02-22",44.4895,44.9935,43.7238,43.7696,1534876.0],["2016-02-23",43.7696,45.2487,43.6518,44.7906,2083886.0],["2016-02-24",44.3063,45.6414,44.1296,45.5039,2250286.0],["2016-02-25",45.5563,46.4529,45.2618,45.5563,1828099.0],["2016-02-26",45.6872,46.0733,45.5563,45.8835,1000229.0],["2016-02-29",45.7264,45.8835,45.072,45.4581,983574.0],["2016-03-01",45.9162,46.1976,45.3861,45.7395,1281992.0],["2016-03-02",45.5628,46.839,45.3141,46.7866,1074337.0],["2016-03-03",46.7932,47.5393,46.394,47.2513,1196730.0],["2016-03-04",47.2513,47.5,46.6099,46.9568,1050347.0],["2016-03-07",46.6819,47.1793,46.4202,46.8456,874016.0],["2016-03-08",46.466,46.8128,46.1584,46.1911,985560.0],["2016-03-09",46.3024,46.6558,45.4843,45.9424,942012.0],["2016-03-10",46.106,46.466,44.8233,46.0275,1124150.0],["2016-03-11",46.4529,46.4529,45.6544,45.733,870043.0],["2016-03-14",45.4581,46.8259,45.0982,46.5772,1327374.0],["2016-03-15",46.5118,46.7605,45.5432,45.5694,1081213.0],["2016-03-16",45.5628,46.394,45.1702,46.3285,772404.0],["2016-03-17",46.3482,46.6427,46.034,46.3613,890060.0],["2016-03-18",46.5314,46.5314,45.3599,45.6086,1963480.0],["2016-03-21",45.3076,45.962,44.8626,45.733,1134082.0],["2016-03-22",45.6544,45.8442,44.9476,45.0,771793.0],["2016-03-23",45.0262,45.0262,44.1165,44.2016,782336.0],["2016-03-24",44.0707,44.411,44.038,44.3128,599740.0],["2016-03-28",44.6204,45.1767,44.2736,44.8298,839178.0],["2016-03-29",44.7251,45.9817,44.7251,45.9686,860875.0],["2016-03-30",46.0995,46.1257,45.288,45.4516,681030.0],["2016-03-31",45.3338,45.5301,44.8757,45.0065,1204981.0],["2016-04-01",44.7317,46.1976,44.712,46.1322,1610665.0],["2016-04-04",46.1322,46.3351,45.6217,46.1322,1047902.0],["2016-04-05",45.9097,46.0209,44.8953,44.9542,730078.0],["2016-04-06",44.8953,45.8442,44.6597,45.8181,1055390.0],["2016-04-07",45.4843,45.8573,45.0,45.1571,857666.0],["2016-04-08",45.3992,45.8639,45.2749,45.6872,545190.0],["2016-04-11",45.733,46.0537,45.2356,45.3534,573153.0],["2016-04-12",45.5432,45.7526,45.0524,45.288,720452.0],["2016-04-13",45.4058,45.6741,44.9738,45.0916,1447627.0],["2016-04-14",45.0393,45.1767,44.555,44.8037,1371838.0],["2016-04-15",44.5942,46.5772,44.5681,46.5052,1943310.0],["2016-04-18",46.3482,47.1793,46.1387,47.1597,1582550.0],["2016-04-19",47.1401,47.5589,46.6296,47.4869,847276.0],["2016-04-20",47.284,47.5524,46.3874,46.8914,657040.0],["2016-04-21",46.8586,47.2513,45.9817,45.9882,752540.0],["2016-04-22",45.9817,46.3809,45.1702,46.3678,764153.0],["2016-04-25",46.2696,46.7801,45.9031,46.1126,626327.0],["2016-04-26",46.1387,46.7997,46.1387,46.7147,637787.0],["2016-04-27",46.695,47.2186,46.4725,46.9699,672931.0],["2016-04-28",46.8717,47.4411,46.3547,46.4987,507143.0],["2016-04-29",46.3809,47.3953,46.2827,47.0157,932538.0],["2016-05-02",47.0419,47.7356,46.8194,47.2448,1071586.0],["2016-05-03",47.0092,47.2513,46.1911,46.5183,1150126.0],["2016-05-04",46.2827,46.8325,45.8901,46.1518,1501107.0],["2016-05-05",45.8246,46.8325,45.4908,46.3809,2219878.0],["2016-05-06",50.4843,51.0406,47.9385,48.7565,10046142.0],["2016-05-09",49.3979,49.7579,48.8482,49.2474,1644434.0],["2016-05-10",49.3979,50.4058,49.3979,50.3403,1659102.0],["2016-05-11",50.2618,50.5039,49.8168,49.9542,836733.0],["2016-05-12",50.216,50.5105,49.2736,49.627,710062.0],["2016-05-13",49.411,49.7382,48.4686,48.9594,835510.0],["2016-05-16",49.0052,49.4241,48.7893,49.1165,1363129.0],["2016-05-17",49.0576,49.4699,47.8992,48.0759,1185881.0],["2016-05-18",47.8665,48.0694,46.9634,47.3298,1078768.0],["2016-05-19",47.199,48.089,47.0812,47.9777,1159599.0],["2016-05-20",48.089,48.3966,47.8207,48.1872,932080.0],["2016-05-23",47.9581,48.9921,47.9581,48.4882,1159141.0],["2016-05-24",48.7565,49.1492,48.534,48.9005,1121705.0],["2016-05-25",49.051,49.6597,48.8547,49.5353,1506914.0],["2016-05-26",49.7251,50.5694,49.6008,50.2356,1221942.0],["2016-05-27",50.1832,50.4319,49.928,50.1963,638093.0],["2016-05-31",50.3927,50.4777,49.6401,49.7448,898311.0],["2016-06-01",49.712,49.9738,49.2997,49.784,3297271.0],["2016-06-02",49.8364,50.1178,49.5942,49.8495,1188478.0],["2016-06-03",49.7251,50.1571,49.6466,49.712,2236839.0],["2016-06-06",49.7055,50.144,49.6139,50.1243,962793.0],["2016-06-07",50.1243,50.2029,49.928,50.0916,744900.0],["2016-06-08",50.0982,50.3665,49.7579,49.9149,481626.0],["2016-06-09",49.6859,50.4908,49.6073,50.1898,598059.0],["2016-06-10",49.8364,50.1374,49.411,49.7055,637176.0],["2016-06-13",49.5026,49.784,48.8743,48.966,1061043.0],["2016-06-14",48.7107,48.9987,48.0956,48.5995,815035.0],["2016-06-15",48.5864,48.8874,48.3442,48.7107,809229.0],["2016-06-16",48.6911,48.8482,48.305,48.6518,820689.0],["2016-06-17",48.6453,48.8547,48.2264,48.3704,1708304.0],["2016-06-20",48.6518,49.0576,48.5144,48.7107,1066391.0],["2016-06-21",48.8154,51.6165,48.6649,50.4843,1313469.0],["2016-06-22",50.144,50.4908,49.5157,50.1702,2497822.0],["2016-06-23",50.8246,52.572,50.8246,52.055,3311634.0],["2016-06-24",50.6217,50.962,49.4241,50.3272,9694243.0],["2016-06-27",50.0065,51.5576,49.9476,51.4267,3234012.0],["2016-06-28",51.8194,52.6963,51.6623,52.5654,1986094.0],["2016-06-29",52.6832,53.3901,52.2906,53.377,1980746.0],["2016-06-30",53.5275,54.5942,53.0628,54.1165,2520894.0],["2016-07-01",54.1885,54.8822,54.1754,54.6531,1279853.0],["2016-07-05",54.2408,55.4319,54.2408,54.9607,2011001.0],["2016-07-06",54.8168,55.5628,54.6728,55.3469,4328824.0],["2016-07-07",55.5759,55.8704,55.0458,55.5432,1259530.0],["2016-07-08",55.8901,57.2775,55.4647,57.1662,1922682.0],["2016-07-11",57.4346,57.4346,56.7736,56.9961,1206050.0],["2016-07-12",56.9044,57.2186,56.1649,56.538,1285354.0],["2016-07-13",55.4647,57.0615,55.4647,56.9241,1226831.0],["2016-07-14",56.9372,57.0353,56.6099,56.7605,713576.0],["2016-07-15",56.8259,57.3037,56.6819,57.2186,1666590.0],["2016-07-18",57.2709,57.6636,57.0223,57.4935,1262434.0],["2016-07-19",57.4607,57.4869,56.9699,57.4804,713423.0],["2016-07-20",57.4935,57.6898,57.0681,57.428,606922.0],["2016-07-21",57.2775,57.284,56.4791,56.6819,1093895.0],["2016-07-22",56.8194,57.3233,56.551,57.1662,887615.0],["2016-07-25",57.9058,58.2461,56.2304,56.3482,1853006.0],["2016-07-26",56.4332,57.1335,56.1453,56.4202,1319581.0],["2016-07-27",56.3874,56.4267,55.3796,55.7134,859958.0],["2016-07-28",55.4974,56.322,55.3927,56.2042,1131026.0],["2016-07-29",56.3547,56.8979,55.8835,56.7212,814118.0],["2016-08-01",56.7212,56.8586,56.2696,56.6819,820994.0],["2016-08-02",56.6819,56.6819,55.661,55.7395,805562.0],["2016-08-03",55.6152,55.9751,55.1047,55.962,858125.0],["2016-08-04",56.1911,56.2893,55.5236,56.0995,1199022.0],["2016-08-05",55.6217,55.6217,53.8416,55.1505,1894262.0],["2016-08-08",55.373,55.5366,53.8547,53.9529,1446099.0],["2016-08-09",53.9529,55.1505,53.8874,54.6597,1217969.0],["2016-08-10",54.6466,55.1636,54.5942,54.7513,805562.0],["2016-08-11",55.0131,55.0131,54.1754,54.1885,732218.0],["2016-08-12",54.2147,54.4503,53.7369,53.9267,989227.0],["2016-08-15",54.2212,54.2932,53.9267,54.2343,824356.0],["2016-08-16",54.0183,54.1099,53.2984,53.966,1014286.0],["2016-08-17",53.9921,54.5419,53.2919,54.3521,1121858.0],["2016-08-18",54.3128,55.5039,54.3128,55.4516,1079532.0],["2016-08-19",55.0916,55.5694,54.9673,55.5563,705936.0],["2016-08-22",55.144,56.0668,55.144,55.9228,801742.0],["2016-08-23",55.9162,56.3743,55.7723,56.0733,809229.0],["2016-08-24",55.9817,56.2304,55.8246,56.1518,1137443.0],["2016-08-25",55.9817,56.695,55.6414,55.7199,1286576.0],["2016-08-26",55.7853,56.1911,55.2029,55.5956,779433.0],["2016-08-29",55.8246,56.6099,55.517,56.5969,747192.0],["2016-08-30",56.4136,56.5183,55.3861,55.5497,558484.0],["2016-08-31",55.4974,55.6283,55.0065,55.4843,516770.0],["2016-09-01",55.4843,55.7526,55.1702,55.6544,695393.0],["2016-09-02",56.0733,56.911,55.7592,56.3482,1022996.0],["2016-09-06",56.2827,56.3874,55.4908,55.8115,560012.0],["2016-09-07",55.5825,55.733,55.0,55.7134,673084.0],["2016-09-08",55.6283,55.9424,55.4908,55.5105,908090.0],["2016-09-09",55.3141,55.3665,53.4031,53.4031,889754.0],["2016-09-12",53.4228,54.0445,53.1414,53.6976,1150278.0],["2016-09-13",53.3508,53.4293,52.7618,53.0497,590878.0],["2016-09-14",53.161,53.3704,52.7749,53.1152,727328.0],["2016-09-15",52.7029,52.7487,51.6492,52.5065,1466880.0],["2016-09-16",52.4084,53.0039,52.3757,52.8469,1184964.0],["2016-09-19",52.7356,52.9843,51.983,52.0288,848957.0],["2016-09-20",52.2775,52.356,51.322,51.322,1070364.0],["2016-09-21",50.733,51.0798,49.4241,51.0275,2263426.0],["2016-09-22",51.4005,52.3102,51.1846,51.8586,1123386.0],["2016-09-23",51.6427,51.8521,50.877,51.2696,675070.0],["2016-09-26",50.8966,51.1649,50.517,50.5694,986935.0],["2016-09-27",50.8377,51.5903,50.6152,51.5445,1454045.0],["2016-09-28",51.3613,51.7212,50.6479,51.6885,1330124.0],["2016-09-29",51.7016,51.7016,50.2814,50.3796,1674077.0],["2016-09-30",50.6544,51.0275,50.301,50.5039,1757811.0],["2016-10-03",50.6217,50.733,49.9607,50.6414,1343418.0],["2016-10-04",50.7199,50.9359,50.5039,50.7395,1569714.0],["2016-10-05",50.877,52.5851,50.8442,52.4215,3270226.0],["2016-10-06",52.4018,52.6178,51.9764,52.2579,994117.0],["2016-10-07",52.3102,52.4935,51.8783,52.3298,905646.0],["2016-10-10",52.3298,53.7107,52.3298,53.4555,974558.0],["2016-10-11",53.1152,53.1544,51.0275,51.6099,1968522.0],["2016-10-12",51.8259,52.2579,51.4791,52.1401,1132706.0],["2016-10-13",51.9503,51.9503,51.178,51.7539,866834.0],["2016-10-14",51.9175,52.6963,51.8586,51.8979,859194.0],["2016-10-17",52.1073,52.1924,51.1649,52.1466,923829.0],["2016-10-18",52.4084,53.4555,52.4084,53.2461,826342.0],["2016-10-19",53.3508,53.5668,52.572,52.644,803728.0],["2016-10-20",52.6243,52.9123,52.199,52.3037,585988.0],["2016-10-21",52.1008,52.2055,51.5249,52.1531,530827.0],["2016-10-24",52.7029,52.7029,51.7866,52.0942,778669.0],["2016-10-25",52.0877,52.2906,51.4005,51.7277,556039.0],["2016-10-26",51.4463,51.7866,50.9751,51.0275,950263.0],["2016-10-27",51.2304,51.3547,49.712,49.7644,1161280.0],["2016-10-28",49.6793,51.1191,49.555,50.216,1089464.0],["2016-10-31",50.3796,50.4777,49.7382,49.8887,924898.0],["2016-11-01",50.0654,50.0785,49.4437,49.8757,989838.0],["2016-11-02",49.9215,50.3141,49.4372,50.0131,940178.0],["2016-11-03",49.9476,50.144,47.9777,48.3312,1533195.0],["2016-11-04",48.2853,49.038,48.1872,48.4817,996103.0],["2016-11-07",49.1754,49.627,48.6911,48.8678,866376.0],["2016-11-08",48.7762,49.3325,48.7631,48.9529,1386202.0],["2016-11-09",48.6453,49.2343,48.0236,49.0641,1038429.0],["2016-11-10",48.966,48.966,45.0,46.4725,4348994.0],["2016-11-11",46.2827,47.7945,46.1387,47.212,1906486.0],["2016-11-14",47.0746,47.3626,46.5707,46.6754,2079608.0],["2016-11-15",46.6688,47.1008,45.7788,46.2565,2248910.0],["2016-11-16",46.2565,47.7487,45.9293,47.6636,2919855.0],["2016-11-17",47.7291,48.9725,47.0026,48.9202,2474290.0],["2016-11-18",49.0314,50.7003,45.2225,47.3429,6480554.0],["2016-11-21",47.199,50.7003,47.0026,48.3835,3365114.0],["2016-11-22",48.3639,49.4895,48.1806,48.8482,1950034.0],["2016-11-23",48.6126,48.9267,48.1937,48.5733,1240125.0],["2016-11-25",49.2016,50.1178,49.0903,49.4568,867751.0],["2016-11-28",49.2474,50.445,48.7958,50.2487,2388875.0],["2016-11-29",50.144,51.1257,49.7382,50.9751,2189930.0],["2016-11-30",50.9097,51.2631,49.9149,49.9542,2240659.0],["2016-12-01",50.1963,50.1963,49.0641,49.1296,2583237.0],["2016-12-02",49.1296,49.8429,49.0772,49.4961,1816486.0],["2016-12-05",49.4961,50.9686,49.3586,50.9162,2106959.0],["2016-12-06",50.9686,51.1846,49.4175,50.0654,2287569.0],["2016-12-07",50.144,50.9359,49.7644,50.8442,957903.0],["2016-12-08",50.7264,51.6754,50.6675,51.4725,1023913.0],["2016-12-09",51.6296,51.9175,51.0798,51.538,1270838.0],["2016-12-12",51.4791,51.7212,51.2565,51.4725,1200550.0],["2016-12-13",51.623,52.1662,50.3927,50.6741,2021238.0],["2016-12-14",50.7395,51.0798,50.0654,50.216,1255405.0],["2016-12-15",50.3469,50.6806,49.7448,50.6675,1421193.0],["2016-12-16",50.6348,51.3547,50.4516,50.8573,1893498.0],["2016-12-19",51.034,51.695,50.7134,51.1976,1213232.0],["2016-12-20",50.962,51.2238,50.5759,51.1387,1558407.0],["2016-12-21",51.25,51.7343,51.2173,51.6361,1139582.0],["2016-12-22",51.6361,51.911,51.2696,51.5903,956070.0],["2016-12-23",51.7866,52.5196,51.7801,52.428,1097257.0],["2016-12-27",52.4869,52.6702,52.0615,52.5393,480250.0],["2016-12-28",52.6832,52.6898,52.284,52.4804,929024.0],["2016-12-29",52.5393,52.7683,52.3233,52.7356,581710.0],["2016-12-30",52.9188,52.9712,52.2709,52.6113,674154.0],["2017-01-03",52.6702,53.6976,52.5458,53.6322,1322637.0],["2017-01-04",53.8154,54.7448,53.6257,54.3063,2254106.0],["2017-01-05",54.4306,54.8037,54.0249,54.6531,1082282.0],["2017-01-06",54.5223,55.0065,54.0445,54.5223,1175490.0],["2017-01-09",54.5484,54.8102,54.051,54.7382,1147834.0],["2017-01-10",54.699,54.699,54.0445,54.2539,1078004.0],["2017-01-11",54.0707,54.3194,53.6257,53.7304,1243639.0],["2017-01-12",53.5471,54.9476,53.3639,54.7644,3556726.0],["2017-01-13",55.0327,55.2749,54.2801,54.7906,742455.0],["2017-01-17",54.7251,54.9149,54.3848,54.8429,810757.0],["2017-01-18",54.7251,55.6872,54.7251,55.5759,1091909.0],["2017-01-19",55.3796,55.9162,55.3796,55.517,552678.0],["2017-01-20",55.6414,55.9162,55.3207,55.6217,576820.0],["2017-01-23",55.6414,55.8573,54.7382,54.9738,776071.0],["2017-01-24",54.8429,55.2552,54.7055,54.8757,1001451.0],["2017-01-25",55.2094,55.2094,54.2474,54.4699,943998.0],["2017-01-26",54.2736,54.4306,53.7762,54.0838,1089464.0],["2017-01-27",54.1885,54.5092,53.966,54.195,704255.0],["2017-01-30",53.9921,54.6662,53.7173,54.6073,954236.0],["2017-01-31",54.712,54.8757,54.0314,54.7644,957750.0],["2017-02-01",54.627,54.9476,54.0641,54.7971,1236152.0],["2017-02-02",54.9869,55.3992,54.5092,54.9476,1176407.0],["2017-02-03",55.6675,56.1322,53.8351,55.8704,2730842.0],["2017-02-06",56.1191,56.2107,54.8822,55.1767,1658491.0],["2017-02-07",55.3927,56.106,55.2094,55.4516,1564978.0],["2017-02-08",55.373,55.7723,54.8887,55.7199,926885.0],["2017-02-09",56.0209,57.0223,55.8835,56.7932,861792.0],["2017-02-10",56.623,56.9175,55.8442,55.9555,892046.0],["2017-02-13",56.2958,56.3416,55.6152,55.6283,546871.0],["2017-02-14",55.4843,55.5039,55.0327,55.3076,790129.0],["2017-02-15",55.2356,55.5759,55.1374,55.5105,1131942.0],["2017-02-16",55.3272,55.7919,54.6793,54.8037,1910306.0],["2017-02-17",54.4241,54.6662,54.0772,54.5484,779738.0],["2017-02-21",54.4503,55.3338,54.4503,54.8102,754374.0],["2017-02-22",54.7775,55.3534,54.1492,54.2147,652456.0],["2017-02-23",54.2932,54.7055,54.0183,54.3456,764000.0],["2017-02-24",53.9791,54.5419,53.8547,54.051,696768.0],["2017-02-27",54.0183,54.0183,53.5079,53.8024,861792.0],["2017-02-28",53.9529,54.0052,53.5733,53.5798,1238750.0],["2017-03-01",54.2081,55.877,54.038,55.2356,1566506.0],["2017-03-02",55.0131,55.1898,54.699,54.928,717396.0],["2017-03-03",54.8495,55.7003,54.3586,55.5366,1511345.0],["2017-03-06",55.0851,55.0851,54.4503,54.7513,857514.0],["2017-03-07",54.7186,54.7382,54.038,54.2605,792574.0],["2017-03-08",54.2539,55.216,54.1165,54.6728,993658.0],["2017-03-09",54.5615,56.3809,54.4241,54.9935,1463366.0],["2017-03-10",54.7251,55.2683,54.6924,55.0262,960042.0],["2017-03-13",54.9869,55.1636,54.6859,54.712,1521277.0],["2017-03-14",54.7186,54.7186,54.0314,54.3717,376041.0],["2017-03-15",54.4503,55.5956,54.4503,55.4058,1657116.0],["2017-03-16",55.4123,55.4516,54.9869,55.3534,1334555.0],["2017-03-17",55.3141,56.3089,55.3141,55.9228,1310413.0],["2017-03-20",55.733,56.2107,55.5039,56.0995,807548.0],["2017-03-21",56.0144,56.2304,55.7134,55.9228,877225.0],["2017-03-22",55.9424,56.1976,55.4974,55.6937,717090.0],["2017-03-23",55.6544,55.9293,55.2356,55.2683,888074.0],["2017-03-24",55.5694,55.589,54.9476,55.2749,1609595.0],["2017-03-27",54.9411,55.0327,54.2605,54.4699,826801.0],["2017-03-28",54.4895,57.3495,54.4764,57.2906,2302696.0],["2017-03-29",57.212,57.7356,57.055,57.4346,1265337.0],["2017-03-30",57.3429,57.5589,56.8783,57.1139,670181.0],["2017-03-31",57.212,57.873,57.212,57.2775,799450.0],["2017-04-03",57.2775,57.8992,56.983,57.2055,1020246.0],["2017-04-04",57.1531,57.2055,56.4071,56.8717,780044.0],["2017-04-05",56.8783,57.284,56.5903,56.9503,720910.0],["2017-04-06",56.9175,57.1793,56.5249,56.9764,343647.0],["2017-04-07",56.7866,57.4346,56.7408,57.2906,610589.0],["2017-04-10",57.2644,58.2003,57.2251,57.8599,792421.0],["2017-04-11",57.7618,58.0497,57.3233,57.7945,1231721.0],["2017-04-12",58.0039,58.0039,57.1597,57.7618,512950.0],["2017-04-13",57.6767,57.9581,56.9895,57.0026,804645.0],["2017-04-17",57.127,58.2723,56.6754,57.5,1387577.0],["2017-04-18",57.8534,57.945,54.1361,55.3076,4162730.0],["2017-04-19",55.7395,56.4202,55.4385,56.1257,2105431.0],["2017-04-20",56.2893,56.2893,55.7134,55.8901,786767.0],["2017-04-21",55.6806,55.9097,55.1047,55.5825,1793719.0],["2017-04-24",56.3285,56.3285,55.0,55.0131,1660172.0],["2017-04-25",55.3338,55.4908,55.0131,55.288,937428.0],["2017-04-26",55.4385,55.7003,54.8691,55.5236,861945.0],["2017-04-27",55.6479,55.8573,55.0458,55.072,696310.0],["2017-04-28",55.3338,55.3861,54.5812,55.0982,768278.0],["2017-05-01",55.2683,55.3272,54.4044,54.4241,745817.0],["2017-05-02",54.2932,54.4634,53.5995,54.0969,1374742.0],["2017-05-03",53.9267,54.4764,53.5144,53.7827,824814.0],["2017-05-04",53.8678,54.0576,53.1283,53.3835,1256627.0],["2017-05-05",53.5209,53.5798,52.7487,53.1544,1002215.0],["2017-05-08",53.1675,54.1427,52.8665,54.0838,1632515.0],["2017-05-09",51.7212,54.3652,51.0079,51.1257,4613796.0],["2017-05-10",51.0537,53.017,50.805,52.6702,2823897.0],["2017-05-11",52.5982,53.2461,52.0288,52.8469,2555886.0],["2017-05-12",52.7552,53.1544,52.5589,52.8599,1360531.0],["2017-05-15",53.1348,54.1754,52.8796,53.305,1530445.0],["2017-05-16",53.3901,54.2736,53.0105,53.0956,1897623.0],["2017-05-17",53.0956,53.5798,52.4476,53.4097,1179310.0],["2017-05-18",53.2264,53.9463,52.8534,53.0432,1867674.0],["2017-05-19",53.2264,53.75,52.9712,53.4751,945374.0],["2017-05-22",53.6257,54.2474,53.4751,54.0903,824203.0],["2017-05-23",54.2016,54.3521,53.6911,53.7435,826495.0],["2017-05-24",53.8024,53.8482,53.3246,53.5864,827718.0],["2017-05-25",53.7173,53.8547,53.2657,53.5275,775918.0],["2017-05-26",53.7958,53.8351,53.0628,53.2853,818397.0],["2017-05-30",53.3115,53.3115,52.212,52.3298,1098174.0],["2017-05-31",52.3037,52.7552,51.6427,52.5785,1587134.0],["2017-06-01",52.9581,54.038,52.6636,53.4751,1853464.0],["2017-06-02",53.4817,53.7304,52.7094,52.873,1024218.0],["2017-06-05",52.9647,53.161,52.6963,52.873,959126.0],["2017-06-06",52.5654,53.7304,52.5458,53.6715,1079685.0],["2017-06-07",53.7827,54.3194,53.7304,54.1754,913591.0],["2017-06-08",54.4699,55.8508,54.3586,54.9215,1361754.0],["2017-06-09",54.7775,55.5366,54.5615,54.7579,1160058.0],["2017-06-12",54.7513,55.6937,54.7513,54.9542,1416150.0],["2017-06-13",54.9084,55.6217,54.6466,55.3992,913133.0],["2017-06-14",55.4908,55.9228,54.9018,55.0851,795324.0],["2017-06-15",54.9542,55.2814,54.2016,54.2408,865154.0],["2017-06-16",53.9136,54.3325,51.5576,51.839,3651920.0],["2017-06-19",52.0615,52.0615,50.4254,50.8966,2903353.0],["2017-06-20",51.0013,51.0144,49.8102,50.2029,3764228.0],["2017-06-21",50.2552,50.4123,49.7709,50.0589,1328290.0],["2017-06-22",50.0196,50.216,49.8168,49.8953,1445182.0],["2017-06-23",50.0262,50.8901,49.6793,50.7853,4896323.0],["2017-06-26",50.8966,51.4594,50.8115,51.0144,1046069.0],["2017-06-27",50.8573,51.1257,49.9542,49.9673,1224998.0],["2017-06-28",50.2225,50.7264,49.5812,50.3992,1153029.0],["2017-06-29",50.3992,50.589,49.8429,50.2029,983268.0],["2017-06-30",50.4123,51.4856,50.4123,50.8181,1283062.0],["2017-07-03",50.8115,51.1715,50.6283,50.6348,412254.0],["2017-07-05",50.5105,50.6675,49.8168,50.1702,1335319.0],["2017-07-06",50.445,50.8312,50.2291,50.4516,1516693.0],["2017-07-07",50.6414,50.9424,50.0785,50.6479,1415539.0],["2017-07-10",50.9555,51.4202,50.0916,50.216,1528306.0],["2017-07-11",50.2814,51.0013,49.9084,50.6675,1341278.0],["2017-07-12",50.9293,51.7212,50.9162,51.5445,1019787.0],["2017-07-13",51.6034,52.5785,51.0406,52.3429,1083963.0],["2017-07-14",52.4215,52.8665,52.1859,52.5262,977767.0],["2017-07-17",52.7683,53.9463,52.572,53.4097,1809916.0],["2017-07-18",53.3835,53.6584,53.1217,53.3246,691267.0],["2017-07-19",53.3704,53.6584,52.8861,53.534,808312.0],["2017-07-20",53.6518,53.7827,53.3639,53.6257,555734.0],["2017-07-21",53.6584,53.7696,53.3573,53.7173,661930.0],["2017-07-24",53.7238,53.9594,53.4817,53.7435,1095270.0],["2017-07-25",53.9267,54.6139,53.5929,54.5812,1052945.0],["2017-07-26",54.5681,54.9215,54.483,54.5812,1103980.0],["2017-07-27",54.5746,54.8037,54.2081,54.627,672320.0],["2017-07-28",54.5681,54.8168,54.3914,54.7579,738941.0],["2017-07-31",54.8495,54.8495,54.1296,54.4503,1062113.0],["2017-08-01",54.8495,55.2749,54.1558,54.3586,1052181.0],["2017-08-02",54.3325,55.1374,53.7435,54.8102,1128428.0],["2017-08-03",54.8233,55.288,54.4568,54.7906,2480097.0],["2017-08-04",56.1846,57.0157,55.0327,56.3678,1978302.0],["2017-08-07",56.5576,57.572,56.0929,56.5249,2022461.0],["2017-08-08",56.2762,56.7605,55.6937,55.7919,1332263.0],["2017-08-09",55.5628,55.8377,55.2029,55.7853,1102910.0],["2017-08-10",55.5105,56.0275,55.2421,55.3534,1052945.0],["2017-08-11",55.0262,55.7919,54.6466,55.2749,1082741.0],["2017-08-14",55.3534,56.3089,55.301,56.2696,1348154.0],["2017-08-15",56.2762,56.7997,56.0013,56.2958,821300.0],["2017-08-16",56.4332,57.1859,56.3743,56.4136,1086561.0],["2017-08-17",56.178,56.9503,55.7919,55.8181,1161586.0],["2017-08-18",55.7657,56.1322,55.4647,55.8704,622813.0],["2017-08-21",55.8704,56.3874,55.7853,55.9359,656582.0],["2017-08-22",55.9228,56.106,55.3599,55.7853,2066009.0],["2017-08-23",55.8312,56.0275,55.5301,55.6348,756666.0],["2017-08-24",55.5956,55.7199,54.4241,54.4241,971502.0],["2017-08-25",54.7382,54.9869,54.2212,54.2212,1306746.0],["2017-08-28",54.339,54.4568,53.1937,53.7304,1597371.0],["2017-08-29",53.7304,54.0118,53.4686,53.9267,743525.0],["2017-08-30",53.9005,54.5877,53.7107,54.5812,873405.0],["2017-08-31",54.4634,55.733,54.2016,55.7134,1173810.0],["2017-09-01",56.0471,56.6099,55.7984,56.3809,886087.0],["2017-09-05",56.4136,56.5576,55.7919,56.1322,565971.0],["2017-09-06",56.3482,56.3482,55.5236,55.7919,1011230.0],["2017-09-07",55.8966,56.0079,54.7513,54.9018,1391702.0],["2017-09-08",54.8298,54.9935,54.3063,54.8298,744594.0],["2017-09-11",55.1309,55.7984,55.1309,55.5825,1924516.0],["2017-09-12",55.6806,56.2369,55.4516,55.9882,876919.0],["2017-09-13",55.9882,56.0668,55.3141,55.3992,808159.0],["2017-09-14",55.3927,55.4974,55.0524,55.3338,1191076.0],["2017-09-15",55.2814,55.6152,55.2029,55.4974,824967.0],["2017-09-18",55.6414,56.1846,55.3861,56.178,706242.0],["2017-09-19",56.4594,56.9044,55.8115,56.5183,3135150.0],["2017-09-20",57.4804,57.5916,56.0471,57.1728,2858277.0],["2017-09-21",57.0746,57.3364,56.4791,56.9175,773321.0],["2017-09-22",56.9437,57.1008,56.3154,56.3809,1912598.0],["2017-09-25",56.3809,56.5969,55.7068,56.0537,1116968.0],["2017-09-26",56.1846,56.6427,55.7003,56.538,1272060.0],["2017-09-27",56.6361,57.0419,56.1322,56.767,856444.0],["2017-09-28",56.911,57.0877,56.6427,56.9634,1398731.0],["2017-09-29",57.2644,57.9712,56.8717,57.7683,1351210.0],["2017-10-02",57.9188,58.1741,57.572,57.8207,1395828.0],["2017-10-03",57.9319,58.2003,56.7408,56.8783,1105661.0],["2017-10-04",56.8586,57.4149,56.3024,57.055,1124914.0],["2017-10-05",57.1597,57.5916,56.8194,56.9699,835510.0],["2017-10-06",56.8979,56.9764,56.466,56.8586,540454.0],["2017-10-09",56.8717,57.0223,56.5249,56.5772,552066.0],["2017-10-10",56.8194,57.0877,56.2631,56.6099,642524.0],["2017-10-11",56.6558,56.9175,56.394,56.8652,555886.0],["2017-10-12",56.8783,57.3168,56.8259,57.0157,820842.0],["2017-10-13",57.1335,57.3495,56.8063,56.8652,499962.0],["2017-10-16",56.8848,57.3757,56.6099,56.9568,1142638.0],["2017-10-17",56.9175,57.1466,56.3482,56.4791,553289.0],["2017-10-18",56.4463,56.5772,55.8442,55.9228,690962.0],["2017-10-19",55.5759,55.8377,55.0196,55.373,838261.0],["2017-10-20",55.5105,55.5956,54.8102,54.8691,1238597.0],["2017-10-23",55.0131,55.4319,54.4764,54.7906,946290.0],["2017-10-24",54.7971,55.0262,54.3521,54.8037,978684.0],["2017-10-25",55.0065,55.3796,53.8089,54.627,1491634.0],["2017-10-26",54.5615,54.6662,53.8351,54.0052,1109175.0],["2017-10-27",54.0052,54.339,53.4817,54.0969,788142.0],["2017-10-30",54.1361,54.339,53.3704,53.3835,1127664.0],["2017-10-31",54.3194,54.9542,53.5995,54.2736,1327221.0],["2017-11-01",54.5615,54.5746,53.4097,54.3783,686378.0],["2017-11-02",54.0052,54.267,51.5445,52.1073,2079608.0],["2017-11-03",52.0026,53.1479,51.4202,51.623,1401176.0],["2017-11-06",51.551,51.7081,50.8377,51.2173,1021315.0],["2017-11-07",51.2762,51.6885,50.9228,51.6427,1001604.0],["2017-11-08",51.6165,52.7814,51.6165,52.2775,1148445.0],["2017-11-09",52.0877,52.2382,51.839,51.9895,576056.0],["2017-11-10",51.9241,52.1728,51.5838,51.9699,1183130.0],["2017-11-13",52.0092,52.5851,51.8128,52.4542,794866.0],["2017-11-14",52.2317,52.4215,51.8783,52.3168,1146458.0],["2017-11-15",52.3168,52.4084,51.7408,51.9044,964321.0],["2017-11-16",52.2251,53.9856,52.0092,53.8351,2115210.0],["2017-11-17",53.3377,54.1492,51.5445,52.9777,3132400.0],["2017-11-20",52.8207,54.0118,52.7029,53.2592,1563755.0],["2017-11-21",53.1806,53.3508,51.9634,52.212,1666742.0],["2017-11-22",52.199,52.2906,51.5576,52.1335,1682328.0],["2017-11-24",52.2448,52.4607,51.9044,51.9699,344106.0],["2017-11-27",51.911,52.2579,51.7016,52.0223,1191076.0],["2017-11-28",51.983,52.3757,51.623,51.7147,1093131.0],["2017-11-29",51.767,52.5458,51.5576,52.055,1260447.0],["2017-11-30",52.1008,52.6963,51.4725,51.9961,872030.0],["2017-12-01",51.9895,52.2448,51.5249,52.0419,940331.0],["2017-12-04",52.3102,52.8272,51.5838,51.7147,917258.0],["2017-12-05",52.199,52.199,51.394,51.4005,1375964.0],["2017-12-06",51.4398,51.8848,51.0733,51.0995,847276.0],["2017-12-07",50.7526,51.1518,50.6152,50.7526,1497746.0],["2017-12-08",50.8442,50.8639,50.2421,50.5628,1738864.0],["2017-12-11",50.3796,51.6099,50.3796,51.5118,2576972.0],["2017-12-12",51.623,51.6688,51.0798,51.2958,781725.0],["2017-12-13",51.3024,51.538,51.1126,51.1846,1059515.0],["2017-12-14",51.0864,51.3351,50.7134,50.7853,805562.0],["2017-12-15",50.5825,51.466,50.4712,51.0929,2536633.0],["2017-12-18",51.2173,52.2186,51.178,51.8848,910077.0],["2017-12-19",51.8979,52.0615,50.9162,50.949,1183589.0],["2017-12-20",51.3089,51.3089,50.5694,50.6544,1061196.0],["2017-12-21",50.7199,51.0406,50.4647,50.8377,1538696.0],["2017-12-22",51.0471,51.6165,51.0079,51.5118,579418.0],["2017-12-26",51.4071,51.7474,51.4071,51.4921,686683.0],["2017-12-27",51.5772,51.623,50.6872,50.7592,1022996.0],["2017-12-28",50.7395,51.4202,50.301,51.3613,724730.0],["2017-12-29",51.5118,51.9895,51.3089,51.8521,1057070.0],["2018-01-02",52.0026,52.1531,51.2238,51.9895,1077087.0],["2018-01-03",52.1531,52.1531,51.3089,51.7016,1150584.0],["2018-01-04",51.8717,52.6898,51.6558,52.3429,1082282.0],["2018-01-05",52.4346,52.4935,51.9961,52.3691,592864.0],["2018-01-08",52.2317,52.3757,51.6623,52.212,1182978.0],["2018-01-09",52.2382,52.716,52.1073,52.3495,971961.0],["2018-01-10",52.1859,52.1859,51.3874,51.7016,1912903.0],["2018-01-11",53.2984,54.1427,52.3757,53.6911,1862479.0],["2018-01-12",53.7238,54.1558,52.7421,52.7487,1012147.0],["2018-01-16",52.7094,53.0105,52.2644,52.4149,1110550.0],["2018-01-17",52.5131,52.7683,52.1728,52.3822,2160439.0],["2018-01-18",52.1466,52.3429,51.394,51.9634,875238.0],["2018-01-19",52.055,52.3691,51.7081,51.9503,846970.0],["2018-01-22",51.8456,52.4411,51.4594,52.1073,1847963.0],["2018-01-23",52.1531,52.5196,51.8128,51.9764,532050.0],["2018-01-24",52.0681,52.5393,51.8848,52.1859,1154862.0],["2018-01-25",52.1728,52.356,51.2304,51.6623,685002.0],["2018-01-26",51.9175,52.1859,50.661,51.1387,732065.0],["2018-01-29",51.0602,51.2958,50.6152,50.6806,1104744.0],["2018-01-30",50.4581,50.7788,49.1165,49.4634,2246618.0],["2018-01-31",49.5877,49.6924,48.9791,49.5223,1760409.0],["2018-02-01",49.411,50.9097,49.1034,50.8312,2855374.0],["2018-02-02",52.2251,52.2251,47.3953,48.6584,6112000.0],["2018-02-05",49.6597,50.9751,48.0694,48.0825,4183206.0],["2018-02-06",47.4476,49.3194,47.2448,48.3639,2733286.0],["2018-02-07",48.3508,48.7173,47.8665,48.2134,2591641.0],["2018-02-08",48.5602,48.894,47.7291,47.7356,2966001.0],["2018-02-09",47.9254,48.5733,46.5052,46.8848,2382458.0],["2018-02-12",47.1139,47.9712,46.623,47.6571,2243257.0],["2018-02-13",47.4149,47.7225,46.5576,47.356,1598135.0],["2018-02-14",47.1204,48.9594,46.839,48.9202,1302467.0],["2018-02-15",49.339,50.144,48.7304,50.072,1487814.0],["2018-02-16",49.9804,51.4856,49.8495,51.3743,1617388.0],["2018-02-20",51.0798,52.0288,51.0798,51.7147,2188554.0],["2018-02-21",51.7343,51.9961,50.9882,51.0013,1770952.0],["2018-02-22",50.9948,51.4529,50.1898,50.2356,1567728.0],["2018-02-23",50.3599,51.2435,49.8822,51.1191,924593.0],["2018-02-26",51.25,51.6819,50.8835,51.6688,1609595.0],["2018-02-27",51.551,51.767,50.6086,50.6675,1100618.0],["2018-02-28",50.6806,50.7592,49.5615,49.5942,1045152.0],["2018-03-01",49.5746,50.3927,49.3586,49.8691,1132554.0],["2018-03-02",49.7448,50.8704,49.411,50.8115,695240.0],["2018-03-05",50.6086,51.6688,50.4385,51.6623,1102146.0],["2018-03-06",51.8586,52.9385,51.6623,52.8796,1362976.0],["2018-03-07",52.3953,53.0825,52.3757,52.6963,921231.0],["2018-03-08",52.8861,52.9712,52.3757,52.8599,756971.0],["2018-03-09",53.0497,53.0497,52.3887,52.9058,654290.0],["2018-03-12",53.0105,53.2068,52.7421,53.0759,2130949.0],["2018-03-13",53.2461,53.449,52.2317,52.7291,1107647.0],["2018-03-14",52.8534,52.9777,52.1401,52.2317,584002.0],["2018-03-15",52.2709,52.3495,49.7382,49.7709,1624722.0],["2018-03-16",49.699,50.7984,49.6859,50.2683,1656505.0],["2018-03-19",50.1178,50.1243,48.9071,49.2212,788601.0],["2018-03-20",49.3063,49.3063,48.3181,48.9463,1161738.0],["2018-03-21",48.305,48.305,46.8717,46.8783,1895026.0],["2018-03-22",46.5838,47.5785,46.2435,46.9961,1418595.0],["2018-03-23",47.1793,47.945,47.0223,47.5327,1422110.0],["2018-03-26",47.9319,49.0838,47.5131,48.9725,1142027.0],["2018-03-27",49.1885,49.411,47.8861,48.0694,1582702.0],["2018-03-28",47.9058,48.8482,47.7814,48.6584,938498.0],["2018-03-29",49.7382,50.1767,49.1034,49.5812,992894.0],["2018-04-02",49.9018,49.9018,48.9725,49.3586,1255099.0],["2018-04-03",49.6531,50.3796,49.3194,50.2487,1337764.0],["2018-04-04",49.7382,51.4267,49.5223,51.3351,738482.0],["2018-04-05",51.4529,51.7736,51.0471,51.2958,775460.0],["2018-04-06",51.1387,51.5314,50.6872,51.0079,759569.0],["2018-04-09",51.2762,52.3168,51.0406,51.4071,985254.0],["2018-04-10",51.7016,52.2906,51.3547,51.7866,1165100.0],["2018-04-11",51.6885,52.3233,51.1191,52.2317,591794.0],["2018-04-12",52.3233,52.5654,51.6099,51.6754,675376.0],["2018-04-13",51.8586,51.8848,51.3351,51.8456,683933.0],["2018-04-16",51.9503,52.6832,51.8848,52.3626,1107647.0],["2018-04-17",52.356,53.1544,52.0484,52.5524,576820.0],["2018-04-18",52.6571,52.9908,52.4673,52.6505,699977.0],["2018-04-19",52.5393,52.5393,50.5956,51.0144,1026816.0],["2018-04-20",51.1191,51.5052,50.0,50.2683,1058598.0],["2018-04-23",50.4123,50.8835,50.144,50.517,1151501.0],["2018-04-24",50.8901,50.9882,50.4319,50.8442,581098.0],["2018-04-25",50.9097,52.2382,50.7657,51.9568,983115.0],["2018-04-26",52.0157,52.2513,51.2107,52.1859,494002.0],["2018-04-27",52.3626,53.089,52.2906,52.6113,517228.0],["2018-04-30",52.8141,53.1348,51.8259,52.0746,1437390.0],["2018-05-01",51.9895,52.1859,51.4529,51.4921,1185117.0],["2018-05-02",51.5118,51.5118,49.699,49.8168,1257238.0],["2018-05-03",50.2029,50.8442,49.7382,50.6086,2510810.0],["2018-05-04",49.7382,52.356,48.1544,51.5249,2801130.0],["2018-05-07",51.466,51.8717,50.7264,51.0209,2362441.0],["2018-05-08",50.7395,50.9948,49.9935,50.3534,1466116.0],["2018-05-09",50.6283,50.6479,49.8298,49.9935,941095.0],["2018-05-10",50.216,50.8246,49.9149,50.2683,560929.0],["2018-05-11",50.4974,50.8115,50.3207,50.3272,769195.0],["2018-05-14",50.4319,50.5301,49.4372,49.5223,1301703.0],["2018-05-15",49.2277,50.3927,49.1099,49.7448,940942.0],["2018-05-16",49.928,50.4777,49.8953,50.3599,665444.0],["2018-05-17",50.4843,50.4908,49.7644,50.216,664222.0],["2018-05-18",49.9542,49.9542,49.0903,49.411,767973.0],["2018-05-21",49.7513,49.784,49.2016,49.4437,689128.0],["2018-05-22",49.6924,50.7395,49.4175,49.6793,803422.0],["2018-05-23",49.6793,50.4777,49.6793,50.3141,866376.0],["2018-05-24",50.4058,50.5301,49.8822,50.0785,647414.0],["2018-05-25",50.1374,51.6034,50.0589,51.0275,664527.0],["2018-05-29",50.5301,51.106,50.3534,50.7395,574681.0],["2018-05-30",50.9359,51.911,50.6086,51.4005,1025288.0],["2018-05-31",51.3416,51.3416,49.7709,50.3076,1051722.0],["2018-06-01",50.5956,51.1126,49.9738,50.8442,577431.0],["2018-06-04",51.0995,52.0484,50.962,52.0092,868057.0],["2018-06-05",52.0942,52.356,51.6034,52.1597,1252502.0],["2018-06-06",52.0877,52.0877,51.2565,51.5445,798227.0],["2018-06-07",50.8704,52.8076,50.6283,52.3822,1535334.0],["2018-06-08",52.5196,54.1099,52.3887,53.6649,1043013.0],["2018-06-11",53.894,55.2749,53.5798,55.1636,1324165.0],["2018-06-12",55.3534,55.805,55.072,55.661,1259989.0],["2018-06-13",55.6544,55.8508,55.216,55.3207,1191993.0],["2018-06-14",55.6479,55.8704,55.2291,55.5956,739705.0],["2018-06-15",55.7003,55.9359,55.0196,55.288,1773397.0],["2018-06-18",55.0065,55.4647,54.3456,54.7186,872946.0],["2018-06-19",54.5288,56.0013,54.4437,56.0013,796699.0],["2018-06-20",56.0537,56.623,55.949,56.5838,1050653.0],["2018-06-21",56.5772,57.2251,56.0079,56.0995,838872.0],["2018-06-22",56.538,56.7081,56.1453,56.4725,1528000.0],["2018-06-25",56.4791,57.4411,56.4791,57.3364,1203147.0],["2018-06-26",57.5916,57.788,56.9699,57.2709,1006035.0],["2018-06-27",56.5969,57.3757,55.6348,56.1387,1125830.0],["2018-06-28",56.0798,56.8325,55.8704,56.5576,819772.0],["2018-06-29",56.5576,56.7539,56.0733,56.2958,1358392.0],["2018-07-02",55.9359,56.4267,55.1767,55.5301,1085186.0],["2018-07-03",55.7526,56.0929,55.5039,55.9031,512797.0],["2018-07-05",56.1976,57.2906,56.0733,57.1139,1065016.0],["2018-07-06",57.1139,57.6374,57.1139,57.212,845442.0],["2018-07-09",57.3233,57.5982,56.2435,56.5969,814882.0],["2018-07-10",56.6558,57.1597,56.4136,56.7474,654901.0],["2018-07-11",56.7081,57.3102,56.5641,56.8521,621132.0],["2018-07-12",56.9895,57.1924,56.6819,57.127,534189.0],["2018-07-13",57.1728,57.4935,56.9568,57.428,388265.0],["2018-07-16",57.4149,57.5065,56.9241,57.1139,466957.0],["2018-07-17",57.055,57.6571,56.9306,57.4738,535258.0],["2018-07-18",57.6571,57.7225,57.2448,57.4476,706700.0],["2018-07-19",57.1008,58.5471,57.1008,58.2068,755902.0],["2018-07-20",58.2788,58.4751,57.9777,58.0366,558637.0],["2018-07-23",57.9188,57.9319,57.3037,57.6047,594545.0],["2018-07-24",57.8076,57.9188,57.0942,57.2775,641149.0],["2018-07-25",57.2971,57.8927,57.1204,57.873,531438.0],["2018-07-26",58.0236,58.9005,57.644,57.8338,1056306.0],["2018-07-27",57.9581,58.5537,57.5654,58.0236,1096340.0],["2018-07-30",57.7618,58.0236,56.8783,56.9961,1666131.0],["2018-07-31",57.0419,57.0419,56.0275,56.6492,1156238.0],["2018-08-01",56.6492,56.7801,55.6021,55.7395,1063488.0],["2018-08-02",55.5432,56.9175,55.288,56.7277,828329.0],["2018-08-03",57.1204,61.9437,56.7932,61.2435,3553058.0],["2018-08-06",61.4398,62.4935,61.0798,62.1793,2299793.0],["2018-08-07",62.2709,63.3704,61.3482,62.8207,1717930.0],["2018-08-08",62.8338,63.4555,62.199,62.8927,1131331.0],["2018-08-09",63.0366,63.0366,61.4398,61.5118,1287798.0],["2018-08-10",61.0602,61.4463,60.4123,61.0079,825884.0],["2018-08-13",61.0602,61.178,60.5956,61.0013,606922.0],["2018-08-14",61.2435,62.0092,60.7134,61.1846,886546.0],["2018-08-15",60.877,62.3233,60.877,62.0288,946902.0],["2018-08-16",62.6832,64.4437,62.356,64.0118,1146611.0],["2018-08-17",63.7958,64.8626,63.6976,64.3586,710367.0],["2018-08-20",64.4633,64.9738,64.4241,64.856,879517.0],["2018-08-21",64.8822,65.1832,63.7369,64.0641,1081366.0],["2018-08-22",64.1099,64.2278,63.5537,63.6715,676904.0],["2018-08-23",63.5144,63.9202,63.0497,63.7369,621285.0],["2018-08-24",63.6322,64.2539,63.4359,64.051,316296.0],["2018-08-27",64.3259,64.8102,63.9791,64.123,631981.0],["2018-08-28",64.0707,64.2801,63.305,63.305,629536.0],["2018-08-29",63.6257,63.9398,63.2984,63.7435,721980.0],["2018-08-30",63.6191,64.1754,63.4424,63.4751,786003.0],["2018-08-31",63.4686,63.894,63.017,63.6518,510505.0],["2018-09-04",63.7565,64.555,63.5471,63.6322,543815.0],["2018-09-05",63.2853,63.9987,62.9974,63.6126,870196.0],["2018-09-06",63.6584,64.4568,63.5275,64.2016,832760.0],["2018-09-07",63.8547,64.5222,63.4686,64.1165,914202.0],["2018-09-10",64.2343,64.7448,63.5798,63.9987,786309.0],["2018-09-11",63.8351,64.7644,63.8351,64.5288,421117.0],["2018-09-12",64.6662,65.6152,64.3783,65.5301,485293.0],["2018-09-13",65.7003,65.9882,65.0982,65.7526,631675.0],["2018-09-14",65.8181,66.2107,65.5628,65.8704,524562.0],["2018-09-17",65.7264,65.7592,65.2814,65.5432,522118.0],["2018-09-18",65.6152,65.7722,64.3456,64.6859,795630.0],["2018-09-19",64.856,65.2225,64.4568,64.4633,555122.0],["2018-09-20",64.712,65.1374,64.3456,65.0327,598976.0],["2018-09-21",65.1702,65.8246,64.9869,65.7526,1711207.0],["2018-09-24",65.7068,66.3809,65.3534,65.5694,1941018.0],["2018-09-25",65.7003,65.7003,64.7055,64.8364,464512.0],["2018-09-26",64.8364,65.445,64.4437,64.5092,874780.0],["2018-09-27",64.2278,64.3914,63.4948,63.8874,472152.0],["2018-09-28",63.7631,64.5026,63.7631,64.1623,1298036.0],["2018-10-01",64.555,64.7906,63.5864,64.1492,735274.0],["2018-10-02",64.1165,64.7186,63.9398,64.0838,1156696.0],["2018-10-03",64.195,64.5877,62.0157,62.0223,1340667.0],["2018-10-04",61.9241,62.212,61.5249,62.055,636565.0],["2018-10-05",62.2448,63.2395,62.2448,62.9777,1137290.0],["2018-10-08",62.9712,63.4293,62.7421,62.8796,557567.0],["2018-10-09",63.0039,63.0039,62.0681,62.2317,729467.0],["2018-10-10",62.2775,62.7945,60.7134,60.7461,871418.0],["2018-10-11",60.7395,60.7723,59.1754,59.7317,1201925.0],["2018-10-12",60.2618,60.949,59.8168,60.7264,721522.0],["2018-10-15",60.8115,61.4594,60.5825,61.3678,456719.0],["2018-10-16",61.839,63.1675,61.5052,62.644,658568.0],["2018-10-17",62.6047,63.1937,62.1008,62.7945,428757.0],["2018-10-18",62.801,63.1937,61.8914,62.1466,328367.0],["2018-10-19",62.6374,62.9908,62.4476,62.6832,597295.0],["2018-10-22",62.6767,63.0956,61.4987,61.6885,1120635.0],["2018-10-23",61.0929,61.6296,60.1113,60.8573,1792802.0],["2018-10-24",60.9293,61.7997,59.2605,59.2997,1701734.0],["2018-10-25",59.2474,59.411,58.462,58.9791,1452822.0],["2018-10-26",58.4424,58.7369,55.6152,55.9882,1732752.0],["2018-10-29",56.5838,58.0956,55.661,56.0864,2173886.0],["2018-10-30",56.1257,58.3901,56.1257,57.2382,1842310.0],["2018-10-31",57.1531,58.5668,56.7147,57.8665,1442279.0],["2018-11-01",58.3835,59.8691,57.945,59.8364,990602.0],["2018-11-02",59.8429,59.8429,57.5916,58.3704,1125219.0],["2018-11-05",58.4555,59.8364,58.4555,59.3063,1287951.0],["2018-11-06",59.3063,60.7264,59.1034,60.0131,1510122.0],["2018-11-07",60.288,60.4647,59.0969,59.712,1282756.0],["2018-11-08",59.7513,60.1374,59.0969,59.8364,766750.0],["2018-11-09",59.6597,60.7461,59.6597,60.6152,1605317.0],["2018-11-12",60.2945,60.7853,60.0393,60.1898,1014898.0],["2018-11-13",60.4843,61.25,60.1702,60.2618,1386966.0],["2018-11-14",60.5956,60.5956,59.3914,59.9804,987852.0],["2018-11-15",59.7055,60.1047,58.7238,59.5157,1230193.0],["2018-11-16",60.6348,64.5681,59.1034,62.8599,2573763.0],["2018-11-19",62.1859,62.4673,59.7317,60.0458,1628390.0],["2018-11-20",60.1047,61.1584,59.9542,60.0654,1318206.0],["2018-11-21",60.0785,61.4332,60.0785,60.9817,1091603.0],["2018-11-23",60.8639,60.8639,59.7579,59.9476,286958.0],["2018-11-26",60.5628,61.1518,60.2618,60.6086,972419.0],["2018-11-27",60.517,61.4856,60.3141,60.9948,868515.0],["2018-11-28",60.6544,62.0223,60.1767,61.9764,844831.0],["2018-11-29",61.8586,62.4673,61.5903,62.055,643746.0],["2018-11-30",62.055,63.3901,61.767,63.3181,1194438.0],["2018-12-03",63.678,64.051,61.839,62.1793,852013.0],["2018-12-04",62.428,62.428,60.8115,61.0864,1138971.0],["2018-12-06",60.7134,60.7526,58.4555,60.5825,909007.0],["2018-12-07",60.4385,61.3482,59.6924,59.8233,696462.0],["2018-12-10",59.9869,60.5497,58.8678,60.2552,1094659.0],["2018-12-11",60.6283,61.1387,59.7186,59.9346,1108870.0],["2018-12-12",60.6152,60.9555,60.4908,60.5105,708534.0],["2018-12-13",60.7395,61.2958,60.4516,60.6217,1186950.0],["2018-12-14",60.2094,60.4581,59.4241,60.0065,621590.0],["2018-12-17",59.8495,60.072,58.449,58.7435,1067919.0],["2018-12-18",58.9332,60.0524,58.7107,58.966,879822.0],["2018-12-19",59.6073,60.6414,58.678,58.9136,906868.0],["2018-12-20",58.7173,59.2736,57.5982,58.7238,1220719.0],["2018-12-21",58.5275,59.483,56.8194,56.8586,4551148.0],["2018-12-24",56.5969,56.6034,54.8953,55.2225,720910.0],["2018-12-26",55.1636,57.873,55.1636,57.8076,904118.0],["2018-12-27",57.3429,57.5,55.5956,57.5,802047.0],["2018-12-28",57.4935,58.4097,57.127,57.5131,591489.0],["2018-12-31",57.5196,58.8024,57.2644,58.3312,706853.0],["2019-01-02",57.8665,59.6204,57.1335,58.8547,974406.0],["2019-01-03",58.5602,59.9673,58.2723,59.5288,862709.0],["2019-01-04",59.9542,61.034,59.8364,60.8508,1114218.0],["2019-01-07",60.517,61.7997,60.517,61.5903,725800.0],["2019-01-08",61.5903,62.4084,61.1518,61.7016,933150.0],["2019-01-09",62.0877,62.9908,61.9503,62.6309,1020246.0],["2019-01-10",62.5,64.3848,61.3482,64.3128,1451294.0],["2019-01-11",64.5222,64.9542,63.8809,64.7644,717243.0],["2019-01-14",64.5484,65.1374,64.2932,65.0196,770570.0],["2019-01-15",65.2749,65.4058,64.6597,65.3534,843150.0],["2019-01-16",65.4712,65.9359,65.0131,65.1505,885018.0],["2019-01-17",65.0916,66.322,64.9804,66.1518,1094506.0],["2019-01-18",66.538,67.2644,66.2435,66.7932,2305141.0],["2019-01-22",66.7408,67.0681,65.0654,65.9031,944457.0],["2019-01-23",66.3482,66.5118,65.0851,65.1047,678279.0],["2019-01-24",64.1034,64.1034,59.7055,60.2225,1978454.0],["2019-01-25",60.589,60.9293,59.8757,60.3861,1165864.0],["2019-01-28",59.9607,60.8508,59.6466,60.6479,927496.0],["2019-01-29",60.6741,60.733,60.1243,60.5366,659790.0],["2019-01-30",60.8115,61.1649,60.1963,60.3141,1748949.0],["2019-01-31",60.0785,61.0013,59.9149,60.7461,1427458.0],["2019-02-01",65.1832,66.7801,62.9188,63.4817,6121015.0],["2019-02-04",63.7173,64.3521,62.4738,63.2003,1171976.0],["2019-02-05",63.1414,63.6126,62.1597,63.0759,979754.0],["2019-02-06",63.0759,63.5798,62.1335,63.5471,861639.0],["2019-02-07",62.4869,63.3901,61.9568,63.2395,968599.0],["2019-02-08",63.0105,64.2343,62.788,64.1688,800519.0],["2019-02-11",65.0262,66.2042,65.0262,65.949,1708915.0],["2019-02-12",65.9686,67.4542,65.9686,67.212,745053.0],["2019-02-13",67.5654,67.788,67.0222,67.7683,769348.0],["2019-02-14",67.428,68.3312,67.0484,67.1466,627244.0],["2019-02-15",67.4084,67.788,67.1793,67.3429,694476.0],["2019-02-19",67.0746,67.9843,66.8259,67.5393,542898.0],["2019-02-20",67.3887,67.8338,66.9044,67.2251,772404.0],["2019-02-21",67.2513,67.4673,66.4332,67.1204,459928.0],["2019-02-22",66.0864,66.7997,65.6937,66.2304,621590.0],["2019-02-25",66.7408,66.7408,65.3599,65.5236,824967.0],["2019-02-26",65.7657,65.877,65.2552,65.4647,894950.0],["2019-02-27",65.3076,65.3076,64.7906,65.1505,1253877.0],["2019-02-28",65.1702,66.8521,64.8168,66.6754,1251126.0],["2019-03-01",66.9241,67.4935,66.6427,67.212,678738.0],["2019-03-04",67.4084,67.4084,65.1571,65.8312,674459.0],["2019-03-05",65.7264,66.2042,65.3403,65.8966,681488.0],["2019-03-06",65.9359,66.0995,65.3665,65.5628,634426.0],["2019-03-07",65.445,65.962,65.2291,65.2945,1153640.0],["2019-03-08",65.072,65.3469,64.5288,65.2356,521048.0],["2019-03-11",65.1702,66.2107,64.5942,66.1649,746581.0],["2019-03-12",66.2827,66.5838,65.9359,66.1976,527313.0],["2019-03-13",66.4136,67.0353,66.4136,66.7605,632439.0],["2019-03-14",66.8325,67.7814,66.6885,66.9895,956222.0],["2019-03-15",66.9503,67.7487,66.7605,67.3626,1329666.0],["2019-03-18",66.8717,68.0236,66.8456,67.7225,894338.0],["2019-03-19",67.7291,68.4882,67.5589,67.9647,776835.0],["2019-03-20",67.9647,68.8809,67.9647,68.4555,945221.0],["2019-03-21",68.5013,71.2565,68.5013,70.9686,1283978.0],["2019-03-22",70.8573,71.3809,70.1505,70.8508,809993.0],["2019-03-25",70.6741,72.1597,70.4581,71.8586,978990.0],["2019-03-26",72.2251,72.4346,71.2958,71.7997,730690.0],["2019-03-27",71.6558,71.8717,71.0798,71.4267,688975.0],["2019-03-28",71.6165,71.9241,70.9359,71.6427,1123997.0],["2019-03-29",71.7932,71.9895,71.4856,71.5969,763542.0],["2019-04-01",71.8979,72.1335,70.9555,71.5052,615478.0],["2019-04-02",71.5969,71.5969,70.6217,70.8901,528382.0],["2019-04-03",70.8835,70.9555,69.9149,70.0785,827106.0],["2019-04-04",70.216,70.589,69.8953,70.1113,770723.0],["2019-04-05",70.1113,71.2631,70.1113,70.949,442203.0],["2019-04-08",70.7722,71.538,70.5628,71.4921,567958.0],["2019-04-09",71.2762,71.6034,70.6021,70.6152,433494.0],["2019-04-10",70.6283,71.0602,70.6283,70.8704,585988.0],["2019-04-11",71.1126,71.9895,70.8704,71.7278,470471.0],["2019-04-12",71.8783,72.2775,71.6754,72.1466,492169.0],["2019-04-15",72.1073,72.9254,72.0877,72.8861,708534.0],["2019-04-16",72.9319,73.3377,72.6571,72.8861,612117.0],["2019-04-17",72.8599,72.8927,71.4856,71.5707,595309.0],["2019-04-18",71.8128,72.6374,71.2893,72.4738,697074.0],["2019-04-22",72.3233,72.9778,72.3233,72.8272,261899.0],["2019-04-23",72.8272,73.6846,72.8272,73.5471,514019.0],["2019-04-24",73.1937,73.6976,73.1348,73.1872,416686.0],["2019-04-25",73.0236,73.3573,72.0615,72.4346,439911.0],["2019-04-26",72.4346,73.2199,71.8128,73.2133,468332.0],["2019-04-29",73.3508,73.3835,72.6113,73.0432,702880.0],["2019-04-30",73.2199,73.9791,72.9319,73.8089,493850.0],["2019-05-01",74.411,74.4306,73.0628,73.2003,693406.0],["2019-05-02",72.8338,73.2984,71.4005,71.8259,1194590.0],["2019-05-03",70.877,70.877,66.5707,67.5131,1969592.0],["2019-05-06",68.1414,70.2683,68.1414,69.8953,1915959.0],["2019-05-07",69.6662,70.3861,68.9529,69.1099,871724.0],["2019-05-08",69.1492,70.5694,69.1492,69.9673,1818320.0],["2019-05-09",69.6859,71.1715,69.2932,70.9424,1549392.0],["2019-05-10",70.6806,71.2042,70.3665,70.8246,1120177.0],["2019-05-13",69.7775,70.4778,68.8678,69.0576,844526.0],["2019-05-14",69.195,70.0785,68.9791,69.6139,605852.0],["2019-05-15",69.6531,70.6479,69.4044,70.216,1208342.0],["2019-05-16",70.4712,72.5262,70.4712,71.9568,972725.0],["2019-05-17",71.538,72.2906,71.394,71.466,705019.0],["2019-05-20",71.2369,71.2435,69.856,69.9411,481167.0],["2019-05-21",70.2356,70.6348,69.8626,70.4188,609214.0],["2019-05-22",70.1113,70.6283,69.9738,70.4254,444190.0],["2019-05-23",69.7579,70.589,69.6008,70.4123,546107.0],["2019-05-24",70.6217,71.0537,69.9869,70.4516,741386.0],["2019-05-28",70.4516,71.0013,69.8168,69.8298,703033.0],["2019-05-29",69.2867,69.6204,68.1414,68.7107,894033.0],["2019-05-30",68.7173,69.8298,68.7173,69.7709,438842.0],["2019-05-31",69.3652,69.5419,68.5275,68.7827,668042.0],["2019-06-03",68.7827,69.2867,68.3442,68.7827,1146764.0],["2019-06-04",68.822,69.2408,68.3508,69.0445,1127817.0],["2019-06-05",69.4044,70.373,69.2997,69.6728,1302926.0],["2019-06-06",69.7971,70.0065,68.8416,69.4241,611353.0],["2019-06-07",69.5353,70.5039,69.3848,69.8887,476736.0],["2019-06-10",69.8298,70.216,68.6453,68.9791,489266.0],["2019-06-11",69.0903,70.0196,68.9529,69.1361,512644.0],["2019-06-12",69.5353,70.3796,69.0445,69.2408,688364.0],["2019-06-13",69.195,69.6793,68.1741,68.5864,590725.0],["2019-06-14",68.449,68.5275,67.4411,67.5916,747039.0],["2019-06-17",67.801,68.6453,67.3953,68.5929,702880.0],["2019-06-18",68.9332,69.5615,68.3442,68.534,667889.0],["2019-06-19",68.3115,69.0314,67.945,68.9921,433188.0],["2019-06-20",69.3717,69.5353,67.2382,68.1937,1324776.0],["2019-06-21",67.8534,68.7631,67.5851,68.3573,1008174.0],["2019-06-24",68.5144,68.5144,66.8586,67.2775,946290.0],["2019-06-25",67.0026,67.9908,66.8652,67.873,902131.0],["2019-06-26",67.3168,67.4411,66.7867,67.2055,1000382.0],["2019-06-27",66.9437,67.3037,66.466,67.2644,550844.0],["2019-06-28",67.2317,68.0628,67.2317,68.0432,983726.0],["2019-07-01",68.4359,68.9005,68.1806,68.8416,1041179.0],["2019-07-02",68.9594,69.4633,68.5537,69.123,716785.0],["2019-07-03",69.3128,70.9293,68.9791,70.9228,891894.0],["2019-07-05",70.8573,70.9817,69.7971,70.8246,453969.0],["2019-07-08",70.8246,71.0144,70.0458,70.4908,464054.0],["2019-07-09",70.4647,70.7264,70.2356,70.3534,689281.0],["2019-07-10",70.5105,71.1257,70.144,70.9031,895714.0],["2019-07-11",70.9293,71.3285,70.4581,70.6544,559095.0],["2019-07-12",70.7592,71.2042,70.4254,70.7133,399725.0],["2019-07-15",70.805,70.8312,70.2225,70.4908,552066.0],["2019-07-16",70.6021,70.9424,69.8298,69.9018,612728.0],["2019-07-17",69.9018,70.4843,69.3194,70.2618,468638.0],["2019-07-18",70.373,71.0995,70.1702,70.7068,378333.0],["2019-07-19",71.9241,73.0628,71.6492,72.6309,1035067.0],["2019-07-22",72.4673,73.0628,72.0615,72.4738,643594.0],["2019-07-23",71.9895,72.3822,70.8835,72.1531,979448.0],["2019-07-24",72.0026,73.1086,71.4136,73.0825,678126.0],["2019-07-25",73.4097,73.8809,72.428,72.5,961265.0],["2019-07-26",72.6898,73.6715,72.3429,73.5929,627550.0],["2019-07-29",73.3901,73.7893,72.212,72.644,511880.0],["2019-07-30",72.4673,73.0367,71.8521,71.9241,1136526.0],["2019-07-31",71.7147,72.2644,69.784,70.1702,1231568.0],["2019-08-01",70.5105,71.3482,69.6466,69.8691,1466116.0],["2019-08-02",68.7893,68.7893,65.7722,67.1204,2269538.0],["2019-08-05",66.2762,66.8128,64.856,65.216,1728015.0],["2019-08-06",65.3141,65.8246,63.9987,64.5157,1035678.0],["2019-08-07",64.038,64.928,63.606,64.7382,961570.0],["2019-08-08",64.555,65.1374,63.822,65.1047,1132095.0],["2019-08-09",64.8953,65.0262,63.606,63.9529,777905.0],["2019-08-12",63.6126,63.7893,62.7421,63.0628,1120330.0],["2019-08-13",63.0301,64.5092,63.0301,63.606,793796.0],["2019-08-14",63.0105,63.2788,61.6427,62.284,1290243.0],["2019-08-15",62.3887,62.8403,62.0223,62.6832,1054167.0],["2019-08-16",62.8403,64.0641,62.5654,63.8285,802658.0],["2019-08-19",64.3521,64.3521,62.0223,63.6257,691114.0],["2019-08-20",63.4882,63.4882,62.6702,62.8599,1079226.0],["2019-08-21",63.233,63.4228,62.2644,62.5196,1023913.0],["2019-08-22",62.3429,63.4686,62.1597,63.2919,1019176.0],["2019-08-23",63.2657,64.3063,63.0039,63.4097,1072809.0],["2019-08-26",63.894,64.4175,63.6584,64.1558,1206356.0],["2019-08-27",64.2081,64.627,62.8796,63.2199,983268.0],["2019-08-28",63.1806,63.7107,62.9581,63.5537,777141.0],["2019-08-29",63.894,64.5615,63.8154,64.3979,632745.0],["2019-08-30",64.7251,65.7919,64.7251,65.2421,995645.0],["2019-09-03",65.3534,66.8456,64.9346,66.7605,1606539.0],["2019-09-04",67.4084,68.5209,66.8979,68.3246,1059515.0],["2019-09-05",68.6322,69.5484,68.4162,69.0903,1372297.0],["2019-09-06",69.5092,69.5288,68.8154,69.038,1426999.0],["2019-09-09",69.1885,69.6401,68.4817,68.7762,1067461.0],["2019-09-10",68.5471,69.3586,68.0301,69.3063,907174.0],["2019-09-11",69.267,70.6348,68.8547,70.0131,840553.0],["2019-09-12",69.9215,70.6675,69.2801,69.3586,792574.0],["2019-09-13",69.2605,70.4974,69.2605,69.6531,983574.0],["2019-09-16",69.3521,71.3743,69.2997,71.2042,1059821.0],["2019-09-17",71.034,71.8456,69.5222,69.5812,804950.0],["2019-09-18",69.6401,70.1113,68.7958,69.4699,820230.0],["2019-09-19",69.6139,69.699,68.5537,68.8874,760791.0],["2019-09-20",69.2081,70.3272,68.9332,69.1492,1116051.0],["2019-09-23",69.3521,70.1898,68.5798,68.75,756360.0],["2019-09-24",69.1099,69.3783,68.606,69.3717,839025.0],["2019-09-25",69.4306,69.8168,68.6649,69.2343,655359.0],["2019-09-26",69.5092,69.9149,69.051,69.627,601574.0],["2019-09-27",69.699,69.8953,68.5929,68.7565,811368.0],["2019-09-30",68.6453,69.483,68.5013,69.267,1189701.0],["2019-10-01",69.2801,69.9869,68.3246,68.8547,891130.0],["2019-10-02",68.8743,68.8743,66.9372,67.4084,945985.0],["2019-10-03",67.3364,67.4607,66.1584,66.9437,1064405.0],["2019-10-04",67.0681,67.9188,66.7147,67.428,1084422.0],["2019-10-07",66.8521,67.572,66.2369,67.1597,960806.0],["2019-10-08",66.7932,67.0026,65.6283,65.6479,969822.0],["2019-10-09",65.7133,66.034,64.6401,64.928,1109022.0],["2019-10-10",64.9542,65.7657,64.8298,64.928,720758.0],["2019-10-11",65.4843,67.0877,64.8691,66.2042,1134846.0],["2019-10-14",66.322,66.322,65.589,66.0013,690809.0],["2019-10-15",66.0275,66.5314,65.4974,65.661,805714.0],["2019-10-16",65.6021,65.7461,64.038,64.1558,1482160.0],["2019-10-17",64.1165,66.5838,63.8024,66.3416,1575521.0],["2019-10-18",66.1911,66.6034,65.7461,65.8442,562304.0],["2019-10-21",66.106,67.5458,65.962,66.5772,1041638.0],["2019-10-22",66.5707,66.623,65.8835,66.0537,542287.0],["2019-10-23",66.1322,66.6427,65.5956,65.8115,646955.0],["2019-10-24",65.9228,66.1976,64.8757,65.2225,381694.0],["2019-10-25",65.4385,66.6165,65.2618,66.4856,586294.0],["2019-10-28",66.7474,67.9058,66.6623,67.6178,587363.0],["2019-10-29",67.7029,68.6584,67.3953,68.3442,600198.0],["2019-10-30",68.377,68.4751,67.3102,67.8992,436702.0],["2019-10-31",68.0301,68.1479,66.8194,67.3429,629994.0],["2019-11-01",67.7356,68.5013,67.7356,68.1479,489113.0],["2019-11-04",68.4097,68.5537,67.7356,68.2199,500420.0],["2019-11-05",68.6584,69.2867,68.4097,68.6191,535717.0],["2019-11-06",68.6649,69.7709,68.2657,69.4961,556956.0],["2019-11-07",69.6597,69.7906,68.894,69.3652,451830.0],["2019-11-08",69.2997,69.9607,69.0118,69.7644,591183.0],["2019-11-11",69.483,69.9476,68.4817,69.9346,560165.0],["2019-11-12",69.7644,70.0,69.0052,69.1492,834746.0],["2019-11-13",68.9856,69.7513,68.6846,69.7055,656123.0],["2019-11-14",69.5942,69.9542,68.7631,69.5942,532202.0],["2019-11-15",69.699,69.8037,69.3325,69.6073,439453.0],["2019-11-18",69.4961,69.7513,68.9202,69.411,398808.0],["2019-11-19",69.8495,69.8495,68.9071,69.1885,492322.0],["2019-11-20",68.9987,69.2932,68.1806,68.5537,1117732.0],["2019-11-21",68.5079,68.7107,66.394,66.5118,1134998.0],["2019-11-22",72.284,73.2984,64.1754,65.3861,3445793.0],["2019-11-25",65.6086,69.3521,65.6086,68.9791,2114294.0],["2019-11-26",68.8154,69.8037,68.2592,68.6191,1107036.0],["2019-11-27",68.9529,69.8495,68.4359,68.7958,1144014.0],["2019-11-29",68.7107,69.5681,68.6715,69.1099,413018.0],["2019-12-02",68.7107,68.9463,67.945,68.6911,758499.0],["2019-12-03",68.1086,68.9398,67.7618,68.7369,674154.0],["2019-12-04",68.5602,70.2094,68.3573,70.2029,861792.0],["2019-12-05",70.0458,70.7526,69.6073,69.9346,553136.0],["2019-12-06",70.4712,71.6558,70.2421,71.3678,897547.0],["2019-12-09",71.3613,71.6492,70.4843,70.4908,647566.0],["2019-12-10",70.1963,70.8508,70.0393,70.2225,777141.0],["2019-12-11",70.1898,70.6348,69.6335,69.6662,504087.0],["2019-12-12",69.6466,70.6479,69.4764,69.7251,529299.0],["2019-12-13",69.699,70.2029,69.2343,69.5092,872946.0],["2019-12-16",69.8037,69.8822,68.9202,69.5419,866987.0],["2019-12-17",69.2736,69.6139,68.7238,68.7631,768584.0],["2019-12-18",68.9398,69.7055,68.5995,69.4175,704408.0],["2019-12-19",69.7055,70.6937,69.6401,70.2552,1006341.0],["2019-12-20",70.5825,71.1976,70.0982,70.8312,2391626.0],["2019-12-23",71.0209,71.0209,70.3665,70.7264,622660.0],["2019-12-24",70.8442,71.0209,70.4712,70.7461,144854.0],["2019-12-26",70.7526,71.0275,70.4123,70.6741,358469.0],["2019-12-27",70.7722,71.8652,70.5694,71.4332,462526.0],["2019-12-30",71.3547,71.6492,70.962,71.3678,394071.0],["2019-12-31",70.9686,71.8783,70.9097,71.4005,698449.0],["2020-01-02",71.4921,72.2186,70.7264,71.2565,696157.0],["2020-01-03",70.8246,71.9044,70.4778,71.5772,1073420.0],["2020-01-06",71.1976,71.4005,70.805,70.9097,904423.0],["2020-01-07",70.7722,71.0668,70.2618,70.6348,552372.0],["2020-01-08",70.733,71.1257,70.4908,70.8704,479792.0],["2020-01-09",70.9359,70.9359,70.3599,70.7199,603713.0],["2020-01-10",70.7461,71.178,70.0589,70.1702,532508.0],["2020-01-13",70.3207,71.4071,70.1374,71.2238,641913.0],["2020-01-14",71.1518,71.983,70.9686,71.3678,708381.0],["2020-01-15",71.3154,72.8469,71.3154,71.9895,773932.0],["2020-01-16",72.3233,72.3691,71.6099,72.3691,796546.0],["2020-01-17",72.4804,73.4031,72.199,73.3377,517075.0],["2020-01-21",73.1217,73.4228,72.873,73.2984,486668.0],["2020-01-22",73.2984,73.5471,71.8128,72.0746,654137.0],["2020-01-23",72.3429,72.6178,71.3547,72.1531,706547.0],["2020-01-24",72.6702,72.9581,71.4921,71.5183,609061.0],["2020-01-27",70.6675,71.1911,70.2421,70.2618,595309.0],["2020-01-28",70.301,70.5039,69.3717,69.3848,745358.0],["2020-01-29",69.4437,69.4437,68.5406,68.9267,549622.0],["2020-01-30",68.606,69.699,68.5668,69.6073,521048.0],["2020-01-31",69.3783,70.445,68.377,68.4359,826495.0],["2020-02-03",68.8416,69.6008,68.3573,68.5733,762778.0],["2020-02-04",69.0903,69.2736,68.4031,68.4424,702880.0],["2020-02-05",68.822,69.2997,68.462,68.7304,609519.0],["2020-02-06",68.6387,69.123,68.4162,68.9463,878294.0],["2020-02-07",66.7539,69.1034,65.517,66.767,2177706.0],["2020-02-10",66.5903,69.1165,66.0471,68.8024,1473909.0],["2020-02-11",68.7369,69.4372,68.0432,68.5798,820842.0],["2020-02-12",68.6518,70.0131,68.4031,69.5353,895408.0],["2020-02-13",69.5222,70.9882,69.5026,70.2291,1017037.0],["2020-02-14",70.1113,70.3207,69.6073,69.8887,640690.0],["2020-02-18",69.8757,70.2356,69.1427,69.7579,799450.0],["2020-02-19",69.7906,70.1832,69.1099,69.8233,765681.0],["2020-02-20",69.3979,70.1113,68.7565,69.3128,1204675.0],["2020-02-21",69.038,69.6793,68.3312,68.7304,1769730.0],["2020-02-24",67.212,68.2003,66.5052,67.8665,1093742.0],["2020-02-25",67.8338,68.1741,65.6937,66.6296,1553059.0],["2020-02-26",67.055,68.6387,66.4005,66.4267,1325234.0],["2020-02-27",65.445,67.9319,64.8626,65.8377,1497898.0],["2020-02-28",64.2801,67.1335,64.1885,66.2696,2460080.0],["2020-03-02",66.538,67.6113,65.8181,67.5196,1893956.0],["2020-03-03",67.2906,68.6518,65.288,65.8966,1442890.0],["2020-03-04",66.8586,67.2251,65.9948,67.1073,1062266.0],["2020-03-05",66.1518,66.5183,64.3259,65.1505,994575.0],["2020-03-06",63.6126,65.445,63.1937,65.1898,894033.0],["2020-03-09",61.695,63.233,60.1571,61.3089,1145083.0],["2020-03-10",62.5262,63.5079,59.9542,61.8652,1233096.0],["2020-03-11",60.8246,61.6099,58.0825,58.1806,1051417.0],["2020-03-12",55.9817,55.9817,52.7291,52.9777,1569409.0],["2020-03-13",55.0785,56.8979,52.055,56.8848,1386660.0],["2020-03-16",51.1191,57.7552,51.0537,53.3312,1654977.0],["2020-03-17",54.3259,59.2081,53.8809,55.6414,1325540.0],["2020-03-18",52.9254,55.6414,48.9398,51.1453,1269615.0],["2020-03-19",50.5432,51.178,46.25,48.9005,2788142.0],["2020-03-20",48.6715,50.6806,47.1597,47.5393,2048590.0],["2020-03-23",47.1793,48.1544,45.1374,46.8259,1537932.0],["2020-03-24",48.1348,50.4908,48.0497,50.2945,750095.0],["2020-03-25",50.3796,54.2408,48.9529,51.4136,958056.0],["2020-03-26",51.7016,53.3508,50.9097,53.2526,801589.0],["2020-03-27",51.6885,52.1728,49.6793,50.2356,1004202.0],["2020-03-30",50.4777,53.5929,50.1505,53.1414,952250.0],["2020-03-31",53.1872,55.1309,52.7749,54.2997,680418.0],["2020-04-01",52.3495,54.5877,52.2186,53.9332,767209.0],["2020-04-02",53.7435,56.1322,53.3966,56.0013,680877.0],["2020-04-03",55.5694,56.7147,55.1571,56.3547,771487.0],["2020-04-06",58.2134,58.2395,56.8914,57.8338,993506.0],["2020-04-07",59.0772,60.733,57.4738,57.6047,674765.0],["2020-04-08",57.5589,59.2801,57.3168,58.305,396822.0],["2020-04-09",58.8547,61.034,58.4882,60.4777,813966.0],["2020-04-13",60.1047,60.4581,57.8338,58.9987,390098.0],["2020-04-14",59.8168,61.8717,59.8168,61.5838,585224.0],["2020-04-15",60.5301,60.805,59.0969,59.8887,428298.0],["2020-04-16",60.3861,60.4712,58.4882,60.2683,705936.0],["2020-04-17",61.4791,61.9764,60.7461,61.7277,476889.0],["2020-04-20",61.3482,61.8259,60.1374,60.3534,685614.0],["2020-04-21",59.699,60.0589,58.017,58.9594,714798.0],["2020-04-22",59.856,60.0458,59.0576,59.5746,350370.0],["2020-04-23",59.6073,60.5301,59.2801,59.4961,404156.0],["2020-04-24",60.1178,60.4974,59.1427,60.0196,450607.0],["2020-04-27",60.6152,61.7212,60.4581,61.2304,541523.0],["2020-04-28",62.199,62.3298,60.7788,61.0798,548552.0],["2020-04-29",62.356,62.7225,61.3547,61.5576,637023.0],["2020-04-30",61.4071,61.4332,59.928,60.1113,704866.0],["2020-05-01",59.3586,59.8495,57.8469,58.1086,445870.0],["2020-05-04",57.644,57.7618,56.7539,57.2317,775307.0],["2020-05-05",57.8861,58.75,57.2971,57.3233,528535.0],["2020-05-06",57.644,58.1021,57.2709,57.3953,521354.0],["2020-05-07",58.0628,58.2657,56.3678,56.4856,1164030.0],["2020-05-08",55.301,59.3325,54.9738,58.6649,1053556.0],["2020-05-11",58.2068,59.0249,57.6702,58.2199,895102.0],["2020-05-12",58.678,59.5092,57.5916,57.6571,496906.0],["2020-05-13",57.5458,57.8076,56.6099,56.8848,1136068.0],["2020-05-14",56.0929,56.2042,54.4764,54.7906,1372755.0],["2020-05-15",55.0524,56.394,54.9149,55.5497,699060.0],["2020-05-18",56.9961,58.017,56.4398,57.6702,643746.0],["2020-05-19",57.788,58.1479,57.0942,57.1401,536022.0],["2020-05-20",57.5458,57.5458,55.9228,56.4791,601268.0],["2020-05-21",56.4463,56.4463,55.445,55.9424,503170.0],["2020-05-22",55.877,56.0471,55.4123,55.5236,436550.0],["2020-05-26",56.3809,57.1008,56.1453,56.4463,495836.0],["2020-05-27",57.356,58.8743,57.0484,58.6191,682710.0],["2020-05-28",59.1427,59.1427,57.1859,57.6178,812590.0],["2020-05-29",57.2186,57.6963,56.4987,56.9764,742302.0],["2020-06-01",57.2448,58.089,56.5249,57.8469,488807.0],["2020-06-02",58.1283,58.1414,57.356,57.8076,709603.0],["2020-06-03",58.2853,59.4764,58.2788,58.8547,642524.0],["2020-06-04",58.2788,58.9005,57.6047,57.788,826801.0],["2020-06-05",59.0249,59.5419,58.534,59.5288,801283.0],["2020-06-08",59.6859,62.9188,59.6859,62.9058,889602.0],["2020-06-09",62.1662,62.2186,60.8901,61.3351,904423.0],["2020-06-10",61.3874,61.3874,58.6846,59.0314,1115593.0],["2020-06-11",57.6374,58.2984,55.4974,55.5497,904270.0],["2020-06-12",56.9306,56.9895,55.2618,56.2435,805256.0],["2020-06-15",55.1047,58.6387,54.4372,58.4555,934525.0],["2020-06-16",59.8953,60.0851,58.4424,58.8024,617465.0],["2020-06-17",59.0314,59.0314,57.9777,58.2461,857361.0],["2020-06-18",57.7552,59.0445,57.5327,58.2264,707770.0],["2020-06-19",58.1086,59.267,58.1021,58.6911,1743601.0],["2020-06-22",60.4581,61.1322,58.8416,59.1034,961112.0],["2020-06-23",59.6073,59.6073,58.1217,58.305,719841.0],["2020-06-24",57.7421,57.8272,55.6283,56.5445,868057.0],["2020-06-25",56.3743,56.3743,55.3665,56.2827,1173351.0],["2020-06-26",55.9948,56.8325,55.5105,56.2369,2012682.0],["2020-06-29",56.551,57.5654,56.25,57.3953,515853.0],["2020-06-30",57.4149,57.5654,56.8128,57.3429,503170.0],["2020-07-01",57.0746,57.9647,56.6754,57.2448,560165.0],["2020-07-02",57.8469,58.5144,56.9503,57.127,422492.0],["2020-07-06",57.8927,58.6191,57.7029,58.4359,865459.0],["2020-07-07",58.0497,59.0183,57.8272,58.5275,621438.0],["2020-07-08",58.5602,59.1623,58.2919,58.3442,956528.0],["2020-07-09",58.0301,58.449,56.4071,56.4921,870654.0],["2020-07-10",56.5314,57.3953,56.2827,56.9372,592558.0],["2020-07-13",57.1924,57.5589,56.6688,57.0223,683169.0],["2020-07-14",57.0223,57.7683,56.5641,57.7552,876919.0],["2020-07-15",58.5013,59.1885,58.2657,58.3639,552066.0],["2020-07-16",58.2853,58.4162,57.5065,57.7094,448774.0],["2020-07-17",57.7356,58.1937,57.5589,57.8207,296890.0],["2020-07-20",57.3364,57.6047,56.6165,57.0157,434410.0],["2020-07-21",57.2906,58.7369,57.2906,58.0825,547330.0],["2020-07-22",57.4542,58.017,57.2448,57.8992,489724.0],["2020-07-23",57.9058,58.6387,57.8338,57.9188,651386.0],["2020-07-24",58.0694,58.2068,57.1401,57.2644,432424.0],["2020-07-27",57.0681,57.5982,56.9306,57.5065,394224.0],["2020-07-28",57.284,58.0563,57.284,57.6374,446176.0],["2020-07-29",57.7356,58.1086,57.5131,57.8338,358163.0],["2020-07-30",57.3822,57.8599,56.6688,57.8272,422339.0],["2020-07-31",57.3822,58.0825,56.8586,58.0759,508213.0],["2020-08-03",58.3377,58.9594,57.6636,58.6846,543510.0],["2020-08-04",58.6387,60.301,58.6387,60.2421,659332.0],["2020-08-05",60.3992,60.4908,59.483,59.8626,528077.0],["2020-08-06",59.784,60.4581,59.5223,59.9673,557109.0],["2020-08-07",60.1963,60.1963,57.356,58.2003,953625.0],["2020-08-10",57.9908,58.7042,57.9908,58.4031,844831.0],["2020-08-11",58.7565,59.4044,57.644,57.8338,741080.0],["2020-08-12",57.9058,58.4882,57.8534,58.0236,500267.0],["2020-08-13",58.5929,59.5157,58.0366,58.0956,787226.0],["2020-08-14",57.7356,58.1414,57.4542,57.5196,548552.0],["2020-08-17",57.4935,57.7749,56.767,56.8128,1185117.0],["2020-08-18",56.8259,57.1793,55.9424,57.1531,921078.0],["2020-08-19",57.2055,57.212,56.6819,56.8652,579418.0],["2020-08-20",56.6034,56.839,56.0798,56.1453,422492.0],["2020-08-21",55.8835,56.0602,55.1571,55.7919,808006.0],["2020-08-24",55.7723,56.6623,55.5366,56.6296,312476.0],["2020-08-25",56.8783,56.8848,56.0602,56.7997,396974.0],["2020-08-26",56.9634,57.1531,56.2893,56.5903,532508.0],["2020-08-27",56.7212,57.7421,56.6361,57.2382,528688.0],["2020-08-28",57.3626,58.2657,56.5969,58.233,908396.0],["2020-08-31",57.945,58.4162,57.6047,57.6047,666819.0],["2020-09-01",57.3626,57.3626,56.2696,56.466,868515.0],["2020-09-02",56.3351,58.462,56.3351,58.1806,551302.0],["2020-09-03",57.9188,58.7696,56.9634,57.2251,526090.0],["2020-09-04",57.7094,58.2592,57.1204,58.1937,650622.0],["2020-09-08",58.0563,58.1675,56.1649,56.4332,615478.0],["2020-09-09",56.623,57.1531,55.6937,56.2958,747192.0],["2020-09-10",56.4398,56.9241,54.8168,54.8364,975322.0],["2020-09-11",54.699,55.144,54.2212,54.3783,1139582.0],["2020-09-14",54.6597,54.8037,53.9136,54.0118,1361754.0],["2020-09-15",54.5615,56.3285,54.2605,55.7984,1530598.0],["2020-09-16",55.9555,57.356,55.7984,56.9503,1140041.0],["2020-09-17",56.4202,56.4856,55.5825,56.3351,673084.0],["2020-09-18",56.3809,56.5314,55.301,56.0013,1313469.0],["2020-09-21",55.1243,56.1976,54.6401,55.2814,980212.0],["2020-09-22",55.3665,56.2696,54.9542,55.0,736649.0],["2020-09-23",55.2945,55.8573,53.75,53.9005,656429.0],["2020-09-24",53.6911,54.6728,53.2592,54.123,650928.0],["2020-09-25",54.0969,54.9215,53.9463,54.8298,541676.0],["2020-09-28",55.3403,55.9228,55.2029,55.4058,607686.0],["2020-09-29",55.5236,55.5628,54.483,54.7644,581098.0],["2020-09-30",54.8626,56.6558,54.8626,56.2827,1189548.0],["2020-10-01",56.4791,57.7356,56.4202,57.0681,1086408.0],["2020-10-02",56.6885,58.377,56.2827,58.0497,532355.0],["2020-10-05",58.4031,59.1034,58.3377,58.5668,657346.0],["2020-10-06",58.8024,59.0707,57.4738,58.0366,769195.0],["2020-10-07",58.1414,58.8482,57.6636,58.6584,569180.0],["2020-10-08",58.9463,60.144,58.7304,59.928,632592.0],["2020-10-09",60.3272,61.3743,59.856,60.6283,858278.0],["2020-10-12",60.733,61.034,60.2749,60.3861,579265.0],["2020-10-13",59.9607,60.6937,59.7906,59.9476,535717.0],["2020-10-14",59.7513,60.5039,59.7317,60.1767,444648.0],["2020-10-15",59.7709,60.3992,59.6139,60.1243,683016.0],["2020-10-16",60.5105,61.6034,60.3796,60.9686,628161.0],["2020-10-19",60.9686,61.9044,59.8102,60.0524,696462.0],["2020-10-20",60.5301,60.5956,59.6597,59.7775,388112.0],["2020-10-21",59.5026,60.2225,59.5026,59.7906,306364.0],["2020-10-22",59.9738,60.7723,59.8887,60.6217,587822.0],["2020-10-23",60.962,61.0275,60.301,60.6086,302697.0],["2020-10-26",60.1832,60.4385,59.3914,59.7775,329284.0],["2020-10-27",59.5157,59.9346,59.3325,59.4699,339522.0],["2020-10-28",58.678,58.9921,56.623,56.7081,589961.0],["2020-10-29",56.4332,56.8063,55.7068,56.4987,694323.0],["2020-10-30",56.1191,56.9241,55.8901,56.2173,548858.0],["2020-11-02",56.8848,57.9188,56.322,57.7421,653373.0],["2020-11-03",58.6715,60.1898,58.3442,59.3456,442203.0],["2020-11-04",59.4699,59.9542,58.5013,58.6257,401253.0],["2020-11-05",59.3783,60.7788,59.0707,60.2552,435938.0],["2020-11-06",60.6479,60.733,59.5812,60.0393,266636.0],["2020-11-09",62.5131,64.6728,62.3822,64.051,812590.0],["2020-11-10",64.6662,66.034,63.6322,65.8377,511574.0],["2020-11-11",66.0864,66.3482,65.2029,65.7984,543662.0],["2020-11-12",65.9031,66.034,65.2225,65.6479,649706.0],["2020-11-13",65.9555,67.3495,65.4843,67.1728,686225.0],["2020-11-16",68.0628,68.2068,66.7343,67.0942,1096493.0],["2020-11-17",66.5772,66.9241,65.4516,65.9097,840706.0],["2020-11-18",66.0209,66.0798,63.3246,63.5602,1008938.0],["2020-11-19",63.5733,64.2736,62.7094,63.2853,900909.0],["2020-11-20",60.8639,62.644,58.7631,59.2474,1862479.0],["2020-11-23",59.3063,59.8168,58.3508,59.0314,1087630.0],["2020-11-24",60.0131,63.0956,59.7579,62.7094,1008480.0],["2020-11-25",62.5131,63.161,61.7539,62.3822,480862.0],["2020-11-27",62.5458,63.462,62.0681,63.4228,292001.0],["2020-11-30",63.0366,63.2919,61.7343,61.8194,604935.0],["2020-12-01",62.4542,62.4542,60.5694,61.2042,738482.0],["2020-12-02",60.9686,61.0537,59.5615,59.7055,687600.0],["2020-12-03",59.555,61.7605,59.4699,61.322,653067.0],["2020-12-04",61.6165,62.1401,61.1257,61.7016,549010.0],["2020-12-07",61.7016,61.7474,60.7003,60.7919,479639.0],["2020-12-08",60.3665,61.7212,60.2356,61.5314,607380.0],["2020-12-09",61.695,61.767,61.0079,61.6099,431354.0],["2020-12-10",61.6819,61.9437,61.2631,61.7605,375582.0],["2020-12-11",61.5183,62.9843,61.5183,62.8599,573764.0],["2020-12-14",63.0956,64.1492,63.017,63.4882,893727.0],["2020-12-15",64.3259,64.7448,63.3508,63.894,734968.0],["2020-12-16",64.0576,65.3469,63.2984,63.7435,707922.0],["2020-12-17",63.8089,64.7186,63.5079,64.6859,713423.0],["2020-12-18",65.0851,65.2749,64.0314,64.7186,1597677.0],["2020-12-21",63.6911,64.3783,62.8927,64.2932,716479.0],["2020-12-22",64.3063,64.8757,63.7304,64.6008,592711.0],["2020-12-23",65.1178,65.9031,64.7251,65.5563,490335.0],["2020-12-24",65.7853,65.7853,64.6859,65.6479,215754.0],["2020-12-28",65.8835,66.8456,65.4581,66.3743,582168.0],["2020-12-29",66.5838,66.8914,65.9228,66.25,725647.0],["2020-12-30",66.0602,66.5969,65.4319,66.2762,573458.0],["2020-12-31",66.3547,66.7605,65.9948,66.106,636412.0],["2021-01-04",65.8115,66.1584,64.699,65.5236,527160.0],["2021-01-05",65.4123,66.178,64.8298,65.0131,526854.0],["2021-01-06",65.2814,65.9293,64.5812,65.0916,721216.0],["2021-01-07",65.2029,65.8639,64.2801,65.6479,653984.0],["2021-01-08",65.8835,66.0864,64.8691,65.8901,531286.0],["2021-01-11",65.5301,65.962,64.483,64.7382,377110.0],["2021-01-12",64.6073,64.7186,63.5798,63.9725,633967.0],["2021-01-13",64.1623,65.733,63.894,65.2225,518145.0],["2021-01-14",65.7722,66.0209,64.9935,65.0327,391015.0],["2021-01-15",64.5812,65.2618,64.3586,64.6728,513408.0],["2021-01-19",65.1309,65.589,64.2081,64.3586,588127.0],["2021-01-20",64.3194,64.8495,63.9202,64.4568,611964.0],["2021-01-21",64.5288,65.2421,64.1099,64.8822,490794.0],["2021-01-22",64.6335,65.2683,64.2867,64.7513,372068.0],["2021-01-25",64.2605,67.5196,64.2605,65.7526,439453.0],["2021-01-26",65.6872,66.0144,64.8887,65.661,494766.0],["2021-01-27",65.1113,65.5759,60.733,60.8704,1843685.0],["2021-01-28",61.2631,64.0903,60.8639,63.5798,1074795.0],["2021-01-29",63.2526,63.4424,61.8194,62.0746,1024982.0],["2021-02-01",62.4542,62.9777,61.1911,61.5249,574681.0],["2021-02-02",62.1204,62.8338,61.7408,61.9895,698907.0],["2021-02-03",61.6885,62.199,60.0785,61.7801,809687.0],["2021-02-04",61.839,62.8796,61.394,62.4084,657804.0],["2021-02-05",64.0772,66.6099,62.788,63.0236,1355947.0],["2021-02-08",63.3835,64.5877,62.7487,64.3521,664680.0],["2021-02-09",64.6466,64.6859,63.6453,63.7107,538926.0],["2021-02-10",64.8168,65.7657,63.8678,64.2801,940790.0],["2021-02-11",64.1427,65.7919,63.5864,65.4581,641913.0],["2021-02-12",65.3534,65.5628,64.3914,65.445,463901.0],["2021-02-16",65.445,65.5759,64.2867,65.0393,648178.0],["2021-02-17",64.9018,65.3927,64.4633,64.8364,366414.0],["2021-02-18",64.6597,64.9476,63.9202,64.0903,585530.0],["2021-02-19",64.4306,64.8953,63.7565,63.9398,425548.0],["2021-02-22",63.7958,64.2867,63.462,63.9791,345939.0],["2021-02-23",64.2932,64.8626,63.2853,64.5026,669570.0],["2021-02-24",64.5681,65.1374,64.1623,64.2278,502254.0],["2021-02-25",63.966,64.8037,62.7225,63.3966,494002.0],["2021-02-26",63.6911,64.4175,62.5851,62.8665,801436.0],["2021-03-01",63.4359,64.3979,62.945,64.0249,717854.0],["2021-03-02",64.038,64.8364,63.4359,64.195,544579.0],["2021-03-03",64.2736,64.9411,64.0641,64.555,561846.0],["2021-03-04",64.7579,66.7081,64.5812,66.0209,756513.0],["2021-03-05",66.5118,67.8599,66.5118,67.7552,664833.0],["2021-03-08",68.4424,70.0131,68.0628,68.5929,656123.0],["2021-03-09",68.2003,68.7696,66.623,66.623,644816.0],["2021-03-10",66.5969,67.6309,66.2762,67.0484,772404.0],["2021-03-11",67.0353,67.6636,66.6361,66.7278,359386.0],["2021-03-12",67.0615,67.644,66.4594,66.7605,350218.0],["2021-03-15",66.6034,68.1283,66.6034,68.089,439758.0],["2021-03-16",68.161,68.7107,67.7945,68.6387,426312.0],["2021-03-17",68.7107,69.3194,68.4882,68.7762,663152.0],["2021-03-18",68.7304,69.0445,67.5,67.9058,458553.0],["2021-03-19",68.0301,70.5956,67.9778,69.9673,1606845.0],["2021-03-22",70.0393,70.0393,68.5471,69.0445,633814.0],["2021-03-23",68.8874,69.2736,67.5916,67.7029,558790.0],["2021-03-24",67.2906,68.2853,66.9633,67.4869,426618.0],["2021-03-25",67.5262,69.2081,67.1204,69.0707,345175.0],["2021-03-26",69.2932,70.4188,68.7631,70.3338,392849.0],["2021-03-29",70.1702,71.3351,69.4764,70.2094,323019.0],["2021-03-30",70.0262,70.3141,69.1165,69.8233,353579.0],["2021-03-31",69.6924,69.928,69.1361,69.1885,577126.0],["2021-04-01",69.0838,69.5157,68.9463,69.3521,575445.0],["2021-04-05",69.6204,70.6544,69.1688,70.5105,404003.0],["2021-04-06",70.3403,71.5903,69.928,71.4463,732370.0],["2021-04-07",71.538,71.6296,69.9542,70.877,989838.0],["2021-04-08",70.6675,71.25,69.9084,71.0733,710367.0],["2021-04-09",71.1191,71.1191,69.4437,69.483,853235.0],["2021-04-12",69.6466,71.0471,69.6466,70.8966,601879.0],["2021-04-13",70.8704,70.8901,70.3469,70.4581,999770.0],["2021-04-14",70.5497,71.3482,70.5432,71.322,539231.0],["2021-04-15",71.6623,72.3691,71.3809,72.1466,959278.0],["2021-04-16",72.3822,72.5,71.7408,72.3757,826801.0],["2021-04-19",72.6505,72.9908,72.284,72.7749,679349.0],["2021-04-20",72.3887,73.2984,72.1597,73.2788,869432.0],["2021-04-21",73.5733,74.2147,73.0432,73.7435,558178.0],["2021-04-22",73.5798,74.2343,73.3377,73.6649,933455.0],["2021-04-23",73.5079,74.3521,73.2592,74.0052,688975.0],["2021-04-26",74.3063,74.3063,73.3377,74.038,1092214.0],["2021-04-27",73.5864,74.1427,73.4031,73.7173,445259.0],["2021-04-28",73.75,74.0052,73.2461,73.75,644358.0],["2021-04-29",74.0707,74.6924,74.0118,74.5615,274429.0],["2021-04-30",74.4764,74.8364,74.0903,74.4633,479486.0],["2021-05-03",74.856,75.8181,74.7709,75.1767,356941.0],["2021-05-04",75.2552,75.4581,74.4568,75.2094,523034.0],["2021-05-05",75.3665,75.6479,74.0903,74.8168,658415.0],["2021-05-06",75.2618,76.9503,75.0851,76.0406,559248.0],["2021-05-07",75.9817,76.695,74.3063,76.1453,695393.0],["2021-05-10",76.2238,77.1662,75.6021,75.9751,422339.0],["2021-05-11",76.0733,76.7867,75.6479,76.0995,502559.0],["2021-05-12",75.9293,76.4725,75.2749,75.3599,478722.0],["2021-05-13",75.1571,76.7147,75.1571,76.4725,615478.0],["2021-05-14",76.6819,77.0092,76.4332,76.8325,307128.0],["2021-05-17",76.7539,77.0157,76.0471,76.7343,1120330.0],["2021-05-18",76.6819,76.8586,75.6544,76.3024,524868.0],["2021-05-19",76.3089,76.3089,75.1374,75.9228,502254.0],["2021-05-20",76.0537,76.6427,75.5236,75.8966,544426.0],["2021-05-21",75.9162,76.4398,75.2814,75.5039,794866.0],["2021-05-24",75.7199,76.0668,75.0065,75.6479,471694.0],["2021-05-25",75.7133,75.8901,75.1767,75.7199,236993.0],["2021-05-26",75.8573,75.9424,75.3272,75.6414,354190.0],["2021-05-27",75.9031,76.1387,74.5746,74.712,444342.0],["2021-05-28",74.8429,75.7461,74.8429,75.6086,300710.0],["2021-06-01",75.6152,75.8115,75.0851,75.7068,374513.0],["2021-06-02",76.1976,77.1597,75.7722,76.0798,566735.0],["2021-06-03",75.7199,76.2369,75.5759,76.0995,293376.0],["2021-06-04",76.3743,76.7343,75.6414,75.8704,257774.0],["2021-06-07",75.8115,75.962,75.1636,75.6544,339216.0],["2021-06-08",75.7853,75.7853,74.9607,74.9738,374207.0],["2021-06-09",74.4764,75.0458,74.1754,74.4175,266636.0],["2021-06-10",74.5942,75.1178,73.8678,74.7055,268622.0],["2021-06-11",74.9411,74.9411,74.0969,74.8168,192222.0],["2021-06-14",74.6662,74.8691,73.9005,74.339,1072198.0],["2021-06-15",74.5092,74.7317,74.1034,74.4503,660096.0],["2021-06-16",74.4241,74.4241,72.9058,73.1414,445259.0],["2021-06-17",73.1348,73.1675,72.1859,72.4215,418672.0],["2021-06-18",72.2317,72.2317,70.7984,70.8442,865306.0],["2021-06-21",71.1518,71.9044,70.7919,71.8717,569027.0],["2021-06-22",71.9437,71.9437,70.8573,71.0733,323936.0],["2021-06-23",71.0013,71.0013,69.9084,70.3338,474138.0],["2021-06-24",70.4712,70.9424,69.8037,70.8312,436397.0],["2021-06-25",70.8966,71.8914,70.6021,71.839,941248.0],["2021-06-28",71.839,71.9699,71.2042,71.5641,465887.0],["2021-06-29",71.6623,72.1008,70.6283,70.8181,337535.0],["2021-06-30",70.6872,71.3613,70.445,70.9882,624799.0],["2021-07-01",71.2435,72.1401,70.962,71.7278,438689.0],["2021-07-02",71.7867,72.0746,71.5052,71.6427,275804.0],["2021-07-06",71.2173,72.0222,70.5563,71.2304,692795.0],["2021-07-07",71.0602,72.0353,70.4843,70.9686,444342.0],["2021-07-08",70.5105,71.6034,70.3207,71.1584,564138.0],["2021-07-09",71.7016,72.2513,71.4071,71.9764,387806.0],["2021-07-12",71.8194,71.9895,71.2435,71.695,478417.0],["2021-07-13",71.0209,71.4398,69.6204,69.8298,420353.0],["2021-07-14",69.5615,69.9738,68.9529,69.2997,331423.0],["2021-07-15",69.2147,69.9542,69.1296,69.8102,541523.0],["2021-07-16",70.1243,70.3403,69.1427,69.2539,284514.0],["2021-07-19",68.9267,69.1099,67.7094,68.233,764611.0],["2021-07-20",68.3704,69.4699,68.0497,68.8154,993506.0],["2021-07-21",69.1296,69.1819,68.0367,68.3966,466193.0],["2021-07-22",68.1414,68.1414,66.9699,67.5654,509741.0],["2021-07-23",67.9843,68.3573,67.5654,68.1675,169455.0],["2021-07-26",67.9712,68.606,67.9712,68.3442,463901.0],["2021-07-27",68.0628,68.5471,67.6767,68.0039,273970.0],["2021-07-28",67.8534,67.8534,66.6165,67.0419,879364.0],["2021-07-29",67.1597,67.5589,66.7867,66.839,316296.0],["2021-07-30",66.5838,67.4018,66.5838,66.9764,442356.0],["2021-08-02",67.0746,67.5262,65.9751,66.5249,433341.0],["2021-08-03",66.538,67.4542,65.7657,66.7539,504698.0],["2021-08-04",66.4463,66.5903,64.2932,64.8429,582015.0],["2021-08-05",64.9673,65.6741,64.6728,65.0,677821.0],["2021-08-06",70.0589,74.4306,68.4228,70.517,1413706.0],["2021-08-09",70.2487,72.1597,69.9476,71.8194,1313927.0],["2021-08-10",71.7278,72.4411,71.1387,71.911,827565.0],["2021-08-11",72.3691,73.3115,71.6623,72.5785,792574.0],["2021-08-12",73.0956,74.2474,72.6113,74.0576,604477.0],["2021-08-13",74.2801,75.0785,73.9856,74.7513,461762.0],["2021-08-16",74.6793,75.2487,74.4503,75.0785,342272.0],["2021-08-17",74.9215,76.6361,74.3521,76.2762,650164.0],["2021-08-18",76.3024,76.3024,74.7775,74.8102,375277.0],["2021-08-19",74.1558,75.0131,73.7369,74.0969,389334.0],["2021-08-20",73.678,74.6073,73.678,74.3325,488196.0],["2021-08-23",74.8691,74.8691,74.038,74.038,336160.0],["2021-08-24",74.1361,74.2016,73.4162,73.8089,264191.0],["2021-08-25",73.5733,74.3848,73.3573,73.8874,495378.0],["2021-08-26",73.7107,73.7107,72.6113,72.6767,387348.0],["2021-08-27",72.6243,73.6257,72.4738,73.2984,507296.0],["2021-08-30",73.606,74.1034,73.1217,73.2526,287417.0],["2021-08-31",73.5275,73.5275,72.9123,73.2395,529299.0],["2021-09-01",73.5144,73.6518,72.8076,73.2657,732523.0],["2021-09-02",73.1479,73.5209,72.6374,73.089,649247.0],["2021-09-03",72.8076,73.2984,72.0681,72.127,495683.0],["2021-09-07",71.7997,71.8979,70.373,70.4385,841164.0],["2021-09-08",70.2225,71.9895,70.2225,71.8848,612270.0],["2021-09-09",71.9372,72.1662,70.7592,70.7853,517228.0],["2021-09-10",70.7264,70.877,69.4633,70.0851,769195.0],["2021-09-13",70.4974,71.5838,70.4974,70.7526,499809.0],["2021-09-14",70.805,70.805,69.8822,70.6741,672473.0],["2021-09-15",70.8181,71.0602,70.1374,70.6741,594086.0],["2021-09-16",70.7526,71.2565,69.7186,70.7199,395905.0],["2021-09-17",70.5563,71.2565,69.9542,70.4778,1188020.0],["2021-09-20",69.7448,70.2291,68.8678,69.5419,408740.0],["2021-09-21",69.8233,70.1243,68.9332,69.2278,510810.0],["2021-09-22",69.5746,70.5039,68.75,70.3207,340744.0],["2021-09-23",70.3665,71.4398,70.3665,70.7461,495072.0],["2021-09-24",70.7919,71.4398,70.4058,71.0209,356024.0],["2021-09-27",70.9097,72.2906,70.7133,71.7212,330048.0],["2021-09-28",71.5118,72.3691,71.322,71.5118,615784.0],["2021-09-29",71.8194,73.6584,71.7801,73.3115,435633.0],["2021-09-30",73.2657,73.6846,72.0615,72.0942,530063.0],["2021-10-01",72.5524,73.1675,71.9175,72.7749,625410.0],["2021-10-04",72.4476,73.5209,72.4476,72.5916,764458.0],["2021-10-05",72.5065,72.9254,71.8259,72.4476,1061349.0],["2021-10-06",71.9175,71.9175,69.5026,70.7133,817327.0],["2021-10-07",70.6872,71.3678,70.0196,70.4188,924440.0],["2021-10-08",70.1243,70.3796,68.5995,68.9332,853694.0],["2021-10-11",68.9332,69.0249,68.1544,68.5602,537550.0],["2021-10-12",68.4817,69.856,68.4424,69.1754,542593.0],["2021-10-13",69.0772,69.5942,68.5406,69.2997,577278.0],["2021-10-14",69.7513,70.216,69.0969,69.2147,656276.0],["2021-10-15",69.5026,69.8887,68.9725,68.9725,533119.0],["2021-10-18",68.6126,69.4764,68.3573,68.8874,738482.0],["2021-10-19",69.1885,69.5419,68.6387,68.7042,575292.0],["2021-10-20",68.6126,69.5288,68.5864,68.8678,715868.0],["2021-10-21",68.9071,69.4306,68.8743,69.1165,292001.0],["2021-10-22",69.0445,70.3796,69.0445,70.2225,1068683.0],["2021-10-25",70.373,70.6086,69.1165,69.4895,788906.0],["2021-10-26",69.5615,70.0785,69.1361,69.1492,427840.0],["2021-10-27",69.0772,69.1427,66.5052,66.5838,592558.0],["2021-10-28",66.4856,67.3495,66.1518,66.7408,536175.0],["2021-10-29",66.6099,67.3953,66.1715,66.4136,627855.0],["2021-11-01",66.3285,67.5262,66.3285,67.1073,563068.0],["2021-11-02",67.2709,67.7421,66.9568,67.3495,543510.0],["2021-11-03",67.4018,68.8024,67.3626,68.7696,451218.0],["2021-11-04",68.5929,69.4437,67.9385,67.9712,411338.0],["2021-11-05",68.462,69.2932,68.377,68.7173,450913.0],["2021-11-08",68.6387,68.9332,67.945,68.2199,616242.0],["2021-11-09",68.1937,69.6139,68.1937,69.5157,385056.0],["2021-11-10",69.6335,70.0982,69.1885,69.5419,363511.0],["2021-11-11",69.4372,69.7382,68.8416,69.2932,220490.0],["2021-11-12",69.4895,70.4319,69.4241,69.7775,324853.0],["2021-11-15",70.1767,70.9031,69.7775,70.4516,345022.0],["2021-11-16",70.4319,71.3154,69.5942,69.6073,498281.0],["2021-11-17",69.7971,69.8495,68.8089,69.339,455038.0],["2021-11-18",68.9987,69.2408,67.3429,68.8743,719841.0],["2021-11-19",69.9018,69.9018,65.2421,66.3154,1443196.0],["2021-11-22",66.0602,68.5798,65.4712,67.945,872182.0],["2021-11-23",67.8338,68.7696,67.6113,67.9123,752998.0],["2021-11-24",67.788,68.5406,67.7749,67.8599,470166.0],["2021-11-26",67.0157,67.5393,66.4332,66.8521,275651.0],["2021-11-29",66.8325,66.8652,65.7722,65.8639,581251.0],["2021-11-30",65.0262,65.6086,63.0628,63.2199,1134082.0],["2021-12-01",63.894,64.555,62.0157,62.0942,696921.0],["2021-12-02",62.5851,64.9738,62.3037,64.3259,876919.0],["2021-12-03",64.5746,65.0393,63.3835,63.7042,649858.0],["2021-12-06",64.339,66.8848,64.0707,65.445,725647.0],["2021-12-07",65.3665,67.3298,65.2683,66.7539,656429.0],["2021-12-08",66.3809,67.3168,66.0209,66.7343,406295.0],["2021-12-09",66.0209,66.8783,65.7919,65.9031,324853.0],["2021-12-10",66.4202,67.3364,66.1322,66.8128,396669.0],["2021-12-13",66.466,67.6898,66.3547,67.0026,764917.0],["2021-12-14",66.6623,67.8338,66.551,66.6165,745053.0],["2021-12-15",66.8783,67.6243,66.0668,67.4149,521201.0],["2021-12-16",67.4869,68.6584,67.4215,68.3639,516922.0],["2021-12-17",68.4359,69.6401,68.377,69.3717,1787149.0],["2021-12-20",68.7435,68.9463,67.9581,68.5013,404003.0],["2021-12-21",68.7762,69.5222,68.6584,69.2016,405378.0],["2021-12-22",69.0969,69.6401,68.9071,69.6335,371457.0],["2021-12-23",69.7775,70.3141,69.6531,70.0654,306364.0],["2021-12-27",69.6859,70.589,69.4764,70.4974,553900.0],["2021-12-28",70.5628,72.5131,70.5628,72.4804,412407.0],["2021-12-29",72.6832,73.5537,72.0877,73.4817,366567.0],["2021-12-30",73.5995,74.5353,72.9908,73.0301,529452.0],["2021-12-31",73.017,74.0118,72.8927,73.7762,331270.0],["2022-01-03",73.8547,74.4568,73.2395,73.7958,481320.0],["2022-01-04",73.9856,75.0589,73.7042,74.3717,745358.0],["2022-01-05",74.6073,75.8573,73.9987,74.9738,600198.0],["2022-01-06",75.4254,75.6021,74.4633,74.7317,589655.0],["2022-01-07",74.627,76.623,74.2081,75.6414,578348.0],["2022-01-10",75.8115,75.8835,74.8037,75.288,508824.0],["2022-01-11",75.2945,75.3599,74.3521,75.1113,672473.0],["2022-01-12",75.0458,75.5432,74.6139,75.1636,353579.0],["2022-01-13",75.1963,76.983,75.1963,76.3809,427687.0],["2022-01-14",75.9228,77.4346,75.877,77.0942,493697.0],["2022-01-18",76.7867,77.1597,75.7068,75.9031,641760.0],["2022-01-19",76.1649,76.3743,75.0982,75.7264,468790.0],["2022-01-20",75.3665,76.0406,74.5157,74.7251,579723.0],["2022-01-21",74.7317,75.0262,73.5995,73.822,770723.0],["2022-01-24",72.945,73.8613,71.767,73.7893,874933.0],["2022-01-25",73.1217,73.1217,69.8757,70.2749,982657.0],["2022-01-26",70.2683,70.9031,68.5798,69.339,634120.0],["2022-01-27",69.7513,70.4319,68.1086,68.5471,464512.0],["2022-01-28",68.1348,69.5746,67.5327,69.5353,651845.0],["2022-01-31",68.9921,69.3717,68.3835,69.2539,1048361.0],["2022-02-01",69.3194,70.3927,68.3246,70.3272,550844.0],["2022-02-02",70.0065,70.2945,68.9071,69.2867,1300786.0],["2022-02-03",69.6204,69.6204,68.6257,68.9725,1205745.0],["2022-02-04",69.5681,70.7068,66.4398,68.1283,1449919.0],["2022-02-07",67.9254,68.6387,66.8325,67.873,903659.0],["2022-02-08",68.2592,69.8887,67.9188,69.5681,971350.0],["2022-02-09",70.6479,70.9293,69.6662,69.9607,556039.0],["2022-02-10",68.9921,70.2225,68.9202,69.1296,642524.0],["2022-02-11",69.1296,70.5236,68.9594,69.7644,492169.0],["2022-02-14",70.1178,71.2762,69.6466,71.0209,672473.0],["2022-02-15",71.5314,72.2579,70.9948,71.5576,380319.0],["2022-02-16",71.4136,72.1335,70.805,71.1715,423867.0],["2022-02-17",70.949,71.1453,69.9935,70.9948,411032.0],["2022-02-18",71.0602,71.4725,70.0131,70.7199,603560.0],["2022-02-22",70.3534,71.5576,69.6466,70.8966,647719.0],["2022-02-23",71.2893,71.6034,70.216,70.8442,636565.0],["2022-02-24",69.6859,69.9607,67.199,68.1021,745664.0],["2022-02-25",68.4162,69.6859,68.1283,69.5942,445718.0],["2022-02-28",68.4751,69.0576,68.0628,68.8089,480403.0],["2022-03-01",68.8416,69.1885,67.7029,68.0039,620062.0],["2022-03-02",67.8992,68.9725,67.6243,68.75,433341.0],["2022-03-03",69.5615,69.5615,67.5458,67.8272,697226.0],["2022-03-04",66.9372,68.2068,66.5969,67.716,728703.0],["2022-03-07",67.0353,67.6178,63.678,63.8089,1702192.0],["2022-03-08",63.8351,65.0589,61.6819,64.2212,1474062.0],["2022-03-09",65.2421,66.5314,65.0262,65.7788,967835.0],["2022-03-10",65.3534,65.8377,63.8351,65.6217,767514.0],["2022-03-11",66.96,69.05,66.11,66.71,2377000.0],["2022-03-14",67.1,67.89,66.41,66.81,1373400.0],["2022-03-15",66.92,68.18,66.48,66.85,810900.0],["2022-03-16",67.14,68.75,66.45,67.42,681300.0],["2022-03-17",66.95,68.84,66.51,68.27,558100.0],["2022-03-18",67.68,68.4,67.03,68.23,846400.0],["2022-03-21",68.45,68.69,67.08,67.57,505200.0],["2022-03-22",67.65,67.98,67.13,67.74,429800.0],["2022-03-23",67.6,67.99,65.76,65.77,426300.0],["2022-03-24",64.85,65.5,63.57,64.78,1067400.0],["2022-03-25",64.78,64.83,63.53,64.49,554600.0],["2022-03-28",64.47,65.31,63.71,65.25,689300.0],["2022-03-29",65.94,68.49,65.74,68.45,756700.0],["2022-03-30",68.32,68.7,67.69,68.51,441200.0],["2022-03-31",68.23,70.03,68.06,69.26,590200.0],["2022-04-01",69.41,71.15,69.14,71.01,750300.0],["2022-04-04",70.93,72.27,70.58,72.04,536400.0],["2022-04-05",71.99,72.97,71.08,71.2,492000.0],["2022-04-06",71.07,71.68,70.62,71.1,401600.0],["2022-04-07",71.24,72.4,71.24,72.23,451900.0],["2022-04-08",72.27,73.59,72.05,72.82,336900.0],["2022-04-11",72.81,74.75,72.81,73.61,379400.0],["2022-04-12",73.83,74.56,72.45,73.23,776900.0],["2022-04-13",72.83,75.06,72.8,74.79,623800.0],["2022-04-14",74.64,75.33,74.23,74.71,467900.0],["2022-04-18",74.37,75.3,74.02,74.24,282600.0],["2022-04-19",74.38,76.3,73.72,75.94,348000.0],["2022-04-20",76.36,77.45,76.0,76.88,369600.0],["2022-04-21",77.0,77.94,76.73,77.25,435000.0],["2022-04-22",77.02,77.74,76.37,76.44,367800.0],["2022-04-25",76.16,76.47,74.49,76.24,454500.0],["2022-04-26",75.92,76.41,73.9,73.92,396800.0],["2022-04-27",74.08,75.42,73.73,74.72,325000.0],["2022-04-28",75.17,76.75,74.53,76.38,371600.0],["2022-04-29",76.64,77.07,74.21,74.39,432300.0],["2022-05-02",74.64,74.79,72.28,73.18,356700.0],["2022-05-03",72.83,74.92,72.64,74.29,375500.0],["2022-05-04",74.21,75.69,73.78,75.65,414100.0],["2022-05-05",75.24,76.31,74.78,75.5,490900.0],["2022-05-06",76.43,81.26,76.0,80.75,898400.0],["2022-05-09",80.93,82.36,79.72,79.79,1230800.0],["2022-05-10",81.26,81.64,77.79,78.6,936200.0],["2022-05-11",80.15,81.23,78.42,78.88,906300.0],["2022-05-12",78.63,79.62,77.48,78.52,780000.0],["2022-05-13",79.07,79.81,78.34,79.51,1014600.0],["2022-05-16",79.75,81.26,79.12,81.13,635300.0],["2022-05-17",80.97,82.99,79.85,82.89,494500.0],["2022-05-18",82.53,82.84,78.06,78.6,685800.0],["2022-05-19",77.92,78.57,75.06,77.49,632800.0],["2022-05-20",77.86,78.02,76.43,77.13,582300.0],["2022-05-23",77.81,79.84,77.27,78.61,894800.0],["2022-05-24",78.49,81.14,77.83,80.98,758400.0],["2022-05-25",80.99,81.57,80.11,80.31,747900.0],["2022-05-26",81.6,82.25,80.23,81.53,522400.0],["2022-05-27",81.39,82.98,81.29,82.98,457700.0],["2022-05-31",82.56,82.75,81.8,82.23,385000.0],["2022-06-01",81.97,81.97,80.49,81.18,388500.0],["2022-06-02",80.93,81.24,79.26,81.2,331200.0],["2022-06-03",80.89,80.97,80.28,80.54,208700.0],["2022-06-06",81.05,82.12,80.66,82.07,353500.0],["2022-06-07",81.2,82.65,81.12,82.52,411900.0],["2022-06-08",81.58,82.31,80.87,80.96,358500.0],["2022-06-09",81.04,81.05,79.28,79.33,207700.0],["2022-06-10",78.11,79.43,77.88,78.98,221600.0],["2022-06-13",78.2,78.53,76.58,76.97,310700.0],["2022-06-14",76.96,77.8,75.52,76.01,339100.0],["2022-06-15",76.63,77.66,75.61,76.34,461600.0],["2022-06-16",75.79,75.79,74.24,74.3,501800.0],["2022-06-17",74.45,76.13,74.09,75.77,626100.0],["2022-06-21",77.11,77.55,76.15,77.11,610500.0],["2022-06-22",76.72,77.11,76.1,76.14,412000.0],["2022-06-23",76.44,77.43,76.34,77.25,336400.0],["2022-06-24",77.59,80.2,77.59,80.08,614000.0],["2022-06-27",80.26,82.99,79.86,82.82,443500.0],["2022-06-28",83.28,84.06,81.39,81.54,376200.0],["2022-06-29",81.44,83.68,81.22,82.81,401000.0],["2022-06-30",81.83,83.24,81.82,82.35,484800.0],["2022-07-01",81.92,84.4,81.92,84.37,334300.0],["2022-07-05",83.84,84.09,81.17,83.14,486200.0],["2022-07-06",82.96,84.22,82.52,83.56,299900.0],["2022-07-07",83.95,84.42,82.86,83.48,400800.0],["2022-07-08",84.08,84.25,82.81,83.3,282400.0],["2022-07-11",82.66,83.73,82.6,82.81,229800.0],["2022-07-12",82.7,85.6,82.69,83.83,377300.0],["2022-07-13",83.15,84.34,82.38,83.72,242700.0],["2022-07-14",82.46,83.88,82.16,83.59,257000.0],["2022-07-15",84.82,84.93,83.76,83.85,315300.0],["2022-07-18",84.05,84.64,83.33,83.37,197000.0],["2022-07-19",84.02,85.33,84.02,84.76,267300.0],["2022-07-20",84.93,84.93,83.41,84.06,228300.0],["2022-07-21",84.04,84.63,83.38,84.28,291200.0],["2022-07-22",84.59,84.83,83.71,84.67,238600.0],["2022-07-25",84.9,85.67,84.36,84.83,294300.0],["2022-07-26",84.06,85.66,84.06,85.63,296200.0],["2022-07-27",86.34,86.34,84.63,85.95,329100.0],["2022-07-28",85.85,86.8,85.47,86.52,229500.0],["2022-07-29",86.27,87.57,86.25,86.94,473900.0],["2022-08-01",86.53,88.47,86.53,88.3,539200.0],["2022-08-02",88.35,88.79,87.56,88.43,462000.0],["2022-08-03",88.45,88.86,87.49,88.69,247900.0],["2022-08-04",88.33,89.06,87.23,87.65,293700.0],["2022-08-05",86.81,90.67,86.81,90.04,398400.0],["2022-08-08",90.83,91.37,90.04,90.11,303200.0],["2022-08-09",90.63,91.48,89.71,90.3,346400.0],["2022-08-10",89.36,89.5,85.1,85.98,3582600.0],["2022-08-11",86.52,89.48,86.52,87.79,887400.0],["2022-08-12",88.14,89.25,87.35,89.06,519500.0],["2022-08-15",88.98,90.06,88.23,89.86,289700.0],["2022-08-16",89.65,91.13,89.35,90.34,567700.0],["2022-08-17",89.8,90.3,89.21,89.62,308800.0],["2022-08-18",89.69,89.75,87.95,88.99,453000.0],["2022-08-19",88.5,89.32,87.56,88.97,383200.0],["2022-08-22",88.35,89.22,87.65,88.34,278100.0],["2022-08-23",88.77,89.09,87.67,88.59,440000.0],["2022-08-24",89.03,89.48,88.36,88.57,282000.0],["2022-08-25",88.72,89.5,88.35,88.98,322000.0],["2022-08-26",88.71,89.12,86.94,87.09,300500.0],["2022-08-29",87.0,89.05,86.09,88.77,497900.0],["2022-08-30",88.93,88.96,86.88,87.04,320700.0],["2022-08-31",86.97,89.43,86.97,88.76,676500.0],["2022-09-01",88.69,89.12,87.08,88.5,387100.0],["2022-09-02",89.31,89.72,87.49,87.69,293300.0],["2022-09-06",88.33,88.8,86.96,87.08,496400.0],["2022-09-07",86.75,90.16,86.48,89.95,481100.0],["2022-09-08",89.01,89.24,87.24,88.18,309600.0],["2022-09-09",88.21,89.54,88.04,89.24,212700.0],["2022-09-12",89.41,90.07,89.13,89.2,362800.0],["2022-09-13",88.16,88.72,87.39,87.55,285700.0],["2022-09-14",87.57,88.08,86.14,87.77,468700.0],["2022-09-15",88.16,88.18,87.03,87.23,426100.0],["2022-09-16",86.95,87.48,86.05,86.85,842300.0],["2022-09-19",86.52,87.52,86.41,86.97,286500.0],["2022-09-20",86.62,86.62,85.33,85.57,322700.0],["2022-09-21",86.48,87.77,85.8,86.28,246000.0],["2022-09-22",86.59,86.59,85.04,85.26,278900.0],["2022-09-23",84.41,84.58,82.55,83.93,371100.0],["2022-09-26",83.65,84.48,82.65,82.67,363100.0],["2022-09-27",83.53,84.05,81.35,81.75,530200.0],["2022-09-28",82.25,83.45,81.6,83.05,275400.0],["2022-09-29",82.26,83.05,81.76,82.78,805900.0],["2022-09-30",82.69,82.84,81.84,81.91,517300.0],["2022-10-03",82.42,84.01,81.77,83.99,487200.0],["2022-10-04",84.6,85.99,84.27,84.92,445700.0],["2022-10-05",84.01,84.81,83.31,83.4,468300.0],["2022-10-06",83.22,83.47,80.39,81.15,591300.0],["2022-10-07",80.94,82.28,80.54,82.17,301300.0],["2022-10-10",82.37,83.34,81.68,82.8,264100.0],["2022-10-11",82.56,85.05,82.51,84.13,435300.0],["2022-10-12",84.52,84.69,83.71,84.46,305100.0],["2022-10-13",83.75,87.47,83.39,87.24,341900.0],["2022-10-14",87.33,87.94,86.14,86.25,552700.0],["2022-10-17",86.75,87.31,85.79,86.37,435800.0],["2022-10-18",87.45,88.35,86.95,87.38,453500.0],["2022-10-19",87.17,87.43,84.97,86.25,422200.0],["2022-10-20",86.26,86.42,83.78,83.78,301800.0],["2022-10-21",83.95,85.44,83.19,85.19,361200.0],["2022-10-24",85.61,87.2,85.61,87.02,276000.0],["2022-10-25",87.19,89.15,86.81,88.56,451000.0],["2022-10-26",89.08,89.6,87.79,88.16,264900.0],["2022-10-27",88.78,90.32,88.73,89.48,219800.0],["2022-10-28",90.16,91.67,89.98,90.7,451000.0],["2022-10-31",90.51,91.18,90.1,90.42,493100.0],["2022-11-01",90.97,92.26,90.39,91.26,532300.0],["2022-11-02",91.09,91.89,88.92,89.05,509700.0],["2022-11-03",87.9,88.31,85.63,85.97,857200.0],["2022-11-04",86.82,86.82,84.92,86.44,610000.0],["2022-11-07",86.71,88.22,86.33,88.03,470700.0],["2022-11-08",87.95,89.9,87.95,89.3,284700.0],["2022-11-09",88.77,89.53,88.45,88.88,297700.0],["2022-11-10",90.6,90.79,87.83,89.13,330700.0],["2022-11-11",89.46,89.46,84.51,86.19,591100.0],["2022-11-14",86.23,88.03,85.9,85.95,293500.0],["2022-11-15",86.43,88.5,85.18,86.89,590500.0],["2022-11-16",87.33,89.75,87.14,89.57,467500.0],["2022-11-17",89.61,90.42,88.36,89.61,657800.0],["2022-11-18",91.99,92.66,88.01,88.95,1067700.0],["2022-11-21",88.73,92.65,88.33,92.47,930900.0],["2022-11-22",92.58,93.87,92.44,93.83,521900.0],["2022-11-23",94.0,94.54,93.51,93.86,487100.0],["2022-11-25",93.83,93.98,92.45,92.92,255900.0],["2022-11-28",92.37,93.2,92.37,92.66,442200.0],["2022-11-29",93.07,93.49,92.26,92.77,446300.0],["2022-11-30",92.86,94.09,92.05,93.61,864400.0],["2022-12-01",94.03,94.92,93.03,94.09,612700.0],["2022-12-02",93.83,95.83,93.5,95.75,537200.0],["2022-12-05",95.0,95.0,94.03,94.75,244300.0],["2022-12-06",94.56,94.91,92.44,93.35,551900.0],["2022-12-07",93.1,93.63,92.18,92.39,524300.0],["2022-12-08",92.11,93.14,91.47,92.03,410500.0],["2022-12-09",91.61,92.17,90.95,90.97,374500.0],["2022-12-12",91.4,91.85,90.8,91.42,449400.0],["2022-12-13",92.16,92.35,90.73,90.87,381500.0],["2022-12-14",90.86,92.82,90.86,92.52,502900.0],["2022-12-15",91.85,92.27,90.92,91.46,339500.0],["2022-12-16",90.77,91.6,89.57,90.81,743300.0],["2022-12-19",90.43,92.3,89.93,90.18,377900.0],["2022-12-20",90.0,90.48,89.35,90.12,476600.0],["2022-12-21",90.4,91.39,90.18,90.85,369700.0],["2022-12-22",90.29,90.55,89.49,90.5,219000.0],["2022-12-23",90.19,91.11,89.78,91.11,193900.0],["2022-12-27",91.3,91.88,91.19,91.53,205800.0],["2022-12-28",91.46,91.84,90.21,90.34,229100.0],["2022-12-29",90.54,90.93,89.86,90.23,225200.0],["2022-12-30",90.14,90.37,89.69,90.26,348200.0],["2023-01-03",90.05,90.38,89.14,89.96,492300.0],["2023-01-04",89.8,92.29,89.63,92.26,496000.0],["2023-01-05",92.37,93.74,91.44,93.71,639200.0],["2023-01-06",94.49,96.2,94.44,95.47,390300.0],["2023-01-09",95.22,95.9,94.47,94.49,326200.0],["2023-01-10",94.73,95.83,94.52,94.56,330800.0],["2023-01-11",95.06,95.41,93.5,93.92,410400.0],["2023-01-12",94.09,94.91,93.13,93.55,216200.0],["2023-01-13",93.43,94.56,93.36,93.97,302000.0],["2023-01-17",94.33,96.37,94.22,94.94,529000.0],["2023-01-18",95.01,95.24,92.35,92.36,443700.0],["2023-01-19",91.64,92.68,90.86,90.96,356700.0],["2023-01-20",90.88,91.22,89.7,90.69,450400.0],["2023-01-23",90.69,91.17,89.72,89.78,353400.0],["2023-01-24",89.58,90.87,88.65,89.69,379100.0],["2023-01-25",89.35,90.65,89.26,90.32,417800.0],["2023-01-26",90.06,91.34,88.3,91.29,511200.0],["2023-01-27",91.26,91.63,90.16,91.07,365500.0],["2023-01-30",91.18,92.51,91.18,92.41,291700.0],["2023-01-31",92.95,94.95,92.43,94.95,420400.0],["2023-02-01",94.64,95.76,94.08,95.16,526200.0],["2023-02-02",94.73,94.9,92.83,94.06,602500.0],["2023-02-03",95.95,96.12,92.22,95.35,891000.0],["2023-02-06",96.69,98.84,94.42,95.52,510000.0],["2023-02-07",95.03,95.03,93.81,94.44,384200.0],["2023-02-08",93.68,94.13,93.34,93.62,241700.0],["2023-02-09",93.39,94.59,89.37,89.68,1190600.0],["2023-02-10",89.97,92.06,89.49,91.73,506800.0],["2023-02-13",91.73,91.81,90.86,91.23,371100.0],["2023-02-14",91.49,91.49,89.15,89.97,550700.0],["2023-02-15",89.37,90.16,88.74,90.0,527100.0],["2023-02-16",89.55,90.82,89.52,90.49,471700.0],["2023-02-17",90.79,92.71,90.79,91.98,508600.0],["2023-02-21",91.27,92.1,91.17,91.6,354400.0],["2023-02-22",91.95,92.69,91.88,92.35,478800.0],["2023-02-23",92.49,93.67,92.04,92.98,403000.0],["2023-02-24",92.67,92.98,91.48,91.72,275900.0],["2023-02-27",92.01,92.4,90.55,91.35,396900.0],["2023-02-28",91.19,91.3,89.87,89.96,385200.0],["2023-03-01",89.39,89.77,87.98,89.68,532700.0],["2023-03-02",89.71,90.91,89.52,90.9,409600.0],["2023-03-03",90.7,91.98,90.21,91.85,548700.0],["2023-03-06",91.47,91.47,89.17,89.77,645200.0],["2023-03-07",89.63,90.71,88.98,89.32,441800.0],["2023-03-08",89.68,89.94,88.69,89.45,569100.0],["2023-03-09",89.72,90.2,87.79,87.81,470900.0],["2023-03-10",87.54,88.31,87.0,87.21,540200.0],["2023-03-13",86.47,88.16,85.91,86.19,695500.0],["2023-03-14",86.93,88.18,86.69,87.59,373700.0],["2023-03-15",86.59,86.92,85.67,86.51,513700.0],["2023-03-16",88.73,88.97,85.87,86.75,556000.0],["2023-03-17",86.08,86.22,84.44,85.09,942900.0],["2023-03-20",85.73,88.01,85.11,87.12,369400.0],["2023-03-21",88.02,88.16,87.12,87.92,418300.0],["2023-03-22",87.97,88.39,86.74,86.75,272200.0],["2023-03-23",86.87,88.2,86.74,87.27,384400.0],["2023-03-24",87.27,89.06,87.05,89.04,252900.0],["2023-03-27",89.6,90.06,89.43,89.84,320400.0],["2023-03-28",90.13,90.96,89.8,90.03,350000.0],["2023-03-29",90.39,90.67,89.44,89.64,251100.0],["2023-03-30",89.6,90.02,88.67,89.0,315100.0],["2023-03-31",89.4,90.0,89.04,89.87,381200.0],["2023-04-03",90.13,90.87,89.89,90.84,375700.0],["2023-04-04",91.08,91.39,88.92,89.27,294300.0],["2023-04-05",89.45,89.81,88.91,89.27,339400.0],["2023-04-06",89.66,90.59,89.5,90.27,354300.0],["2023-04-10",90.28,90.4,89.01,89.49,328800.0],["2023-04-11",89.6,90.48,89.13,89.96,238600.0],["2023-04-12",89.71,89.85,88.85,89.14,296000.0],["2023-04-13",88.89,89.11,88.05,88.22,348900.0],["2023-04-14",88.43,88.59,86.31,86.96,579000.0],["2023-04-17",87.36,88.02,87.16,87.89,278500.0],["2023-04-18",87.67,88.23,87.2,88.13,347800.0],["2023-04-19",88.58,88.67,87.8,88.32,264800.0],["2023-04-20",88.28,88.8,87.71,88.3,272400.0],["2023-04-21",88.89,88.93,88.0,88.21,258600.0],["2023-04-24",88.18,88.61,88.16,88.54,308500.0],["2023-04-25",88.5,89.49,88.26,89.06,286500.0],["2023-04-26",88.6,89.92,88.6,89.65,346300.0],["2023-04-27",89.41,91.31,89.41,91.2,456000.0],["2023-04-28",91.34,91.83,90.46,90.49,705200.0],["2023-05-01",91.05,92.2,90.9,91.46,518800.0],["2023-05-02",91.58,91.58,89.19,90.29,433400.0],["2023-05-03",90.39,91.53,90.01,90.09,487800.0],["2023-05-04",90.05,90.47,89.15,89.52,493400.0],["2023-05-05",91.78,92.85,88.56,90.14,900700.0],["2023-05-08",91.29,91.29,89.35,89.85,591600.0],["2023-05-09",89.93,90.08,88.34,88.48,728900.0],["2023-05-10",88.67,89.42,88.08,89.01,435300.0],["2023-05-11",88.83,89.96,88.21,89.92,447800.0],["2023-05-12",90.0,90.28,88.38,88.57,443900.0],["2023-05-15",88.72,88.8,87.57,87.95,312800.0],["2023-05-16",87.63,88.05,87.12,87.45,301700.0],["2023-05-17",87.59,87.71,86.41,87.37,400600.0],["2023-05-18",86.73,87.14,86.21,86.97,442700.0],["2023-05-19",86.96,87.5,85.98,86.25,598800.0],["2023-05-22",86.59,86.9,85.46,86.25,374800.0],["2023-05-23",86.27,86.79,85.99,86.25,339900.0],["2023-05-24",86.39,86.82,85.85,85.91,402000.0],["2023-05-25",85.7,86.33,85.19,85.91,307500.0],["2023-05-26",85.21,85.83,84.63,85.44,354800.0],["2023-05-30",84.77,85.75,83.79,83.92,366500.0],["2023-05-31",84.34,85.43,83.78,84.96,408500.0],["2023-06-01",85.08,85.29,84.03,84.39,655800.0],["2023-06-02",84.4,86.49,84.4,86.41,358700.0],["2023-06-05",86.41,86.41,85.24,85.92,361900.0],["2023-06-06",86.03,86.18,84.65,84.97,451000.0],["2023-06-07",85.54,87.67,85.34,87.14,641400.0],["2023-06-08",86.61,88.11,86.04,87.6,412200.0],["2023-06-09",87.13,88.06,86.63,87.23,322000.0],["2023-06-12",87.23,87.87,86.45,86.65,354900.0],["2023-06-13",86.19,87.68,86.09,87.2,354000.0],["2023-06-14",87.4,88.14,86.7,87.09,478500.0],["2023-06-15",87.04,87.78,86.6,87.55,301300.0],["2023-06-16",87.67,88.42,87.11,87.34,568500.0],["2023-06-20",87.28,87.28,85.85,85.89,515700.0],["2023-06-21",85.76,86.08,85.1,85.69,472700.0],["2023-06-22",86.08,86.18,85.18,86.18,285700.0],["2023-06-23",86.3,86.39,84.97,85.09,460600.0],["2023-06-26",84.78,86.42,84.57,86.05,348100.0],["2023-06-27",86.24,87.26,85.44,86.34,404600.0],["2023-06-28",85.06,85.81,83.98,85.27,562200.0],["2023-06-29",85.05,86.07,84.61,85.81,306200.0],["2023-06-30",85.96,86.71,85.84,86.65,338500.0],["2023-07-03",86.5,87.56,86.21,87.4,199600.0],["2023-07-05",86.96,87.17,86.29,86.54,396600.0],["2023-07-06",86.25,87.01,85.6,86.72,474300.0],["2023-07-07",86.53,87.39,86.17,86.57,798000.0],["2023-07-10",86.5,87.42,85.24,85.42,355000.0],["2023-07-11",85.65,85.67,84.61,85.65,424200.0],["2023-07-12",85.95,86.61,85.61,86.33,369400.0],["2023-07-13",86.62,87.04,86.03,86.82,404700.0],["2023-07-14",87.0,87.0,85.73,86.44,395800.0],["2023-07-17",86.44,86.83,85.73,85.8,402800.0],["2023-07-18",85.9,87.01,85.52,85.97,587000.0],["2023-07-19",86.34,87.35,86.34,87.0,488000.0],["2023-07-20",87.44,88.11,86.77,88.1,378100.0],["2023-07-21",88.4,88.44,87.25,87.43,356700.0],["2023-07-24",87.54,87.65,86.47,86.97,309800.0],["2023-07-25",86.93,87.07,86.01,86.67,477400.0],["2023-07-26",86.35,86.82,85.38,85.44,436600.0],["2023-07-27",85.36,85.89,84.38,84.44,560800.0],["2023-07-28",84.97,85.11,83.99,85.01,472200.0],["2023-07-31",85.06,85.49,84.75,85.3,378800.0],["2023-08-01",85.46,85.69,84.31,84.6,349900.0],["2023-08-02",84.14,85.11,84.04,84.83,318400.0],["2023-08-03",84.69,85.3,84.34,85.11,604000.0],["2023-08-04",87.51,89.21,87.0,87.4,969200.0],["2023-08-07",87.91,89.47,87.52,88.57,854300.0],["2023-08-08",88.1,88.1,86.59,87.76,792800.0],["2023-08-09",87.16,88.98,86.88,88.54,890000.0],["2023-08-10",88.69,89.0,87.89,87.98,636500.0],["2023-08-11",88.28,89.03,88.05,88.3,579800.0],["2023-08-14",88.3,90.05,87.66,89.59,1288000.0],["2023-08-15",89.19,90.2,88.81,89.96,561500.0],["2023-08-16",89.92,90.39,88.82,88.9,541000.0],["2023-08-17",89.03,89.31,87.49,87.59,698600.0],["2023-08-18",87.65,88.51,87.31,88.09,999600.0],["2023-08-21",88.0,88.14,87.13,87.46,658100.0],["2023-08-22",87.11,88.86,87.11,88.7,616100.0],["2023-08-23",88.7,89.23,88.03,88.11,481200.0],["2023-08-24",88.0,89.73,87.82,89.14,515300.0],["2023-08-25",89.52,90.62,89.27,90.35,742800.0],["2023-08-28",90.32,90.49,88.97,89.57,564100.0],["2023-08-29",89.81,90.15,88.75,89.92,520100.0],["2023-08-30",89.88,90.7,89.88,89.91,397300.0],["2023-08-31",89.92,90.33,89.6,89.71,381900.0],["2023-09-01",90.19,90.29,88.81,88.87,1223900.0],["2023-09-05",88.59,88.79,86.61,86.96,708300.0],["2023-09-06",86.87,87.54,86.38,86.44,494500.0],["2023-09-07",86.75,86.87,85.41,85.67,1097800.0],["2023-09-08",85.71,86.82,85.6,86.77,863500.0],["2023-09-11",87.0,88.19,86.91,87.17,441100.0],["2023-09-12",87.47,87.51,86.32,87.11,417600.0],["2023-09-13",87.26,87.26,86.31,86.73,507400.0],["2023-09-14",86.82,88.34,86.82,88.31,356600.0],["2023-09-15",88.1,88.6,87.32,87.47,1571000.0],["2023-09-18",88.01,88.28,87.15,88.01,363400.0],["2023-09-19",88.06,88.47,87.63,87.65,342600.0],["2023-09-20",88.14,88.57,87.63,88.1,302600.0],["2023-09-21",88.11,89.42,87.72,88.89,297900.0],["2023-09-22",88.84,89.16,87.91,88.1,272300.0],["2023-09-25",87.64,87.92,87.05,87.09,255900.0],["2023-09-26",87.08,87.25,85.63,85.64,474100.0],["2023-09-27",86.11,86.26,84.84,84.89,404600.0],["2023-09-28",85.02,85.85,84.8,85.45,366500.0],["2023-09-29",85.66,86.05,85.22,85.74,424600.0],["2023-10-02",85.66,85.79,84.0,84.68,534800.0],["2023-10-03",84.29,85.44,84.2,84.84,408900.0],["2023-10-04",84.84,85.49,84.29,85.46,281800.0],["2023-10-05",85.52,86.15,83.98,84.01,527600.0],["2023-10-06",83.59,83.59,81.9,82.19,588600.0],["2023-10-09",81.8,83.36,81.8,83.33,474100.0],["2023-10-10",84.08,84.57,83.2,84.0,498100.0],["2023-10-11",84.15,84.79,82.98,83.05,406300.0],["2023-10-12",83.01,83.01,78.85,79.62,679300.0],["2023-10-13",80.65,81.85,80.51,81.65,401300.0],["2023-10-16",82.14,82.63,81.6,82.59,261000.0],["2023-10-17",82.44,82.97,82.0,82.68,483600.0],["2023-10-18",82.81,83.35,82.23,82.27,209600.0],["2023-10-19",81.98,82.45,81.5,81.76,418300.0],["2023-10-20",81.65,82.07,81.41,81.62,544800.0],["2023-10-23",81.63,81.94,80.48,80.62,439200.0],["2023-10-24",80.71,81.38,80.5,80.91,490800.0],["2023-10-25",80.52,81.85,80.2,81.38,455700.0],["2023-10-26",81.44,81.84,80.61,80.78,373300.0],["2023-10-27",80.42,81.35,80.18,80.64,310300.0],["2023-10-30",80.76,81.08,80.02,80.74,443800.0],["2023-10-31",80.79,80.98,79.87,80.28,720900.0],["2023-11-01",80.3,80.38,79.78,80.1,518600.0],["2023-11-02",80.58,82.55,80.52,82.54,848600.0],["2023-11-03",83.13,84.77,82.77,84.17,580700.0],["2023-11-06",84.01,85.87,82.83,83.24,575200.0],["2023-11-07",83.58,84.2,83.07,84.14,357800.0],["2023-11-08",84.42,84.51,83.77,84.01,450100.0],["2023-11-09",84.34,84.36,83.67,84.09,442000.0],["2023-11-10",83.98,84.22,83.52,84.1,427300.0],["2023-11-13",84.01,84.66,83.71,84.45,453700.0],["2023-11-14",85.11,85.97,85.09,85.97,339500.0],["2023-11-15",86.04,86.45,85.21,85.5,753300.0],["2023-11-16",85.49,85.75,84.96,85.39,1368900.0],["2023-11-17",86.15,86.6,82.86,84.21,1542700.0],["2023-11-20",84.16,86.69,84.16,86.17,1254800.0],["2023-11-21",86.19,86.67,85.72,85.91,939700.0],["2023-11-22",86.56,86.9,85.73,86.57,761100.0],["2023-11-24",86.54,87.48,86.35,87.03,164600.0],["2023-11-27",86.78,87.23,86.23,87.17,892200.0],["2023-11-28",87.03,87.15,85.34,85.62,898800.0],["2023-11-29",85.47,85.65,84.37,84.43,743700.0],["2023-11-30",84.23,85.59,83.73,85.43,1268900.0],["2023-12-01",85.22,86.0,84.89,85.53,722600.0],["2023-12-04",85.17,87.65,85.17,87.4,1201200.0],["2023-12-05",87.87,88.0,86.95,87.41,813700.0],["2023-12-06",87.14,87.74,86.97,87.42,780200.0],["2023-12-07",87.45,88.33,86.85,88.06,787100.0],["2023-12-08",88.0,88.1,86.46,86.66,538500.0],["2023-12-11",86.77,87.75,86.62,87.39,881100.0],["2023-12-12",87.21,88.1,86.98,87.84,857000.0],["2023-12-13",87.85,90.31,87.64,90.19,726500.0],["2023-12-14",90.47,90.75,88.73,88.88,799200.0],["2023-12-15",88.6,88.97,86.8,87.13,1333800.0],["2023-12-18",87.51,88.47,86.6,88.24,653300.0],["2023-12-19",88.1,88.7,87.81,88.54,662800.0],["2023-12-20",87.83,88.57,86.67,87.15,607900.0],["2023-12-21",87.23,88.53,87.15,88.2,668600.0],["2023-12-22",88.66,89.53,88.51,88.74,596900.0],["2023-12-26",88.45,89.28,88.45,88.72,461300.0],["2023-12-27",88.7,88.71,88.04,88.33,408900.0],["2023-12-28",87.89,88.85,87.89,88.18,495500.0],["2023-12-29",87.81,88.45,87.69,88.06,544500.0],["2024-01-02",87.53,91.62,87.53,91.59,899500.0],["2024-01-03",91.71,92.1,90.21,90.45,796100.0],["2024-01-04",90.72,91.45,90.34,90.87,874800.0],["2024-01-05",90.86,92.35,90.44,91.27,951000.0],["2024-01-08",91.07,92.79,91.07,92.66,810100.0],["2024-01-09",92.67,93.92,92.35,93.76,773200.0],["2024-01-10",93.55,94.11,92.32,92.6,667300.0],["2024-01-11",92.28,92.85,91.62,92.48,636300.0],["2024-01-12",93.29,93.62,92.87,93.19,577000.0],["2024-01-16",93.2,93.74,92.36,92.92,688200.0],["2024-01-17",92.49,93.76,92.49,92.81,573000.0],["2024-01-18",92.41,92.74,91.77,92.33,837300.0],["2024-01-19",92.39,92.55,91.09,92.16,893600.0],["2024-01-22",92.0,92.69,91.28,91.72,694800.0],["2024-01-23",92.08,92.97,91.7,92.58,637000.0],["2024-01-24",92.61,92.94,91.46,91.63,748900.0],["2024-01-25",92.0,92.72,91.59,92.55,726000.0],["2024-01-26",92.8,93.66,92.71,92.79,875900.0],["2024-01-29",93.29,93.77,92.7,93.2,759300.0],["2024-01-30",93.2,94.92,93.2,94.64,1187900.0],["2024-01-31",94.51,94.8,92.77,92.87,1276500.0],["2024-02-01",93.01,94.16,92.54,93.82,1116400.0],["2024-02-02",99.11,101.95,97.32,101.01,1994000.0],["2024-02-05",100.94,104.2,99.74,103.73,1586300.0],["2024-02-06",103.86,105.21,103.01,104.26,1180800.0],["2024-02-07",104.76,104.76,103.57,104.3,593200.0],["2024-02-08",104.06,106.62,103.95,106.47,870600.0],["2024-02-09",106.5,106.75,104.58,104.77,723700.0],["2024-02-12",104.75,105.08,104.0,104.53,551800.0],["2024-02-13",104.13,105.0,103.83,104.38,565600.0],["2024-02-14",104.05,104.36,103.24,103.78,663800.0],["2024-02-15",104.17,105.81,104.17,105.54,487700.0],["2024-02-16",104.93,105.54,104.09,105.39,767200.0],["2024-02-20",105.44,107.0,105.39,105.75,526600.0],["2024-02-21",105.96,106.24,104.62,105.23,372600.0],["2024-02-22",104.72,105.62,104.15,105.4,400900.0],["2024-02-23",105.24,105.96,104.73,105.88,330600.0],["2024-02-26",105.8,106.11,104.43,104.47,335700.0],["2024-02-27",104.46,104.77,102.75,103.23,372600.0],["2024-02-28",103.17,105.12,102.97,105.05,545400.0],["2024-02-29",105.4,105.54,104.0,104.16,682300.0],["2024-03-01",104.25,104.46,103.17,104.29,820200.0],["2024-03-04",104.24,104.59,103.57,103.76,322400.0],["2024-03-05",104.1,104.1,102.95,103.25,349700.0],["2024-03-06",103.79,104.36,103.32,104.0,360700.0],["2024-03-07",104.32,104.4,102.77,102.91,320300.0],["2024-03-08",102.87,103.6,102.51,102.96,360400.0],["2024-03-11",102.77,103.65,102.77,103.01,312400.0],["2024-03-12",103.02,104.34,102.66,103.84,439800.0],["2024-03-13",104.48,104.93,104.04,104.13,325500.0],["2024-03-14",104.18,104.26,103.06,103.81,341200.0],["2024-03-15",103.21,104.21,102.59,103.47,563700.0],["2024-03-18",103.56,105.27,103.47,104.39,515600.0],["2024-03-19",104.77,106.09,104.55,105.97,484600.0],["2024-03-20",106.24,106.76,105.05,105.12,428500.0],["2024-03-21",105.1,106.59,105.09,105.63,588500.0],["2024-03-22",105.76,106.0,105.47,105.6,317300.0],["2024-03-25",105.75,106.12,105.13,106.09,391500.0],["2024-03-26",105.91,106.95,105.39,105.71,557100.0],["2024-03-27",106.0,107.02,106.0,106.87,284200.0],["2024-03-28",107.23,107.67,106.13,106.28,388800.0],["2024-04-01",105.83,106.53,105.12,105.44,503300.0],["2024-04-02",105.36,105.63,104.53,104.72,509300.0],["2024-04-03",104.61,105.02,103.71,103.99,406200.0],["2024-04-04",104.42,104.42,101.48,101.5,557400.0],["2024-04-05",101.3,102.5,101.03,102.0,447200.0],["2024-04-08",102.0,102.68,101.63,101.98,282500.0],["2024-04-09",101.94,102.21,101.43,102.17,271200.0],["2024-04-10",101.46,101.81,100.95,101.34,309800.0],["2024-04-11",101.64,101.99,100.1,100.3,343200.0],["2024-04-12",99.99,100.51,99.62,99.95,411600.0],["2024-04-15",100.44,101.18,100.15,101.02,378900.0],["2024-04-16",101.25,102.28,101.02,102.11,510500.0],["2024-04-17",102.72,103.27,100.99,101.39,427900.0],["2024-04-18",101.87,102.99,101.8,102.92,346300.0],["2024-04-19",102.92,104.54,102.92,104.0,691300.0],["2024-04-22",104.5,105.29,103.91,104.63,474300.0],["2024-04-23",104.72,105.31,104.2,105.2,328400.0],["2024-04-24",104.69,106.26,104.37,106.14,344200.0],["2024-04-25",106.19,106.23,105.16,105.89,413800.0],["2024-04-26",105.52,106.3,105.23,105.38,461600.0],["2024-04-29",105.26,107.25,105.26,107.17,606900.0],["2024-04-30",106.84,107.07,105.98,106.15,600500.0],["2024-05-01",105.76,106.09,104.56,104.82,940800.0],["2024-05-02",105.24,105.83,104.6,104.9,1237100.0],["2024-05-03",107.18,108.17,102.5,102.66,911400.0],["2024-05-06",103.22,105.58,102.52,105.38,817400.0],["2024-05-07",105.58,106.1,104.56,105.43,509200.0],["2024-05-08",105.7,106.59,105.66,105.78,490700.0],["2024-05-09",105.68,106.37,104.03,105.67,569800.0],["2024-05-10",105.81,106.98,105.47,106.81,362700.0],["2024-05-13",106.92,107.82,106.23,106.78,433500.0],["2024-05-14",106.72,107.26,105.8,106.14,337300.0],["2024-05-15",106.55,106.7,105.29,105.31,409600.0],["2024-05-16",105.61,106.66,105.32,106.38,403800.0],["2024-05-17",106.53,106.96,105.8,106.22,352500.0],["2024-05-20",106.21,106.69,104.86,104.89,392500.0],["2024-05-21",104.91,105.77,104.37,105.61,490900.0],["2024-05-22",105.33,105.6,104.23,104.96,524900.0],["2024-05-23",104.56,106.26,104.25,105.57,460400.0],["2024-05-24",105.97,106.58,105.64,106.43,326500.0],["2024-05-28",106.03,106.4,104.17,105.14,447500.0],["2024-05-29",104.58,104.96,103.45,103.72,422400.0],["2024-05-30",103.44,103.86,102.69,103.16,390200.0],["2024-05-31",103.38,106.79,103.13,106.57,758400.0],["2024-06-03",105.92,106.38,104.86,105.11,352400.0],["2024-06-04",104.57,106.31,104.48,105.22,340000.0],["2024-06-05",104.91,105.04,104.0,104.76,363200.0],["2024-06-06",104.98,105.68,104.02,105.1,212800.0],["2024-06-07",104.35,105.02,103.64,103.96,351900.0],["2024-06-10",103.03,104.1,102.12,103.49,355200.0],["2024-06-11",103.3,103.97,102.51,102.6,383200.0],["2024-06-12",103.16,103.56,101.04,101.68,490000.0],["2024-06-13",101.56,101.63,100.13,100.86,498500.0],["2024-06-14",100.43,101.43,99.7,100.99,363400.0],["2024-06-17",100.8,102.19,100.19,101.95,533300.0],["2024-06-18",101.94,102.52,101.64,101.99,357500.0],["2024-06-20",101.57,102.83,101.57,102.28,395300.0],["2024-06-21",102.68,104.0,101.51,103.99,803200.0],["2024-06-24",104.35,105.09,103.82,104.93,644400.0],["2024-06-25",104.93,105.53,103.04,103.57,376000.0],["2024-06-26",102.63,103.37,102.13,103.17,495800.0],["2024-06-27",103.5,104.14,103.1,103.82,397200.0],["2024-06-28",104.11,104.6,103.14,104.16,694900.0],["2024-07-01",104.59,105.58,103.33,103.64,454300.0],["2024-07-02",103.6,104.7,103.37,104.35,305900.0],["2024-07-03",104.33,104.66,103.93,104.36,191700.0],["2024-07-05",104.21,105.38,104.05,104.76,578200.0],["2024-07-08",104.89,105.74,104.89,105.06,319500.0],["2024-07-09",104.98,105.21,103.74,103.74,495600.0],["2024-07-10",104.0,105.37,103.86,105.3,719900.0],["2024-07-11",105.18,107.19,104.38,106.86,595900.0],["2024-07-12",107.26,108.32,107.03,107.14,701300.0],["2024-07-15",107.53,107.58,106.34,106.42,513000.0],["2024-07-16",106.84,108.1,106.62,108.01,323900.0],["2024-07-17",108.23,110.58,108.23,110.03,427300.0],["2024-07-18",109.27,110.88,109.27,110.01,321900.0],["2024-07-19",109.99,110.26,108.53,109.46,337300.0],["2024-07-22",109.5,110.17,108.74,110.01,379400.0],["2024-07-23",109.81,110.42,109.19,110.29,249400.0],["2024-07-24",110.03,110.16,107.94,108.17,477200.0],["2024-07-25",108.41,110.55,107.36,107.94,444800.0],["2024-07-26",108.54,109.48,108.4,108.97,517200.0],["2024-07-29",108.29,109.4,108.13,109.02,428500.0],["2024-07-30",108.59,109.44,107.42,108.54,775700.0],["2024-07-31",109.17,109.93,108.06,109.36,525300.0],["2024-08-01",109.36,111.12,109.03,110.42,828800.0],["2024-08-02",110.87,114.28,110.42,113.71,938600.0],["2024-08-05",112.5,113.39,110.42,111.14,551300.0],["2024-08-06",111.94,113.33,111.54,111.77,541000.0],["2024-08-07",112.31,113.15,111.02,111.21,780100.0],["2024-08-08",110.84,113.01,110.84,112.7,443100.0],["2024-08-09",112.26,112.59,111.16,111.87,409800.0],["2024-08-12",111.43,112.77,110.77,112.16,359000.0],["2024-08-13",112.31,113.38,111.79,112.79,369400.0],["2024-08-14",113.87,115.32,113.78,114.23,418200.0],["2024-08-15",114.78,114.78,113.39,113.65,339400.0],["2024-08-16",113.6,114.14,113.18,113.85,308300.0],["2024-08-19",114.0,115.13,113.92,115.05,439300.0],["2024-08-20",114.91,115.38,114.53,114.65,513400.0],["2024-08-21",114.95,115.32,113.84,114.65,335400.0],["2024-08-22",114.65,115.22,114.02,115.15,269900.0],["2024-08-23",115.3,116.82,114.98,116.63,326100.0],["2024-08-26",117.0,117.24,114.83,115.02,428700.0],["2024-08-27",114.95,115.61,114.56,115.2,361300.0],["2024-08-28",115.01,116.07,114.72,116.03,404000.0],["2024-08-29",116.33,117.17,114.82,115.63,357100.0],["2024-08-30",115.54,115.83,114.76,115.77,353100.0],["2024-09-03",115.94,117.17,115.46,116.92,310400.0],["2024-09-04",116.53,118.31,116.53,118.23,463200.0],["2024-09-05",118.75,118.96,117.23,117.87,636400.0],["2024-09-06",117.45,118.28,115.73,115.96,390200.0],["2024-09-09",115.75,116.98,115.39,116.53,371900.0],["2024-09-10",116.55,117.27,114.99,115.26,768300.0],["2024-09-11",114.86,115.08,113.35,114.23,509900.0],["2024-09-12",114.22,114.89,113.94,114.42,465900.0],["2024-09-13",114.41,115.53,114.41,115.48,491800.0],["2024-09-16",116.17,117.06,115.29,115.6,541500.0],["2024-09-17",115.75,116.65,114.48,114.65,364700.0],["2024-09-18",114.08,116.19,113.89,115.15,382400.0],["2024-09-19",115.94,116.01,113.86,114.49,646600.0],["2024-09-20",114.42,114.75,113.59,114.49,1288800.0],["2024-09-23",114.57,115.28,113.67,114.59,540200.0],["2024-09-24",114.5,115.32,113.73,114.2,356800.0],["2024-09-25",114.71,115.3,114.38,115.18,476100.0],["2024-09-26",115.02,115.79,114.82,115.67,304100.0],["2024-09-27",115.79,116.78,115.47,116.1,414700.0],["2024-09-30",115.88,116.11,114.75,115.75,409600.0],["2024-10-01",115.41,116.34,114.76,116.11,352500.0],["2024-10-02",115.48,115.52,114.48,114.98,329300.0],["2024-10-03",114.9,114.9,113.45,113.87,428700.0],["2024-10-04",114.04,114.7,113.57,114.49,366300.0],["2024-10-07",114.53,114.53,113.01,113.5,435800.0],["2024-10-08",113.82,113.85,112.93,113.46,223000.0],["2024-10-09",113.75,114.22,112.78,113.08,276800.0],["2024-10-10",113.42,114.04,112.61,113.11,219200.0],["2024-10-11",113.75,114.61,113.6,113.69,326600.0],["2024-10-14",113.99,115.42,113.83,115.07,314300.0],["2024-10-15",115.28,116.87,115.28,115.67,408500.0],["2024-10-16",115.62,116.34,115.62,115.98,253500.0],["2024-10-17",115.89,116.17,114.98,115.93,398300.0],["2024-10-18",115.96,115.96,114.54,115.21,374000.0],["2024-10-21",115.27,115.54,113.22,113.24,512900.0],["2024-10-22",112.82,113.35,112.18,112.28,439300.0],["2024-10-23",111.93,112.58,111.64,112.4,444300.0],["2024-10-24",112.21,112.9,112.01,112.18,265700.0],["2024-10-25",112.14,112.96,111.18,111.21,299200.0],["2024-10-28",111.88,112.69,111.41,111.46,500600.0],["2024-10-29",111.04,111.22,109.8,109.94,435700.0],["2024-10-30",109.8,110.54,109.39,109.43,505000.0],["2024-10-31",109.56,110.63,109.16,109.21,417200.0],["2024-11-01",109.8,110.66,109.48,109.71,408100.0],["2024-11-04",109.62,110.19,108.89,109.1,504800.0],["2024-11-05",108.88,110.78,108.88,110.75,317100.0],["2024-11-06",110.5,112.05,108.6,108.94,677000.0],["2024-11-07",109.05,110.47,108.68,108.77,548200.0],["2024-11-08",109.01,110.73,109.01,110.65,411800.0],["2024-11-11",111.07,111.26,109.28,109.52,379500.0],["2024-11-12",109.97,109.97,108.78,108.98,398600.0],["2024-11-13",108.96,109.63,108.48,109.47,410700.0],["2024-11-14",109.66,110.17,107.71,107.78,740300.0],["2024-11-15",107.0,107.59,103.33,106.14,1446500.0],["2024-11-18",106.64,109.65,106.49,108.53,985000.0],["2024-11-19",108.14,110.47,107.66,110.31,662800.0],["2024-11-20",109.86,110.86,108.86,110.39,787000.0],["2024-11-21",110.33,113.03,109.36,112.93,683300.0],["2024-11-22",113.61,116.56,113.16,115.8,1189300.0],["2024-11-25",116.0,118.73,116.0,117.82,810800.0],["2024-11-26",117.95,119.59,117.83,119.51,747700.0],["2024-11-27",119.94,120.82,119.09,119.35,521100.0],["2024-11-29",119.18,121.07,118.93,120.48,267200.0],["2024-12-02",120.36,121.38,119.52,120.72,660100.0],["2024-12-03",120.78,120.78,119.33,119.74,539500.0],["2024-12-04",118.48,120.19,117.89,120.1,567900.0],["2024-12-05",120.0,120.46,119.69,119.92,401400.0],["2024-12-06",120.0,120.16,117.11,117.48,539500.0],["2024-12-09",117.0,118.95,116.3,116.89,670600.0],["2024-12-10",117.16,120.05,116.59,119.0,597500.0],["2024-12-11",119.64,119.89,117.59,118.82,544500.0],["2024-12-12",119.35,120.15,118.66,119.76,485900.0],["2024-12-13",119.85,125.84,114.0,117.13,1869100.0],["2024-12-16",118.01,119.73,116.39,116.4,1164000.0],["2024-12-17",115.91,116.58,114.33,115.63,779600.0],["2024-12-18",114.71,115.94,113.57,115.01,811600.0],["2024-12-19",114.88,116.04,113.46,114.37,657900.0],["2024-12-20",114.59,117.03,114.42,114.85,1581500.0],["2024-12-23",115.02,115.11,113.91,114.54,471800.0],["2024-12-24",114.22,114.75,113.59,114.22,305500.0],["2024-12-26",113.77,115.48,113.77,114.72,311800.0],["2024-12-27",113.76,115.32,113.76,114.48,304400.0],["2024-12-30",114.16,114.16,112.99,113.51,356100.0],["2024-12-31",113.35,114.98,113.35,114.46,457000.0],["2025-01-02",114.74,115.43,113.15,113.31,528000.0],["2025-01-03",113.3,113.91,112.37,113.46,400700.0],["2025-01-06",112.8,113.51,109.41,109.44,561200.0],["2025-01-07",109.49,110.31,108.16,108.21,742100.0],["2025-01-08",108.02,108.21,107.1,107.57,532200.0],["2025-01-10",106.74,107.53,105.39,105.58,546600.0],["2025-01-13",105.67,107.77,105.16,106.92,550000.0],["2025-01-14",107.06,107.98,106.97,107.5,355300.0],["2025-01-15",108.2,108.86,106.89,106.9,471500.0],["2025-01-16",106.02,108.21,104.89,107.59,787000.0],["2025-01-17",107.59,108.38,107.24,107.88,530800.0],["2025-01-21",108.27,109.36,107.79,107.91,568400.0],["2025-01-22",107.47,107.54,106.05,106.2,834700.0],["2025-01-23",106.0,107.33,105.47,107.09,431800.0],["2025-01-24",106.74,107.55,106.44,106.72,460300.0],["2025-01-27",108.12,110.5,107.04,108.93,464100.0],["2025-01-28",109.27,109.93,106.9,106.99,360600.0],["2025-01-29",106.94,107.85,106.35,106.55,288900.0],["2025-01-30",107.19,108.18,106.96,107.75,281700.0],["2025-01-31",107.28,107.28,105.78,106.16,321100.0],["2025-02-03",105.8,106.36,104.12,105.85,627300.0],["2025-02-04",105.46,105.68,103.98,104.57,480700.0],["2025-02-05",104.92,105.69,104.43,104.81,536600.0],["2025-02-06",106.16,106.95,104.87,105.86,839800.0],["2025-02-07",110.2,114.17,108.49,112.55,1260600.0],["2025-02-10",111.39,111.84,108.65,109.81,851500.0],["2025-02-11",109.68,111.54,109.5,111.09,568600.0],["2025-02-12",109.51,112.2,109.47,111.7,630200.0],["2025-02-13",112.01,113.29,111.11,112.99,531200.0],["2025-02-14",113.06,113.64,111.39,111.47,462100.0],["2025-02-18",110.57,112.31,110.22,111.48,515100.0],["2025-02-19",111.61,113.9,110.48,113.41,808000.0],["2025-02-20",112.97,114.87,112.67,114.77,490700.0],["2025-02-21",114.98,116.44,114.21,115.66,550400.0],["2025-02-24",115.28,117.42,114.79,114.97,794300.0],["2025-02-25",115.33,116.75,114.59,115.39,646600.0],["2025-02-26",115.5,115.54,112.86,113.19,868700.0],["2025-02-27",112.45,113.07,111.84,112.37,555000.0],["2025-02-28",113.29,113.84,111.98,113.51,808600.0],["2025-03-03",113.78,114.96,113.09,114.4,558300.0],["2025-03-04",114.74,115.59,112.64,112.67,563900.0],["2025-03-05",111.92,114.52,111.85,113.73,558900.0],["2025-03-06",113.44,114.8,113.0,114.37,562900.0],["2025-03-07",114.28,117.75,114.28,116.92,779300.0],["2025-03-10",117.0,119.17,114.54,114.85,704300.0],["2025-03-11",114.16,116.04,113.26,114.65,1039900.0],["2025-03-12",113.56,114.34,111.35,111.98,911500.0],["2025-03-13",112.29,113.59,111.01,111.67,502300.0],["2025-03-14",111.03,112.66,110.73,112.18,446500.0],["2025-03-17",112.38,114.08,111.85,113.95,507900.0],["2025-03-18",113.88,114.09,112.13,112.27,320200.0],["2025-03-19",111.75,112.62,110.25,112.45,580300.0],["2025-03-20",112.56,114.09,111.65,111.93,726000.0],["2025-03-21",111.97,114.04,111.25,111.53,1030500.0],["2025-03-24",111.77,112.22,110.57,111.49,508800.0],["2025-03-25",111.43,112.83,110.45,111.29,636400.0],["2025-03-26",111.12,113.51,111.01,113.45,703000.0],["2025-03-27",114.05,115.96,113.01,115.69,564100.0],["2025-03-28",115.69,115.96,114.95,115.1,451500.0],["2025-03-31",115.47,116.74,115.1,116.36,505100.0],["2025-04-01",116.9,117.16,115.26,117.13,431400.0],["2025-04-02",117.13,117.18,114.8,115.75,448400.0],["2025-04-03",117.75,119.85,117.19,118.05,888000.0],["2025-04-04",116.8,118.85,115.86,117.52,2036900.0],["2025-04-07",113.88,117.2,112.51,114.19,978500.0],["2025-04-08",115.6,116.03,110.97,111.91,659800.0],["2025-04-09",110.75,116.75,110.0,116.05,1103400.0],["2025-04-10",116.05,117.71,113.52,115.58,890100.0],["2025-04-11",116.36,117.83,114.92,116.93,704900.0],["2025-04-14",117.0,118.8,116.68,118.46,619200.0],["2025-04-15",118.72,118.93,116.67,117.1,473500.0],["2025-04-16",117.78,118.46,114.22,114.82,391400.0],["2025-04-17",114.21,116.0,114.21,115.05,477300.0],["2025-04-21",115.42,115.75,113.2,113.97,458200.0],["2025-04-22",114.21,115.88,114.21,115.49,561600.0],["2025-04-23",115.5,117.14,115.01,115.52,644500.0],["2025-04-24",114.8,115.6,113.69,114.19,361400.0],["2025-04-25",114.55,114.55,111.83,112.82,327100.0],["2025-04-28",112.71,113.47,110.32,111.2,514200.0],["2025-04-29",110.74,112.68,110.11,112.61,619800.0],["2025-04-30",113.29,113.39,111.35,113.17,511800.0],["2025-05-01",111.79,113.33,111.36,112.45,579800.0],["2025-05-02",112.86,113.68,111.3,112.9,479700.0],["2025-05-05",112.5,113.77,111.26,113.6,567300.0],["2025-05-06",113.09,113.67,111.92,112.64,469600.0],["2025-05-07",112.67,113.11,110.79,111.16,790900.0],["2025-05-08",111.16,112.34,110.13,110.86,1173400.0],["2025-05-09",109.02,111.28,106.92,110.74,1086600.0],["2025-05-12",109.99,112.4,108.84,109.01,1137900.0],["2025-05-13",108.87,109.61,107.31,108.72,696800.0],["2025-05-14",108.39,109.01,106.85,108.27,687200.0],["2025-05-15",108.96,110.65,108.75,110.41,719400.0],["2025-05-16",110.43,111.88,109.7,111.75,491400.0],["2025-05-19",111.64,111.64,109.39,109.94,395500.0],["2025-05-20",110.23,110.82,109.6,110.41,422300.0],["2025-05-21",110.25,110.25,108.38,108.84,438400.0],["2025-05-22",108.4,108.66,107.23,107.94,519900.0],["2025-05-23",108.12,108.2,106.71,108.01,381100.0],["2025-05-27",108.69,109.93,107.86,109.8,405800.0],["2025-05-28",109.49,109.78,108.5,108.59,320700.0],["2025-05-29",108.53,109.98,108.48,109.8,425200.0],["2025-05-30",109.96,110.84,109.4,110.59,414900.0],["2025-06-02",109.95,110.33,108.97,110.2,344700.0],["2025-06-03",109.72,110.03,108.92,109.21,438300.0],["2025-06-04",109.54,110.71,109.36,109.84,541700.0],["2025-06-05",109.69,109.75,108.48,108.59,474900.0],["2025-06-06",109.16,109.92,108.74,109.37,381300.0],["2025-06-09",109.0,110.29,108.61,110.12,333500.0],["2025-06-10",111.21,112.63,110.64,110.99,905300.0],["2025-06-11",111.49,113.12,111.28,112.17,865500.0],["2025-06-12",111.92,113.77,111.8,113.62,875900.0],["2025-06-13",113.64,114.71,112.05,112.18,425400.0],["2025-06-16",112.9,113.69,112.06,113.49,403000.0],["2025-06-17",112.7,113.63,112.14,112.52,651100.0],["2025-06-18",112.35,113.54,112.35,112.66,611000.0],["2025-06-20",112.87,113.68,112.25,112.5,926600.0],["2025-06-23",112.83,113.61,111.35,112.56,517500.0],["2025-06-24",112.95,112.95,110.51,110.73,799800.0],["2025-06-25",109.61,110.13,107.44,107.47,661100.0],["2025-06-26",107.99,109.03,107.93,108.4,551100.0],["2025-06-27",108.62,109.61,108.2,108.73,903700.0],["2025-06-30",108.39,109.17,107.75,109.03,426900.0],["2025-07-01",108.82,112.5,108.82,111.53,517800.0],["2025-07-02",111.23,111.7,110.4,111.39,622100.0],["2025-07-03",111.48,111.87,108.35,108.84,740800.0],["2025-07-07",108.81,108.95,106.57,106.8,713800.0],["2025-07-08",106.36,107.48,105.87,106.67,967000.0],["2025-07-09",106.86,107.23,104.76,105.72,830700.0],["2025-07-10",105.27,107.73,104.52,107.66,714500.0],["2025-07-11",107.23,107.74,106.01,107.01,741800.0],["2025-07-14",107.18,107.71,105.5,106.87,728500.0],["2025-07-15",106.61,107.33,105.29,105.57,803000.0],["2025-07-16",105.42,106.02,104.3,105.37,967700.0],["2025-07-17",105.47,107.59,104.98,107.44,924800.0],["2025-07-18",107.62,108.97,106.47,106.58,780100.0],["2025-07-21",107.16,108.08,105.77,106.13,546800.0],["2025-07-22",106.04,108.65,105.8,108.43,663900.0],["2025-07-23",108.83,109.85,107.35,107.5,784100.0],["2025-07-24",107.56,108.74,106.93,107.75,603000.0],["2025-07-25",107.75,107.86,106.31,107.81,534000.0],["2025-07-28",107.27,107.64,106.18,106.67,570700.0],["2025-07-29",106.68,108.28,106.34,107.53,450600.0],["2025-07-30",107.47,108.47,106.44,106.83,454200.0],["2025-07-31",105.96,106.75,105.41,105.81,517500.0],["2025-08-01",106.54,106.54,104.35,105.54,690200.0],["2025-08-04",105.62,106.27,104.42,105.21,835500.0],["2025-08-05",105.2,105.54,103.1,103.14,924000.0],["2025-08-06",103.07,103.71,102.24,102.44,647800.0],["2025-08-07",102.91,103.16,101.05,102.9,887900.0],["2025-08-08",104.88,109.0,103.0,107.96,1158400.0],["2025-08-11",108.43,109.68,106.19,106.85,1102000.0],["2025-08-12",106.89,107.77,106.14,107.05,559900.0],["2025-08-13",106.52,108.81,106.21,108.54,605500.0],["2025-08-14",108.39,109.0,107.1,108.75,786600.0],["2025-08-15",108.84,109.49,108.46,108.53,627800.0],["2025-08-18",109.0,109.49,107.54,107.86,503300.0],["2025-08-19",108.34,110.17,108.15,109.84,899700.0],["2025-08-20",110.77,112.55,110.04,110.64,704100.0],["2025-08-21",110.29,111.38,110.05,110.92,495000.0],["2025-08-22",112.68,114.32,112.16,114.04,768800.0],["2025-08-25",114.04,114.07,112.3,112.32,773200.0],["2025-08-26",112.02,112.95,111.88,112.29,711200.0],["2025-08-27",111.92,113.51,111.92,113.3,632700.0],["2025-08-28",112.98,112.98,110.45,111.28,823600.0],["2025-08-29",112.1,113.55,111.1,113.15,544700.0],["2025-09-02",113.4,113.91,111.16,111.48,601200.0],["2025-09-03",110.97,111.7,110.41,110.96,697100.0],["2025-09-04",111.26,111.41,107.79,107.97,690100.0],["2025-09-05",107.75,109.46,107.65,108.29,750100.0],["2025-09-08",107.52,108.15,105.7,106.31,839200.0],["2025-09-09",106.0,106.5,105.46,105.88,656300.0],["2025-09-10",105.55,105.76,104.57,104.73,617500.0],["2025-09-11",104.83,106.49,104.83,106.11,696500.0],["2025-09-12",105.82,106.28,104.93,104.98,503000.0],["2025-09-15",104.79,105.02,102.36,102.36,838500.0],["2025-09-16",102.44,103.68,102.44,103.08,720300.0],["2025-09-17",102.87,104.15,102.45,102.88,664700.0],["2025-09-18",102.66,104.03,102.28,103.76,736300.0],["2025-09-19",103.93,105.28,103.71,103.75,1972200.0],["2025-09-22",103.62,104.57,102.56,102.66,834800.0],["2025-09-23",102.45,104.5,102.45,104.44,738300.0],["2025-09-24",104.34,106.93,104.21,106.64,700400.0],["2025-09-25",107.37,107.8,105.0,105.33,689600.0],["2025-09-26",105.57,106.78,105.49,105.93,485500.0],["2025-09-29",106.39,106.39,104.3,106.07,699500.0],["2025-09-30",106.2,108.19,106.03,107.48,593800.0],["2025-10-01",108.03,108.55,107.21,108.06,622100.0],["2025-10-02",107.52,108.21,106.53,106.86,449500.0],["2025-10-03",106.44,108.42,106.44,107.28,455800.0],["2025-10-06",107.27,107.71,106.55,106.75,405000.0],["2025-10-07",106.67,108.07,105.89,107.68,433000.0],["2025-10-08",107.63,107.63,105.41,106.53,332000.0],["2025-10-09",106.35,106.83,105.76,106.03,329900.0],["2025-10-10",106.71,108.17,105.96,108.1,519600.0],["2025-10-13",107.48,108.11,106.02,107.2,588600.0],["2025-10-14",107.36,108.23,106.69,108.02,524700.0],["2025-10-15",107.34,108.2,103.65,104.02,648500.0],["2025-10-16",104.01,105.62,102.94,103.49,752800.0],["2025-10-17",104.22,106.26,103.14,105.82,626700.0],["2025-10-20",105.91,106.81,105.35,106.64,426300.0],["2025-10-21",106.97,108.0,106.5,107.19,402000.0],["2025-10-22",106.88,109.79,106.7,108.89,465600.0],["2025-10-23",108.93,109.74,107.5,108.21,659400.0],["2025-10-24",108.5,109.47,108.18,109.41,357100.0],["2025-10-27",109.18,109.21,107.04,108.4,764700.0],["2025-10-28",107.67,108.38,106.5,106.83,563200.0],["2025-10-29",105.61,106.15,102.97,104.22,865700.0],["2025-10-30",104.42,105.07,100.75,101.83,1022200.0],["2025-10-31",101.38,104.32,100.44,103.93,543900.0],["2025-11-03",104.09,106.28,102.31,105.78,886700.0],["2025-11-04",106.18,106.66,104.72,105.66,551900.0],["2025-11-05",105.67,106.39,104.26,105.46,582700.0],["2025-11-06",105.47,106.74,104.68,104.91,534400.0],["2025-11-07",105.4,106.92,104.56,106.68,549100.0],["2025-11-10",106.65,107.02,105.17,105.43,669500.0],["2025-11-11",105.82,106.56,105.15,106.02,579600.0],["2025-11-12",106.29,106.88,105.71,106.63,647200.0],["2025-11-13",106.86,108.04,106.29,106.34,639500.0],["2025-11-14",107.09,107.09,104.88,106.7,573000.0],["2025-11-17",105.5,106.7,105.5,105.87,665100.0],["2025-11-18",106.21,107.8,105.1,107.2,671100.0],["2025-11-19",107.09,108.27,106.24,106.95,659200.0],["2025-11-20",107.01,107.72,105.23,107.08,888800.0],["2025-11-21",104.6,106.5,98.91,99.42,2126000.0],["2025-11-24",98.81,99.19,96.84,97.03,2097800.0],["2025-11-25",96.84,101.63,96.34,101.02,1632700.0],["2025-11-26",102.02,104.53,101.34,102.82,1142100.0],["2025-11-28",104.98,107.05,103.57,104.03,445700.0],["2025-12-01",102.85,102.91,99.73,99.95,1063300.0],["2025-12-02",99.87,100.67,97.5,98.54,1481300.0],["2025-12-03",98.83,100.95,98.4,99.72,999100.0],["2025-12-04",100.02,100.27,97.19,97.86,758300.0],["2025-12-05",97.62,98.21,95.94,96.0,835800.0],["2025-12-08",95.37,98.37,95.07,97.17,787300.0],["2025-12-09",97.43,98.97,96.47,96.97,957200.0],["2025-12-10",97.36,97.93,96.46,96.65,993600.0],["2025-12-11",96.65,98.47,96.57,97.58,937400.0],["2025-12-12",97.95,99.34,97.64,98.74,740200.0],["2025-12-15",98.73,99.98,98.14,98.81,832400.0],["2025-12-16",99.26,100.51,98.31,98.93,874400.0],["2025-12-17",98.92,101.76,98.92,101.19,910400.0],["2025-12-18",101.12,102.48,100.82,101.81,791800.0],["2025-12-19",101.43,103.01,100.48,100.83,1373700.0],["2025-12-22",99.58,102.06,99.43,101.0,661500.0],["2025-12-23",101.16,101.42,99.75,100.71,613700.0],["2025-12-24",101.11,101.39,100.68,101.32,323700.0],["2025-12-26",101.23,102.07,100.58,101.16,405900.0],["2025-12-29",101.4,101.4,99.51,99.89,682400.0],["2025-12-30",99.89,100.98,99.35,99.35,490000.0],["2025-12-31",99.46,99.81,98.76,99.05,466400.0],["2026-01-02",99.02,100.36,98.27,99.63,512900.0],["2026-01-05",99.16,99.53,96.68,96.84,982900.0],["2026-01-06",96.68,98.71,96.25,98.6,1007300.0],["2026-01-07",99.14,99.2,96.26,96.48,766300.0],["2026-01-08",96.11,99.57,96.11,98.43,748800.0],["2026-01-09",98.36,99.8,97.64,99.09,530000.0],["2026-01-12",99.31,99.43,97.91,98.11,532400.0],["2026-01-13",97.98,98.65,97.38,97.57,897400.0],["2026-01-14",97.3,98.98,97.3,98.28,910300.0],["2026-01-15",97.74,98.35,96.72,98.1,696700.0],["2026-01-16",97.98,101.09,97.16,99.33,693400.0],["2026-01-20",99.0,99.88,97.5,98.26,788600.0],["2026-01-21",98.04,100.39,97.34,100.15,846500.0],["2026-01-22",99.75,100.8,98.92,98.98,606200.0],["2026-01-23",98.87,99.56,97.58,98.29,568500.0],["2026-01-26",98.05,98.76,97.11,98.25,798500.0],["2026-01-27",97.93,100.02,97.76,98.03,1061800.0],["2026-01-28",98.02,99.65,97.35,97.79,810600.0],["2026-01-29",98.26,99.51,97.93,98.78,615100.0],["2026-01-30",99.24,102.56,98.89,102.31,902600.0],["2026-02-02",102.3,102.71,100.72,101.29,1273600.0],["2026-02-03",100.53,104.46,100.09,102.49,971800.0],["2026-02-04",103.34,105.46,100.37,104.47,1015200.0],["2026-02-05",106.04,107.99,103.89,104.41,1130400.0],["2026-02-06",110.0,117.28,109.01,114.61,2776800.0],["2026-02-09",114.42,116.35,112.33,113.94,1852500.0],["2026-02-10",113.89,114.08,109.02,109.65,1140400.0],["2026-02-11",109.19,111.15,108.69,110.86,1013800.0],["2026-02-12",111.83,112.76,110.33,110.41,887300.0],["2026-02-13",110.47,111.92,109.53,111.9,932300.0],["2026-02-17",112.49,112.97,107.57,108.5,969900.0],["2026-02-18",108.6,109.29,107.54,108.24,694000.0],["2026-02-19",108.59,109.12,106.79,107.04,803100.0],["2026-02-20",107.43,107.63,106.09,106.75,612100.0],["2026-02-23",106.1,107.11,105.31,105.91,593400.0],["2026-02-24",105.67,107.2,105.07,105.85,560300.0],["2026-02-25",105.54,105.84,102.91,104.53,678600.0],["2026-02-26",105.38,106.14,104.8,105.63,506300.0],["2026-02-27",105.8,107.22,104.78,106.3,612800.0],["2026-03-02",105.78,106.81,104.9,106.65,553100.0],["2026-03-03",105.85,106.95,104.11,106.66,511900.0],["2026-03-04",107.0,107.0,103.38,106.59,678300.0],["2026-03-05",105.82,106.72,105.18,105.58,548200.0],["2026-03-06",105.23,106.0,103.66,105.55,589100.0],["2026-03-09",104.76,105.68,103.17,105.43,602100.0],["2026-03-10",104.61,105.35,103.66,104.06,534300.0],["2026-03-11",104.16,104.16,101.5,101.63,617600.0],["2026-03-12",100.71,101.42,97.34,97.75,912400.0],["2026-03-13",98.8,99.71,98.05,98.45,773100.0],["2026-03-16",99.28,100.04,97.39,97.68,695700.0],["2026-03-17",98.31,98.51,96.75,96.93,849400.0],["2026-03-18",95.78,96.5,95.15,95.46,790000.0],["2026-03-19",95.43,97.64,95.43,97.41,1273800.0],["2026-03-20",97.55,98.53,96.47,96.72,2227800.0],["2026-03-23",98.21,98.69,96.9,97.35,870800.0],["2026-03-24",97.12,97.53,96.01,96.02,721200.0],["2026-03-25",96.58,97.26,94.13,97.21,870500.0],["2026-03-26",97.33,97.51,95.69,95.73,717900.0],["2026-03-27",95.87,96.46,94.54,95.7,520100.0],["2026-03-30",95.98,97.53,95.06,97.2,783200.0],["2026-03-31",97.84,99.33,96.98,98.86,753000.0],["2026-04-01",98.8,99.16,96.99,97.23,735100.0],["2026-04-02",97.23,100.42,96.92,100.32,616600.0],["2026-04-06",100.0,100.52,99.42,100.47,595700.0],["2026-04-07",100.21,101.65,99.99,100.05,511600.0],["2026-04-08",99.21,102.23,99.21,101.54,844600.0],["2026-04-09",100.44,103.2,99.89,102.58,739600.0],["2026-04-10",102.58,103.05,100.94,101.02,453500.0],["2026-04-13",100.73,100.73,98.16,99.86,637700.0],["2026-04-14",98.98,101.39,98.98,100.59,535500.0],["2026-04-15",100.59,100.59,99.17,99.39,654900.0],["2026-04-16",99.2,101.75,99.08,99.55,544800.0],["2026-04-17",99.66,101.82,99.27,101.59,545800.0],["2026-04-20",101.3,104.06,101.19,104.06,657300.0],["2026-04-21",104.1,108.09,103.85,106.93,1195700.0],["2026-04-22",107.29,107.4,103.63,104.23,957200.0],["2026-04-23",104.89,105.26,103.95,104.64,560000.0],["2026-04-24",104.58,105.89,102.81,103.65,741900.0],["2026-04-27",103.63,106.28,103.63,103.81,515200.0],["2026-04-28",105.23,105.29,102.69,103.11,779000.0],["2026-04-29",102.75,103.15,101.39,102.05,628700.0],["2026-04-30",101.81,104.84,101.81,104.75,598000.0],["2026-05-01",105.38,105.96,102.1,103.4,604300.0],["2026-05-04",103.1,104.98,102.95,103.84,752200.0],["2026-05-05",103.59,104.04,101.21,103.71,812900.0],["2026-05-06",105.19,105.71,102.73,103.74,1028600.0],["2026-05-07",102.68,104.05,102.1,102.99,953900.0],["2026-05-08",96.46,103.51,96.29,102.05,1632400.0],["2026-05-11",102.66,103.2,100.5,100.53,960400.0],["2026-05-12",101.28,105.1,101.11,102.75,1202500.0],["2026-05-13",102.16,105.18,102.16,104.31,967400.0],["2026-05-14",104.35,105.52,102.5,102.78,641600.0],["2026-05-15",103.38,104.27,100.98,101.07,600000.0],["2026-05-18",100.99,102.12,99.56,99.61,816900.0],["2026-05-19",99.87,101.68,97.57,97.69,1177600.0],["2026-05-20",97.82,98.29,95.87,97.51,897500.0],["2026-05-21",96.57,97.29,94.32,97.27,757300.0],["2026-05-22",97.38,98.46,96.14,97.17,520300.0],["2026-05-26",97.02,98.19,94.57,95.87,839900.0],["2026-05-27",96.34,97.5,95.92,96.75,559600.0],["2026-05-28",96.64,97.56,95.16,96.37,573200.0],["2026-05-29",95.99,96.52,91.7,91.84,1414500.0],["2026-06-01",90.93,91.77,87.87,89.13,1517200.0],["2026-06-02",89.28,91.26,89.08,90.62,1001500.0],["2026-06-03",90.78,92.1,90.45,91.0,737000.0],["2026-06-04",92.01,92.27,86.85,88.72,1099200.0],["2026-06-05",89.33,91.77,88.93,90.43,648300.0],["2026-06-08",89.52,91.22,88.2,90.05,711200.0],["2026-06-09",90.32,92.3,89.86,91.51,586200.0],["2026-06-10",91.89,94.33,90.45,93.53,886700.0],["2026-06-11",93.37,94.08,92.3,93.17,901500.0],["2026-06-12",93.33,93.95,92.39,93.14,654400.0],["2026-06-15",92.74,94.29,92.17,92.36,622400.0],["2026-06-16",92.32,92.74,91.57,92.37,590300.0],["2026-06-17",91.6,92.21,88.63,88.96,1013800.0],["2026-06-18",88.96,89.65,87.8,88.41,1154400.0],["2026-06-22",88.25,88.95,86.37,86.68,736000.0],["2026-06-23",87.97,89.17,87.48,88.93,791000.0],["2026-06-24",89.48,92.06,89.48,90.84,890100.0],["2026-06-25",90.66,91.49,88.24,89.26,953300.0],["2026-06-26",89.8,91.0,88.05,89.41,1248400.0],["2026-06-29",89.69,90.77,88.51,89.73,833000.0],["2026-06-30",88.79,88.95,87.7,88.26,723900.0],["2026-07-01",87.75,91.78,87.75,90.94,810800.0],["2026-07-02",91.88,93.43,91.08,92.78,1418500.0],["2026-07-06",93.03,93.585,88.47,88.5,855290.523047],["2026-07-07",89.77,91.7,88.26,88.77,1051345.214413],["2026-07-08",88.63,88.9,85.46,85.91,916785.296488],["2026-07-09",85.58,85.985,84.31,84.7,958467.775197],["2026-07-10",84.84,86.41,83.89,86.28,728218.542805],["2026-07-13",86.92,88.5,86.2106,86.7,711995.500777],["2026-07-14",87.03,87.775,84.53,85.12,815288.872771],["2026-07-15",85.06,86.565,84.75,85.23,685076.802338],["2026-07-16",85.83,88.19,85.83,87.89,816250.122398],["2026-07-17",89.22,90.5,85.92,86.86,690605.235964],["2026-07-20",85.5,87.48,85,87.34,780495.312793],["2026-07-21",88.01,88.89,86.65,88.39,720278.097218],["2026-07-22",89.72,91.93,89.525,91.01,937539.850405],["2026-07-23",89.98,91.32,88.71,90.16,1122391.677489],["2026-07-24",90.47,92.34,90.425,90.91,851257.13942],["2026-07-27",91.31,92.3999,90.55,91.31,970233.128095],["2026-07-28",93.03,96.46,92.88,94.32,833745.201637],["2026-07-29",94.11,97.7,94.11,97.53,861266.87334],["2026-07-30",96.47,97.23,92.86,92.96,798513.40581],["2026-07-31",92.25,92.851,91.34,91.41,655912.574634],["2026-08-03",91.5,93.99,90.22,90.27,712858.56112],["2026-08-04",89.16,91.0138,88.04,90.59,791396.749206],["2026-08-05",90.68,91.115,88.23,89.22,896096.095979],["2026-08-06",90.36,91.65,89.21,90.23,1359207.017451],["2026-08-07",85.44,85.6,77.6,78.69,3897264.482595],["2026-08-10",77.89,78.75,76.36,76.66,425728.245219],["2026-08-11",76.5,79.44,75.4,78.49,1084419.439708],["2026-08-12",77.32,80.59,76.985,80.58,832271.489478],["2026-08-13",81.14,81.8535,80,80.54,708311.169403],["2026-08-14",80.36,81.435,79.5601,80.95,650108.196243],["2026-08-17",79.85,80.6,78.725,79.35,892873.646755],["2026-08-18",80.54,81,79.11,79.82,1174510.961696],["2026-08-19",80.33,81.43,78.74,78.85,905316.260038],["2026-08-20",78.53,79.32,77.14,78.52,1007541.021371],["2026-08-21",78.7,80.87,78.595,80.5,874941.203988],["2026-08-24",81,83.4575,80.7,82.38,776998.199909],["2026-08-25",81.9,82.29,80.35,81.06,709237.421901],["2026-08-26",81.44,83.41,80.85,81.97,607923.318717],["2026-08-27",80.7,82.99,79.645,81.49,990613.630224],["2026-08-28",81.73,85.45,81.73,85.35,889863.319738],["2026-08-31",84.91,85.95,83.21,83.36,876415.946232],["2026-09-01",83.19,84.9399,83.19,83.59,850547.042614],["2026-09-02",83.76,86.41,83.64,84.32,1338196.970385],["2026-09-03",84.45,85.11,83.44,84.26,652665.425903],["2026-09-04",83.42,85.175,83.285,84.64,823430.878845],["2026-09-08",84.39,84.39,82.13,82.36,1123060.590925],["2026-09-09",81.92,82.63,80.76,81.07,878364.33065],["2026-09-10",81.72,81.9975,79.82,80.28,593270.384005],["2026-09-11",80.47,80.78,79.64,80.19,557362.699687],["2026-09-14",81.27,81.66,79,79.37,1261581.239144]]}