{"t":"SMC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-09-28",148.6602,152.0581,145.6162,149.4389,573187.0],["2012-10-01",151.9166,152.1997,149.0849,150.7839,80273.0],["2012-10-02",150.7839,150.7839,148.731,149.5097,35627.0],["2012-10-03",149.085,150.1468,147.2444,148.377,24160.0],["2012-10-04",148.1647,149.0141,147.6691,147.8815,17913.0],["2012-10-05",148.6602,149.2266,147.6692,147.9523,12180.0],["2012-10-08",147.3152,147.8816,145.8994,146.4658,8180.0],["2012-10-09",146.4657,146.8904,145.4746,146.3241,12493.0],["2012-10-10",146.5365,147.1736,146.5365,146.6073,4960.0],["2012-10-11",146.7489,148.9434,146.3241,148.0939,16440.0],["2012-10-12",147.9523,148.731,147.6691,148.377,24093.0],["2012-10-15",149.0142,149.0142,147.5983,148.5894,5347.0],["2012-10-16",147.4568,148.0939,147.2444,147.386,4993.0],["2012-10-17",147.386,148.731,147.386,147.6691,5273.0],["2012-10-18",148.0939,148.0939,146.6073,147.386,2800.0],["2012-10-19",146.8905,147.032,143.6341,146.2533,8133.0],["2012-10-22",144.342,145.4746,144.342,145.333,3613.0],["2012-10-23",145.1207,146.7488,142.9969,145.5454,11440.0],["2012-10-24",145.8286,148.6602,145.4746,145.687,12473.0],["2012-10-25",146.041,146.5365,145.1207,145.1207,3453.0],["2012-10-26",145.1207,145.687,143.988,144.7667,6807.0],["2012-10-31",145.7578,145.8286,142.2183,142.9969,15840.0],["2012-11-01",142.2183,144.9791,139.5282,144.2712,11773.0],["2012-11-02",144.9083,146.1118,142.997,143.4925,3093.0],["2012-11-05",142.8554,144.342,141.7935,144.0588,4740.0],["2012-11-06",143.3509,148.5894,141.652,148.0939,5233.0],["2012-11-07",147.1736,147.1736,142.5014,145.8286,4113.0],["2012-11-08",145.4039,146.1826,142.7846,142.8554,13633.0],["2012-11-09",142.1475,148.8018,142.1475,143.9172,4653.0],["2012-11-12",144.4128,145.7578,142.7846,143.0678,5873.0],["2012-11-13",143.4217,143.4217,138.7496,140.1654,7793.0],["2012-11-14",139.8114,141.8643,135.0684,135.7056,40807.0],["2012-11-15",135.2808,137.3337,131.3873,132.0244,6727.0],["2012-11-16",132.8031,137.8293,132.4492,134.2189,7907.0],["2012-11-19",134.6437,137.7584,134.0066,134.2897,7153.0],["2012-11-20",134.7852,137.6169,133.4402,133.865,6807.0],["2012-11-21",134.1481,134.5021,129.2636,132.8031,6707.0],["2012-11-23",133.0155,134.8561,132.166,134.5021,840.0],["2012-11-26",135.9179,136.7674,134.2189,135.3516,1373.0],["2012-11-27",136.0595,140.3777,134.5021,138.3956,4887.0],["2012-11-28",138.8911,140.4485,136.6258,138.254,4787.0],["2012-11-29",138.254,140.5193,137.3337,139.2451,1807.0],["2012-11-30",138.5371,140.7317,138.3248,139.8822,1820.0],["2012-12-03",139.6698,141.5812,139.2451,141.0856,2573.0],["2012-12-04",141.2272,141.2272,138.3248,138.9619,740.0],["2012-12-05",140.8733,141.0856,137.4045,138.7495,1920.0],["2012-12-06",138.0416,141.1564,138.0416,140.3069,1973.0],["2012-12-07",144.4127,144.4127,138.3955,140.2361,4027.0],["2012-12-10",139.4574,140.5193,136.555,137.3337,1720.0],["2012-12-11",136.7674,138.8911,136.2719,137.9001,2153.0],["2012-12-12",137.7584,138.0416,135.2808,135.8471,4087.0],["2012-12-13",136.0595,139.599,133.1571,136.555,9667.0],["2012-12-14",136.2718,137.6169,135.7763,136.3426,6007.0],["2012-12-17",139.1035,139.1035,136.3426,137.8292,573.0],["2012-12-18",138.3248,142.5014,137.1213,140.3069,3160.0],["2012-12-19",138.1832,144.9083,137.0505,139.7406,3733.0],["2012-12-20",137.4753,141.5104,137.4753,140.0945,3347.0],["2012-12-21",138.5372,141.8643,136.2719,137.0506,7587.0],["2012-12-24",136.4843,138.5372,136.4843,136.909,233.0],["2012-12-26",136.6966,136.6966,134.7852,135.4931,2153.0],["2012-12-27",134.9268,139.3866,133.2279,137.1921,2640.0],["2012-12-28",136.2719,137.9709,134.8561,136.2719,4553.0],["2012-12-31",135.4931,140.5193,135.21,140.3777,6567.0],["2013-01-02",141.7935,144.4836,140.3777,142.8554,6407.0],["2013-01-03",142.4306,143.5633,140.8732,141.9351,973.0],["2013-01-04",141.9351,143.3509,141.1564,141.9351,933.0],["2013-01-07",142.0059,143.0678,140.5901,141.5812,1673.0],["2013-01-08",140.3777,142.7138,140.3777,140.8025,12520.0],["2013-01-09",139.8822,141.4396,132.166,138.8911,12160.0],["2013-01-10",140.5901,142.2891,139.5282,140.8025,6867.0],["2013-01-11",140.3069,141.298,139.1743,139.8114,13867.0],["2013-01-14",139.599,140.6609,138.1832,139.2451,980.0],["2013-01-15",138.7495,141.298,138.7495,138.9619,6073.0],["2013-01-16",139.2451,141.4396,137.4753,139.1743,3933.0],["2013-01-17",139.0327,140.3777,138.3248,139.3159,9140.0],["2013-01-18",138.7495,141.1564,138.4664,139.1035,12460.0],["2013-01-22",139.3867,144.5544,139.3867,141.7227,16500.0],["2013-01-23",141.5103,143.0677,140.6608,142.3598,6020.0],["2013-01-24",143.1385,150.1468,143.1385,147.1736,6020.0],["2013-01-25",148.2355,151.3503,147.9523,150.9963,8000.0],["2013-01-28",150.9963,159.0664,150.9963,155.4561,8160.0],["2013-01-29",155.4561,156.7304,154.1819,154.8898,4120.0],["2013-01-30",155.2437,159.562,153.9695,155.3853,8867.0],["2013-01-31",156.8011,158.1462,152.1997,154.819,9520.0],["2013-02-01",155.7393,156.4472,154.6774,154.819,7373.0],["2013-02-04",154.6774,155.0314,151.421,154.7482,6320.0],["2013-02-05",154.9646,155.6861,150.9246,153.161,373.0],["2013-02-06",152.9446,154.9647,152.2232,154.0268,3720.0],["2013-02-07",153.7382,156.4075,152.656,155.1089,5820.0],["2013-02-08",154.6761,158.5718,153.4496,156.9125,1460.0],["2013-02-11",156.9125,163.9826,156.9125,163.3333,11160.0],["2013-02-12",164.0547,164.704,162.3233,163.8383,3860.0],["2013-02-13",164.1269,165.8584,162.179,164.0548,1673.0],["2013-02-14",162.9004,165.9305,162.9004,165.4255,3400.0],["2013-02-15",165.7862,165.9305,160.8804,161.2411,3040.0],["2013-02-19",160.9526,163.4776,159.4376,161.6019,9487.0],["2013-02-20",161.0247,163.4054,158.7882,160.159,6873.0],["2013-02-21",160.159,160.159,156.9846,157.4175,4833.0],["2013-02-22",158.4997,158.9326,155.4697,156.3354,2847.0],["2013-02-25",158.2111,159.0047,154.1711,155.1089,2860.0],["2013-02-26",155.1089,158.2832,155.1089,156.2632,3840.0],["2013-02-27",157.2011,160.5197,156.4797,158.9326,13233.0],["2013-02-28",159.7983,163.694,159.7983,162.4676,2700.0],["2013-03-01",165.7862,166.6519,160.8804,165.4255,4807.0],["2013-03-04",165.7141,166.5077,162.9005,165.6419,4560.0],["2013-03-05",165.5697,172.4955,165.4976,167.3733,4440.0],["2013-03-06",167.3734,175.3813,167.3734,173.1449,1580.0],["2013-03-07",173.1448,174.8763,170.0427,174.2991,1593.0],["2013-03-08",173.8662,182.2349,172.4234,178.4834,8113.0],["2013-03-11",177.5456,185.4093,177.5456,179.6378,3947.0],["2013-03-12",178.9164,188.7279,174.227,188.7279,8387.0],["2013-03-13",188.6558,191.4694,184.1829,185.6257,6453.0],["2013-03-14",187.5736,190.3151,170.3312,184.5436,20447.0],["2013-03-15",185.265,192.8401,183.3892,187.5014,8160.0],["2013-03-18",185.4093,191.9743,182.4514,189.0164,3640.0],["2013-03-19",189.2329,191.9022,188.0065,190.3872,3487.0],["2013-03-20",191.8301,191.8301,185.265,190.2429,1787.0],["2013-03-21",189.4493,199.838,189.4493,194.1387,9500.0],["2013-03-22",193.4894,205.6095,192.4794,196.2308,7640.0],["2013-03-25",195.5094,198.828,193.7058,195.6536,5600.0],["2013-03-26",196.9523,202.5795,190.7479,200.1266,5640.0],["2013-03-27",198.0344,201.5695,197.4573,200.1266,4133.0],["2013-03-28",198.828,200.848,198.4673,200.0544,3513.0],["2013-04-01",198.6837,202.5795,198.5394,200.4873,4927.0],["2013-04-02",200.4873,201.9302,198.3951,199.6937,1613.0],["2013-04-03",199.6216,200.1987,187.8622,192.5515,8053.0],["2013-04-04",191.9744,195.3651,188.295,192.7679,7053.0],["2013-04-05",190.8201,193.1287,189.1608,191.9022,1613.0],["2013-04-08",192.1907,197.8179,192.1186,194.5715,1420.0],["2013-04-09",196.2308,202.7238,195.0044,201.1366,2880.0],["2013-04-10",202.363,204.8881,198.4673,201.353,3720.0],["2013-04-11",202.0023,203.6616,199.4051,201.4251,1493.0],["2013-04-12",201.4252,205.2488,199.333,202.0745,2487.0],["2013-04-15",200.9923,204.383,196.3751,197.4572,12900.0],["2013-04-16",200.7759,204.3109,198.3951,199.1166,3013.0],["2013-04-17",199.1166,203.7338,197.6737,199.4051,1847.0],["2013-04-18",199.6937,202.0745,192.6958,195.5815,1053.0],["2013-04-19",196.9523,200.848,192.9844,194.2108,1467.0],["2013-04-22",197.6737,200.7759,191.5415,197.2409,2807.0],["2013-04-23",196.2308,200.9923,193.3451,196.7358,6587.0],["2013-04-24",197.1687,198.1066,194.788,194.788,1133.0],["2013-04-25",194.4272,197.7458,193.7058,195.7258,5040.0],["2013-04-26",196.2308,198.9001,195.5094,198.5394,1213.0],["2013-04-29",195.0044,198.9723,194.8601,198.0344,3047.0],["2013-04-30",197.3852,199.6938,197.0966,198.3952,1133.0],["2013-05-01",198.1787,199.333,196.6637,196.7358,3007.0],["2013-05-02",198.5394,201.0645,196.808,198.9723,1193.0],["2013-05-03",198.4673,199.6937,196.7358,198.1066,4473.0],["2013-05-06",198.3263,201.7698,197.5204,201.7698,7767.0],["2013-05-07",202.3559,202.3559,199.6451,201.843,647.0],["2013-05-08",201.3301,205.1399,201.1104,204.7003,213.0],["2013-05-09",201.4035,203.7479,201.4035,203.3083,227.0],["2013-05-10",201.6966,208.1438,201.257,208.0705,200.0],["2013-05-13",208.0705,208.0705,206.6785,206.9716,147.0],["2013-05-14",208.0705,214.3713,206.6052,210.708,600.0],["2013-05-15",212.3199,214.1515,208.7299,210.6348,253.0],["2013-05-16",209.9021,217.2285,209.4625,213.4921,2400.0],["2013-05-17",213.8585,228.3648,213.8585,225.8005,15880.0],["2013-05-20",225.8005,232.8338,224.0421,224.7748,2693.0],["2013-05-21",226.5331,228.8775,218.2542,225.7272,4020.0],["2013-05-22",227.9251,228.2182,220.5987,225.7272,6580.0],["2013-05-23",222.1372,234.006,221.3313,226.6063,2713.0],["2013-05-24",228.3647,238.4752,226.6796,235.105,3780.0],["2013-05-28",237.303,242.4315,228.5113,233.5665,6100.0],["2013-05-29",233.5664,237.7425,229.0241,230.123,6540.0],["2013-05-30",229.0973,232.5408,225.5807,228.3647,10207.0],["2013-05-31",227.1192,228.9508,221.1848,228.3647,4647.0],["2013-06-03",228.3648,229.9033,225.2144,226.9727,3273.0],["2013-06-04",227.1924,228.9508,223.8223,226.0202,1927.0],["2013-06-05",229.3904,238.0356,226.4598,233.0536,6027.0],["2013-06-06",234.812,241.9919,233.2734,236.8634,4800.0],["2013-06-07",236.9366,242.4314,234.4456,238.4752,4027.0],["2013-06-10",240.673,241.2592,237.3029,238.3286,2047.0],["2013-06-11",237.2297,245.0689,235.9109,241.4057,2767.0],["2013-06-12",245.5085,252.6884,242.9443,247.7797,7400.0],["2013-06-13",248.9519,251.3697,244.4095,248.6589,2860.0],["2013-06-14",251.2965,253.4211,247.9996,248.2194,5127.0],["2013-06-17",251.0766,254.1537,241.772,248.7321,5440.0],["2013-06-18",249.6846,249.6846,244.3363,247.3401,3533.0],["2013-06-19",245.6551,248.2193,241.9186,246.3144,1233.0],["2013-06-20",247.6333,247.6333,242.5781,244.8492,6553.0],["2013-06-21",245.069,252.1756,242.5048,252.1756,2713.0],["2013-06-24",251.8826,251.8826,241.9919,242.8711,6800.0],["2013-06-25",243.1641,244.8492,238.2554,240.893,13107.0],["2013-06-26",245.2155,259.3555,244.5561,250.7103,9087.0],["2013-06-27",252.7617,253.8607,251.3697,252.6884,5787.0],["2013-06-28",252.6884,252.7617,247.3401,250.1974,18340.0],["2013-07-01",251.2964,256.4249,249.8311,254.813,4967.0],["2013-07-02",257.3774,257.3774,251.0766,252.835,5047.0],["2013-07-03",252.1023,254.8864,246.0947,251.2964,3180.0],["2013-07-05",251.2964,253.128,250.4173,252.6884,2340.0],["2013-07-08",253.6408,256.1318,251.2963,255.1794,7400.0],["2013-07-09",256.8645,257.2308,251.3697,252.4686,2960.0],["2013-07-10",252.6884,255.1794,250.1974,250.8568,1980.0],["2013-07-11",253.3478,254.8131,244.7026,251.8826,7207.0],["2013-07-12",254.1538,255.2527,246.0214,249.0985,7033.0],["2013-07-15",247.3401,256.2051,247.2669,254.5933,4027.0],["2013-07-16",251.8093,255.5458,249.3183,251.4429,3193.0],["2013-07-17",254.227,254.9596,245.7283,247.2669,2280.0],["2013-07-18",247.2669,253.6409,246.3144,247.4134,1940.0],["2013-07-19",245.6551,249.245,245.5085,246.9738,1660.0],["2013-07-22",249.1717,250.344,246.1679,247.7797,1313.0],["2013-07-23",247.0471,249.8312,245.8749,247.9263,4447.0],["2013-07-24",248.2193,252.5419,245.4353,248.4391,2287.0],["2013-07-25",249.3915,249.3915,242.5779,245.4353,4067.0],["2013-07-26",245.5817,252.029,245.5817,251.6627,4953.0],["2013-07-29",252.4686,254.7398,249.0985,251.5162,2853.0],["2013-07-30",253.4211,254.5201,245.8016,249.0253,1867.0],["2013-07-31",252.7617,259.3555,249.245,250.2707,3940.0],["2013-08-01",257.8902,258.9159,251.736,255.5458,1913.0],["2013-08-02",258.9892,258.9892,251.2964,252.6884,3440.0],["2013-08-05",251.6868,254.358,250.2028,252.6514,2353.0],["2013-08-06",251.1673,256.1387,251.1673,253.7643,1180.0],["2013-08-07",252.2803,254.7289,252.1319,253.7643,5667.0],["2013-08-08",255.9903,258.4389,252.4287,254.2837,1620.0],["2013-08-09",251.9836,256.6582,251.1674,254.0612,2520.0],["2013-08-12",254.0611,255.2484,250.5737,255.1741,1853.0],["2013-08-13",253.3933,259.3293,250.1285,251.9093,660.0],["2013-08-14",249.7575,255.6936,249.7575,255.1741,1047.0],["2013-08-15",257.9937,258.068,249.3123,249.3865,1047.0],["2013-08-16",249.0155,253.1708,241.6697,242.3375,4187.0],["2013-08-19",242.8569,247.1605,241.8923,245.2313,1913.0],["2013-08-20",245.2313,248.1251,241.5955,242.4117,3287.0],["2013-08-21",243.3021,245.4539,241.1503,241.8923,2087.0],["2013-08-22",242.3375,248.1993,238.4791,242.7827,4393.0],["2013-08-23",242.0408,243.4506,238.8502,238.8502,6967.0],["2013-08-26",240.4083,245.7507,239.4437,245.7507,913.0],["2013-08-27",241.8923,253.245,241.8923,252.874,1240.0],["2013-08-28",256.8808,259.7746,242.6344,244.7862,4647.0],["2013-08-29",243.8216,253.5418,239.4437,244.7862,3287.0],["2013-08-30",246.6411,251.5383,244.6377,244.7119,4847.0],["2013-09-03",247.0863,251.1673,239.2211,244.4151,3207.0],["2013-09-04",243.228,245.3797,238.9985,241.5213,540.0],["2013-09-05",241.2245,245.7507,234.6207,237.1435,7047.0],["2013-09-06",239.2954,248.8672,238.8502,239.6664,1900.0],["2013-09-09",237.8855,238.9243,234.6207,238.9243,3287.0],["2013-09-10",238.034,241.6698,237.4404,238.8502,940.0],["2013-09-11",239.0727,245.6765,237.4403,240.7793,660.0],["2013-09-12",243.5247,244.3409,238.1823,240.2599,607.0],["2013-09-13",239.1469,244.1925,239.1469,242.4117,1620.0],["2013-09-16",243.0053,246.4927,241.9665,245.0087,5780.0],["2013-09-17",246.2701,246.7153,243.1537,244.1183,567.0],["2013-09-18",248.3477,250.5737,241.1503,243.1537,3147.0],["2013-09-19",243.0053,244.0441,238.4049,243.4505,327.0],["2013-09-20",245.5281,248.0509,242.1149,245.9733,2867.0],["2013-09-23",242.6343,253.7643,240.3341,248.3477,1987.0],["2013-09-24",248.5703,252.1319,247.3831,248.5703,2253.0],["2013-09-25",247.1605,256.7323,247.1605,255.6935,2020.0],["2013-09-26",256.6582,258.7358,252.2804,255.9162,1393.0],["2013-09-27",254.2837,258.5131,249.6091,256.7323,947.0],["2013-09-30",255.6193,257.1033,247.9024,251.9093,1767.0],["2013-10-01",253.3933,259.4777,250.7221,252.2061,4747.0],["2013-10-02",255.0999,256.0646,250.1285,253.3933,1607.0],["2013-10-03",253.5417,255.2484,250.4253,252.2803,1060.0],["2013-10-04",249.3123,261.3327,249.3123,252.2061,3293.0],["2013-10-07",253.5417,258.8841,247.8283,248.4961,2040.0],["2013-10-08",247.2347,251.4641,245.6023,245.6023,1053.0],["2013-10-09",245.3055,251.0931,244.4893,244.4893,2687.0],["2013-10-10",253.5417,253.5417,243.0053,243.3021,4087.0],["2013-10-11",243.0053,254.2095,243.0053,244.8603,2880.0],["2013-10-14",244.6377,250.4253,236.6983,243.7473,7920.0],["2013-10-15",243.3763,250.4253,241.3729,241.3729,1593.0],["2013-10-16",241.4471,252.1319,241.4471,246.1959,16900.0],["2013-10-17",247.0121,259.8487,245.3055,250.6479,2467.0],["2013-10-18",253.5417,255.3967,241.1503,247.9025,3720.0],["2013-10-21",245.7507,252.5772,245.3797,247.5316,1467.0],["2013-10-22",249.8317,257.326,245.8991,252.2061,2060.0],["2013-10-23",250.8705,255.1741,249.3123,250.4253,813.0],["2013-10-24",250.277,252.503,249.3866,251.5384,860.0],["2013-10-25",272.5369,272.5369,246.4927,247.9767,1927.0],["2013-10-28",246.8637,248.9413,239.8889,240.7793,2807.0],["2013-10-29",242.3376,247.7542,239.518,247.68,4447.0],["2013-10-30",248.4962,252.6514,245.083,247.1606,2153.0],["2013-10-31",246.1217,248.5703,246.1217,246.7153,1333.0],["2013-11-01",246.4927,253.6159,246.4927,249.6833,2833.0],["2013-11-04",227.4975,255.9161,227.4975,250.4253,1667.0],["2013-11-05",251.5537,257.4965,250.8014,251.4032,3780.0],["2013-11-06",250.651,252.983,248.6951,250.5005,1087.0],["2013-11-07",254.9388,255.315,247.7924,247.8676,1580.0],["2013-11-08",247.2658,249.8235,245.3852,246.664,6853.0],["2013-11-11",245.987,249.8235,245.3852,245.4604,1407.0],["2013-11-12",246.8897,249.3722,239.3672,243.7303,4353.0],["2013-11-13",243.5046,246.4384,240.0442,242.301,2240.0],["2013-11-14",241.4735,253.1335,240.7965,244.4825,1060.0],["2013-11-15",249.2217,255.992,245.9118,250.7263,3113.0],["2013-11-18",251.5537,255.6911,241.9248,244.1816,6747.0],["2013-11-19",241.8496,249.8235,241.8496,243.5798,3207.0],["2013-11-20",244.8587,253.0582,241.3231,241.3231,4740.0],["2013-11-21",247.4915,250.9519,245.2348,246.965,4347.0],["2013-11-22",244.5578,248.7704,242.2258,245.9871,2933.0],["2013-11-25",247.4915,247.4915,242.978,245.1595,1327.0],["2013-11-26",244.2568,250.9519,244.2568,247.8676,2467.0],["2013-11-27",247.0402,252.005,246.1375,249.5978,2353.0],["2013-11-29",251.7041,252.9077,247.9429,252.6069,1113.0],["2013-12-02",252.6068,257.3461,250.8014,253.3591,3573.0],["2013-12-03",253.5096,255.3902,252.4565,254.1866,2407.0],["2013-12-04",251.1024,254.5628,250.5006,254.1866,1353.0],["2013-12-05",250.651,254.7884,250.4253,253.8857,1073.0],["2013-12-06",253.5848,267.5767,252.7573,254.2618,3473.0],["2013-12-09",253.9609,255.7663,251.1024,255.7663,1253.0],["2013-12-10",255.2398,259.5276,254.4123,257.1956,1047.0],["2013-12-11",258.0231,261.0321,253.8857,254.4123,820.0],["2013-12-12",255.315,258.7754,254.2618,255.7663,1133.0],["2013-12-13",255.7663,257.647,254.8636,255.7663,1167.0],["2013-12-16",255.9168,257.647,255.1645,255.7663,1713.0],["2013-12-17",257.2708,257.8726,254.8636,257.2708,1320.0],["2013-12-18",255.7664,264.1164,252.6069,263.2137,10073.0],["2013-12-19",263.2137,265.6961,255.9168,258.0231,1773.0],["2013-12-20",260.2046,265.3199,260.2046,262.6118,1853.0],["2013-12-23",264.0412,266.4484,259.6781,263.5146,1387.0],["2013-12-24",263.2889,278.2587,262.8375,269.9087,2847.0],["2013-12-26",269.6078,278.3339,269.6078,272.9177,1907.0],["2013-12-27",274.5726,282.8474,273.0681,278.71,1633.0],["2013-12-30",278.4844,282.3209,272.5416,279.0862,2000.0],["2013-12-31",278.4092,287.361,274.5727,275.701,1860.0],["2014-01-02",275.6258,276.3028,267.7271,269.3069,5907.0],["2014-01-03",270.1343,274.5726,265.3951,269.3069,2820.0],["2014-01-06",268.2538,272.5416,266.3731,272.3912,3140.0],["2014-01-07",271.4131,275.4001,267.2005,270.4352,2267.0],["2014-01-08",271.1875,271.1875,266.2978,269.3069,1053.0],["2014-01-09",267.7271,270.6609,261.1825,270.6609,893.0],["2014-01-10",270.4353,273.0682,266.298,268.7804,1853.0],["2014-01-13",268.7803,271.338,265.6961,267.8024,733.0],["2014-01-14",267.0502,275.7011,265.6961,274.9488,1413.0],["2014-01-15",272.6168,288.5646,272.6168,275.7762,4600.0],["2014-01-16",276.8294,281.7191,275.7763,278.4091,1967.0],["2014-01-17",279.3119,283.5245,276.8295,280.0642,5280.0],["2014-01-21",281.6439,286.6088,278.8605,285.1042,4673.0],["2014-01-22",286.3079,298.5696,285.3299,289.2416,3420.0],["2014-01-23",289.0913,292.6268,286.1574,292.5516,1193.0],["2014-01-24",292.5516,293.3038,282.0953,287.2858,853.0],["2014-01-27",285.8564,289.6177,281.1172,286.6087,1160.0],["2014-01-28",289.2416,289.2416,280.2898,285.7812,887.0],["2014-01-29",286.9097,289.9939,284.4273,287.0602,1340.0],["2014-01-30",287.2105,296.7641,284.352,294.5074,4760.0],["2014-01-31",290.1443,293.0029,285.9317,285.9317,467.0],["2014-02-03",288.715,291.4231,280.6659,285.4803,3053.0],["2014-02-04",284.7281,287.1353,280.666,284.352,1873.0],["2014-02-05",286.9426,289.076,283.4377,284.5806,1040.0],["2014-02-06",287.095,288.0093,283.3615,284.1996,1007.0],["2014-02-07",283.1329,289.6855,283.1329,286.333,1747.0],["2014-02-10",285.8758,294.8666,284.5043,294.8666,1107.0],["2014-02-11",293.1142,294.7904,291.4379,294.2571,4113.0],["2014-02-12",288.4664,304.7717,288.4664,296.0857,2733.0],["2014-02-13",297.1524,303.705,294.8666,302.7144,3160.0],["2014-02-14",302.1049,303.7812,296.6952,299.2858,707.0],["2014-02-18",302.1049,302.1049,296.4666,299.9715,1273.0],["2014-02-19",300.3525,303.7812,293.8761,296.3143,2093.0],["2014-02-20",297.6858,309.8004,297.6858,304.6193,3507.0],["2014-02-21",304.6955,304.6955,296.1619,299.5905,4287.0],["2014-02-24",300.2001,308.7337,300.2001,306.9051,1533.0],["2014-02-25",306.8289,312.391,300.2763,303.0192,2227.0],["2014-02-26",302.0287,305.7621,298.1428,301.7239,4387.0],["2014-02-27",302.7906,310.1051,302.7906,305.9145,1213.0],["2014-02-28",305.0765,311.5529,305.0765,309.1909,1267.0],["2014-03-03",307.8956,319.6293,306.8289,317.8007,1047.0],["2014-03-04",318.4864,323.3628,314.2958,315.8197,2860.0],["2014-03-05",309.4956,319.8579,309.4956,318.0292,1287.0],["2014-03-06",317.1912,317.1912,308.6576,311.5529,2513.0],["2014-03-07",311.0196,314.6768,305.6861,305.6861,2927.0],["2014-03-10",306.6003,308.3528,303.2479,304.7717,1013.0],["2014-03-11",292.5808,299.9715,290.295,295.2475,36240.0],["2014-03-12",299.2096,327.782,299.2096,318.9436,398513.0],["2014-03-13",314.6768,318.1055,304.7717,315.3625,30047.0],["2014-03-14",312.6196,323.3628,311.3244,322.2961,16273.0],["2014-03-17",321.9913,321.9913,313.0006,315.5149,10327.0],["2014-03-18",314.6767,319.1721,311.9338,318.6387,7800.0],["2014-03-19",317.953,322.3722,313.1529,316.6578,4727.0],["2014-03-20",313.6101,320.0103,311.8577,317.9531,4760.0],["2014-03-21",318.1054,324.5056,313.4577,324.1247,9980.0],["2014-03-24",323.8199,324.6581,314.9815,320.696,4720.0],["2014-03-25",319.6293,321.0769,312.7719,319.4769,2873.0],["2014-03-26",318.334,320.7721,315.7434,320.2388,4893.0],["2014-03-27",318.4101,319.7816,315.6672,318.1816,7713.0],["2014-03-28",318.7911,323.8199,318.1816,321.0008,7513.0],["2014-03-31",322.9818,335.0965,318.6388,326.4867,7667.0],["2014-04-01",327.6296,331.5155,325.9534,327.5534,2287.0],["2014-04-02",329.8392,332.0488,325.9534,327.1724,2993.0],["2014-04-03",328.4677,330.7535,321.9151,327.7819,3393.0],["2014-04-04",327.8581,328.4677,320.8484,325.9533,5193.0],["2014-04-07",326.1818,328.2391,318.1054,318.6387,3987.0],["2014-04-08",318.3341,320.0103,316.5816,317.9531,1907.0],["2014-04-09",317.4197,318.6388,313.7624,318.5626,2587.0],["2014-04-10",317.5721,320.8485,315.7435,316.5816,1767.0],["2014-04-11",315.6672,321.6103,309.3432,314.6767,3940.0],["2014-04-14",315.4387,318.1817,312.772,315.5149,1673.0],["2014-04-15",308.9624,318.5627,308.81,316.8102,2667.0],["2014-04-16",317.6482,320.6959,315.4386,320.2388,1127.0],["2014-04-17",319.2483,326.1057,317.3435,325.5724,3253.0],["2014-04-21",326.9439,327.401,320.0103,322.2199,3520.0],["2014-04-22",328.7725,331.363,323.058,327.1724,5080.0],["2014-04-23",328.3153,338.2966,328.3153,337.687,6793.0],["2014-04-24",337.4585,345.6873,333.9536,342.1062,6073.0],["2014-04-25",351.2494,351.2494,337.3061,338.9062,3533.0],["2014-04-28",340.5824,345.6111,339.0585,343.4777,4547.0],["2014-04-29",341.8776,345.3063,340.049,340.049,1687.0],["2014-04-30",341.1157,346.2206,337.9156,344.392,1667.0],["2014-05-01",342.5633,344.3158,340.049,343.5538,1640.0],["2014-05-02",342.8681,342.8681,339.0585,340.8871,1427.0],["2014-05-05",339.1347,345.8397,337.4585,344.392,3833.0],["2014-05-06",345.9329,346.087,341.8495,344.1609,1533.0],["2014-05-07",341.9266,352.1736,341.9266,350.4016,2013.0],["2014-05-08",348.6295,350.1704,335.763,339.0759,2307.0],["2014-05-09",337.9202,343.6215,336.8415,343.1592,1853.0],["2014-05-12",345.4706,349.7081,339.0759,349.7081,3653.0],["2014-05-13",347.859,350.8638,344.469,346.3952,1427.0],["2014-05-14",347.3197,363.9615,343.2363,346.087,9740.0],["2014-05-15",344.7772,344.7772,338.9988,342.2347,1907.0],["2014-05-16",344.1609,347.4738,339.0759,345.1625,4173.0],["2014-05-19",346.7804,354.0226,346.3181,348.1672,4667.0],["2014-05-20",350.0934,352.5589,348.2443,348.4755,1980.0],["2014-05-21",347.859,353.5603,343.6986,347.0885,2413.0],["2014-05-22",347.936,350.1703,341.6183,346.0099,3620.0],["2014-05-23",347.705,350.9409,346.01,349.0918,1400.0],["2014-05-27",351.4031,353.0211,342.9282,347.859,3140.0],["2014-05-28",348.7066,352.7129,343.9298,345.8559,3560.0],["2014-05-29",347.859,352.4047,343.1593,348.3213,3787.0],["2014-05-30",347.9362,351.018,343.7757,346.7805,3273.0],["2014-06-02",346.7033,348.2442,341.7724,343.7756,2713.0],["2014-06-03",341.6184,346.6263,340.3857,342.8511,2587.0],["2014-06-04",346.7034,349.554,343.6216,347.4738,1980.0],["2014-06-05",346.6263,352.2506,346.087,350.0163,1553.0],["2014-06-06",346.6263,352.5588,343.0052,352.3277,3093.0],["2014-06-09",353.2522,357.7979,352.7129,355.7947,2360.0],["2014-06-10",355.7948,369.817,354.408,365.9648,4473.0],["2014-06-11",364.3467,365.1942,356.6422,360.4174,3973.0],["2014-06-12",359.1847,363.3451,356.4881,363.0369,5093.0],["2014-06-13",362.9599,362.9599,358.5683,362.6517,1833.0],["2014-06-16",361.3419,369.8169,359.8781,364.7319,4200.0],["2014-06-17",366.3499,373.7463,365.5795,372.1283,3480.0],["2014-06-18",376.5969,378.7542,367.8137,371.743,5820.0],["2014-06-19",373.6692,379.0624,370.5103,376.8281,2373.0],["2014-06-20",378.2919,385.1489,374.4396,378.446,4273.0],["2014-06-23",381.5278,385.226,377.9067,379.2165,10167.0],["2014-06-24",380.6802,393.6238,378.9852,390.1567,4767.0],["2014-06-25",386.844,391.0815,382.6065,387.5374,3160.0],["2014-06-26",389.2323,394.8566,383.4539,391.7748,2127.0],["2014-06-27",392.6223,394.5485,386.6128,392.2371,2033.0],["2014-06-30",392.2371,392.2371,388.7701,391.7748,1867.0],["2014-07-01",390.2339,400.4038,389.8486,396.7827,4533.0],["2014-07-02",392.9305,395.0878,388.7701,391.5437,2880.0],["2014-07-03",393.5469,395.473,390.0028,392.083,993.0],["2014-07-07",392.9305,398.7089,391.1585,398.7089,1940.0],["2014-07-08",396.0123,402.4071,394.5485,397.3221,1980.0],["2014-07-09",399.0941,400.635,393.6239,394.5485,2040.0],["2014-07-10",389.6946,395.0878,379.3706,395.0878,3647.0],["2014-07-11",396.2434,404.3332,393.0075,395.55,2033.0],["2014-07-14",395.7811,409.3411,391.0043,398.0925,3160.0],["2014-07-15",400.0957,406.9527,395.7041,397.8614,3720.0],["2014-07-16",400.5579,403.4086,397.0139,399.4793,3580.0],["2014-07-17",400.558,408.4937,398.0156,405.3349,3607.0],["2014-07-18",403.6398,407.9543,400.635,404.4873,3633.0],["2014-07-21",403.4086,411.0361,398.6318,406.1823,4827.0],["2014-07-22",406.4905,409.6493,399.3253,400.0186,3447.0],["2014-07-23",398.7859,406.1052,397.7073,399.4793,4413.0],["2014-07-24",401.4055,403.1005,398.3237,399.5564,820.0],["2014-07-25",397.3991,398.7089,389.2323,389.8487,3767.0],["2014-07-28",388.0766,393.778,378.1378,388.693,4700.0],["2014-07-29",389.4634,392.2371,383.531,384.6866,1280.0],["2014-07-30",387.7685,387.7685,367.8137,378.2919,4907.0],["2014-07-31",377.2133,382.9917,373.3611,378.0608,2867.0],["2014-08-01",378.2918,378.2918,366.1187,369.8168,2820.0],["2014-08-04",369.817,385.0719,367.6597,382.5294,2140.0],["2014-08-05",383.4637,392.5734,375.2105,377.0013,3547.0],["2014-08-06",374.2761,379.7264,372.9525,375.7555,3200.0],["2014-08-07",375.3662,382.6851,373.7312,373.8869,3300.0],["2014-08-08",379.1814,381.673,376.8456,378.7921,2400.0],["2014-08-11",379.1035,385.6438,373.8869,383.1523,2973.0],["2014-08-12",384.7873,387.8239,379.2592,380.3493,1527.0],["2014-08-13",380.6607,393.5077,379.0256,387.746,1567.0],["2014-08-14",389.3033,406.7441,385.1767,399.2695,2427.0],["2014-08-15",400.9045,402.6953,391.3276,394.0528,1040.0],["2014-08-18",397.4008,408.1456,391.5613,392.0285,2460.0],["2014-08-19",394.5199,402.3839,392.4177,401.6831,2660.0],["2014-08-20",402.6175,406.3547,397.8679,405.4983,2267.0],["2014-08-21",406.8218,432.1265,406.0432,420.9146,6193.0],["2014-08-22",422.0826,426.9878,417.1773,421.5375,2827.0],["2014-08-25",420.9925,426.3649,408.0676,411.9607,2733.0],["2014-08-26",412.1165,414.608,403.8632,406.0433,2667.0],["2014-08-27",407.4448,411.8829,404.8754,408.7684,1007.0],["2014-08-28",409.7028,423.9513,405.0312,419.2797,3940.0],["2014-08-29",422.0827,432.1267,420.3697,430.4138,5007.0],["2014-09-02",432.0487,432.0487,423.1726,428.0779,5193.0],["2014-09-03",426.3649,439.8348,424.8856,436.954,5487.0],["2014-09-04",413.4401,416.2431,408.6906,412.2722,239733.0],["2014-09-05",413.0508,413.8294,407.6005,412.8951,34213.0],["2014-09-08",412.7393,413.1286,406.5883,409.2356,12133.0],["2014-09-09",408.2234,411.0263,406.5883,410.0142,20827.0],["2014-09-10",410.9485,414.2186,406.9776,413.8293,26993.0],["2014-09-11",413.44,414.6079,411.6492,413.7514,25587.0],["2014-09-12",413.44,415.0751,395.7657,398.2572,28167.0],["2014-09-15",397.4008,397.4008,383.853,393.5856,16567.0],["2014-09-16",390.8604,394.7534,386.5002,392.184,6233.0],["2014-09-17",390.9383,395.0649,387.9017,392.8069,5113.0],["2014-09-18",390.6269,396.2329,387.6682,395.0649,6127.0],["2014-09-19",394.7536,395.5322,390.3934,391.6392,4640.0],["2014-09-22",390.7826,393.6635,371.8625,381.9065,17687.0],["2014-09-23",378.3249,382.7629,372.7189,374.5097,15000.0],["2014-09-24",372.2518,372.9526,364.8551,368.9817,12293.0],["2014-09-25",370.2273,379.9599,362.052,379.9599,20600.0],["2014-09-26",381.6729,386.8895,381.5171,382.6072,7213.0],["2014-09-29",379.0258,389.3034,373.7312,387.3568,4513.0],["2014-09-30",387.1232,395.9993,381.5951,395.9993,9727.0],["2014-10-01",397.0115,400.5152,389.0697,390.7826,7267.0],["2014-10-02",390.5491,392.8849,382.1401,385.4103,7460.0],["2014-10-03",385.9553,389.3033,379.7264,384.0866,4587.0],["2014-10-06",384.2424,384.2424,374.5098,375.3663,3573.0],["2014-10-07",372.5632,384.8652,369.8381,379.0257,5273.0],["2014-10-08",378.7142,381.5172,359.6384,378.2471,6553.0],["2014-10-09",375.9112,383.2301,363.4535,369.9159,6820.0],["2014-10-10",368.7481,374.6655,340.0953,352.9424,13433.0],["2014-10-13",351.7744,354.1881,321.3309,323.2774,10020.0],["2014-10-14",320.5523,324.4453,297.0383,317.36,20553.0],["2014-10-15",314.4792,328.6498,303.2673,328.1048,8393.0],["2014-10-16",315.3357,345.5456,315.3357,343.9105,7333.0],["2014-10-17",344.5334,365.9451,344.5334,365.9451,21920.0],["2014-10-20",358.3926,373.8868,355.5118,372.1739,18060.0],["2014-10-21",371.3953,379.6485,370.3052,378.4027,21540.0],["2014-10-22",381.9065,387.5904,369.916,373.809,6780.0],["2014-10-23",379.2593,382.5294,374.8212,376.612,5493.0],["2014-10-24",373.7312,376.067,363.9207,366.4123,5787.0],["2014-10-27",364.3879,365.7894,355.8232,359.6384,6360.0],["2014-10-28",358.3148,368.7482,356.6798,368.7482,6873.0],["2014-10-29",370.9282,375.0548,366.023,375.0548,6093.0],["2014-10-30",370.8503,376.2226,362.5192,364.6214,5867.0],["2014-10-31",368.2808,375.2883,361.4291,365.8672,4207.0],["2014-11-03",365.945,373.4975,362.9863,370.3831,3440.0],["2014-11-04",366.6458,366.6458,349.8279,352.3973,10073.0],["2014-11-05",351.2153,362.405,345.3052,356.6526,5887.0],["2014-11-06",355.3129,364.4539,352.4761,364.4539,5933.0],["2014-11-07",356.9678,368.7091,351.1365,356.3374,4160.0],["2014-11-10",360.829,370.2851,360.829,363.981,4180.0],["2014-11-11",365.951,369.7335,359.3318,362.6414,5600.0],["2014-11-12",363.1142,363.6658,356.0221,363.3506,12347.0],["2014-11-13",360.5926,366.3451,354.7614,355.4706,4487.0],["2014-11-14",353.1853,366.2662,347.3541,365.4782,4233.0],["2014-11-17",364.3749,367.1329,356.5736,366.1086,10000.0],["2014-11-18",363.9022,380.608,363.9022,379.82,6213.0],["2014-11-19",378.7168,381.4748,362.4838,370.1275,5760.0],["2014-11-20",367.0542,371.861,360.1985,366.1874,5273.0],["2014-11-21",367.2907,372.6491,359.647,364.769,12847.0],["2014-11-24",363.4294,370.6791,359.7258,366.739,5853.0],["2014-11-25",364.4538,374.304,363.7447,367.5271,7307.0],["2014-11-26",369.4183,379.032,363.7447,379.032,6380.0],["2014-11-28",373.7523,380.0563,353.2641,357.7557,4527.0],["2014-12-01",353.1065,355.2341,317.9613,328.9934,11840.0],["2014-12-02",325.4474,349.8757,311.1057,330.8847,17093.0],["2014-12-03",329.3875,342.626,329.3875,337.4251,7913.0],["2014-12-04",337.1888,339.9468,332.0667,339.9468,9027.0],["2014-12-05",344.4384,344.4384,327.0234,328.5994,7927.0],["2014-12-08",324.6594,324.6594,291.5631,309.1357,14853.0],["2014-12-09",302.4376,305.432,294.7151,302.8316,15660.0],["2014-12-10",296.0547,297.3943,265.5588,279.1913,29567.0],["2014-12-11",276.4333,293.927,268.0804,270.2868,10853.0],["2014-12-12",267.2924,267.2924,254.5266,261.6975,31553.0],["2014-12-15",269.7353,273.5965,258.7819,266.662,11273.0],["2014-12-16",264.298,285.7319,256.8907,284.077,11153.0],["2014-12-17",283.6829,313.8637,283.6829,305.5896,16960.0],["2014-12-18",312.2877,315.2821,304.0924,315.2821,10953.0],["2014-12-19",311.8148,322.9258,305.432,321.3498,13707.0],["2014-12-22",317.7249,323.0046,300.3099,303.462,12007.0],["2014-12-23",303.3831,303.3831,289.8294,296.3699,10207.0],["2014-12-24",293.3755,310.9481,287.1502,295.8971,6333.0],["2014-12-26",295.1879,298.4976,290.5387,292.9815,4927.0],["2014-12-29",292.0359,294.7151,277.4577,290.3022,16273.0],["2014-12-30",284.3922,294.3211,280.3734,291.4843,11773.0],["2014-12-31",288.3322,307.3233,285.5742,299.4432,15447.0],["2015-01-02",300.3888,308.4264,296.1335,307.9536,7420.0],["2015-01-05",304.9592,304.9592,283.683,286.9138,10787.0],["2015-01-06",288.411,295.0303,272.8873,273.2025,7000.0],["2015-01-07",274.6209,281.0037,263.5887,267.9228,8360.0],["2015-01-08",271.2325,275.8029,260.2792,275.0938,18847.0],["2015-01-09",273.1237,277.6153,266.1104,277.2213,6480.0],["2015-01-12",275.8029,302.9892,262.0128,292.9815,26280.0],["2015-01-13",299.8371,299.8371,280.2157,281.3189,14933.0],["2015-01-14",277.5365,282.3433,269.6564,271.1536,25247.0],["2015-01-15",272.9661,284.4711,264.2193,265.4013,9633.0],["2015-01-16",268.8684,276.9849,264.7708,269.814,17687.0],["2015-01-20",269.2624,277.5365,261.3035,268.5532,15373.0],["2015-01-21",268.7896,283.0526,260.8307,268.1592,18313.0],["2015-01-22",267.9229,275.8029,259.0972,267.8441,15853.0],["2015-01-23",267.7652,282.895,267.7652,281.8706,22420.0],["2015-01-26",284.9438,290.9326,280.9249,288.9626,8507.0],["2015-01-27",278.0093,302.0436,277.9305,300.2311,5813.0],["2015-01-28",302.5952,305.9837,291.5631,294.2423,12187.0],["2015-01-29",294.4787,297.1579,281.4765,291.563,6200.0],["2015-01-30",288.7262,300.3099,282.7373,299.0491,5653.0],["2015-02-02",293.2966,313.312,289.6718,313.1544,7607.0],["2015-02-03",312.4453,324.423,304.3288,314.1789,11520.0],["2015-02-04",311.6214,317.0562,308.2646,312.3407,4847.0],["2015-02-05",312.9002,316.9763,307.4654,310.4225,7007.0],["2015-02-06",312.5804,312.5804,304.2684,309.943,3400.0],["2015-02-09",310.6623,314.9782,297.7947,300.2723,2280.0],["2015-02-10",298.7536,298.7536,287.3246,293.3188,2727.0],["2015-02-11",289.8822,296.0362,289.8822,291.4806,5707.0],["2015-02-12",293.0791,296.356,288.2837,291.8004,4680.0],["2015-02-13",292.12,305.3074,288.6034,302.1904,9340.0],["2015-02-17",302.9896,320.253,299.7127,316.8962,8187.0],["2015-02-18",314.5785,323.6898,309.943,321.6917,15827.0],["2015-02-19",316.3369,316.3369,298.2742,309.2237,5173.0],["2015-02-20",310.0229,312.5805,301.3112,312.5005,4020.0],["2015-02-23",308.984,314.179,307.945,313.14,6020.0],["2015-02-24",313.2998,315.2179,296.356,298.1942,6013.0],["2015-02-25",296.1961,299.0733,291.2408,297.7946,8580.0],["2015-02-26",298.1143,299.6328,285.4065,296.1162,9633.0],["2015-02-27",291.7204,296.1162,282.5292,288.2837,13260.0],["2015-03-02",287.2447,288.6034,268.3828,268.7025,13007.0],["2015-03-03",269.7415,279.0925,265.8252,275.3361,15287.0],["2015-03-04",273.4978,279.0925,265.4256,275.8955,11913.0],["2015-03-05",272.9384,283.808,272.9384,278.613,8993.0],["2015-03-06",275.4161,275.496,267.9832,270.7805,10947.0],["2015-03-09",270.5407,270.7805,259.6711,261.1097,11227.0],["2015-03-10",256.5541,267.3438,254.7158,265.026,16673.0],["2015-03-11",264.7863,269.3419,261.3495,268.0631,8747.0],["2015-03-12",267.7434,275.8956,266.3847,273.418,6373.0],["2015-03-13",270.3009,277.4141,261.0298,271.26,23753.0],["2015-03-16",269.4218,273.4979,248.9614,251.5989,20107.0],["2015-03-17",248.9614,253.597,244.0062,250.7997,31700.0],["2015-03-18",249.2012,255.1156,242.2479,252.0785,19767.0],["2015-03-19",250.2401,255.5151,248.7216,248.8815,12773.0],["2015-03-20",251.9186,256.6341,248.4819,251.8387,58100.0],["2015-03-23",251.7587,271.1002,250.6398,265.5855,7060.0],["2015-03-24",266.3049,266.7045,259.0318,262.6284,13300.0],["2015-03-25",261.909,264.5465,257.6731,261.2696,5193.0],["2015-03-26",262.5484,264.7064,254.5561,258.5523,4133.0],["2015-03-27",258.5522,259.5913,249.0414,251.0394,7827.0],["2015-03-30",253.1174,257.4333,249.2012,256.9537,4840.0],["2015-03-31",253.2773,257.5132,244.4857,257.1136,17240.0],["2015-04-01",255.1955,260.9499,249.8406,255.8348,8447.0],["2015-04-02",255.7549,268.8624,250.3201,260.4704,21540.0],["2015-04-06",262.3885,265.026,259.7511,264.0669,8433.0],["2015-04-07",264.1469,266.9442,262.0689,262.7083,5853.0],["2015-04-08",263.5074,266.2248,254.3162,256.3943,6573.0],["2015-04-09",256.2344,259.5912,254.0765,257.9128,9653.0],["2015-04-10",257.9927,267.7434,255.7549,267.2639,6200.0],["2015-04-13",267.5836,274.457,264.3067,273.8176,5260.0],["2015-04-14",273.6577,288.0439,270.5407,281.3304,15180.0],["2015-04-15",281.81,294.278,277.0146,282.3694,10040.0],["2015-04-16",283.6482,284.3675,273.5779,278.1335,7133.0],["2015-04-17",278.1335,284.2876,272.7786,277.0945,3893.0],["2015-04-20",276.3751,280.6111,269.7415,272.4589,13040.0],["2015-04-21",276.455,276.455,266.7843,269.1021,13653.0],["2015-04-22",269.182,274.1372,267.3438,267.3438,11780.0],["2015-04-23",268.2229,273.9774,266.9442,271.34,11980.0],["2015-04-24",271.1002,277.3342,268.0631,275.0164,17240.0],["2015-04-27",275.8956,283.3285,275.8956,276.2952,14540.0],["2015-04-28",276.7748,283.8879,273.8975,282.0497,4713.0],["2015-04-29",282.769,293.9583,278.2134,291.3208,6367.0],["2015-04-30",290.042,293.0791,283.3285,283.3285,12127.0],["2015-05-01",284.7671,285.0868,269.9013,273.1782,9560.0],["2015-05-04",273.0982,276.2952,260.79,266.3047,23880.0],["2015-05-05",268.8623,272.4589,267.5036,268.7025,6620.0],["2015-05-06",272.3198,273.3766,259.3135,264.8412,5493.0],["2015-05-07",258.0942,262.0774,249.5588,249.9653,72907.0],["2015-05-08",246.7137,249.9652,246.0633,249.7214,382373.0],["2015-05-11",249.2336,250.2904,247.933,248.4207,54027.0],["2015-05-12",246.7137,249.5588,246.226,247.1202,28660.0],["2015-05-13",247.933,249.9652,247.1201,248.2581,18013.0],["2015-05-14",248.6646,251.5098,246.3072,249.5588,20667.0],["2015-05-15",247.2827,253.4607,247.2827,253.4607,23093.0],["2015-05-18",252.8104,257.2001,251.4285,256.8749,26467.0],["2015-05-19",256.8749,259.8013,254.5175,259.8013,32047.0],["2015-05-20",259.0697,260.7768,257.6878,260.6142,21573.0],["2015-05-21",260.1264,264.8412,260.1264,264.1909,23100.0],["2015-05-22",262.809,266.7109,262.4839,264.2722,18760.0],["2015-05-26",262.809,267.1174,262.5651,266.3857,55093.0],["2015-05-27",265.8167,268.1741,265.8167,267.3612,8533.0],["2015-05-28",265.898,269.0683,264.6787,268.2554,12667.0],["2015-05-29",268.6618,273.5392,268.3366,273.3766,23167.0],["2015-06-01",273.6205,278.4978,269.4747,278.254,19480.0],["2015-06-02",277.9288,281.2617,275.2462,280.3675,14987.0],["2015-06-03",280.4488,280.4488,267.7677,269.7186,12113.0],["2015-06-04",268.2554,269.4747,258.5006,263.7845,13727.0],["2015-06-05",262.8903,265.5728,256.2245,257.1187,13527.0],["2015-06-08",257.2,258.8258,247.8518,251.1033,20807.0],["2015-06-09",251.591,255.8994,244.275,252.4039,26140.0],["2015-06-10",251.4284,260.5329,251.1033,253.4607,10647.0],["2015-06-11",253.2168,255.8994,247.5265,253.4607,11307.0],["2015-06-12",255.9807,272.5637,253.6233,272.3199,30453.0],["2015-06-15",271.1005,280.2049,263.378,267.8489,26507.0],["2015-06-16",267.7678,279.9612,267.1987,275.6528,19227.0],["2015-06-17",275.4088,278.9855,265.8167,273.3766,18287.0],["2015-06-18",273.9457,276.3844,271.9948,271.9948,11453.0],["2015-06-19",273.2954,273.2954,258.3381,261.671,55513.0],["2015-06-22",262.6464,268.4993,260.7768,266.6296,8933.0],["2015-06-23",266.7922,277.1973,266.6296,276.3031,19073.0],["2015-06-24",275.4089,283.6191,273.7831,278.4166,33900.0],["2015-06-25",278.4979,280.205,277.116,278.0102,11827.0],["2015-06-26",283.7004,286.1391,276.3031,284.5133,11233.0],["2015-06-29",282.8062,284.5133,274.027,275.8153,45067.0],["2015-06-30",276.7908,276.7908,261.3458,268.5805,20293.0],["2015-07-01",269.3935,270.3689,262.4838,264.1909,9013.0],["2015-07-02",265.2477,274.2708,264.0284,271.2631,7153.0],["2015-07-06",270.6128,270.7754,255.8994,258.4194,10200.0],["2015-07-07",255.249,262.809,251.022,262.0774,13987.0],["2015-07-08",260.3703,261.5084,247.0389,258.582,13087.0],["2015-07-09",262.7278,269.5561,257.7691,261.1833,6633.0],["2015-07-10",264.6786,267.1173,257.6877,260.7767,21873.0],["2015-07-13",261.5083,268.1741,258.0129,260.0451,14233.0],["2015-07-14",260.2077,263.4593,256.3871,260.289,8667.0],["2015-07-15",259.5575,259.5575,249.9653,256.2246,10560.0],["2015-07-16",256.7123,260.0452,247.6079,259.4761,14507.0],["2015-07-17",257.3626,257.8503,248.7459,255.249,15573.0],["2015-07-20",254.1923,255.493,247.7704,254.1923,8033.0],["2015-07-21",254.5987,260.6954,249.1523,251.1846,6980.0],["2015-07-22",250.2091,250.2091,240.1292,241.8363,10513.0],["2015-07-23",241.6737,244.0311,231.7564,235.9835,22860.0],["2015-07-24",235.9022,237.7718,230.9435,231.5125,8627.0],["2015-07-27",230.4558,235.2519,227.6106,230.4558,11833.0],["2015-07-28",230.8623,242.1615,230.8623,240.9422,9553.0],["2015-07-29",239.2351,254.924,234.6016,249.6401,8667.0],["2015-07-30",249.7214,254.5175,241.6738,243.8686,6660.0],["2015-07-31",245.0879,248.9898,243.4621,243.5434,8620.0],["2015-08-03",243.3808,243.8685,228.0171,237.8531,11713.0],["2015-08-04",239.4789,239.7227,230.8622,232.3254,11113.0],["2015-08-05",230.8324,243.7717,218.8885,224.6946,16087.0],["2015-08-06",224.7776,224.7776,204.954,214.8243,18433.0],["2015-08-07",214.6584,214.6584,192.5953,200.8068,31180.0],["2015-08-10",199.1479,204.6222,194.7519,202.5486,34993.0],["2015-08-11",201.3874,201.968,195.9961,199.3968,8120.0],["2015-08-12",200.7239,207.1105,197.655,200.9727,13633.0],["2015-08-13",200.3092,202.8804,195.9961,198.7332,12920.0],["2015-08-14",200.6409,208.2717,197.489,207.6082,6547.0],["2015-08-17",202.4657,211.8383,195.2496,207.5253,12680.0],["2015-08-18",207.4423,209.6818,201.7192,203.461,4047.0],["2015-08-19",203.3781,207.6912,194.0884,194.3372,22493.0],["2015-08-20",192.8442,198.2355,181.315,184.301,19713.0],["2015-08-21",185.3792,189.5264,182.3103,182.9739,32207.0],["2015-08-24",172.9377,189.1947,171.3618,184.6328,21793.0],["2015-08-25",189.1118,191.1853,182.1445,186.7893,14793.0],["2015-08-26",186.8723,186.8723,168.2929,174.2648,32613.0],["2015-08-27",177.3337,182.6421,168.5417,181.315,35867.0],["2015-08-28",181.5638,188.3652,181.4809,185.5451,28627.0],["2015-08-31",185.5451,188.1164,180.3197,182.808,16460.0],["2015-09-01",179.3244,183.5545,178.412,182.3104,18060.0],["2015-09-02",183.3056,185.6281,181.5638,184.4669,15867.0],["2015-09-03",183.8033,191.5171,183.8033,187.8676,7847.0],["2015-09-04",186.1258,201.0556,182.808,190.9365,12540.0],["2015-09-08",190.8535,199.065,190.7706,192.0977,8540.0],["2015-09-09",192.7613,195.9961,191.1024,192.8442,14533.0],["2015-09-10",194.0883,198.7332,187.0381,187.1211,19633.0],["2015-09-11",184.6328,187.7017,182.891,184.6328,15533.0],["2015-09-14",183.3057,187.3699,180.7344,184.9645,7527.0],["2015-09-15",184.4669,189.6923,183.9692,184.5498,7913.0],["2015-09-16",186.0428,188.78,183.8863,186.7893,13867.0],["2015-09-17",186.1258,191.7659,184.301,190.3559,10420.0],["2015-09-18",189.2776,192.5954,174.4307,184.5498,27927.0],["2015-09-21",185.1304,186.3745,178.9096,178.9096,19307.0],["2015-09-22",178.329,183.4715,177.2507,177.5825,16007.0],["2015-09-23",178.7438,191.1024,144.9027,145.3174,60933.0],["2015-09-24",145.5663,147.474,125.4939,127.2357,86960.0],["2015-09-25",129.3923,142.3315,127.4846,139.0137,41013.0],["2015-09-28",136.8572,137.8525,130.6364,132.3782,14167.0],["2015-09-29",132.3782,133.5394,121.9273,123.0885,22420.0],["2015-09-30",124.4156,146.4786,121.0979,146.2298,35593.0],["2015-10-01",146.3128,148.7181,139.4284,144.1562,24273.0],["2015-10-02",142.4974,150.6259,138.682,143.4927,12580.0],["2015-10-05",147.474,150.377,142.2485,148.1375,14940.0],["2015-10-06",147.8057,159.7496,147.6399,151.7041,23247.0],["2015-10-07",153.0312,164.5604,150.7917,157.6761,17013.0],["2015-10-08",157.6761,168.7076,156.1831,161.7403,16033.0],["2015-10-09",162.6527,171.4447,162.6527,170.0347,18653.0],["2015-10-12",170.4494,170.4494,162.8186,165.058,13393.0],["2015-10-13",163.8139,171.5277,160.0814,164.8092,16913.0],["2015-10-14",165.141,169.1223,160.0815,166.1364,9973.0],["2015-10-15",166.0534,171.113,163.2333,167.9611,9187.0],["2015-10-16",168.7905,172.4401,162.7356,170.0347,9073.0],["2015-10-19",169.62,170.0347,163.3162,167.6293,7207.0],["2015-10-20",168.3758,172.2742,165.0581,165.8875,14587.0],["2015-10-21",165.4728,172.1083,161.0768,165.8875,19540.0],["2015-10-22",166.4681,166.9658,158.5055,161.0767,11493.0],["2015-10-23",161.7403,164.3945,159.1691,161.7403,13353.0],["2015-10-26",160.662,161.3256,151.5382,153.6948,11113.0],["2015-10-27",152.2018,154.9389,147.6399,151.1235,13160.0],["2015-10-28",152.0359,160.0814,150.6258,152.3677,10940.0],["2015-10-29",152.2847,161.5744,152.2847,158.8373,7827.0],["2015-10-30",158.6714,161.0767,154.1095,155.1877,13100.0],["2015-11-02",156.6807,165.1409,156.1001,160.8279,13613.0],["2015-11-03",160.9109,175.6749,160.9109,172.8548,42287.0],["2015-11-04",175.0298,176.1387,154.3879,162.7471,20867.0],["2015-11-05",161.8941,165.903,156.7763,161.7235,16633.0],["2015-11-06",159.7616,163.8559,156.435,159.5057,4220.0],["2015-11-09",164.0265,170.1679,155.1556,158.141,16940.0],["2015-11-10",158.5675,160.0175,149.4407,153.8761,42400.0],["2015-11-11",153.3644,158.3969,149.2701,156.8616,26907.0],["2015-11-12",155.4115,158.6528,152.1702,153.4496,22107.0],["2015-11-13",153.4497,156.9469,149.9525,154.3879,13500.0],["2015-11-16",154.6438,165.9883,153.279,161.8941,21700.0],["2015-11-17",161.9794,163.8559,159.2499,161.5529,8267.0],["2015-11-18",161.4676,164.6236,159.2499,162.0647,17913.0],["2015-11-19",160.444,163.7706,158.4822,158.6528,12840.0],["2015-11-20",156.3498,162.8323,156.3498,159.3352,20913.0],["2015-11-23",159.7617,163.8559,156.3498,157.4586,13967.0],["2015-11-24",157.9704,161.1264,150.379,150.976,14293.0],["2015-11-25",150.7201,155.5821,144.5788,151.4878,18280.0],["2015-11-27",151.1466,158.9087,147.3936,156.5204,5553.0],["2015-11-30",156.7763,163.9412,153.6203,158.7381,15767.0],["2015-12-01",158.3116,162.5764,152.3408,152.682,11907.0],["2015-12-02",151.2319,156.3498,136.049,138.5227,24140.0],["2015-12-03",137.0726,141.1668,129.3958,140.9962,17193.0],["2015-12-04",140.1433,145.6876,127.5193,140.5698,40807.0],["2015-12-07",139.4609,139.4609,111.5687,113.36,31633.0],["2015-12-08",111.4834,118.3925,109.351,115.2365,33887.0],["2015-12-09",115.1512,131.8695,114.7247,125.0457,18213.0],["2015-12-10",124.278,130.0782,114.4689,116.3454,14873.0],["2015-12-11",118.2219,143.0434,117.6248,138.8638,43127.0],["2015-12-14",135.8784,141.2522,133.9166,135.3667,28760.0],["2015-12-15",137.0726,146.1141,127.9458,134.7695,40920.0],["2015-12-16",134.2578,142.2757,132.1254,135.1961,24173.0],["2015-12-17",135.7078,139.0344,132.893,132.9783,18260.0],["2015-12-18",133.9166,140.1433,130.0782,130.0782,29233.0],["2015-12-21",131.1018,136.5608,128.2017,132.893,50000.0],["2015-12-22",135.1108,154.5585,134.0019,149.4407,78280.0],["2015-12-23",154.985,163.1736,150.4643,154.3879,41840.0],["2015-12-24",153.7055,159.7617,150.2084,156.5204,22293.0],["2015-12-28",155.7526,157.0321,150.4642,151.6584,12853.0],["2015-12-29",151.7437,153.279,142.6169,149.4407,18307.0],["2015-12-30",148.8436,163.1736,143.6405,157.7998,28853.0],["2015-12-31",154.8144,164.453,152.8526,159.7617,20373.0],["2016-01-04",156.0939,164.7089,156.0939,164.453,15033.0],["2016-01-05",163.0029,167.609,157.6292,164.453,13627.0],["2016-01-06",160.1881,165.2207,153.4497,153.8761,28407.0],["2016-01-07",152.3408,152.8526,145.8582,151.5731,30233.0],["2016-01-08",152.1702,156.5203,150.8907,153.4496,16507.0],["2016-01-11",152.1702,157.8851,144.4934,145.7729,32273.0],["2016-01-12",148.1612,150.8054,140.9963,145.6876,15020.0],["2016-01-13",147.1376,149.4406,140.7403,140.8256,23353.0],["2016-01-14",143.2993,146.7112,141.1668,145.517,52953.0],["2016-01-15",139.8021,142.1051,136.902,141.9346,13280.0],["2016-01-19",141.508,141.508,127.1781,129.3958,29073.0],["2016-01-20",125.3016,127.6899,120.6102,124.7898,32953.0],["2016-01-21",125.8134,130.7606,120.269,121.5485,39727.0],["2016-01-22",128.8841,144.067,128.8841,142.0198,33320.0],["2016-01-25",142.7875,156.1791,136.4755,139.0344,23673.0],["2016-01-26",141.0816,149.2701,136.2196,147.3936,25300.0],["2016-01-27",147.3936,154.4732,147.3936,151.5731,29107.0],["2016-01-28",157.1174,165.306,154.3879,159.9322,16760.0],["2016-01-29",160.7852,166.5854,159.9322,160.5293,17040.0],["2016-02-01",159.5057,159.5057,150.976,153.7908,25573.0],["2016-02-02",151.7437,158.9087,148.7583,157.7998,15213.0],["2016-02-03",158.196,162.2455,143.4944,145.6952,26873.0],["2016-02-04",147.2798,155.643,147.2798,151.4174,14680.0],["2016-02-05",150.9772,151.8576,145.2551,146.6636,19427.0],["2016-02-08",142.7021,142.7901,130.0253,134.9552,22093.0],["2016-02-09",134.3389,134.3389,124.6553,128.0005,34247.0],["2016-02-10",129.6731,131.6979,124.5672,127.6484,27647.0],["2016-02-11",124.039,127.6484,119.4613,122.5425,19273.0],["2016-02-12",122.7185,134.6911,122.5425,132.4902,12547.0],["2016-02-16",136.5397,146.9277,136.5397,140.0611,29680.0],["2016-02-17",142.0859,144.6389,137.8603,138.4765,29833.0],["2016-02-18",141.3816,142.7021,134.515,139.6209,15273.0],["2016-02-19",139.0047,139.0047,133.4586,136.7158,25813.0],["2016-02-22",139.0927,148.4242,137.4201,146.5755,26080.0],["2016-02-23",145.4311,146.3115,139.4449,143.8465,22980.0],["2016-02-24",139.0927,142.9662,134.0748,140.6773,46787.0],["2016-02-25",141.2936,142.438,106.0802,108.8973,157947.0],["2016-02-26",123.4228,131.1697,104.7597,111.0101,205587.0],["2016-02-29",113.8271,119.1091,110.5699,111.0981,68667.0],["2016-03-01",111.8024,124.039,97.3649,122.5425,124973.0],["2016-03-02",118.2288,125.4475,114.8835,124.2151,104200.0],["2016-03-03",124.5672,125.4475,119.7254,123.1587,59033.0],["2016-03-04",122.7185,132.0501,122.5425,131.5219,44700.0],["2016-03-07",131.5218,137.0679,130.2894,134.4269,58213.0],["2016-03-08",133.5466,135.0432,128.9689,131.5219,53440.0],["2016-03-09",133.3705,134.1628,128.7928,132.8423,42133.0],["2016-03-10",126.4159,132.8424,123.2467,130.9937,31840.0],["2016-03-11",129.321,134.8671,128.0886,131.1697,59533.0],["2016-03-14",130.2894,132.2261,128.0886,130.4655,19020.0],["2016-03-15",129.0569,132.3142,126.0638,131.6979,30560.0],["2016-03-16",133.8107,134.4269,130.8176,132.9304,34473.0],["2016-03-17",134.2509,142.7021,133.3706,140.7654,22527.0],["2016-03-18",141.1175,148.3362,140.8534,144.1986,28253.0],["2016-03-21",144.9909,145.7832,138.3884,140.8534,28827.0],["2016-03-22",139.6209,147.632,138.7406,146.3115,29633.0],["2016-03-23",144.1987,144.6388,134.8671,134.8671,26787.0],["2016-03-24",133.0184,139.5329,129.7612,137.332,22180.0],["2016-03-28",137.4201,137.6842,132.05,135.7475,17867.0],["2016-03-29",133.8988,138.6526,131.874,138.1244,12300.0],["2016-03-30",140.6773,147.0157,140.6773,144.3747,30560.0],["2016-03-31",143.7585,149.8328,143.7585,149.4807,18407.0],["2016-04-01",146.5755,147.0157,138.4765,144.3747,31387.0],["2016-04-04",143.8466,144.2867,136.4518,138.4765,18667.0],["2016-04-05",137.9483,141.4696,132.4902,140.7654,36773.0],["2016-04-06",142.8781,147.3679,141.1175,147.2798,21920.0],["2016-04-07",146.0473,149.2165,139.6209,145.7832,17000.0],["2016-04-08",149.4807,154.9387,147.9841,154.9387,16040.0],["2016-04-11",154.6746,157.1396,152.0336,153.7063,11920.0],["2016-04-12",154.1464,163.0378,153.09,162.6857,12380.0],["2016-04-13",161.8934,165.0626,159.3404,162.4216,11173.0],["2016-04-14",163.8301,164.0062,160.0447,162.7737,11353.0],["2016-04-15",159.7806,164.7104,156.3473,157.1396,11780.0],["2016-04-18",151.4174,164.7984,151.3294,163.654,6133.0],["2016-04-19",165.3267,172.8976,163.7421,171.2249,23513.0],["2016-04-20",170.3446,174.4821,167.4395,172.8975,14813.0],["2016-04-21",173.4257,178.1795,170.8727,178.1795,13800.0],["2016-04-22",180.2923,183.9017,173.0736,177.0351,17007.0],["2016-04-25",176.4189,177.0351,172.7215,176.2428,8913.0],["2016-04-26",178.4436,178.8838,174.4821,177.0351,11300.0],["2016-04-27",178.7077,182.6692,177.2112,178.2676,15220.0],["2016-04-28",178.3556,179.5881,171.7531,177.7394,12207.0],["2016-04-29",177.9154,187.423,176.771,186.3666,14960.0],["2016-05-02",186.3666,188.3914,182.8453,188.3914,13953.0],["2016-05-03",185.4863,186.8948,181.7889,181.7889,27307.0],["2016-05-04",182.1058,187.2675,180.2947,183.9169,12913.0],["2016-05-05",187.8108,187.9014,182.0153,182.0153,24087.0],["2016-05-06",178.212,190.7086,168.8848,189.4408,21360.0],["2016-05-09",188.0825,190.3464,183.3736,188.8975,14907.0],["2016-05-10",191.7952,199.0396,189.3502,198.9491,32033.0],["2016-05-11",198.1341,205.0162,194.8741,199.6735,17673.0],["2016-05-12",203.024,203.5674,195.9607,198.1341,13333.0],["2016-05-13",197.4096,204.654,191.433,195.1458,17327.0],["2016-05-16",199.2207,203.2957,194.9646,199.4018,12287.0],["2016-05-17",198.3152,206.4651,196.0513,203.6579,14773.0],["2016-05-18",203.024,208.3668,197.5002,198.5868,10993.0],["2016-05-19",197.5002,208.2762,195.0552,202.3902,11887.0],["2016-05-20",203.4768,208.5479,199.2207,203.7485,9167.0],["2016-05-23",201.394,208.2762,199.9452,203.9296,15473.0],["2016-05-24",203.2957,209.6346,199.2207,206.4651,19000.0],["2016-05-25",208.1856,213.2567,199.3112,199.764,23287.0],["2016-05-26",200.4885,202.4807,186.8147,188.4447,27347.0],["2016-05-27",186.6336,194.7835,185.6375,188.3541,21913.0],["2016-05-31",189.803,195.5985,188.3541,189.6219,29413.0],["2016-06-01",187.9919,192.9724,186.543,191.1613,19680.0],["2016-06-02",189.4407,195.8702,188.2635,191.0707,71160.0],["2016-06-03",192.5196,193.7874,186.6335,191.0707,12787.0],["2016-06-06",192.8818,210.3589,191.8857,203.1145,21407.0],["2016-06-07",204.0201,211.0834,202.0279,207.1896,10027.0],["2016-06-08",208.0045,211.2645,203.839,208.1856,9407.0],["2016-06-09",205.1973,207.3706,195.689,199.4924,13453.0],["2016-06-10",195.3269,201.1224,193.6969,194.9647,8673.0],["2016-06-13",192.6102,196.5946,188.7164,193.3347,9307.0],["2016-06-14",191.9763,196.0513,188.5352,191.2519,12080.0],["2016-06-15",190.7991,197.6813,186.4525,194.0591,13953.0],["2016-06-16",192.9724,195.8702,187.6297,193.9685,9360.0],["2016-06-17",196.2324,201.1224,193.1536,195.5985,20907.0],["2016-06-20",198.949,202.7524,193.878,197.3191,10760.0],["2016-06-21",198.3152,210.7212,194.6024,209.4534,13407.0],["2016-06-22",208.9101,209.0006,202.2996,205.7406,19200.0],["2016-06-23",206.8273,213.9811,205.469,212.2606,11447.0],["2016-06-24",199.3112,215.9733,199.3112,206.7368,14040.0],["2016-06-27",204.9257,207.3706,189.3502,194.6024,20693.0],["2016-06-28",199.5829,210.9023,199.5829,204.2918,16267.0],["2016-06-29",207.3707,211.3551,202.5712,207.1896,10213.0],["2016-06-30",206.1029,212.2606,200.1263,206.9179,11820.0],["2016-07-01",205.1068,212.5323,205.1068,209.4534,6047.0],["2016-07-05",204.9257,206.0123,195.6891,200.9413,7180.0],["2016-07-06",198.8585,203.1145,198.3151,202.4807,8767.0],["2016-07-07",205.2879,209.4534,200.1263,203.024,6667.0],["2016-07-08",205.0162,209.4534,198.4963,201.8468,8253.0],["2016-07-11",203.9296,204.4729,199.1302,199.1302,2193.0],["2016-07-12",203.4768,223.1272,203.4768,219.8673,22513.0],["2016-07-13",219.9578,221.4066,209.0006,209.9062,6467.0],["2016-07-14",215.2489,217.4222,206.1029,207.0084,8273.0],["2016-07-15",208.2762,208.7289,203.7484,205.6501,3193.0],["2016-07-18",203.5673,207.0084,203.2051,204.5634,11520.0],["2016-07-19",204.9257,206.5557,199.3113,206.4651,6033.0],["2016-07-20",205.6501,208.0045,201.2129,201.7563,6407.0],["2016-07-21",202.3901,210.5401,199.1301,200.0357,8353.0],["2016-07-22",203.024,212.4417,200.5791,205.5596,16133.0],["2016-07-25",204.0201,205.8312,199.764,203.5674,12360.0],["2016-07-26",203.4768,208.0951,199.8546,202.9335,9367.0],["2016-07-27",203.7484,207.2801,200.1262,201.394,10547.0],["2016-07-28",201.2129,204.8351,199.4924,201.4846,7967.0],["2016-07-29",201.0318,208.1856,200.2168,205.3784,5967.0],["2016-08-01",204.7446,205.9218,195.508,197.6813,10020.0],["2016-08-02",198.3152,203.2957,192.4291,195.4174,11593.0],["2016-08-03",195.2779,203.4648,194.2545,201.139,7040.0],["2016-08-04",197.7898,207.4653,195.557,205.1395,5387.0],["2016-08-05",196.9525,210.7215,196.9525,209.7911,6767.0],["2016-08-08",214.3498,226.2581,211.6518,217.1408,20080.0],["2016-08-09",220.0248,222.5367,215.8383,216.7686,8000.0],["2016-08-10",216.4895,217.2338,205.7907,205.8837,9553.0],["2016-08-11",205.8837,208.0235,204.6743,206.3489,7580.0],["2016-08-12",216.1174,227.6536,212.5821,213.3264,17447.0],["2016-08-15",216.5826,223.8393,210.7215,223.002,12327.0],["2016-08-16",225.5139,225.886,219.3736,220.8622,7027.0],["2016-08-17",220.9552,223.9322,216.8617,220.49,7820.0],["2016-08-18",220.9552,226.8163,219.3736,224.6765,5640.0],["2016-08-19",223.2811,225.6069,220.1179,220.7692,13040.0],["2016-08-22",217.2338,219.9318,206.2558,218.9084,3520.0],["2016-08-23",218.4433,221.3273,213.7916,218.0711,2520.0],["2016-08-24",216.0244,220.1179,212.5821,215.1871,3927.0],["2016-08-25",213.2334,219.6527,212.0239,218.3502,6100.0],["2016-08-26",218.6294,226.2581,217.1408,226.2581,9993.0],["2016-08-29",223.281,230.1655,221.4203,229.1422,5527.0],["2016-08-30",226.7232,230.7237,226.7232,229.9794,21200.0],["2016-08-31",226.5372,232.9566,223.8392,232.7705,11567.0],["2016-09-01",230.9098,231.8401,224.1183,228.863,9113.0],["2016-09-02",231.6541,232.3983,226.3512,231.7471,5767.0],["2016-09-06",232.9566,233.5148,228.3049,231.282,6007.0],["2016-09-07",213.4195,220.7691,213.4195,220.5831,210660.0],["2016-09-08",220.49,221.6995,217.699,220.1179,34120.0],["2016-09-09",219.6527,220.0249,214.3498,214.4428,23007.0],["2016-09-12",213.5125,217.1408,213.0473,214.908,17120.0],["2016-09-13",214.4428,215.1871,210.0702,210.7215,35073.0],["2016-09-14",209.512,214.3498,207.0001,210.2563,8980.0],["2016-09-15",210.6284,213.9776,208.6747,210.7215,7540.0],["2016-09-16",209.2329,210.3493,207.2792,208.5817,7953.0],["2016-09-19",210.4424,215.2801,209.419,214.2568,18627.0],["2016-09-20",214.1637,214.1637,209.1399,209.1399,3807.0],["2016-09-21",211.4657,214.3498,211.0006,213.8846,7033.0],["2016-09-22",215.4662,217.9781,214.4428,217.3269,22700.0],["2016-09-23",215.2801,217.0478,213.3264,214.908,3647.0],["2016-09-26",215.2801,216.6756,213.5125,213.5125,4467.0],["2016-09-27",211.931,212.9543,208.3957,209.233,8480.0],["2016-09-28",210.6284,215.8383,205.3255,215.8383,13433.0],["2016-09-29",215.8383,217.4198,213.1403,216.8616,12560.0],["2016-09-30",222.0716,222.0716,213.2334,213.4195,12200.0],["2016-10-03",214.6289,217.3269,211.8379,214.2568,5287.0],["2016-10-04",213.6985,215.7453,210.4423,213.3264,4780.0],["2016-10-05",215.2801,219.7457,215.2801,217.2338,8947.0],["2016-10-06",217.8851,218.1642,211.0936,212.6752,5400.0],["2016-10-07",211.9309,214.1637,210.1633,210.6284,4180.0],["2016-10-10",211.3727,214.908,210.2563,213.1404,5380.0],["2016-10-11",213.0473,213.6055,207.8374,210.0702,7313.0],["2016-10-12",209.8842,213.6055,208.2096,211.8379,10833.0],["2016-10-13",211.6518,212.8612,208.5817,212.4891,6213.0],["2016-10-14",213.0473,213.8846,210.5354,211.0936,4793.0],["2016-10-17",211.1866,214.908,211.1866,214.4428,3133.0],["2016-10-18",215.3732,217.2338,215.3732,215.8383,7733.0],["2016-10-19",217.6991,219.0946,216.3035,219.0946,10313.0],["2016-10-20",217.699,220.49,217.699,220.0248,12807.0],["2016-10-21",219.0945,220.49,216.7687,217.699,8580.0],["2016-10-24",215.8383,217.699,212.117,214.4428,11507.0],["2016-10-25",213.0473,213.9776,206.8141,207.4653,7633.0],["2016-10-26",205.1394,207.9304,204.7673,206.0698,5193.0],["2016-10-27",207.9305,209.7911,204.6743,207.0001,3867.0],["2016-10-28",206.0698,211.1866,206.0698,210.2563,4087.0],["2016-10-31",208.8608,211.6518,206.5349,206.5349,5380.0],["2016-11-01",207.0001,207.0001,198.6271,200.4878,7220.0],["2016-11-02",199.5574,204.2091,195.743,201.8833,8647.0],["2016-11-03",203.5557,203.5557,196.8661,199.2552,5193.0],["2016-11-04",196.3882,212.1566,190.6543,209.7675,48620.0],["2016-11-07",211.201,215.0236,210.2453,212.6345,9840.0],["2016-11-08",211.201,212.6345,207.3783,209.7675,5513.0],["2016-11-09",209.2896,216.9349,209.2896,215.5014,10333.0],["2016-11-10",215.5014,218.8463,210.2453,213.1123,14713.0],["2016-11-11",211.6788,214.5458,207.8562,212.6345,8287.0],["2016-11-14",212.6344,214.5458,204.5113,205.467,18780.0],["2016-11-15",209.7674,215.0235,207.8561,211.6787,15287.0],["2016-11-16",197.3439,213.1123,197.3439,206.4227,12567.0],["2016-11-17",209.7675,214.0679,209.2896,212.1566,13907.0],["2016-11-18",213.1123,215.5014,212.1566,215.0236,30940.0],["2016-11-21",217.8906,222.191,215.5014,218.3684,17567.0],["2016-11-22",218.3684,218.8463,210.2453,212.6345,10447.0],["2016-11-23",210.7231,215.5014,209.7674,215.0236,5180.0],["2016-11-25",215.5014,217.4128,214.5458,215.9793,3167.0],["2016-11-28",216.4571,216.4571,206.4227,207.3783,10300.0],["2016-11-29",205.9448,211.4877,203.0778,206.4227,27953.0],["2016-11-30",211.6787,215.9792,208.2384,214.5457,32607.0],["2016-12-01",217.4128,217.4128,208.8118,210.7231,15660.0],["2016-12-02",211.2009,220.2797,211.2009,216.9349,9860.0],["2016-12-05",216.9349,216.9349,212.6344,213.5901,10447.0],["2016-12-06",212.6344,215.5014,208.9073,215.0236,5573.0],["2016-12-07",214.5457,215.9792,211.6788,214.0679,13753.0],["2016-12-08",215.0236,215.5014,212.6344,215.0236,4920.0],["2016-12-09",216.9349,220.2797,215.5014,217.8906,8880.0],["2016-12-12",222.1911,236.0481,215.5014,216.4571,13700.0],["2016-12-13",217.4127,220.2797,215.0236,219.3241,6740.0],["2016-12-14",218.3684,220.2797,215.9792,217.8906,6927.0],["2016-12-15",217.4127,221.2354,216.8394,218.8462,31787.0],["2016-12-16",219.3241,220.7575,215.0236,217.4127,35380.0],["2016-12-19",216.4571,220.7575,212.1566,220.2797,16233.0],["2016-12-20",221.2354,226.4915,221.2354,223.6245,29073.0],["2016-12-21",224.5802,231.7477,224.5802,230.3142,15373.0],["2016-12-22",230.792,237.9594,230.792,237.0038,10533.0],["2016-12-23",237.4816,242.7378,236.8127,240.8265,11413.0],["2016-12-27",240.8264,243.6934,237.9594,237.9594,7313.0],["2016-12-28",238.4373,240.8265,234.6147,236.0482,4467.0],["2016-12-29",236.0481,239.3929,234.6146,238.4372,9860.0],["2016-12-30",237.9595,242.2599,235.0925,240.3486,14013.0],["2017-01-03",243.2156,246.1781,236.526,237.4816,11333.0],["2017-01-04",237.4817,246.5604,237.4817,245.1269,14140.0],["2017-01-05",246.5604,248.9495,242.2599,244.649,12433.0],["2017-01-06",243.6934,249.4274,241.3043,248.4717,4960.0],["2017-01-09",248.4717,248.4717,238.9151,243.2156,12373.0],["2017-01-10",243.2155,243.6934,237.9594,238.4372,3300.0],["2017-01-11",246.5605,249.4274,243.2156,247.9939,10287.0],["2017-01-12",248.4717,248.6628,242.2599,243.6934,5733.0],["2017-01-13",243.2156,247.5161,239.393,245.1269,6553.0],["2017-01-17",246.0826,249.4274,243.6935,247.9939,5393.0],["2017-01-18",247.0382,251.8165,246.0826,251.3387,5967.0],["2017-01-19",251.3387,253.25,250.3831,252.2944,4033.0],["2017-01-20",253.25,253.25,245.6047,250.383,8333.0],["2017-01-23",250.383,251.8165,244.6491,245.6047,3480.0],["2017-01-24",246.0825,250.8608,245.1269,247.0382,10380.0],["2017-01-25",247.0382,250.5742,245.6048,248.4717,8053.0],["2017-01-26",248.9495,251.3387,248.4717,248.9495,9567.0],["2017-01-27",246.5604,248.4717,240.3486,247.5161,14120.0],["2017-01-30",246.0826,250.8609,244.1712,249.9052,30867.0],["2017-01-31",231.2698,231.7476,227.4472,228.8806,190873.0],["2017-02-01",230.792,231.7476,227.925,228.8806,55013.0],["2017-02-02",228.4028,229.3585,224.1024,226.0137,26220.0],["2017-02-03",227.7278,230.1765,226.2586,227.7278,35080.0],["2017-02-06",227.7278,229.6867,226.7483,227.7278,14907.0],["2017-02-07",227.7278,228.0216,224.2996,227.238,10233.0],["2017-02-08",226.2586,231.4498,224.2996,230.1765,19940.0],["2017-02-09",230.6662,234.5841,230.1765,233.6046,11747.0],["2017-02-10",234.5841,236.0533,233.8985,234.0944,10813.0],["2017-02-13",235.5635,235.5635,230.1764,231.1559,19247.0],["2017-02-14",233.1149,234.5841,228.7073,234.0944,19300.0],["2017-02-15",233.1149,235.5636,232.1354,234.0944,6927.0],["2017-02-16",235.0738,235.0738,227.7278,228.7072,9460.0],["2017-02-17",227.7278,228.2175,224.7893,226.7483,10660.0],["2017-02-21",228.7072,230.6662,226.2585,228.7072,14347.0],["2017-02-22",227.238,232.6251,226.7483,228.7072,15653.0],["2017-02-23",232.1354,232.1354,223.8099,225.7688,27520.0],["2017-02-24",227.7277,227.7277,219.4022,223.8098,34467.0],["2017-02-27",224.2996,228.7072,222.3407,227.238,22993.0],["2017-02-28",227.238,235.0738,222.8304,233.6046,41247.0],["2017-03-01",234.0943,239.4814,228.7072,238.5019,36867.0],["2017-03-02",236.0533,238.9917,230.6662,237.5225,33353.0],["2017-03-03",238.0123,243.8891,234.0944,242.9096,22260.0],["2017-03-06",242.9096,242.9096,238.502,240.4609,9547.0],["2017-03-07",241.4404,241.4404,232.6251,233.6046,11173.0],["2017-03-08",235.0738,235.0738,225.7688,227.238,18940.0],["2017-03-09",226.2586,228.2175,223.3201,224.7894,23920.0],["2017-03-10",225.7688,229.197,222.3407,224.7894,15187.0],["2017-03-13",225.2791,225.7688,221.8509,222.8304,16760.0],["2017-03-14",221.3612,223.3201,218.4228,220.3817,12547.0],["2017-03-15",222.3407,225.7688,219.4023,225.2791,7800.0],["2017-03-16",225.7688,228.2175,224.2996,228.2175,10007.0],["2017-03-17",228.2175,229.0011,225.2791,226.2585,18673.0],["2017-03-20",226.7483,230.1765,223.3201,226.7483,6740.0],["2017-03-21",227.238,227.238,220.8715,222.3407,7227.0],["2017-03-22",222.3407,223.8099,217.4433,217.933,18087.0],["2017-03-23",217.933,225.2791,215.4843,223.8098,10520.0],["2017-03-24",224.2996,226.7483,223.8099,224.7894,4227.0],["2017-03-27",223.8098,224.7893,221.8509,223.8098,8547.0],["2017-03-28",223.8099,228.2175,223.3201,224.7894,12507.0],["2017-03-29",225.2791,229.197,223.3201,225.7688,12340.0],["2017-03-30",227.238,227.238,223.8099,225.7688,7973.0],["2017-03-31",225.7688,237.0328,225.7688,235.0738,16547.0],["2017-04-03",237.0327,238.3061,233.1149,238.0122,10293.0],["2017-04-04",238.502,238.502,235.5636,236.5431,7793.0],["2017-04-05",238.0122,239.9712,235.5635,235.5635,4893.0],["2017-04-06",237.0328,239.4815,234.1923,237.5225,11100.0],["2017-04-07",237.5225,239.4815,234.0943,235.0738,7247.0],["2017-04-10",235.5636,238.0123,233.6046,236.5431,15480.0],["2017-04-11",237.0327,237.5225,234.0943,235.5635,8847.0],["2017-04-12",236.0533,236.0533,232.6251,233.6046,4687.0],["2017-04-13",233.6046,233.6046,229.197,230.6662,8327.0],["2017-04-17",232.1354,236.543,232.1354,234.5841,9127.0],["2017-04-18",234.0943,237.0328,232.6251,235.0738,6427.0],["2017-04-19",236.0533,238.1102,233.1149,233.1149,4067.0],["2017-04-20",234.0944,235.0738,231.1559,233.6046,5100.0],["2017-04-21",234.0943,234.0943,230.6662,231.1559,4887.0],["2017-04-24",231.156,233.6047,229.197,229.6868,9740.0],["2017-04-25",230.1764,232.919,228.7072,232.1354,23907.0],["2017-04-26",231.6457,232.1354,227.7278,228.2175,12493.0],["2017-04-27",228.2175,231.1559,227.238,230.6662,11473.0],["2017-04-28",231.1559,232.821,227.238,230.6662,16993.0],["2017-05-01",231.1559,231.1559,227.238,230.1765,14707.0],["2017-05-02",230.6662,232.1354,229.197,230.1765,22333.0],["2017-05-03",230.6662,232.1354,228.2175,229.6868,12600.0],["2017-05-04",229.4357,229.4357,224.4152,226.9255,13367.0],["2017-05-05",228.9336,236.9664,225.9214,236.4644,11580.0],["2017-05-08",235.4602,236.4643,231.9459,234.9582,3207.0],["2017-05-09",234.4562,234.4562,226.7247,228.9337,10020.0],["2017-05-10",229.4357,232.95,227.9295,229.9377,10967.0],["2017-05-11",230.4398,231.4439,228.4316,229.4357,7687.0],["2017-05-12",229.4357,233.9541,229.4357,230.9418,17127.0],["2017-05-15",232.95,236.9664,230.9418,236.4644,10053.0],["2017-05-16",237.4684,237.9705,234.9582,235.9623,9587.0],["2017-05-17",234.9582,234.9582,231.4438,231.9459,3720.0],["2017-05-18",231.4439,234.7574,227.9295,232.95,16980.0],["2017-05-19",234.4562,240.2799,231.4439,239.4767,9253.0],["2017-05-22",240.9828,241.9869,236.9665,238.4726,14660.0],["2017-05-23",239.9787,239.9787,235.4603,238.4726,5487.0],["2017-05-24",237.9705,239.6774,233.4521,233.9541,4227.0],["2017-05-25",234.4561,236.9664,230.9418,231.4439,4647.0],["2017-05-26",231.4439,235.9623,230.9418,233.4521,4407.0],["2017-05-30",232.95,233.7533,228.4316,231.4439,5720.0],["2017-05-31",231.9459,233.452,228.532,231.9459,16747.0],["2017-06-01",231.4439,236.9664,231.4439,232.95,10060.0],["2017-06-02",231.9459,235.9623,230.8414,234.4562,17433.0],["2017-06-05",234.4561,235.4602,230.9418,231.4439,6720.0],["2017-06-06",230.9418,232.448,227.9295,231.4439,9107.0],["2017-06-07",230.4398,233.9541,227.7288,228.9337,14347.0],["2017-06-08",228.4316,230.4398,223.4111,223.4111,15753.0],["2017-06-09",223.4111,229.4357,223.4111,228.9337,6407.0],["2017-06-12",231.9459,233.9541,229.9377,232.448,17387.0],["2017-06-13",232.448,236.2635,232.448,234.9582,22880.0],["2017-06-14",235.4603,235.9623,225.9214,227.9296,14573.0],["2017-06-15",226.4234,229.4357,225.4193,225.9214,15073.0],["2017-06-16",226.9255,237.4685,224.9173,236.4644,79480.0],["2017-06-19",234.9582,235.9623,225.9214,226.9255,20340.0],["2017-06-20",225.9214,225.9214,216.3825,217.8886,21380.0],["2017-06-21",217.8886,221.403,212.8682,214.3743,12627.0],["2017-06-22",214.8763,217.8886,212.3661,214.3743,9140.0],["2017-06-23",213.3702,217.3866,211.864,216.3825,17393.0],["2017-06-26",217.3865,223.4111,214.3743,221.905,16007.0],["2017-06-27",221.905,225.1181,219.3948,219.8968,4673.0],["2017-06-28",219.3948,226.9255,218.3907,222.9091,4800.0],["2017-06-29",222.407,230.4398,221.905,227.4275,6427.0],["2017-06-30",227.9296,229.4357,216.3825,227.4275,75093.0],["2017-07-03",228.4316,240.9828,226.9255,238.4726,14580.0],["2017-07-05",238.9746,238.9746,230.4398,231.4439,14887.0],["2017-07-06",231.9459,234.9582,229.9377,232.448,5127.0],["2017-07-07",232.448,234.4562,229.9377,234.4562,5140.0],["2017-07-10",234.4562,235.4603,230.9419,235.4603,6853.0],["2017-07-11",236.4644,237.9705,231.4439,236.9664,4400.0],["2017-07-12",238.4726,242.4889,234.7574,241.9869,18567.0],["2017-07-13",241.9869,241.9869,237.4684,239.9787,4567.0],["2017-07-14",240.9828,244.4971,239.4766,241.4848,8260.0],["2017-07-17",241.9869,244.9991,241.4848,244.4971,2960.0],["2017-07-18",244.4971,246.5053,233.4521,245.5012,10280.0],["2017-07-19",238.9746,248.5135,238.9746,247.5094,10207.0],["2017-07-20",248.5135,248.5135,240.4807,242.991,6540.0],["2017-07-21",241.9869,241.9869,237.9705,239.4767,3267.0],["2017-07-24",241.4849,242.4889,234.9582,235.4603,8280.0],["2017-07-25",237.9705,240.9828,232.448,235.9623,5507.0],["2017-07-26",236.9664,240.4807,233.9541,236.4644,3947.0],["2017-07-27",235.4603,238.4726,233.4521,237.4685,5747.0],["2017-07-28",235.9623,235.9623,220.3988,223.4111,23867.0],["2017-07-31",223.4111,229.4357,219.3948,228.9337,13627.0],["2017-08-01",228.9336,230.4398,223.9132,225.9214,12553.0],["2017-08-02",224.9172,240.9828,221.905,240.9828,26967.0],["2017-08-03",237.6393,239.1825,224.7801,227.8663,13227.0],["2017-08-04",232.4957,233.7302,222.2083,223.237,26993.0],["2017-08-07",223.237,225.2945,217.5789,219.6364,8047.0],["2017-08-08",218.0933,220.1508,213.9783,217.5789,12153.0],["2017-08-09",217.5789,222.7226,215.5214,221.6939,4067.0],["2017-08-10",221.1795,224.2657,217.0645,219.122,13973.0],["2017-08-11",216.0358,217.5789,210.8921,215.5214,24420.0],["2017-08-14",215.5214,218.0933,210.8921,211.9208,5460.0],["2017-08-15",212.4352,213.464,206.2628,209.349,12387.0],["2017-08-16",210.8921,210.8921,202.6621,203.1765,4733.0],["2017-08-17",202.1478,204.2053,200.0903,201.6334,4773.0],["2017-08-18",201.119,202.6621,199.0615,201.119,4320.0],["2017-08-21",201.6334,202.1478,197.0041,199.5759,4073.0],["2017-08-22",200.6046,203.1765,197.7242,201.119,3600.0],["2017-08-23",200.0903,211.4065,199.576,207.2915,7653.0],["2017-08-24",208.3202,212.4352,206.2627,210.8921,5913.0],["2017-08-25",212.4352,212.9496,208.3202,210.8921,2633.0],["2017-08-28",212.4352,213.464,208.8346,212.4352,3687.0],["2017-08-29",210.3777,211.4065,204.7196,208.8346,7440.0],["2017-08-30",208.8346,210.8921,205.7484,209.349,4060.0],["2017-08-31",211.4065,218.0933,209.349,216.5502,6547.0],["2017-09-01",217.5789,218.0933,208.3203,211.4065,11627.0],["2017-09-05",212.9496,215.007,211.4065,211.9208,23720.0],["2017-09-06",213.4639,218.0933,211.9208,217.0645,4693.0],["2017-09-07",217.5789,223.237,214.4926,220.6651,8233.0],["2017-09-08",219.122,219.6364,213.9783,215.0071,3007.0],["2017-09-11",216.0358,218.0933,213.464,215.0071,5093.0],["2017-09-12",216.0358,217.1674,210.8921,215.0071,10633.0],["2017-09-13",216.5502,219.122,214.4927,216.0358,2847.0],["2017-09-14",217.0645,220.6651,216.0358,218.6076,4747.0],["2017-09-15",218.6076,219.122,216.0358,217.0645,5760.0],["2017-09-18",218.0933,222.7226,217.5789,222.2083,6600.0],["2017-09-19",221.6939,222.2082,218.0933,218.6076,4440.0],["2017-09-20",219.6364,221.1795,216.0358,218.0933,9920.0],["2017-09-21",218.6077,218.6077,212.9496,214.4927,6340.0],["2017-09-22",213.9783,216.5502,212.4352,213.9783,5473.0],["2017-09-25",216.0358,220.6651,213.9783,216.5502,6407.0],["2017-09-26",217.5789,217.5789,213.9783,215.5214,5953.0],["2017-09-27",216.0358,216.3444,211.9208,215.0071,5813.0],["2017-09-28",215.0071,217.0645,207.8059,208.8346,12227.0],["2017-09-29",210.3777,213.9783,202.1478,205.7484,41340.0],["2017-10-02",205.234,208.8346,203.6909,208.8346,7213.0],["2017-10-03",209.8633,212.9496,205.7484,210.8921,14200.0],["2017-10-04",210.3777,216.0358,208.3202,215.5214,7907.0],["2017-10-05",216.0358,218.6076,214.4927,218.0933,5387.0],["2017-10-06",217.5789,220.6651,214.4927,220.1508,11093.0],["2017-10-09",220.1508,222.7226,219.122,220.1508,3567.0],["2017-10-10",222.2083,222.2083,217.0646,219.6364,3920.0],["2017-10-11",220.6651,223.237,216.5502,222.7226,7707.0],["2017-10-12",222.7226,224.06,219.6364,221.1795,3060.0],["2017-10-13",222.2082,222.7226,215.007,219.122,9680.0],["2017-10-16",221.1795,222.7226,218.6076,219.122,6027.0],["2017-10-17",219.122,223.237,214.4927,216.0358,5333.0],["2017-10-18",216.0358,220.1507,208.3202,210.3777,5833.0],["2017-10-19",210.3777,212.9496,208.8346,212.4352,2327.0],["2017-10-20",213.9783,215.0071,209.0404,214.4927,4847.0],["2017-10-23",216.0358,216.5502,207.8059,208.8346,6700.0],["2017-10-24",209.349,212.9496,206.88,210.3777,5167.0],["2017-10-25",209.8633,209.8633,202.1478,203.1765,6180.0],["2017-10-26",204.7196,207.0857,201.119,203.1765,7187.0],["2017-10-27",204.7196,208.8346,203.6909,206.7771,6087.0],["2017-10-30",207.2915,211.9209,205.7484,207.2915,5313.0],["2017-10-31",207.8058,210.8921,205.7484,210.3777,10867.0],["2017-11-01",211.9208,214.8013,209.349,212.4352,15173.0],["2017-11-02",211.9208,215.007,205.7484,206.2627,15700.0],["2017-11-03",212.9496,212.9496,201.119,206.7771,11033.0],["2017-11-06",209.16,216.0437,208.1009,214.4551,10920.0],["2017-11-07",213.3961,217.1027,211.278,214.9847,9027.0],["2017-11-08",214.4551,214.4551,205.4533,208.6304,15353.0],["2017-11-09",211.278,211.5958,204.9238,205.4533,6287.0],["2017-11-10",206.5124,212.8666,206.5124,212.3371,7580.0],["2017-11-13",211.8076,212.3371,205.9828,208.1009,4847.0],["2017-11-14",207.5714,210.219,197.5106,202.2762,12933.0],["2017-11-15",201.7467,206.5124,200.1581,201.2172,13180.0],["2017-11-16",203.3353,203.3353,198.5696,201.2172,6900.0],["2017-11-17",201.2172,205.9829,198.6755,204.3943,6533.0],["2017-11-20",205.4533,207.5714,201.7467,205.4533,6793.0],["2017-11-21",207.5714,209.16,201.3231,203.3353,5873.0],["2017-11-22",203.3353,207.0419,201.7467,202.8057,4640.0],["2017-11-24",204.3943,205.9829,200.1582,202.2762,2833.0],["2017-11-27",202.8057,204.3943,195.922,196.4515,4747.0],["2017-11-28",196.4515,198.0401,195.8161,197.5106,6453.0],["2017-11-29",198.04,199.0991,193.8039,196.4515,15140.0],["2017-11-30",196.981,202.8057,194.863,200.6877,11467.0],["2017-12-01",201.7467,208.1009,201.7467,207.0419,18893.0],["2017-12-04",208.1009,209.1599,205.9828,207.0419,6573.0],["2017-12-05",208.1009,208.1009,204.9238,206.5124,4407.0],["2017-12-06",206.5124,209.6895,201.2172,203.3353,18033.0],["2017-12-07",202.8057,207.0419,199.6286,204.3943,11180.0],["2017-12-08",206.5123,210.7485,204.3943,209.1599,7507.0],["2017-12-11",210.219,217.6323,208.7363,217.1027,19567.0],["2017-12-12",218.6913,220.2799,211.278,217.1027,12660.0],["2017-12-13",218.1617,219.2208,213.9256,216.5732,5520.0],["2017-12-14",216.0437,224.516,216.0437,221.8684,13987.0],["2017-12-15",222.3979,223.9865,218.1618,220.8094,12880.0],["2017-12-18",220.8094,225.0455,219.7503,222.3979,12573.0],["2017-12-19",222.9274,223.9865,217.6322,220.2798,7587.0],["2017-12-20",221.8684,221.8684,216.0437,219.2208,6280.0],["2017-12-21",219.2209,222.398,214.9847,217.6323,5513.0],["2017-12-22",216.5732,220.2799,211.8076,218.6913,13453.0],["2017-12-26",220.2798,222.9274,218.6913,220.2798,6967.0],["2017-12-27",220.8094,221.3389,217.1027,218.1618,4240.0],["2017-12-28",217.1027,220.2799,216.0437,219.2208,5747.0],["2017-12-29",219.2208,219.6444,215.5142,217.1027,9240.0],["2018-01-02",219.2208,230.8702,217.5264,227.1636,13187.0],["2018-01-03",228.7522,231.9293,227.6932,231.9293,5920.0],["2018-01-04",232.9883,235.6359,229.8112,233.5178,5427.0],["2018-01-05",236.1654,236.1654,228.2226,231.3997,6380.0],["2018-01-08",232.9883,235.6359,230.3407,234.5768,8740.0],["2018-01-09",234.5769,235.1064,229.2817,231.9293,3827.0],["2018-01-10",232.4588,232.9883,228.7522,232.4588,4753.0],["2018-01-11",232.9883,238.2835,231.9293,238.2835,10740.0],["2018-01-12",239.3425,239.3425,234.0473,238.2835,8507.0],["2018-01-16",239.872,243.0491,234.5768,235.1064,42333.0],["2018-01-17",235.1064,238.8131,228.7522,231.9293,13793.0],["2018-01-18",232.4588,233.5179,229.5994,230.3407,4867.0],["2018-01-19",228.7521,235.1064,226.1046,232.9883,12067.0],["2018-01-22",234.0473,238.813,234.0473,238.813,10500.0],["2018-01-23",238.2835,240.4016,232.4588,238.2835,10087.0],["2018-01-24",238.813,241.4606,235.1064,237.2244,9113.0],["2018-01-25",238.813,241.4606,234.0473,237.2244,10200.0],["2018-01-26",238.2835,239.3425,231.3997,236.6949,6693.0],["2018-01-29",237.754,239.3425,235.6359,236.6949,6840.0],["2018-01-30",234.5769,237.2245,229.0699,234.0473,9000.0],["2018-01-31",235.1064,237.2244,232.247,236.6949,42000.0],["2018-02-01",236.695,241.4606,235.1064,239.3426,31833.0],["2018-02-02",237.2245,241.4606,234.5769,235.6359,14247.0],["2018-02-05",235.1064,238.2835,232.7765,235.1064,19733.0],["2018-02-06",230.4858,240.2706,228.3114,235.9218,20060.0],["2018-02-07",235.9218,240.8142,232.6602,235.9218,7147.0],["2018-02-08",235.9218,238.4223,228.855,229.9422,7093.0],["2018-02-09",231.573,231.573,212.0034,219.6138,13773.0],["2018-02-12",220.701,225.5934,217.4394,222.3318,10627.0],["2018-02-13",221.2446,225.0498,220.701,224.5062,4073.0],["2018-02-14",223.9626,223.9626,220.701,221.7882,4627.0],["2018-02-15",223.419,224.5062,218.5266,219.6138,8160.0],["2018-02-16",219.0702,219.6138,215.265,217.983,6467.0],["2018-02-20",217.4394,220.701,214.1778,215.8086,24513.0],["2018-02-21",215.8086,219.0702,214.1778,215.8086,10093.0],["2018-02-22",216.3522,217.983,205.4803,208.7419,25127.0],["2018-02-23",206.5675,206.5675,187.5415,190.2595,55427.0],["2018-02-26",190.2595,192.9775,190.2595,191.3467,17453.0],["2018-02-27",191.8903,193.5211,185.9107,189.1723,13187.0],["2018-02-28",189.7159,189.7159,181.5619,183.1927,11940.0],["2018-03-01",182.6491,185.9107,177.2132,182.6491,9047.0],["2018-03-02",181.0183,183.1927,178.8439,181.0183,24493.0],["2018-03-05",179.9311,184.2799,176.6695,177.7567,9640.0],["2018-03-06",177.7567,177.9742,172.3207,173.9515,24860.0],["2018-03-07",172.3207,175.5823,168.5155,170.6899,14680.0],["2018-03-08",171.2335,171.7771,165.7976,167.4284,13953.0],["2018-03-09",167.4284,173.4079,166.8848,172.8643,21607.0],["2018-03-12",172.8643,176.887,165.7976,167.972,33433.0],["2018-03-13",169.0592,170.69,166.3412,168.5156,49320.0],["2018-03-14",168.5155,170.6899,165.2539,165.7975,24500.0],["2018-03-15",165.254,166.015,154.9256,158.7308,24467.0],["2018-03-16",161.4488,164.1668,159.818,160.9052,93580.0],["2018-03-19",161.4488,163.6232,152.2076,154.9256,17873.0],["2018-03-20",155.4692,156.2302,147.8588,148.946,25953.0],["2018-03-21",148.946,158.7308,147.8588,156.0128,22940.0],["2018-03-22",153.8384,155.4692,148.946,150.5768,22633.0],["2018-03-23",152.2076,153.2948,148.946,150.5768,13380.0],["2018-03-26",151.1204,151.3379,144.5972,145.6844,23247.0],["2018-03-27",148.946,154.382,147.3152,152.2076,44633.0],["2018-03-28",149.4896,153.2948,145.6844,145.6844,22753.0],["2018-03-29",146.228,153.2948,145.9019,152.7512,43793.0],["2018-04-02",152.2076,153.8384,147.8588,148.946,20727.0],["2018-04-03",149.4896,151.1204,144.5972,148.946,47847.0],["2018-04-04",146.7716,153.8384,146.7716,151.1204,16347.0],["2018-04-05",151.1204,153.2948,150.0332,151.1204,11333.0],["2018-04-06",151.664,153.2948,145.1408,147.3152,13673.0],["2018-04-09",148.4024,148.4024,142.4228,142.4228,20640.0],["2018-04-10",144.0536,152.2076,142.4228,151.664,45000.0],["2018-04-11",152.7512,159.2744,149.4896,157.6436,15060.0],["2018-04-12",157.6436,161.4488,156.0128,159.2744,17587.0],["2018-04-13",159.2744,163.0796,157.1,161.4488,16760.0],["2018-04-16",160.9052,166.3411,159.2744,165.7975,12247.0],["2018-04-17",165.7975,171.7771,164.7103,165.7975,13267.0],["2018-04-18",168.5155,168.5155,162.536,163.6232,10340.0],["2018-04-19",163.0796,165.7976,159.818,160.3616,12833.0],["2018-04-20",158.7308,163.6232,158.1872,163.6232,11247.0],["2018-04-23",163.6232,167.9719,163.0796,166.8848,12627.0],["2018-04-24",167.4284,167.4284,161.4488,164.7104,15373.0],["2018-04-25",163.6232,167.4284,162.536,166.3412,9700.0],["2018-04-26",166.3412,167.4284,161.4488,165.254,8700.0],["2018-04-27",166.3412,170.1464,163.9493,166.3412,20033.0],["2018-04-30",167.4283,168.2981,164.1668,165.7975,14927.0],["2018-05-01",165.7975,168.5155,163.6232,165.7975,12580.0],["2018-05-02",164.1668,167.4284,158.1872,159.2744,32560.0],["2018-05-03",159.2744,160.3616,149.4896,154.382,31720.0],["2018-05-04",151.664,160.9052,151.664,157.6436,30387.0],["2018-05-07",156.7945,161.0964,152.8322,159.6247,19460.0],["2018-05-08",158.4926,166.4173,156.2285,165.2852,16427.0],["2018-05-09",166.9833,169.2475,162.455,164.1531,10947.0],["2018-05-10",164.1531,169.2475,163.3606,166.9833,13893.0],["2018-05-11",168.1154,170.3796,166.4173,170.3796,18507.0],["2018-05-14",170.3796,177.7382,169.3607,173.7759,27667.0],["2018-05-15",174.908,176.04,171.5117,173.7759,9353.0],["2018-05-16",173.7759,176.6061,172.0777,175.474,13500.0],["2018-05-17",177.1721,177.7382,173.7759,174.908,9793.0],["2018-05-18",175.474,181.1345,174.3419,178.3042,12540.0],["2018-05-21",180.0024,181.1345,176.6061,180.5684,7840.0],["2018-05-22",181.1344,185.4364,178.8702,183.3986,16800.0],["2018-05-23",181.1344,184.0779,180.0023,182.2665,12673.0],["2018-05-24",183.3987,183.3987,177.7382,178.3042,6713.0],["2018-05-25",176.6061,181.7005,173.2098,180.0024,10040.0],["2018-05-29",178.3042,181.1345,177.1721,180.0024,8647.0],["2018-05-30",180.5684,184.1911,178.8702,183.3986,10400.0],["2018-05-31",183.3986,185.6628,180.5684,183.9647,20747.0],["2018-06-01",185.0968,188.493,183.3986,183.9647,8447.0],["2018-06-04",183.9647,187.927,180.0024,180.0024,31413.0],["2018-06-05",181.1344,186.7949,180.4552,184.5307,10967.0],["2018-06-06",184.5307,187.927,181.7005,182.8326,8207.0],["2018-06-07",183.3986,185.3232,182.2665,184.5307,12213.0],["2018-06-08",185.0968,185.6628,181.7005,183.9647,6300.0],["2018-06-11",183.9647,186.2289,182.8326,186.2289,9900.0],["2018-06-12",186.2288,186.7949,183.1722,183.3986,9800.0],["2018-06-13",183.9647,185.21,178.8703,180.0024,9487.0],["2018-06-14",180.5684,182.493,178.8703,179.4363,6740.0],["2018-06-15",178.8703,178.8703,175.2476,176.04,14420.0],["2018-06-18",176.0401,178.8703,176.0401,178.3042,9347.0],["2018-06-19",177.1721,180.0024,176.0401,177.1721,7600.0],["2018-06-20",178.8703,180.908,177.1721,180.5684,13593.0],["2018-06-21",180.0024,182.8326,177.1721,179.4363,5327.0],["2018-06-22",181.7005,183.3986,178.3042,179.4363,6800.0],["2018-06-25",180.0024,180.0024,174.3419,176.6061,6840.0],["2018-06-26",177.1721,180.342,175.474,179.4363,4493.0],["2018-06-27",179.4363,181.1345,173.2098,173.7759,9807.0],["2018-06-28",174.3419,175.474,171.8513,172.6438,9353.0],["2018-06-29",173.2098,176.0401,170.3796,174.3419,7380.0],["2018-07-02",174.3419,181.1345,174.3419,178.3042,9307.0],["2018-07-03",179.4363,182.8326,178.8703,179.4363,8800.0],["2018-07-05",181.1344,184.1911,180.5684,182.2665,12840.0],["2018-07-06",182.2666,185.6628,181.7005,185.6628,7920.0],["2018-07-09",185.6628,188.493,184.5307,184.5307,8620.0],["2018-07-10",184.5307,187.927,183.9647,185.0968,10053.0],["2018-07-11",184.5307,185.6628,182.2665,183.3986,7260.0],["2018-07-12",185.0968,185.6628,182.8326,184.5307,3713.0],["2018-07-13",185.0968,187.3609,182.8326,183.9647,7633.0],["2018-07-16",183.9647,186.2289,182.8326,184.5307,5380.0],["2018-07-17",183.9647,185.0967,182.2665,183.3986,22680.0],["2018-07-18",183.9647,189.0591,183.3986,184.5307,12833.0],["2018-07-19",185.6628,193.0214,185.6628,188.4931,13567.0],["2018-07-20",189.0591,190.1912,185.0968,186.7949,11453.0],["2018-07-23",187.361,187.927,186.2289,187.361,8860.0],["2018-07-24",187.361,190.5308,187.361,189.0591,2907.0],["2018-07-25",190.1912,194.4931,188.493,193.0214,8313.0],["2018-07-26",193.0214,195.2856,192.795,194.1535,7633.0],["2018-07-27",195.2856,195.6252,189.2855,193.0214,17180.0],["2018-07-30",194.7196,195.8516,192.4554,193.5875,7667.0],["2018-07-31",194.1535,196.9837,191.3233,196.4177,8773.0],["2018-08-01",196.9837,199.8139,193.9271,196.9837,8007.0],["2018-08-02",197.5498,198.1158,195.2856,195.8516,15893.0],["2018-08-03",195.8516,200.7196,194.7195,196.9837,23873.0],["2018-08-06",196.691,200.2034,194.9349,197.8618,14367.0],["2018-08-07",200.2034,201.3742,194.3495,196.6911,15073.0],["2018-08-08",195.5203,196.691,191.4225,193.7641,14153.0],["2018-08-09",195.5203,197.2764,194.3495,195.5203,14533.0],["2018-08-10",195.5203,199.0326,195.5203,197.2764,32200.0],["2018-08-13",196.691,198.4472,193.7641,195.5203,15180.0],["2018-08-14",197.2764,198.4472,194.9349,196.6911,13993.0],["2018-08-15",197.2764,197.2764,194.3495,195.5203,14113.0],["2018-08-16",195.5203,199.0326,194.1153,196.6911,10287.0],["2018-08-17",197.8618,199.618,196.691,197.8618,31173.0],["2018-08-20",198.4472,202.5449,197.2764,199.618,19227.0],["2018-08-21",199.618,201.8425,198.4472,198.4472,16007.0],["2018-08-22",198.4472,204.3011,198.4472,201.9595,30420.0],["2018-08-23",200.7888,202.5449,199.618,201.3742,8233.0],["2018-08-24",202.5449,203.7157,200.7888,201.3742,14913.0],["2018-08-27",201.3742,202.0766,198.4472,200.2034,12807.0],["2018-08-28",200.2034,200.7888,194.9349,195.5203,11907.0],["2018-08-29",195.5203,196.691,192.0079,192.5933,13160.0],["2018-08-30",192.5933,192.5933,190.2517,192.0079,6513.0],["2018-08-31",190.8371,190.8371,186.7394,189.081,14527.0],["2018-09-04",189.6664,193.1787,188.4956,193.1787,9300.0],["2018-09-05",193.1787,193.7641,190.2517,192.5933,5873.0],["2018-09-06",192.0079,192.3591,187.9102,190.2517,5887.0],["2018-09-07",189.081,192.3591,189.081,191.4225,6513.0],["2018-09-10",191.4225,192.125,189.0809,189.6663,9320.0],["2018-09-11",189.6663,192.0079,189.081,191.4225,4373.0],["2018-09-12",191.4225,193.1787,190.2517,190.8371,4800.0],["2018-09-13",190.8371,191.0713,187.3248,188.4956,6747.0],["2018-09-14",189.081,189.081,184.9832,189.081,11507.0],["2018-09-17",189.6663,189.6663,184.9832,186.154,8747.0],["2018-09-18",186.154,188.4956,186.154,187.9102,14300.0],["2018-09-19",187.3248,189.081,186.154,187.9102,15940.0],["2018-09-20",187.9102,189.0809,186.7394,188.4956,8740.0],["2018-09-21",189.6663,190.0176,186.7394,187.9102,9000.0],["2018-09-24",187.3248,187.9102,176.2024,176.2024,19213.0],["2018-09-25",177.3732,177.3732,171.5193,174.4462,21687.0],["2018-09-26",175.0316,175.0316,168.5923,169.7631,17047.0],["2018-09-27",169.7631,174.4462,169.7631,173.2755,8500.0],["2018-09-28",173.2754,176.7878,167.4215,167.4215,28907.0],["2018-10-01",169.7631,182.5246,169.7631,182.0563,13367.0],["2018-10-02",182.5246,183.3441,175.8511,176.7878,11800.0],["2018-10-03",177.9586,182.5246,177.4902,182.1734,8473.0],["2018-10-04",181.7051,182.0563,178.5439,179.1293,11100.0],["2018-10-05",178.5439,179.8318,176.4365,176.9048,156940.0],["2018-10-08",176.9049,178.3098,172.3388,172.9242,13980.0],["2018-10-09",178.5439,179.3635,173.6267,176.4365,26747.0],["2018-10-10",176.0853,180.6514,174.6804,175.8512,46940.0],["2018-10-11",176.7878,178.0756,173.8608,175.617,20260.0],["2018-10-12",177.4902,177.8415,172.2217,174.3291,8467.0],["2018-10-15",174.4462,176.3195,173.6267,174.095,7920.0],["2018-10-16",174.4462,176.7878,172.9242,176.0853,6833.0],["2018-10-17",176.2024,176.2024,172.6901,172.9242,7953.0],["2018-10-18",172.6901,175.9682,171.051,172.9242,9320.0],["2018-10-19",173.2754,176.7878,171.2851,171.7534,8620.0],["2018-10-22",178.8952,187.3248,177.8415,185.5686,47173.0],["2018-10-23",184.8662,197.6277,182.6417,197.3935,38153.0],["2018-10-24",197.2764,197.3935,187.5589,188.3785,18260.0],["2018-10-25",190.3688,194.3495,188.8468,192.3591,13587.0],["2018-10-26",193.8812,194.7007,187.7931,191.1884,18640.0],["2018-10-29",193.0616,194.3495,183.9295,187.0906,18180.0],["2018-10-30",186.6223,191.5396,184.0466,186.6223,13820.0],["2018-10-31",187.0907,191.3055,187.0907,187.676,10487.0],["2018-11-01",188.8468,193.4128,187.7931,188.7297,84687.0],["2018-11-02",189.6663,191.5396,184.632,186.7394,27493.0],["2018-11-05",187.559,192.125,184.632,185.9199,23333.0],["2018-11-06",187.0739,189.0175,180.2712,183.9155,26033.0],["2018-11-07",189.3819,192.0544,184.5229,189.5034,23353.0],["2018-11-08",187.4383,194.1195,182.7007,183.794,15287.0],["2018-11-09",182.2148,185.0088,176.5054,181.3645,45473.0],["2018-11-12",182.2148,183.0652,177.9631,179.0564,36973.0],["2018-11-13",179.0564,182.0933,178.5705,180.0282,19967.0],["2018-11-14",182.2148,182.3363,169.7027,173.347,45773.0],["2018-11-15",173.7115,173.7115,159.8631,162.1712,42787.0],["2018-11-16",162.1712,169.2168,162.1712,168.3665,25680.0],["2018-11-19",168.3665,169.9457,163.143,163.2645,28867.0],["2018-11-20",161.6853,161.8068,152.4531,155.1255,41360.0],["2018-11-21",156.5833,157.798,152.4531,152.939,27093.0],["2018-11-23",151.2383,152.8175,146.8652,147.1081,14880.0],["2018-11-26",148.8088,152.5745,148.2014,149.9021,16313.0],["2018-11-27",150.0235,153.6678,148.6873,148.9302,20720.0],["2018-11-28",148.6873,149.6591,142.7349,145.8933,35907.0],["2018-11-29",146.0148,153.9108,146.0148,153.0604,48880.0],["2018-11-30",153.0604,153.0604,147.4725,149.2947,36907.0],["2018-12-03",150.6309,157.3121,150.6309,155.9759,25760.0],["2018-12-04",155.9759,157.9195,154.2752,155.6115,38307.0],["2018-12-06",154.2752,155.7329,148.0799,155.1255,22020.0],["2018-12-07",156.7047,162.7786,154.3967,155.49,13573.0],["2018-12-10",155.1256,159.1343,151.2383,154.8826,11320.0],["2018-12-11",157.0692,158.8913,155.0041,155.9759,10153.0],["2018-12-12",156.8262,159.3772,154.7611,156.5833,7333.0],["2018-12-13",155.8544,159.1343,155.49,158.6484,9433.0],["2018-12-14",158.041,162.1712,156.3403,157.5551,88773.0],["2018-12-17",155.9759,158.5269,149.5376,150.7524,15207.0],["2018-12-18",150.2665,150.6309,143.4638,144.5571,23387.0],["2018-12-19",144.3141,149.7806,144.0712,147.3511,20573.0],["2018-12-20",145.7718,148.2014,134.4745,140.5484,29567.0],["2018-12-21",140.4269,143.7068,137.0255,137.0255,41447.0],["2018-12-24",136.4182,136.9041,129.6155,129.8584,15133.0],["2018-12-26",129.8584,136.0537,124.5135,135.9323,29113.0],["2018-12-27",134.1101,135.3249,127.4289,131.4376,20940.0],["2018-12-28",131.802,133.3812,127.5504,131.1947,21107.0],["2018-12-31",131.6806,132.7739,121.9625,122.0839,45287.0],["2019-01-02",123.2987,136.4182,121.9625,133.3812,22860.0],["2019-01-03",132.5309,135.9323,132.288,133.8672,15913.0],["2019-01-04",136.0537,143.7067,135.8108,143.7067,43867.0],["2019-01-07",144.5571,155.49,143.5853,152.2101,27833.0],["2019-01-08",154.8826,161.1994,154.1537,160.7135,28813.0],["2019-01-09",163.7504,165.0866,161.5638,164.1148,24793.0],["2019-01-10",162.9,163.9933,158.5269,159.4987,13633.0],["2019-01-11",157.9195,158.2839,153.0605,155.8544,14347.0],["2019-01-14",155.8544,156.8262,150.9953,152.939,13527.0],["2019-01-15",154.5182,158.1625,153.4249,157.3121,16700.0],["2019-01-16",156.2188,156.4618,152.2101,155.0041,21793.0],["2019-01-17",153.6678,157.9195,152.453,156.2188,17333.0],["2019-01-18",157.798,159.3772,155.1255,155.9759,19447.0],["2019-01-22",155.8544,156.2188,151.6027,152.696,12480.0],["2019-01-23",152.8175,156.0973,151.8457,152.939,8073.0],["2019-01-24",152.939,157.1906,152.939,154.2752,15460.0],["2019-01-25",156.7047,158.8913,154.3967,155.247,68307.0],["2019-01-28",155.247,159.1343,155.1256,157.9195,17727.0],["2019-01-29",159.0128,160.8349,158.2839,158.6484,122867.0],["2019-01-30",160.9564,163.9933,159.0128,162.1712,25827.0],["2019-01-31",162.6571,164.7222,159.7416,161.5638,38560.0],["2019-02-01",160.835,164.7222,160.4705,164.4793,35507.0],["2019-02-04",169.2168,171.8893,168.488,170.4316,46500.0],["2019-02-05",174.3189,175.5336,170.0672,170.1886,41753.0],["2019-02-06",170.3787,171.2654,162.9048,164.6783,35653.0],["2019-02-07",164.0449,164.4249,159.2312,160.7513,27027.0],["2019-02-08",159.9913,161.638,155.4309,159.4846,19187.0],["2019-02-11",159.6112,162.5248,157.3311,162.2714,39587.0],["2019-02-12",163.2848,165.1849,161.8914,162.7781,23400.0],["2019-02-13",162.7781,165.6916,161.8914,162.6514,23893.0],["2019-02-14",162.7781,165.945,161.7647,165.3116,18487.0],["2019-02-15",165.945,167.2118,163.9182,164.0449,24333.0],["2019-02-19",163.9182,167.2118,163.4115,165.945,27127.0],["2019-02-20",166.1984,167.2118,163.2848,165.0583,31613.0],["2019-02-21",165.3116,166.4517,160.6246,162.0181,18693.0],["2019-02-22",163.1581,165.3116,161.258,162.6514,27167.0],["2019-02-25",163.1581,164.6782,162.1447,163.5382,25673.0],["2019-02-26",134.5295,140.3565,129.9691,132.5027,321007.0],["2019-02-27",136.8096,137.063,130.9825,133.0094,77727.0],["2019-02-28",133.6427,135.1628,130.7292,134.0228,63347.0],["2019-03-01",134.0227,135.4162,131.1092,131.8693,40160.0],["2019-03-04",132.376,132.376,127.4356,128.8291,65027.0],["2019-03-05",129.8425,130.8559,127.0556,127.309,45100.0],["2019-03-06",127.309,128.449,126.2956,127.5623,36640.0],["2019-03-07",125.6622,132.756,124.5221,132.376,49673.0],["2019-03-08",130.3492,133.2627,128.7024,132.6293,28047.0],["2019-03-11",133.6427,136.683,129.3358,133.8961,58353.0],["2019-03-12",133.8961,134.6561,130.2225,130.8559,41660.0],["2019-03-13",131.1092,131.1092,126.5489,127.1823,63593.0],["2019-03-14",124.3954,125.1555,117.5549,123.8887,114533.0],["2019-03-15",124.0154,124.3954,118.1883,118.1883,55200.0],["2019-03-18",119.075,123.8887,117.8083,123.2553,43140.0],["2019-03-19",123.6354,125.5355,123.6354,124.7754,13207.0],["2019-03-20",124.7754,126.6756,123.1287,125.0288,9447.0],["2019-03-21",124.6488,127.309,124.0154,125.9155,10920.0],["2019-03-22",125.6622,126.1689,121.4819,122.3686,16553.0],["2019-03-25",121.6086,121.6086,117.1749,121.3552,23200.0],["2019-03-26",121.9886,124.2687,121.8619,122.4953,12020.0],["2019-03-27",122.4953,122.8753,121.2285,121.6086,8687.0],["2019-03-28",121.6085,122.8753,120.3418,122.6219,10173.0],["2019-03-29",122.7486,123.762,121.2285,123.2553,23480.0],["2019-04-01",123.6354,126.0422,123.2553,125.9155,10553.0],["2019-04-02",125.4088,127.0556,124.3954,124.5221,14880.0],["2019-04-03",125.0288,125.4088,121.6085,121.7352,11673.0],["2019-04-04",121.7352,123.2553,120.3418,120.5952,17840.0],["2019-04-05",120.7218,121.7352,118.4417,119.3284,25233.0],["2019-04-08",119.2017,120.7218,118.695,120.0884,16613.0],["2019-04-09",119.9618,119.9618,118.5683,119.3284,11807.0],["2019-04-10",119.3284,121.4819,119.3284,120.8485,27233.0],["2019-04-11",121.1019,122.8753,120.8485,122.7486,18920.0],["2019-04-12",122.8753,124.6488,122.1153,123.6354,17293.0],["2019-04-15",123.382,123.6354,120.9752,121.9886,11380.0],["2019-04-16",123.002,123.002,120.0884,120.5952,9720.0],["2019-04-17",121.4819,121.6085,117.6816,118.4417,14853.0],["2019-04-18",118.695,118.9484,112.9946,116.4149,46620.0],["2019-04-22",117.9349,119.075,116.7949,118.8217,21513.0],["2019-04-23",119.075,119.7084,117.1749,118.695,11507.0],["2019-04-24",118.4417,118.4417,115.0214,116.0348,24747.0],["2019-04-25",116.0348,116.0348,112.9946,114.5147,25833.0],["2019-04-26",114.5147,115.4015,112.1079,112.3612,30860.0],["2019-04-29",109.5744,109.701,104.8874,108.8143,65913.0],["2019-04-30",108.8143,109.9544,104.5073,105.1407,32013.0],["2019-05-01",105.014,105.5207,101.4671,103.874,42940.0],["2019-05-02",104.1273,104.1273,99.4403,101.3405,68513.0],["2019-05-03",101.7205,103.4939,101.2138,101.9738,37067.0],["2019-05-06",100.8338,105.3941,100.7071,105.3941,27053.0],["2019-05-07",105.6303,114.0282,103.2683,114.0282,163067.0],["2019-05-08",112.0599,113.1097,109.5668,110.2229,66007.0],["2019-05-09",109.698,109.8292,105.3678,106.8112,38813.0],["2019-05-10",104.3181,112.1912,103.9245,111.0102,48933.0],["2019-05-13",111.5351,112.1912,108.5171,109.5668,35160.0],["2019-05-14",110.7478,111.0102,107.0737,108.5171,31853.0],["2019-05-15",107.4673,108.9107,107.2049,108.2546,9647.0],["2019-05-16",108.1234,108.9107,106.4176,108.2546,13847.0],["2019-05-17",108.5171,108.5171,106.0239,106.1551,10967.0],["2019-05-20",105.6303,106.9424,104.3181,105.7615,29780.0],["2019-05-21",105.7615,106.68,104.9742,106.68,15353.0],["2019-05-22",105.2366,106.4176,102.3498,103.1371,16607.0],["2019-05-23",103.2684,103.3996,99.3318,100.9064,19660.0],["2019-05-24",100.9064,102.3498,99.3318,99.3318,21800.0],["2019-05-28",99.0694,99.9879,94.3455,94.608,29980.0],["2019-05-29",93.1646,95.9202,89.3593,95.2641,34107.0],["2019-05-30",95.5265,96.3138,93.8207,93.8207,15253.0],["2019-05-31",92.6397,95.9202,91.8524,95.2641,39273.0],["2019-06-03",96.3138,96.8387,94.4768,95.1329,13080.0],["2019-06-04",95.2641,96.3138,94.8704,95.0016,18207.0],["2019-06-05",94.2143,94.7392,90.9339,91.3275,18567.0],["2019-06-06",91.3275,93.1646,91.3275,92.3773,9200.0],["2019-06-07",92.6397,93.8207,91.59,93.0334,9873.0],["2019-06-10",93.6895,95.3953,92.6397,94.4768,19567.0],["2019-06-11",94.7392,95.6577,90.5402,90.8027,21720.0],["2019-06-12",90.5402,91.4588,86.8661,86.8661,15313.0],["2019-06-13",87.7847,90.5402,87.7847,90.5402,9660.0],["2019-06-14",90.409,90.409,84.6354,85.2915,16200.0],["2019-06-17",86.6037,89.2281,85.8164,88.8344,29153.0],["2019-06-18",89.2281,92.3773,89.2281,90.6715,17347.0],["2019-06-19",88.572,90.2778,87.391,89.8841,26680.0],["2019-06-20",90.9339,91.8524,88.7032,91.8524,17920.0],["2019-06-21",91.59,92.6397,90.0154,92.3773,14487.0],["2019-06-24",92.1148,92.6397,90.0154,91.9836,14893.0],["2019-06-25",91.7212,91.7212,89.0968,90.6715,9887.0],["2019-06-26",90.8027,91.59,89.6217,90.409,12573.0],["2019-06-27",91.1963,92.3773,88.7032,90.5402,16260.0],["2019-06-28",89.8841,97.626,89.8841,97.626,35253.0],["2019-07-01",98.2821,100.7752,96.3138,96.445,18073.0],["2019-07-02",96.9699,97.7572,95.1329,95.6577,10873.0],["2019-07-03",96.0514,97.3636,95.6577,96.9699,4773.0],["2019-07-05",96.9699,99.9879,96.7075,98.8069,9440.0],["2019-07-08",98.4133,99.2006,97.7572,98.6757,8307.0],["2019-07-09",98.4133,101.3001,97.3636,100.1191,14140.0],["2019-07-10",101.1689,102.6123,100.3816,102.0874,17500.0],["2019-07-11",101.5625,103.1371,101.4313,101.6937,13900.0],["2019-07-12",101.825,103.7932,100.2503,103.662,14153.0],["2019-07-15",103.5308,104.5805,102.3498,102.7435,14720.0],["2019-07-16",102.481,103.1371,99.5943,99.8567,17467.0],["2019-07-17",99.7255,101.0377,97.4948,97.7572,19093.0],["2019-07-18",97.7572,98.0197,94.4768,95.9202,18520.0],["2019-07-19",96.3138,97.4948,94.2143,96.5762,9280.0],["2019-07-22",96.8387,99.0694,96.3138,97.8884,11620.0],["2019-07-23",98.2821,99.3318,96.8387,97.3636,8920.0],["2019-07-24",97.1011,98.9382,97.1011,98.5445,6313.0],["2019-07-25",98.9382,99.5943,97.1011,97.7572,10953.0],["2019-07-26",98.1509,101.6937,98.1509,100.9064,18320.0],["2019-07-29",101.5625,102.0874,99.7255,100.3816,17840.0],["2019-07-30",100.3816,103.5308,99.5943,103.3996,18833.0],["2019-07-31",103.5308,104.9742,102.6123,103.1371,11073.0],["2019-08-01",102.8747,103.3996,97.626,98.1509,13040.0],["2019-08-02",98.1509,100.7752,97.7572,98.5445,12980.0],["2019-08-05",97.7572,99.463,95.0016,98.6757,24320.0],["2019-08-06",99.1942,100.2858,91.417,94.2823,30507.0],["2019-08-07",92.3721,93.6001,84.7312,87.4601,23047.0],["2019-08-08",88.8245,90.0525,83.9126,88.6881,26180.0],["2019-08-09",85.6863,87.0508,76.4082,76.6811,64453.0],["2019-08-12",76.954,77.7726,72.5878,72.9971,33700.0],["2019-08-13",72.7242,73.9522,69.1767,73.4064,28993.0],["2019-08-14",73.4064,73.4064,68.9038,71.7691,34533.0],["2019-08-15",71.3598,72.042,67.6758,68.9038,27240.0],["2019-08-16",67.8123,69.9954,65.0834,69.3132,32340.0],["2019-08-19",69.3132,70.2683,67.1301,67.1301,18500.0],["2019-08-20",67.1301,68.3581,65.4927,66.9936,12053.0],["2019-08-21",67.403,68.2216,64.947,65.0834,19120.0],["2019-08-22",64.947,66.3114,62.9003,63.4461,16340.0],["2019-08-23",62.6274,63.0368,60.7172,60.7172,18587.0],["2019-08-26",61.263,62.6274,59.8986,60.8537,19680.0],["2019-08-27",60.5808,61.3995,59.0799,60.1715,8987.0],["2019-08-28",60.4443,63.719,60.4443,63.0368,10407.0],["2019-08-29",63.4461,66.7207,63.4461,66.4478,15733.0],["2019-08-30",66.4478,66.8572,64.947,65.7656,9707.0],["2019-09-03",64.8105,66.5843,64.2648,65.7656,12453.0],["2019-09-04",66.175,68.9038,66.175,68.6309,12113.0],["2019-09-05",69.0403,70.5411,68.2216,68.7674,24140.0],["2019-09-06",67.8123,69.8589,66.8572,69.0403,9387.0],["2019-09-09",69.4496,75.0438,69.4496,74.2251,25207.0],["2019-09-10",74.498,76.2718,70.814,71.6327,20413.0],["2019-09-11",72.1785,73.5429,70.2683,70.814,20187.0],["2019-09-12",70.4047,70.814,68.6309,69.0403,8653.0],["2019-09-13",68.7674,72.5878,68.7674,70.6776,10853.0],["2019-09-16",73.6793,75.9989,71.7691,75.4531,26153.0],["2019-09-17",75.726,77.3633,72.7242,75.1802,17647.0],["2019-09-18",74.6344,75.9989,72.5878,72.5878,13707.0],["2019-09-19",73.1336,74.498,71.0869,72.4513,9747.0],["2019-09-20",72.4514,78.3184,72.042,74.6344,37013.0],["2019-09-23",74.498,76.4082,73.9522,76.1353,9340.0],["2019-09-24",76.1353,76.1353,72.4514,73.4064,7867.0],["2019-09-25",72.4513,73.4064,69.586,70.5411,18013.0],["2019-09-26",70.4047,71.3598,68.4945,69.586,11980.0],["2019-09-27",69.586,71.0869,68.9038,69.8589,10827.0],["2019-09-30",69.0403,69.586,66.0385,66.3114,31067.0],["2019-10-01",66.5843,67.9487,65.7656,65.9021,15493.0],["2019-10-02",65.4927,67.5394,64.6741,65.6292,39407.0],["2019-10-03",65.6292,65.7656,63.5825,64.1283,19520.0],["2019-10-04",63.9919,66.4478,63.5825,66.4478,6767.0],["2019-10-07",66.4478,67.1301,64.5376,64.5376,10473.0],["2019-10-08",64.5376,65.2199,61.5359,61.5359,12420.0],["2019-10-09",62.0817,62.9003,59.3528,59.7621,15033.0],["2019-10-10",59.6257,61.263,59.0799,59.4892,12673.0],["2019-10-11",60.4443,60.7172,59.0799,60.035,10773.0],["2019-10-14",60.035,61.8088,59.2164,60.7172,7280.0],["2019-10-15",59.2164,64.6741,59.2164,62.491,14813.0],["2019-10-16",61.8088,62.491,61.3994,61.9452,7393.0],["2019-10-17",62.2181,63.0368,61.5359,61.9452,8087.0],["2019-10-18",61.9452,63.8554,61.5359,61.5359,15100.0],["2019-10-21",61.8088,62.9003,61.5359,62.3546,9327.0],["2019-10-22",62.491,66.3114,62.491,65.6292,21367.0],["2019-10-23",65.6292,66.7207,64.6741,66.0385,23200.0],["2019-10-24",66.0385,66.0385,63.719,64.5376,8813.0],["2019-10-25",65.2199,68.4945,64.5376,68.2216,27660.0],["2019-10-28",68.2216,68.9038,66.3114,67.1301,15800.0],["2019-10-29",67.1301,68.0852,64.947,66.5843,21840.0],["2019-10-30",66.5843,67.5394,64.8105,65.0834,22440.0],["2019-10-31",65.0834,65.9021,63.5825,65.3563,12240.0],["2019-11-01",66.175,67.8123,65.4927,67.2665,16600.0],["2019-11-04",68.0852,71.2234,68.0852,70.814,54893.0],["2019-11-05",71.0869,72.3149,70.2683,72.3149,47773.0],["2019-11-06",72.8632,73.5846,68.3904,68.8232,32153.0],["2019-11-07",68.679,69.8332,66.2261,67.0918,18907.0],["2019-11-08",65.649,65.7933,58.4348,63.7733,47840.0],["2019-11-11",62.7633,62.7633,56.992,57.1363,43693.0],["2019-11-12",57.8577,59.4448,57.4248,58.1463,15613.0],["2019-11-13",58.1463,58.1463,54.972,55.8377,17273.0],["2019-11-14",57.1363,57.8577,54.6835,55.8377,21247.0],["2019-11-15",56.2706,57.8577,55.5492,57.4248,23360.0],["2019-11-18",57.7134,57.7134,54.972,55.2606,22113.0],["2019-11-19",54.972,56.992,53.8178,54.3949,32800.0],["2019-11-20",53.962,54.3949,50.6435,51.0764,41213.0],["2019-11-21",50.9321,52.5192,48.7678,50.0664,65627.0],["2019-11-22",50.3549,51.2207,49.2007,50.0664,29980.0],["2019-11-25",51.2207,51.2207,43.2851,46.1707,71840.0],["2019-11-26",46.6036,47.1807,43.8622,44.1508,44980.0],["2019-11-27",44.0065,44.7279,42.5636,44.5836,62387.0],["2019-11-29",44.5836,44.7279,43.4293,44.1508,6760.0],["2019-12-02",44.0065,44.4393,41.8422,43.2851,43653.0],["2019-12-03",42.5636,43.1408,41.4094,42.5636,14440.0],["2019-12-04",42.5636,44.4393,42.5636,44.0065,30993.0],["2019-12-05",44.1508,44.5836,41.8422,42.2751,18773.0],["2019-12-06",41.8422,42.7079,40.5437,41.6979,28220.0],["2019-12-09",41.8422,44.4393,41.5537,43.5736,36513.0],["2019-12-10",44.0065,48.9121,43.5736,47.9021,67007.0],["2019-12-11",48.1907,48.9121,45.7379,48.335,30913.0],["2019-12-12",47.9021,53.0963,47.6136,52.0864,35713.0],["2019-12-13",52.0864,52.6635,48.4793,48.7678,27200.0],["2019-12-16",48.7678,51.2207,48.4793,50.6435,23673.0],["2019-12-17",50.4992,51.7978,49.7778,50.3549,20553.0],["2019-12-18",50.2107,51.5092,50.0664,50.7878,25973.0],["2019-12-19",50.7878,52.0864,49.6335,50.9321,26893.0],["2019-12-20",50.9321,51.5092,50.0664,50.4992,40647.0],["2019-12-23",50.355,50.7878,48.7678,49.345,32700.0],["2019-12-24",49.0564,49.7778,47.9021,48.1907,9813.0],["2019-12-26",48.1907,50.4992,47.9021,49.6335,36207.0],["2019-12-27",49.4893,49.7778,46.6036,47.0364,25347.0],["2019-12-30",47.7579,47.9021,43.4293,43.4293,63307.0],["2019-12-31",43.2851,47.9021,42.7079,47.7579,56960.0],["2020-01-02",47.7578,48.1907,45.0165,45.0165,18073.0],["2020-01-03",45.8822,47.325,45.305,47.1807,16847.0],["2020-01-06",47.6136,50.2107,47.325,49.7778,46093.0],["2020-01-07",48.4793,50.0664,46.6036,49.7778,27853.0],["2020-01-08",49.4893,50.2107,46.1707,46.7479,45813.0],["2020-01-09",47.0364,50.0664,46.8921,49.345,28053.0],["2020-01-10",49.4893,49.4893,46.8921,47.1807,17913.0],["2020-01-13",47.325,47.7578,46.315,46.8921,29220.0],["2020-01-14",47.0364,49.6335,46.8921,47.7579,32207.0],["2020-01-15",47.1807,49.0564,47.0364,48.7678,13840.0],["2020-01-16",48.9121,52.9521,48.9121,52.0864,37753.0],["2020-01-17",51.9421,51.9421,49.345,50.7878,18107.0],["2020-01-21",50.9321,50.9321,48.7678,49.0564,25220.0],["2020-01-22",49.0564,49.7778,46.8921,47.325,26660.0],["2020-01-23",47.0364,47.7579,45.5936,46.7479,27507.0],["2020-01-24",46.7479,47.1807,45.8822,46.1707,13420.0],["2020-01-27",45.4493,46.6036,44.4393,46.315,18913.0],["2020-01-28",46.315,49.2007,46.315,49.0564,21787.0],["2020-01-29",48.335,49.0564,43.4293,43.7179,53987.0],["2020-01-30",43.5736,46.1707,43.2851,45.8822,49967.0],["2020-01-31",44.8722,46.6036,44.5836,46.0264,22367.0],["2020-02-03",46.8921,47.0364,46.4593,46.4593,19273.0],["2020-02-04",46.8921,47.0364,45.4493,46.0264,33327.0],["2020-02-05",46.315,47.7579,46.1707,47.325,32433.0],["2020-02-06",46.95,47.1,43.2,43.35,52080.0],["2020-02-07",43.5,43.65,39.0,39.3,54380.0],["2020-02-10",38.7,38.85,38.25,38.25,22353.0],["2020-02-11",38.25,39.0,34.95,35.1,32813.0],["2020-02-12",35.55,37.35,35.55,37.35,28273.0],["2020-02-13",37.5,37.8,34.5,34.65,26087.0],["2020-02-14",36.45,36.45,35.25,35.85,17653.0],["2020-02-18",34.95,36.0,34.95,35.4,18773.0],["2020-02-19",36.3,37.35,35.55,37.35,19780.0],["2020-02-20",37.5,39.75,37.5,39.0,16040.0],["2020-02-21",38.7,39.0,38.4,38.55,8313.0],["2020-02-24",37.8,39.45,36.75,38.1,27147.0],["2020-02-25",37.65,37.95,35.4,36.15,41200.0],["2020-02-26",36.6,37.95,36.15,36.3,29913.0],["2020-02-27",35.55,35.85,32.55,34.2,35913.0],["2020-02-28",32.85,32.85,26.1,30.45,67647.0],["2020-03-02",31.05,31.2,29.25,29.7,25053.0],["2020-03-03",29.25,30.6,27.0,27.0,28027.0],["2020-03-04",27.75,28.2,26.25,26.25,30047.0],["2020-03-05",25.65,26.1,23.25,23.25,27420.0],["2020-03-06",22.5,23.25,21.3,21.3,29853.0],["2020-03-09",16.5,17.25,13.65,15.0,76980.0],["2020-03-10",17.7,17.7,13.5,17.4,99433.0],["2020-03-11",16.2,17.1,15.0,15.3,33993.0],["2020-03-12",14.25,14.25,10.5,10.5,73040.0],["2020-03-13",15.0,20.1,12.0,20.1,86313.0],["2020-03-16",13.5,15.0,12.9,13.5,35400.0],["2020-03-17",13.5,14.1,11.85,12.15,59893.0],["2020-03-18",12.0,12.0,7.5,7.5,71493.0],["2020-03-19",8.85,10.5,8.7,9.9,55407.0],["2020-03-20",10.65,12.0,7.5,8.25,59213.0],["2020-03-23",8.85,9.45,8.1,8.25,38107.0],["2020-03-24",9.0,10.5,8.25,10.2,59740.0],["2020-03-25",10.2,10.8,9.3,9.6,50760.0],["2020-03-26",9.75,9.9,8.85,9.45,53507.0],["2020-03-27",9.15,9.75,8.55,8.55,34867.0],["2020-03-30",8.85,8.85,7.5,8.1,42220.0],["2020-03-31",8.25,9.15,8.1,9.15,28013.0],["2020-04-01",9.15,9.15,8.1,8.25,24487.0],["2020-04-02",8.85,9.15,8.25,8.55,31313.0],["2020-04-03",9.0,9.15,7.8,8.1,25313.0],["2020-04-06",8.85,9.15,8.4,8.4,17187.0],["2020-04-07",9.15,9.75,8.55,9.45,40773.0],["2020-04-08",9.6,10.5,8.85,10.2,29793.0],["2020-04-09",11.1,14.7,10.5,11.55,106580.0],["2020-04-13",12.9,13.05,11.25,11.85,41653.0],["2020-04-14",12.75,12.9,11.4,12.15,33913.0],["2020-04-15",12.45,12.45,11.4,11.7,21693.0],["2020-04-16",12.3,12.3,11.25,11.4,38720.0],["2020-04-17",12.0,12.3,11.25,12.15,48460.0],["2020-04-20",11.4,12.0,11.1,11.7,41027.0],["2020-04-21",11.85,12.0,11.1,11.55,29720.0],["2020-04-22",11.55,11.85,10.95,11.1,30947.0],["2020-04-23",11.1,12.75,11.1,12.0,45193.0],["2020-04-24",12.6,13.2,12.45,12.6,32073.0],["2020-04-27",12.75,13.35,11.25,13.35,40220.0],["2020-04-28",13.2,18.3,13.2,17.25,106187.0],["2020-04-29",17.7,19.5,16.8,18.75,58440.0],["2020-04-30",19.35,23.1,17.85,19.5,70113.0],["2020-05-01",19.35,20.55,17.7,18.45,28993.0],["2020-05-04",16.2,16.5,11.55,14.1,159807.0],["2020-05-05",14.7,15.15,13.95,14.4,38067.0],["2020-05-06",14.4,14.4,11.85,12.15,43307.0],["2020-05-07",12.15,13.2,12.15,12.3,13413.0],["2020-05-08",12.3,12.75,11.4,12.75,33313.0],["2020-05-11",12.45,13.05,11.7,12.45,46000.0],["2020-05-12",12.6,12.75,11.7,11.85,17667.0],["2020-05-13",11.7,11.7,10.5,10.95,29467.0],["2020-05-14",10.8,11.7,10.05,11.1,28020.0],["2020-05-15",10.8,11.4,10.5,11.1,10100.0],["2020-05-18",12.75,13.05,11.85,12.15,28173.0],["2020-05-19",11.7,12.45,11.25,12.3,27880.0],["2020-05-20",12.3,13.05,12.3,12.9,28467.0],["2020-05-21",13.2,13.5,12.75,13.35,21987.0],["2020-05-22",12.45,13.35,12.3,13.05,8547.0],["2020-05-26",14.1,14.25,13.2,13.95,19253.0],["2020-05-27",14.1,14.1,13.2,13.95,19760.0],["2020-05-28",13.95,16.2,13.5,16.05,74100.0],["2020-05-29",18.3,24.9,18.3,19.65,234033.0],["2020-06-01",18.6,22.35,17.7,22.05,48013.0],["2020-06-02",22.05,24.6,21.45,24.6,42907.0],["2020-06-03",25.2,27.0,24.9,26.1,50353.0],["2020-06-04",25.5,26.55,23.25,24.0,52753.0],["2020-06-05",24.0,26.1,24.0,25.2,40780.0],["2020-06-08",26.25,33.75,26.25,31.5,94033.0],["2020-06-09",31.5,31.8,27.75,29.85,33900.0],["2020-06-10",28.8,29.85,27.0,27.6,30773.0],["2020-06-11",24.9,24.9,19.5,20.7,88973.0],["2020-06-12",22.05,23.7,21.15,21.45,55880.0],["2020-06-15",20.25,22.05,19.95,21.3,37613.0],["2020-06-16",22.05,23.7,21.3,21.6,56867.0],["2020-06-17",21.15,22.35,19.05,19.2,52580.0],["2020-06-18",19.65,19.95,19.2,19.35,16060.0],["2020-06-19",19.35,19.5,17.4,18.6,144500.0],["2020-06-22",18.6,18.6,17.1,17.55,26667.0],["2020-06-23",18.0,18.6,17.1,17.1,20253.0],["2020-06-24",16.65,17.1,15.3,15.45,47773.0],["2020-06-25",15.6,16.95,15.45,16.2,15633.0],["2020-06-26",16.5,17.1,15.6,15.9,29213.0],["2020-06-29",15.6,16.5,15.15,15.15,11880.0],["2020-06-30",15.75,15.9,14.85,14.85,26573.0],["2020-07-01",15.0,15.6,14.7,15.15,24147.0],["2020-07-02",15.6,15.75,15.15,15.15,6347.0],["2020-07-06",15.15,15.6,14.7,15.0,16167.0],["2020-07-07",15.0,15.0,13.65,13.65,35327.0],["2020-07-08",13.65,14.7,12.15,14.55,28933.0],["2020-07-09",13.95,14.4,13.5,13.95,8140.0],["2020-07-10",13.95,14.4,13.05,13.2,14053.0],["2020-07-13",13.35,13.95,12.15,12.9,24340.0],["2020-07-14",13.35,13.35,12.6,12.75,12273.0],["2020-07-15",12.6,14.7,12.45,13.95,31147.0],["2020-07-16",14.1,14.25,13.5,13.8,11867.0],["2020-07-17",13.95,14.25,12.75,13.05,19933.0],["2020-07-20",13.2,13.95,12.9,13.8,16673.0],["2020-07-21",13.65,14.25,13.65,13.8,26520.0],["2020-07-22",13.8,14.25,13.05,13.2,18720.0],["2020-07-23",13.2,13.95,13.05,13.2,21647.0],["2020-07-24",13.5,13.8,12.9,13.05,23207.0],["2020-07-27",13.35,14.25,12.9,13.05,27240.0],["2020-07-28",12.6,13.5,12.6,12.9,23053.0],["2020-07-29",12.9,13.95,12.45,13.05,40273.0],["2020-07-30",13.65,13.65,12.45,12.6,24307.0],["2020-07-31",12.75,12.9,11.7,12.0,23680.0],["2020-08-03",11.85,12.75,11.4,12.45,38940.0],["2020-08-04",12.3,13.35,12.3,13.05,11207.0],["2020-08-05",13.35,13.8,12.6,13.05,22180.0],["2020-08-06",13.8,14.4,13.35,13.95,45067.0],["2020-08-07",14.4,14.4,13.65,14.25,113560.0],["2020-08-10",13.95,14.4,13.8,14.4,79740.0],["2020-08-11",14.55,15.6,14.25,15.0,49133.0],["2020-08-12",15.6,15.75,14.4,14.4,19460.0],["2020-08-13",14.4,14.7,13.65,14.1,36847.0],["2020-08-14",14.25,14.7,13.8,14.1,19233.0],["2020-08-17",13.8,14.55,13.35,13.8,38080.0],["2020-08-18",13.8,13.95,13.35,13.5,16893.0],["2020-08-19",13.2,13.5,12.9,12.9,20660.0],["2020-08-20",12.9,13.35,12.6,12.9,23693.0],["2020-08-21",12.75,12.9,12.3,12.9,23133.0],["2020-08-24",12.45,12.75,11.85,12.6,47853.0],["2020-08-25",12.0,12.75,12.0,12.3,19647.0],["2020-08-26",12.75,12.75,12.15,12.3,17027.0],["2020-08-27",12.3,12.6,12.0,12.0,37220.0],["2020-08-28",12.15,12.6,12.15,12.15,20113.0],["2020-08-31",12.3,12.6,12.0,12.3,16360.0],["2020-09-01",12.15,12.3,12.0,12.15,11267.0],["2020-09-02",12.15,12.9,11.4,12.0,22993.0],["2020-09-03",11.7,12.45,11.55,11.85,9480.0],["2020-09-04",11.7,12.0,10.65,10.95,35347.0],["2020-09-08",10.95,11.4,10.05,10.8,36327.0],["2020-09-09",11.1,11.1,10.2,10.95,20527.0],["2020-09-10",10.8,11.1,10.35,10.65,20947.0],["2020-09-11",10.65,10.8,10.35,10.35,9033.0],["2020-09-14",10.5,10.65,10.35,10.65,9260.0],["2020-09-15",10.65,11.25,10.65,10.8,16673.0],["2020-09-16",11.25,11.25,10.35,10.95,19493.0],["2020-09-17",10.8,11.25,10.5,10.65,7987.0],["2020-09-18",10.8,11.1,10.05,10.05,14093.0],["2020-09-21",9.9,10.5,9.9,10.2,9740.0],["2020-09-22",10.5,10.5,10.2,10.2,18780.0],["2020-09-23",10.05,10.5,8.85,9.75,20920.0],["2020-09-24",9.75,11.25,8.85,10.5,70813.0],["2020-09-25",10.35,11.25,9.9,10.95,97133.0],["2020-09-28",10.8,11.4,9.9,10.35,75900.0],["2020-09-29",10.35,10.95,9.45,10.2,86220.0],["2020-09-30",9.3,10.35,9.3,9.75,38660.0],["2020-10-01",9.6,10.2,9.15,9.6,33920.0],["2020-10-02",9.0,9.45,9.0,9.3,20807.0],["2020-10-05",9.45,9.9,9.3,9.6,15180.0],["2020-10-06",9.75,9.9,9.15,9.3,22107.0],["2020-10-07",9.3,9.75,9.15,9.15,27860.0],["2020-10-08",9.3,13.5,9.3,11.7,757713.0],["2020-10-09",10.8,11.7,10.5,11.55,105300.0],["2020-10-12",11.4,11.7,10.65,11.25,44020.0],["2020-10-13",11.4,12.15,11.1,11.85,50513.0],["2020-10-14",12.0,12.15,11.7,12.0,27253.0],["2020-10-15",12.0,12.0,11.25,11.7,28033.0],["2020-10-16",12.9,13.8,11.55,12.3,295953.0],["2020-10-19",12.6,13.5,12.15,12.6,56280.0],["2020-10-20",12.75,13.35,12.0,12.3,37200.0],["2020-10-21",12.15,12.75,12.15,12.45,12073.0],["2020-10-22",12.75,12.75,12.15,12.6,20293.0],["2020-10-23",12.6,12.75,12.6,12.75,11893.0],["2020-10-26",13.05,13.05,11.55,12.0,18233.0],["2020-10-27",11.7,12.3,11.7,11.85,23267.0],["2020-10-28",11.55,11.85,10.8,11.4,42833.0],["2020-10-29",11.25,11.25,10.8,10.95,20067.0],["2020-10-30",10.65,10.95,10.05,10.5,44413.0],["2020-11-02",10.2,10.5,9.6,9.9,40700.0],["2020-11-03",9.9,10.65,9.9,10.5,34640.0],["2020-11-04",11.4,11.7,10.35,10.65,59193.0],["2020-11-05",10.5,12.0,10.5,11.7,35227.0],["2020-11-06",15.15,15.15,12.0,13.2,1132820.0],["2020-11-09",12.6,14.1,12.6,13.2,121480.0],["2020-11-10",12.84,13.55,11.5,12.67,122800.0],["2020-11-11",12.24,12.45,11.67,12.2,65300.0],["2020-11-12",12.15,12.2,11.55,11.62,70900.0],["2020-11-13",11.72,11.85,10.95,11.06,85000.0],["2020-11-16",11.06,11.97,11.06,11.65,79700.0],["2020-11-17",11.35,13.29,11.3,13.23,121900.0],["2020-11-18",13.34,14.4,13.23,14.0,98500.0],["2020-11-19",13.76,14.84,13.11,14.37,81400.0],["2020-11-20",14.19,14.34,13.73,14.05,125400.0],["2020-11-23",14.1,14.1,13.45,13.86,42000.0],["2020-11-24",14.0,14.15,13.87,13.93,83100.0],["2020-11-25",14.15,16.08,14.0,15.77,157500.0],["2020-11-27",16.32,16.56,15.05,15.5,110800.0],["2020-11-30",15.8,16.1,14.82,15.04,46400.0],["2020-12-01",15.21,15.82,15.07,15.2,32100.0],["2020-12-02",15.2,15.34,14.89,15.12,39100.0],["2020-12-03",15.25,16.18,15.19,15.62,63000.0],["2020-12-04",16.04,16.95,16.04,16.94,85500.0],["2020-12-07",16.1,16.89,16.02,16.5,61200.0],["2020-12-08",16.16,16.93,16.09,16.33,37700.0],["2020-12-09",16.75,16.75,15.12,15.24,100400.0],["2020-12-10",15.11,16.29,15.01,15.23,91000.0],["2020-12-11",15.08,15.85,14.31,14.78,100400.0],["2020-12-14",14.86,15.16,14.1,14.25,64200.0],["2020-12-15",14.25,14.48,13.98,14.03,36500.0],["2020-12-16",14.25,14.28,13.83,14.1,27100.0],["2020-12-17",14.03,14.51,13.85,14.4,34200.0],["2020-12-18",14.45,14.72,14.34,14.58,41700.0],["2020-12-21",14.28,14.47,13.88,14.06,68600.0],["2020-12-22",14.09,14.43,13.88,13.95,31500.0],["2020-12-23",13.9,13.98,13.03,13.25,115500.0],["2020-12-24",13.01,13.48,12.71,13.13,82300.0],["2020-12-28",13.37,13.37,12.6,12.73,102000.0],["2020-12-29",12.8,13.25,12.41,13.08,76200.0],["2020-12-30",12.95,13.26,12.47,12.8,61200.0],["2020-12-31",12.84,12.95,12.46,12.49,58000.0],["2021-01-04",12.51,12.87,12.45,12.57,50000.0],["2021-01-05",12.54,13.35,12.54,13.11,66400.0],["2021-01-06",13.1,13.31,12.64,12.67,64800.0],["2021-01-07",12.76,12.98,12.73,12.78,44800.0],["2021-01-08",12.75,12.88,12.45,12.62,54500.0],["2021-01-11",12.5,12.87,12.4,12.65,30600.0],["2021-01-12",12.9,13.93,12.6,13.72,266800.0],["2021-01-13",19.28,19.29,15.26,17.58,799200.0],["2021-01-14",16.63,18.2,16.51,17.73,153100.0],["2021-01-15",17.44,17.7,16.57,17.32,73100.0],["2021-01-19",17.12,17.49,16.84,17.21,45300.0],["2021-01-20",17.3,17.32,16.03,16.39,113200.0],["2021-01-21",16.39,16.64,15.77,16.23,49500.0],["2021-01-22",15.94,16.39,15.94,16.1,30600.0],["2021-01-25",16.36,16.36,15.42,15.58,59100.0],["2021-01-26",15.58,15.95,15.26,15.29,62100.0],["2021-01-27",15.26,15.42,14.75,14.75,73700.0],["2021-01-28",15.0,16.13,14.41,15.71,175900.0],["2021-01-29",15.61,15.8,15.01,15.55,74400.0],["2021-02-01",15.41,15.63,14.9,15.5,86500.0],["2021-02-02",15.89,16.63,15.78,16.47,124300.0],["2021-02-03",16.5,18.08,16.5,18.08,123700.0],["2021-02-04",18.16,21.46,17.89,20.5,191800.0],["2021-02-05",20.5,20.5,19.43,19.69,64600.0],["2021-02-08",19.99,21.0,19.39,20.57,95800.0],["2021-02-09",20.5,20.71,19.83,19.92,59700.0],["2021-02-10",19.95,20.21,19.4,20.0,68400.0],["2021-02-11",19.76,20.14,19.66,19.7,36900.0],["2021-02-12",19.65,20.48,19.54,20.29,73200.0],["2021-02-16",20.92,21.38,20.5,20.88,76700.0],["2021-02-17",21.49,21.59,20.0,20.42,71100.0],["2021-02-18",20.72,21.48,19.77,20.49,43600.0],["2021-02-19",20.28,20.97,20.01,20.89,17300.0],["2021-02-22",20.57,21.77,20.19,20.8,88200.0],["2021-02-23",20.33,21.89,19.55,21.55,54300.0],["2021-02-24",21.55,22.86,20.61,22.8,98700.0],["2021-02-25",22.67,23.29,21.52,22.0,71900.0],["2021-02-26",22.0,22.0,20.3,20.37,52200.0],["2021-03-01",20.41,22.93,20.4,22.25,53900.0],["2021-03-02",22.32,23.14,21.58,22.72,82400.0],["2021-03-03",22.8,24.77,22.8,23.33,94200.0],["2021-03-04",23.76,25.35,20.41,21.12,247100.0],["2021-03-05",22.2,22.96,20.62,21.98,119000.0],["2021-03-08",21.65,22.8,21.65,22.28,53700.0],["2021-03-09",22.56,23.46,21.37,23.31,59600.0],["2021-03-10",23.19,26.44,23.15,26.44,130800.0],["2021-03-11",26.06,27.66,25.78,27.64,64900.0],["2021-03-12",27.64,29.7,27.38,29.0,130400.0],["2021-03-15",29.3,29.61,28.6,28.99,73500.0],["2021-03-16",29.41,29.48,27.67,28.49,93400.0],["2021-03-17",28.62,29.31,27.91,29.0,61100.0],["2021-03-18",29.24,29.36,27.24,27.31,55500.0],["2021-03-19",27.68,27.68,26.32,26.67,272100.0],["2021-03-22",26.99,26.99,26.23,26.5,30300.0],["2021-03-23",26.29,26.44,24.51,24.51,39100.0],["2021-03-24",24.93,25.81,24.68,24.96,53200.0],["2021-03-25",24.75,25.24,23.81,24.81,66300.0],["2021-03-26",25.15,25.99,24.06,24.48,52900.0],["2021-03-29",24.54,26.03,23.31,24.03,82200.0],["2021-03-30",24.5,24.73,23.73,24.1,34200.0],["2021-03-31",23.96,24.25,23.57,23.57,38400.0],["2021-04-01",23.8,24.09,23.58,23.65,44800.0],["2021-04-05",23.57,23.94,22.6,22.9,21900.0],["2021-04-06",22.68,24.39,22.47,22.47,37600.0],["2021-04-07",23.12,23.12,21.85,21.9,12400.0],["2021-04-08",22.0,22.99,21.75,21.75,33800.0],["2021-04-09",21.79,21.83,20.76,21.0,24600.0],["2021-04-12",20.97,21.93,20.1,20.9,53200.0],["2021-04-13",20.9,21.17,20.41,20.85,20400.0],["2021-04-14",20.73,22.21,20.65,22.14,44200.0],["2021-04-15",22.19,22.62,21.5,22.02,52600.0],["2021-04-16",22.07,22.54,21.0,21.0,23300.0],["2021-04-19",20.76,22.13,20.76,21.32,33000.0],["2021-04-20",21.08,21.43,20.55,20.83,21800.0],["2021-04-21",20.67,21.48,20.42,21.48,5800.0],["2021-04-22",21.41,21.45,20.75,20.91,17100.0],["2021-04-23",21.2,21.53,20.84,21.3,11100.0],["2021-04-26",21.26,22.9,21.05,22.83,18500.0],["2021-04-27",23.19,23.49,22.9,23.34,16700.0],["2021-04-28",23.31,24.07,23.31,23.82,14700.0],["2021-04-29",24.11,25.0,24.11,24.93,17800.0],["2021-04-30",24.56,24.93,23.55,23.61,13000.0],["2021-05-03",24.07,24.7,23.96,24.28,12400.0],["2021-05-04",24.49,24.5,21.7,23.85,44400.0],["2021-05-05",24.4,24.91,23.85,24.29,27000.0],["2021-05-06",24.02,24.1,23.27,23.87,44700.0],["2021-05-07",23.88,27.97,23.88,25.75,104900.0],["2021-05-10",25.75,26.66,25.4,26.66,44000.0],["2021-05-11",25.5,25.71,25.0,25.0,35300.0],["2021-05-12",25.14,25.58,22.88,23.77,52700.0],["2021-05-13",23.54,24.22,22.78,23.06,34500.0],["2021-05-14",23.66,24.0,23.14,23.54,36200.0],["2021-05-17",23.88,24.1,23.5,23.75,36600.0],["2021-05-18",23.77,24.61,23.61,23.79,28200.0],["2021-05-19",23.78,24.62,23.38,24.0,25800.0],["2021-05-20",24.04,24.05,23.35,23.7,17700.0],["2021-05-21",23.5,24.58,23.2,24.46,19500.0],["2021-05-24",24.61,26.05,24.01,25.65,61200.0],["2021-05-25",26.0,26.0,25.14,25.66,40900.0],["2021-05-26",25.41,26.75,25.31,25.32,27800.0],["2021-05-27",25.2,26.0,25.01,25.61,26900.0],["2021-05-28",26.0,26.2,25.2,25.24,24400.0],["2021-06-01",25.52,26.74,25.52,26.0,39700.0],["2021-06-02",26.01,27.02,26.0,27.02,36300.0],["2021-06-03",26.93,28.25,26.93,28.23,15700.0],["2021-06-04",28.07,28.5,27.21,27.65,35900.0],["2021-06-07",28.02,28.58,27.15,28.03,53400.0],["2021-06-08",28.09,28.49,27.36,28.1,28200.0],["2021-06-09",28.16,28.88,28.0,28.78,27500.0],["2021-06-10",29.0,29.05,28.5,28.99,27400.0],["2021-06-11",29.0,29.45,28.74,29.1,19700.0],["2021-06-14",29.0,29.8,27.79,28.13,72000.0],["2021-06-15",28.15,28.99,28.11,28.69,53900.0],["2021-06-16",28.71,28.92,27.56,27.84,44500.0],["2021-06-17",28.0,28.3,26.81,27.61,43400.0],["2021-06-18",27.2,27.81,26.86,26.86,29800.0],["2021-06-21",27.5,28.67,27.2,27.96,59200.0],["2021-06-22",28.2,29.73,27.92,28.8,59600.0],["2021-06-23",29.02,30.25,29.02,30.09,58100.0],["2021-06-24",30.14,30.14,29.54,29.54,61500.0],["2021-06-25",29.83,30.15,28.87,28.95,61600.0],["2021-06-28",29.48,29.48,28.24,29.13,51500.0],["2021-06-29",29.22,29.95,29.15,29.6,44500.0],["2021-06-30",29.66,30.65,29.6,30.38,45200.0],["2021-07-01",30.41,31.25,30.25,30.83,54600.0],["2021-07-02",30.93,33.67,30.76,33.67,67400.0],["2021-07-06",34.35,35.96,33.9,34.5,150400.0],["2021-07-07",34.04,35.15,33.49,33.64,35200.0],["2021-07-08",33.37,34.2,32.57,33.51,24900.0],["2021-07-09",33.8,35.72,33.8,35.19,38800.0],["2021-07-12",35.44,37.67,34.56,37.65,84000.0],["2021-07-13",37.95,41.95,37.74,41.25,173700.0],["2021-07-14",41.74,46.64,39.41,40.7,250600.0],["2021-07-15",39.8,40.87,36.41,38.31,106900.0],["2021-07-16",39.19,40.74,38.02,38.84,74300.0],["2021-07-19",37.01,37.27,32.83,34.53,124900.0],["2021-07-20",35.0,37.28,35.0,37.01,44900.0],["2021-07-21",37.2,38.14,35.04,35.47,46400.0],["2021-07-22",35.19,35.19,33.89,34.61,33600.0],["2021-07-23",34.94,35.1,34.37,34.68,21300.0],["2021-07-26",34.68,39.93,34.68,39.26,96400.0],["2021-07-27",38.6,39.73,37.01,37.87,39800.0],["2021-07-28",37.73,38.47,37.31,38.47,25800.0],["2021-07-29",38.42,38.49,37.08,37.99,24200.0],["2021-07-30",37.86,38.29,37.1,37.31,12200.0],["2021-08-02",37.45,38.35,37.01,37.02,32700.0],["2021-08-03",37.01,37.88,36.26,37.52,15000.0],["2021-08-04",37.0,38.08,37.0,37.5,30600.0],["2021-08-05",37.21,38.14,37.12,37.35,28400.0],["2021-08-06",38.0,38.05,36.81,37.53,21600.0],["2021-08-09",36.55,37.45,35.1,35.11,46400.0],["2021-08-10",35.15,37.92,35.15,36.77,34300.0],["2021-08-11",36.02,37.73,35.65,36.66,37900.0],["2021-08-12",36.12,37.4,36.12,36.83,25700.0],["2021-08-13",36.81,36.81,34.81,34.87,21600.0],["2021-08-16",34.21,34.98,33.02,33.98,24300.0],["2021-08-17",33.91,35.39,33.13,33.47,17100.0],["2021-08-18",33.26,34.63,33.12,33.12,23400.0],["2021-08-19",33.01,33.5,30.0,30.01,84000.0],["2021-08-20",30.2,31.3,29.0,29.65,43000.0],["2021-08-23",30.31,31.0,29.92,30.48,23100.0],["2021-08-24",30.52,34.0,30.52,32.81,23200.0],["2021-08-25",32.98,34.31,32.59,33.2,7700.0],["2021-08-26",33.11,34.2,32.6,33.05,8700.0],["2021-08-27",32.82,33.62,32.01,33.42,16000.0],["2021-08-30",34.19,34.19,33.0,33.5,18100.0],["2021-08-31",33.54,34.02,33.08,33.83,11000.0],["2021-09-01",33.46,34.0,32.52,34.0,11700.0],["2021-09-02",34.2,34.81,33.89,33.96,10100.0],["2021-09-03",33.93,34.35,33.41,34.11,21600.0],["2021-09-07",34.11,34.48,31.19,31.81,33800.0],["2021-09-08",32.12,32.73,31.13,31.53,21500.0],["2021-09-09",31.0,32.92,31.0,31.29,26500.0],["2021-09-10",32.14,33.83,31.23,33.45,31300.0],["2021-09-13",33.97,37.98,33.21,37.64,91800.0],["2021-09-14",37.83,37.83,36.13,36.13,36100.0],["2021-09-15",36.57,37.5,36.23,37.14,44400.0],["2021-09-16",37.01,38.25,36.68,38.25,45800.0],["2021-09-17",38.25,38.25,36.18,36.52,111500.0],["2021-09-20",35.36,35.96,33.0,34.85,127200.0],["2021-09-21",34.85,35.78,34.71,35.21,30000.0],["2021-09-22",35.88,37.17,34.98,36.25,36400.0],["2021-09-23",36.25,37.0,36.25,36.5,15400.0],["2021-09-24",36.72,37.14,36.1,36.45,24300.0],["2021-09-27",36.86,37.6,36.5,37.21,17400.0],["2021-09-28",37.5,37.5,36.25,36.49,39400.0],["2021-09-29",36.56,37.32,36.36,36.68,20400.0],["2021-09-30",36.95,37.37,35.35,35.55,27700.0],["2021-10-01",36.86,37.49,36.33,37.49,47700.0],["2021-10-04",37.49,38.82,36.61,37.99,53200.0],["2021-10-05",38.55,39.35,37.61,38.6,45100.0],["2021-10-06",38.38,38.65,36.73,36.75,16800.0],["2021-10-07",36.87,37.04,35.48,35.48,32700.0],["2021-10-08",35.1,36.38,34.32,34.57,44900.0],["2021-10-11",34.7,35.95,34.54,35.28,25200.0],["2021-10-12",35.0,36.36,35.0,35.62,34000.0],["2021-10-13",37.55,39.0,37.0,38.19,147000.0],["2021-10-14",38.19,38.19,37.25,37.58,49000.0],["2021-10-15",38.36,38.37,36.21,36.63,38400.0],["2021-10-18",36.72,37.03,35.42,35.99,55800.0],["2021-10-19",35.77,36.68,35.59,36.09,53800.0],["2021-10-20",36.68,36.68,34.68,34.89,58500.0],["2021-10-21",34.44,36.7,34.01,35.1,62700.0],["2021-10-22",35.1,35.5,34.09,34.67,14700.0],["2021-10-25",35.2,35.27,34.22,34.91,29200.0],["2021-10-26",34.8,35.7,32.27,32.53,61400.0],["2021-10-27",32.6,34.35,32.03,32.62,74200.0],["2021-10-28",32.21,33.66,32.12,32.58,34700.0],["2021-10-29",32.43,32.57,29.81,31.39,95200.0],["2021-11-01",31.41,33.57,31.02,31.81,55900.0],["2021-11-02",31.9,32.29,30.39,31.39,26800.0],["2021-11-03",31.02,31.02,28.46,29.73,149200.0],["2021-11-04",30.15,32.64,30.07,31.41,60900.0],["2021-11-05",31.41,31.89,29.92,29.97,29700.0],["2021-11-08",29.91,31.99,29.48,31.29,43300.0],["2021-11-09",31.2,32.3,30.49,32.23,19000.0],["2021-11-10",31.63,32.07,30.7,31.1,34400.0],["2021-11-11",31.1,32.85,31.1,32.85,12900.0],["2021-11-12",32.66,33.2,30.34,30.35,52500.0],["2021-11-15",31.03,31.86,30.79,31.33,18400.0],["2021-11-16",31.49,31.69,31.0,31.08,6800.0],["2021-11-17",31.94,32.09,28.7,29.38,72900.0],["2021-11-18",29.51,30.58,29.01,29.5,53400.0],["2021-11-19",29.52,30.49,28.71,30.1,39200.0],["2021-11-22",29.67,31.49,29.67,31.49,20500.0],["2021-11-23",31.51,32.59,30.88,32.28,22300.0],["2021-11-24",32.92,33.46,32.73,33.18,14800.0],["2021-11-26",31.35,32.2,30.0,31.39,45600.0],["2021-11-29",31.32,31.32,30.36,30.51,36500.0],["2021-11-30",30.28,31.55,29.0,29.88,48200.0],["2021-12-01",30.27,32.29,29.11,29.51,42800.0],["2021-12-02",30.02,31.39,30.02,30.17,8500.0],["2021-12-03",31.01,31.01,29.16,29.27,7700.0],["2021-12-06",29.57,29.57,27.13,27.84,60800.0],["2021-12-07",27.84,30.71,27.84,29.96,79300.0],["2021-12-08",30.66,31.69,30.35,31.47,12800.0],["2021-12-09",32.22,32.25,29.51,29.92,19400.0],["2021-12-10",29.93,30.4,29.6,29.83,14900.0],["2021-12-13",29.8,30.04,26.63,26.66,58600.0],["2021-12-14",26.67,28.19,26.51,27.15,55200.0],["2021-12-15",27.0,27.15,23.25,25.33,100300.0],["2021-12-16",25.71,26.3,23.63,24.52,91600.0],["2021-12-17",24.49,24.85,23.21,23.4,146700.0],["2021-12-20",23.4,23.64,21.64,23.09,60500.0],["2021-12-21",23.73,24.0,22.15,22.64,79700.0],["2021-12-22",22.94,23.45,21.81,22.4,55800.0],["2021-12-23",22.41,23.39,22.39,22.6,48100.0],["2021-12-27",22.6,23.45,21.8,23.09,75500.0],["2021-12-28",23.25,23.25,22.13,22.52,36600.0],["2021-12-29",22.24,22.88,21.75,22.01,55800.0],["2021-12-30",22.08,22.81,21.9,22.24,34200.0],["2021-12-31",22.18,22.64,21.85,22.2,39900.0],["2022-01-03",22.2,24.04,22.2,23.55,80900.0],["2022-01-04",23.35,24.95,23.35,24.14,45600.0],["2022-01-05",24.07,25.29,23.68,24.72,47600.0],["2022-01-06",24.92,25.69,24.7,25.02,28600.0],["2022-01-07",25.0,26.22,24.86,24.91,31700.0],["2022-01-10",24.71,24.79,24.2,24.56,5800.0],["2022-01-11",24.32,25.17,23.22,24.63,89400.0],["2022-01-12",25.0,26.21,23.7,24.6,60000.0],["2022-01-13",24.52,24.55,23.32,24.11,34300.0],["2022-01-14",24.0,25.0,23.42,24.18,41400.0],["2022-01-18",24.84,25.0,23.57,24.83,22600.0],["2022-01-19",24.83,25.39,23.61,24.11,21700.0],["2022-01-20",24.1,25.25,24.08,24.45,12600.0],["2022-01-21",24.19,24.19,22.65,23.67,40800.0],["2022-01-24",23.16,23.17,22.0,22.74,61900.0],["2022-01-25",23.61,24.5,22.85,23.68,47000.0],["2022-01-26",24.07,24.8,23.64,24.11,37300.0],["2022-01-27",24.07,24.44,23.07,24.04,21100.0],["2022-01-28",24.04,24.04,23.0,23.22,13500.0],["2022-01-31",23.1,24.18,23.1,24.09,10800.0],["2022-02-01",24.1,24.1,23.24,24.02,226800.0],["2022-02-02",24.06,24.45,23.73,23.93,36200.0],["2022-02-03",23.68,24.04,23.39,23.63,46500.0],["2022-02-04",23.59,24.02,23.2,24.01,80700.0],["2022-02-07",24.08,24.23,23.25,24.11,25100.0],["2022-02-08",23.41,24.07,23.07,23.8,33400.0],["2022-02-09",23.76,24.4,23.5,24.06,32700.0],["2022-02-10",24.0,24.1,23.79,23.85,52200.0],["2022-02-11",24.05,24.5,23.58,23.85,17000.0],["2022-02-14",24.0,24.1,23.66,23.98,23100.0],["2022-02-15",23.76,24.5,23.76,24.27,22300.0],["2022-02-16",24.5,24.5,23.96,23.96,16500.0],["2022-02-17",24.0,24.07,23.52,23.82,9100.0],["2022-02-18",23.82,23.92,23.23,23.71,29600.0],["2022-02-22",23.52,24.25,23.06,23.81,50700.0],["2022-02-23",23.7,24.4,23.52,23.6,208700.0],["2022-02-24",23.44,24.88,23.03,24.88,63700.0],["2022-02-25",20.75,20.97,14.88,17.26,583000.0],["2022-02-28",17.11,17.5,15.5,15.68,222200.0],["2022-03-01",15.51,16.0,14.01,14.24,165900.0],["2022-03-02",14.3,15.22,14.14,14.59,117400.0],["2022-03-03",14.43,16.21,14.4,15.58,82400.0],["2022-03-04",15.6,15.99,14.75,15.06,46400.0],["2022-03-07",15.48,15.51,14.39,14.56,95100.0],["2022-03-08",14.73,15.35,14.27,14.78,180500.0],["2022-03-09",15.16,16.62,14.6,15.3,192700.0],["2022-03-10",15.31,16.16,15.31,15.43,62000.0],["2022-03-11",15.52,16.1,15.02,15.11,36100.0],["2022-03-14",15.02,15.7,14.43,14.83,75600.0],["2022-03-15",14.83,15.34,14.12,14.21,67500.0],["2022-03-16",14.41,14.64,13.91,14.13,91800.0],["2022-03-17",14.38,14.95,14.15,14.7,131700.0],["2022-03-18",14.68,15.05,14.58,14.74,149300.0],["2022-03-21",14.8,15.11,14.7,14.75,221100.0],["2022-03-22",14.8,15.05,14.51,14.75,206000.0],["2022-03-23",15.0,15.15,14.63,14.85,34000.0],["2022-03-24",15.06,15.08,14.61,14.9,57500.0],["2022-03-25",15.07,16.3,14.85,15.96,137800.0],["2022-03-28",15.67,16.4,15.36,16.24,37200.0],["2022-03-29",16.24,16.24,15.2,15.9,55600.0],["2022-03-30",15.83,15.91,15.0,15.1,47400.0],["2022-03-31",15.08,15.37,14.77,14.88,73000.0],["2022-04-01",14.88,15.76,14.88,15.63,53500.0],["2022-04-04",15.7,16.08,15.52,15.86,48000.0],["2022-04-05",15.72,15.93,15.18,15.5,46100.0],["2022-04-06",15.61,15.67,15.2,15.55,31200.0],["2022-04-07",15.53,15.67,15.09,15.43,18300.0],["2022-04-08",15.69,15.88,15.08,15.55,23200.0],["2022-04-11",15.48,15.51,14.81,15.42,19900.0],["2022-04-12",15.46,15.71,15.0,15.4,45200.0],["2022-04-13",15.37,15.81,15.02,15.4,44300.0],["2022-04-14",15.4,15.69,14.92,15.53,65900.0],["2022-04-18",15.4,16.98,14.95,16.72,75400.0],["2022-04-19",16.72,18.69,16.4,18.52,91200.0],["2022-04-20",18.75,19.75,18.28,19.33,109900.0],["2022-04-21",19.33,19.7,19.03,19.25,59200.0],["2022-04-22",19.1,19.1,17.5,17.96,38500.0],["2022-04-25",17.5,17.96,16.28,17.27,80000.0],["2022-04-26",17.21,17.21,16.34,16.56,52300.0],["2022-04-27",16.59,17.8,16.59,17.54,24100.0],["2022-04-28",17.54,18.22,16.95,17.64,37400.0],["2022-04-29",17.63,17.88,16.56,16.96,32200.0],["2022-05-02",16.89,17.58,16.51,17.06,40200.0],["2022-05-03",17.47,18.07,17.47,17.62,57100.0],["2022-05-04",18.06,21.49,18.0,20.66,97700.0],["2022-05-05",20.78,21.49,20.09,21.1,33100.0],["2022-05-06",21.18,21.46,20.07,20.94,34300.0],["2022-05-09",20.8,20.8,19.25,19.66,66800.0],["2022-05-10",19.64,20.41,18.63,19.2,34200.0],["2022-05-11",19.3,20.27,19.03,19.28,20100.0],["2022-05-12",19.11,19.52,18.59,19.52,22900.0],["2022-05-13",19.52,20.13,18.81,19.12,55000.0],["2022-05-16",18.87,19.79,18.79,19.73,24200.0],["2022-05-17",19.96,20.79,19.47,20.16,16500.0],["2022-05-18",20.11,20.11,18.27,18.48,30200.0],["2022-05-19",18.45,19.04,18.15,18.68,26900.0],["2022-05-20",19.0,19.0,17.55,18.56,23500.0],["2022-05-23",18.42,19.0,17.54,18.55,21200.0],["2022-05-24",18.49,18.57,17.95,18.31,23700.0],["2022-05-25",18.43,19.48,18.31,18.99,33500.0],["2022-05-26",19.0,19.75,18.22,18.23,40200.0],["2022-05-27",19.15,19.62,18.27,19.15,26300.0],["2022-05-31",19.38,19.38,18.2,18.35,67900.0],["2022-06-01",18.45,19.04,18.05,19.04,23300.0],["2022-06-02",18.78,19.4,18.59,18.85,29900.0],["2022-06-03",18.61,19.75,18.35,19.71,35000.0],["2022-06-06",19.68,19.75,19.0,19.04,27700.0],["2022-06-07",19.18,19.78,18.69,19.71,39100.0],["2022-06-08",19.72,19.76,18.44,18.65,65600.0],["2022-06-09",18.6,18.6,17.99,17.99,26400.0],["2022-06-10",18.25,18.76,17.89,18.74,27400.0],["2022-06-13",18.59,18.59,16.56,17.08,57100.0],["2022-06-14",17.26,17.54,16.3,17.54,21600.0],["2022-06-15",17.23,17.69,16.3,16.98,23400.0],["2022-06-16",16.71,16.71,15.23,15.65,63900.0],["2022-06-17",15.82,16.26,14.55,15.28,36000.0],["2022-06-21",15.48,15.93,15.05,15.85,38500.0],["2022-06-22",15.25,15.68,15.01,15.31,35500.0],["2022-06-23",15.53,15.53,14.26,14.58,38300.0],["2022-06-24",14.65,14.99,13.8,14.08,36000.0],["2022-06-27",14.3,14.43,13.75,13.75,45600.0],["2022-06-28",14.16,14.53,13.54,13.68,29000.0],["2022-06-29",14.13,14.13,12.91,12.94,41700.0],["2022-06-30",13.0,13.4,12.5,12.73,41300.0],["2022-07-01",12.76,13.2,11.52,12.02,21500.0],["2022-07-05",12.27,12.94,11.55,12.94,167300.0],["2022-07-06",12.54,13.38,12.2,12.77,78900.0],["2022-07-07",12.97,13.8,12.97,13.29,22000.0],["2022-07-08",13.05,13.87,13.05,13.61,9400.0],["2022-07-11",13.44,13.44,12.7,13.0,16300.0],["2022-07-12",12.52,13.14,12.52,12.8,28700.0],["2022-07-13",12.88,13.12,12.88,13.0,2200.0],["2022-07-14",12.8,12.93,12.28,12.6,21900.0],["2022-07-15",12.89,13.45,12.72,13.15,5200.0],["2022-07-18",13.44,13.98,12.77,12.93,30500.0],["2022-07-19",13.43,14.12,12.84,12.85,6100.0],["2022-07-20",13.05,13.94,13.05,13.64,36900.0],["2022-07-21",13.3,13.88,13.1,13.47,7700.0],["2022-07-22",13.48,14.15,13.3,13.5,15000.0],["2022-07-25",13.58,13.75,13.58,13.58,3400.0],["2022-07-26",13.68,13.68,12.68,13.1,23200.0],["2022-07-27",13.1,14.01,13.1,13.66,11900.0],["2022-07-28",13.5,14.24,13.5,14.2,13800.0],["2022-07-29",14.19,14.95,14.0,14.95,18100.0],["2022-08-01",14.75,15.25,14.69,15.25,14300.0],["2022-08-02",15.09,15.48,14.75,15.22,8000.0],["2022-08-03",15.23,15.86,15.06,15.38,11000.0],["2022-08-04",15.49,15.49,14.25,14.51,44000.0],["2022-08-05",14.4,15.88,14.06,15.6,21400.0],["2022-08-08",15.32,16.12,15.32,16.05,16000.0],["2022-08-09",16.34,16.5,15.37,16.25,16200.0],["2022-08-10",16.3,16.74,15.88,16.36,16900.0],["2022-08-11",16.63,17.85,16.5,16.52,60900.0],["2022-08-12",16.61,17.16,15.65,15.99,33000.0],["2022-08-15",15.8,16.74,14.95,16.33,48300.0],["2022-08-16",16.12,16.71,15.8,16.0,37400.0],["2022-08-17",15.98,16.5,15.75,15.97,31700.0],["2022-08-18",16.11,16.62,16.06,16.32,15900.0],["2022-08-19",16.11,17.28,16.1,16.62,41200.0],["2022-08-22",16.75,16.95,15.21,16.07,29600.0],["2022-08-23",16.59,17.32,16.27,16.7,26100.0],["2022-08-24",15.73,17.02,15.73,17.02,22200.0],["2022-08-25",16.98,17.25,16.75,16.92,17200.0],["2022-08-26",16.8,17.01,16.75,16.85,7200.0],["2022-08-29",16.93,17.17,16.5,17.09,15000.0],["2022-08-30",16.85,16.85,16.38,16.7,14600.0],["2022-08-31",16.5,16.65,16.5,16.65,3600.0],["2022-09-01",16.15,16.6,16.01,16.3,42200.0],["2022-09-02",16.48,17.17,16.08,16.27,17200.0],["2022-09-06",16.53,16.53,16.0,16.24,8800.0],["2022-09-07",16.25,16.64,16.02,16.28,7900.0],["2022-09-08",16.65,16.8,15.82,16.3,12600.0],["2022-09-09",16.5,16.59,16.24,16.25,14100.0],["2022-09-12",16.19,16.9,16.19,16.87,28600.0],["2022-09-13",16.51,17.25,16.25,16.44,21000.0],["2022-09-14",16.16,16.46,16.04,16.18,8200.0],["2022-09-15",16.17,16.63,15.86,16.0,13500.0],["2022-09-16",15.75,16.17,15.38,15.79,24800.0],["2022-09-19",15.37,16.12,15.05,15.71,27700.0],["2022-09-20",15.79,16.8,15.4,16.37,56000.0],["2022-09-21",16.02,16.5,15.5,15.87,13300.0],["2022-09-22",16.01,16.52,15.0,15.3,34700.0],["2022-09-23",14.95,15.2,13.34,13.6,63600.0],["2022-09-26",13.5,14.26,13.01,13.99,51500.0],["2022-09-27",14.14,14.44,13.45,13.94,24000.0],["2022-09-28",13.85,14.67,13.8,14.46,43300.0],["2022-09-29",14.0,14.69,13.45,14.51,27800.0],["2022-09-30",14.36,15.44,14.36,15.02,15100.0],["2022-10-03",15.38,15.96,14.67,15.02,32400.0],["2022-10-04",15.19,16.25,15.17,16.25,25900.0],["2022-10-05",16.25,16.38,16.05,16.23,5200.0],["2022-10-06",15.41,16.68,15.41,16.68,14600.0],["2022-10-07",16.01,16.76,16.01,16.5,20100.0],["2022-10-10",16.41,16.49,15.48,15.75,11300.0],["2022-10-11",16.3,16.3,15.43,15.7,4600.0],["2022-10-12",15.44,15.83,14.72,15.5,41700.0],["2022-10-13",15.5,16.3,15.5,16.3,8500.0],["2022-10-14",15.92,16.57,15.81,16.47,33900.0],["2022-10-17",16.99,18.94,16.9,17.68,113900.0],["2022-10-18",17.55,18.67,17.41,18.57,35300.0],["2022-10-19",18.49,18.49,17.39,18.17,20900.0],["2022-10-20",18.36,18.36,17.72,17.95,13300.0],["2022-10-21",17.94,18.75,17.93,18.57,41600.0],["2022-10-24",18.31,19.41,18.31,19.05,36200.0],["2022-10-25",18.25,19.5,18.25,18.81,30600.0],["2022-10-26",18.78,18.78,18.28,18.71,3000.0],["2022-10-27",18.74,20.14,18.74,19.65,32800.0],["2022-10-28",20.15,20.15,19.31,19.95,9100.0],["2022-10-31",19.77,19.9,18.65,19.15,23000.0],["2022-11-01",19.46,19.95,19.06,19.18,15500.0],["2022-11-02",19.58,19.58,19.07,19.35,4600.0],["2022-11-03",19.38,19.38,19.09,19.38,13000.0],["2022-11-04",19.76,20.74,19.35,20.38,42500.0],["2022-11-07",20.5,20.5,19.65,20.13,18500.0],["2022-11-08",20.25,21.3,20.2,21.26,17700.0],["2022-11-09",20.93,20.93,19.82,20.06,18300.0],["2022-11-10",20.5,20.5,20.0,20.01,3400.0],["2022-11-11",20.29,20.33,20.01,20.14,6500.0],["2022-11-14",20.14,21.0,19.49,20.0,50500.0],["2022-11-15",20.49,20.7,20.05,20.2,19700.0],["2022-11-16",20.19,21.49,20.16,21.1,19700.0],["2022-11-17",21.1,21.1,20.26,20.55,28700.0],["2022-11-18",20.32,21.06,20.32,20.6,15100.0],["2022-11-21",20.51,21.22,19.75,20.03,15200.0],["2022-11-22",19.9,20.56,19.81,20.32,9900.0],["2022-11-23",20.03,20.74,20.03,20.1,10300.0],["2022-11-25",20.21,20.53,19.7,20.25,6900.0],["2022-11-28",19.91,20.42,19.25,20.23,21500.0],["2022-11-29",20.45,20.71,20.13,20.31,21400.0],["2022-11-30",20.66,20.7,20.16,20.7,11100.0],["2022-12-01",20.99,20.99,20.48,20.5,6400.0],["2022-12-02",20.25,20.5,20.07,20.12,11000.0],["2022-12-05",20.04,20.09,19.59,19.59,3600.0],["2022-12-06",19.64,20.0,19.5,19.62,4100.0],["2022-12-07",19.23,19.49,18.81,19.15,19600.0],["2022-12-08",19.12,20.0,19.12,20.0,16500.0],["2022-12-09",19.56,19.78,17.9,19.75,42200.0],["2022-12-12",19.19,19.24,18.45,18.76,45100.0],["2022-12-13",19.15,19.5,18.56,18.62,35800.0],["2022-12-14",18.72,18.85,17.69,18.48,61400.0],["2022-12-15",17.85,18.07,17.34,17.76,35700.0],["2022-12-16",17.3,17.75,16.99,17.53,116300.0],["2022-12-19",17.04,17.72,16.16,16.8,69000.0],["2022-12-20",16.26,17.53,16.26,17.25,35300.0],["2022-12-21",17.25,17.25,16.31,16.52,49700.0],["2022-12-22",16.25,16.25,15.8,15.98,35600.0],["2022-12-23",15.75,16.54,15.55,16.35,67600.0],["2022-12-27",16.04,17.39,16.04,16.95,29700.0],["2022-12-28",16.65,16.97,15.54,16.45,45500.0],["2022-12-29",16.5,16.95,16.5,16.76,9400.0],["2022-12-30",16.7,17.32,16.11,16.68,52500.0],["2023-01-03",16.38,16.99,16.13,16.24,9900.0],["2023-01-04",16.21,16.8,16.11,16.51,6400.0],["2023-01-05",16.21,16.54,16.21,16.54,3300.0],["2023-01-06",16.46,17.38,16.46,17.38,9300.0],["2023-01-09",17.24,17.24,16.75,17.11,9200.0],["2023-01-10",16.97,17.31,16.97,17.31,2600.0],["2023-01-11",19.0,19.0,18.01,18.48,3800.0],["2023-01-12",18.28,18.55,16.79,16.79,6500.0],["2023-01-13",17.39,18.31,17.03,18.29,5400.0],["2023-01-17",18.01,18.01,17.47,17.75,10000.0],["2023-01-18",17.54,17.63,17.32,17.63,1400.0],["2023-01-19",17.8,18.14,17.24,17.65,14300.0],["2023-01-20",17.84,17.84,17.5,17.5,6400.0],["2023-01-23",17.58,18.76,17.58,18.72,23500.0],["2023-01-24",17.79,18.7,17.55,18.45,2000.0],["2023-01-25",18.35,18.92,18.35,18.41,6000.0],["2023-01-26",18.53,18.62,18.17,18.17,4900.0],["2023-01-27",17.66,18.79,17.66,18.25,6700.0],["2023-01-30",18.09,18.15,17.55,17.6,7500.0],["2023-01-31",17.5,18.07,17.5,17.62,4700.0],["2023-02-01",17.54,17.92,16.28,17.41,14900.0],["2023-02-02",17.56,18.21,17.21,17.34,9900.0],["2023-02-03",17.25,17.9,17.25,17.88,11600.0],["2023-02-06",17.61,17.64,17.15,17.23,9400.0],["2023-02-07",17.32,17.67,17.0,17.0,9300.0],["2023-02-08",17.01,17.01,16.55,16.55,17100.0],["2023-02-09",16.5,16.9,16.5,16.56,5100.0],["2023-02-10",16.5,16.6,16.28,16.28,6300.0],["2023-02-13",16.71,16.71,16.42,16.54,16200.0],["2023-02-14",16.66,16.68,16.5,16.5,5000.0],["2023-02-15",16.35,17.49,16.35,17.49,5500.0],["2023-02-16",16.66,17.21,16.66,16.88,12900.0],["2023-02-17",17.07,17.35,16.6,16.75,12900.0],["2023-02-21",16.75,17.0,16.06,16.06,23000.0],["2023-02-22",16.27,16.76,16.0,16.39,10200.0],["2023-02-23",16.53,16.53,15.5,15.55,25500.0],["2023-02-24",17.0,17.25,16.05,16.7,60200.0],["2023-02-27",16.69,17.26,16.69,16.8,83900.0],["2023-02-28",16.97,17.08,16.55,16.69,47900.0],["2023-03-01",16.49,16.71,16.3,16.41,15200.0],["2023-03-02",16.5,17.13,16.33,16.72,38700.0],["2023-03-03",17.04,17.76,17.04,17.39,49500.0],["2023-03-06",17.34,17.66,17.22,17.5,50800.0],["2023-03-07",17.3,19.35,17.3,18.95,82300.0],["2023-03-08",19.05,19.08,18.56,18.69,9100.0],["2023-03-09",18.63,18.7,17.65,17.7,30100.0],["2023-03-10",17.75,17.8,16.91,17.28,21100.0],["2023-03-13",17.01,17.19,16.63,16.7,2900.0],["2023-03-14",17.11,17.54,17.07,17.28,16200.0],["2023-03-15",17.0,17.0,16.0,16.0,19900.0],["2023-03-16",15.97,16.5,15.97,16.35,22700.0],["2023-03-17",16.15,16.3,15.63,16.12,32100.0],["2023-03-20",15.88,16.29,15.88,15.94,8900.0],["2023-03-21",16.21,16.51,16.0,16.01,10200.0],["2023-03-22",16.2,16.2,15.75,15.89,12700.0],["2023-03-23",15.79,16.16,15.62,15.62,10800.0],["2023-03-24",15.63,15.9,15.25,15.32,12900.0],["2023-03-27",15.48,15.97,15.48,15.97,2800.0],["2023-03-28",15.96,15.96,15.28,15.37,6400.0],["2023-03-29",15.55,15.55,15.0,15.11,15100.0],["2023-03-30",15.14,15.3,14.78,15.25,8300.0],["2023-03-31",15.52,15.98,14.96,15.35,26000.0],["2023-04-03",15.69,15.74,15.26,15.3,5200.0],["2023-04-04",15.32,15.34,14.9,14.9,9100.0],["2023-04-05",14.9,15.17,14.81,15.17,7600.0],["2023-04-06",15.0,15.68,14.5,15.33,27100.0],["2023-04-10",15.12,15.45,15.0,15.29,14300.0],["2023-04-11",15.49,16.69,15.47,16.22,11900.0],["2023-04-12",16.29,16.62,15.96,16.05,5100.0],["2023-04-13",15.93,16.18,15.93,15.94,2600.0],["2023-04-14",15.96,15.96,15.56,15.59,2200.0],["2023-04-17",15.65,15.99,15.65,15.99,1800.0],["2023-04-18",15.94,16.25,15.65,15.75,3600.0],["2023-04-19",16.01,16.29,15.95,16.0,3200.0],["2023-04-20",15.89,16.08,15.65,15.8,5300.0],["2023-04-21",15.77,15.89,15.54,15.89,2200.0],["2023-04-24",15.82,15.82,15.7,15.7,900.0],["2023-04-25",16.01,16.02,15.53,15.58,11900.0],["2023-04-26",15.49,16.03,15.49,15.67,14300.0],["2023-04-27",15.82,15.82,15.26,15.3,13700.0],["2023-04-28",15.32,16.03,15.32,15.33,10800.0],["2023-05-01",15.33,15.56,15.07,15.1,4600.0],["2023-05-02",15.22,15.22,15.0,15.08,2500.0],["2023-05-03",15.01,15.01,14.1,14.3,12300.0],["2023-05-04",14.41,14.41,13.78,13.9,15400.0],["2023-05-05",14.5,15.32,14.5,15.31,7600.0],["2023-05-08",14.67,15.36,14.65,14.65,17100.0],["2023-05-09",14.66,14.89,14.61,14.65,19600.0],["2023-05-10",14.85,14.9,14.65,14.9,4500.0],["2023-05-11",14.68,14.68,14.18,14.26,4900.0],["2023-05-12",14.27,14.41,13.95,14.05,6800.0],["2023-05-15",14.21,14.48,14.09,14.3,3800.0],["2023-05-16",14.48,14.57,14.05,14.1,2400.0],["2023-05-17",14.06,14.35,14.02,14.02,5300.0],["2023-05-18",14.1,14.5,14.1,14.25,1800.0],["2023-05-19",14.29,14.75,14.29,14.73,5600.0],["2023-05-22",14.6,14.99,14.57,14.84,5200.0],["2023-05-23",14.9,15.0,14.66,15.0,10500.0],["2023-05-24",14.8,14.9,14.5,14.8,15400.0],["2023-05-25",14.61,14.94,14.61,14.92,9300.0],["2023-05-26",14.77,14.95,14.43,14.76,12600.0],["2023-05-30",14.71,15.0,14.7,15.0,20500.0],["2023-05-31",14.91,15.4,14.91,15.14,11300.0],["2023-06-01",15.17,15.24,14.96,15.03,20200.0],["2023-06-02",15.19,15.75,15.15,15.51,12300.0],["2023-06-05",15.52,16.6,15.05,15.27,21800.0],["2023-06-06",15.27,15.81,14.96,15.6,4500.0],["2023-06-07",16.06,16.38,15.95,16.13,8100.0],["2023-06-08",15.81,15.86,15.6,15.6,4600.0],["2023-06-09",15.6,15.98,15.2,15.5,6300.0],["2023-06-12",15.32,15.69,15.23,15.31,6000.0],["2023-06-13",15.5,16.37,15.5,16.22,10900.0],["2023-06-14",16.23,16.95,16.23,16.95,31900.0],["2023-06-15",16.63,17.44,16.58,17.13,14900.0],["2023-06-16",17.1,17.24,16.68,17.24,18300.0],["2023-06-20",16.99,17.41,16.56,16.7,5900.0],["2023-06-21",16.85,16.85,16.85,16.85,400.0],["2023-06-22",16.23,16.23,15.8,15.96,4800.0],["2023-06-23",15.71,15.83,15.5,15.75,7300.0],["2023-06-26",15.67,15.67,15.25,15.62,2700.0],["2023-06-27",15.55,15.98,15.5,15.5,3400.0],["2023-06-28",15.52,15.94,15.52,15.73,4900.0],["2023-06-29",15.69,15.75,15.68,15.75,2000.0],["2023-06-30",15.87,16.5,15.87,16.25,18900.0],["2023-07-03",16.15,16.15,16.15,16.15,400.0],["2023-07-05",16.15,16.35,16.15,16.23,11300.0],["2023-07-06",16.11,16.18,15.82,16.09,5100.0],["2023-07-07",15.84,16.34,15.66,16.34,2800.0],["2023-07-10",16.24,16.38,15.76,16.2,4800.0],["2023-07-11",16.0,16.38,15.3,15.45,28700.0],["2023-07-12",15.75,16.38,15.55,15.55,6800.0],["2023-07-13",15.75,15.94,15.57,15.93,4800.0],["2023-07-14",15.58,16.0,15.58,16.0,1700.0],["2023-07-17",16.0,16.0,15.25,15.25,11100.0],["2023-07-18",16.38,16.38,15.4,15.4,3200.0],["2023-07-19",15.58,15.97,15.28,15.28,9500.0],["2023-07-20",15.72,15.72,15.35,15.54,5100.0],["2023-07-21",15.45,15.85,15.07,15.83,10900.0],["2023-07-24",15.9,15.9,15.68,15.86,4000.0],["2023-07-25",15.85,15.91,15.5,15.5,15900.0],["2023-07-26",15.66,15.89,15.49,15.78,7400.0],["2023-07-27",15.75,16.04,15.5,15.69,12700.0],["2023-07-28",15.8,15.83,15.55,15.77,10400.0],["2023-07-31",15.82,16.2,15.81,16.06,6900.0],["2023-08-01",16.02,16.02,15.75,15.77,1700.0],["2023-08-02",15.77,15.77,15.0,15.16,20900.0],["2023-08-03",15.25,15.3,15.24,15.27,2500.0],["2023-08-04",15.3,15.7,15.01,15.05,4700.0],["2023-08-07",15.42,15.78,15.3,15.3,5100.0],["2023-08-08",15.44,15.7,15.2,15.35,9000.0],["2023-08-09",15.5,15.68,15.11,15.49,6300.0],["2023-08-10",15.4,15.4,13.75,14.0,39700.0],["2023-08-11",14.99,14.99,13.91,14.1,22600.0],["2023-08-14",14.26,14.26,13.5,13.5,5900.0],["2023-08-15",13.5,14.0,13.31,13.52,18000.0],["2023-08-16",14.0,14.18,13.36,13.4,12600.0],["2023-08-17",13.4,13.8,13.4,13.76,7400.0],["2023-08-18",13.32,13.65,13.31,13.65,5700.0],["2023-08-21",13.8,14.4,13.7,14.25,8300.0],["2023-08-22",14.22,14.39,14.04,14.21,3800.0],["2023-08-23",14.07,14.13,14.01,14.01,2200.0],["2023-08-24",13.98,14.07,13.51,13.84,2300.0],["2023-08-25",14.03,14.03,13.69,13.83,4300.0],["2023-08-28",13.79,14.19,13.53,13.53,10600.0],["2023-08-29",13.74,13.88,13.56,13.7,2200.0],["2023-08-30",13.76,13.83,13.69,13.73,10900.0],["2023-08-31",14.1,14.1,13.51,13.51,3800.0],["2023-09-01",13.82,14.03,13.77,13.77,6300.0],["2023-09-05",13.79,13.85,13.3,13.34,20700.0],["2023-09-06",13.57,13.75,13.25,13.26,11900.0],["2023-09-07",13.36,13.49,13.16,13.46,10300.0],["2023-09-08",13.47,13.6,13.36,13.42,4100.0],["2023-09-11",13.44,13.85,13.03,13.05,11100.0],["2023-09-12",13.06,13.38,13.0,13.38,14100.0],["2023-09-13",13.24,13.65,13.24,13.55,7000.0],["2023-09-14",13.66,13.67,13.22,13.22,13700.0],["2023-09-15",13.34,13.72,13.11,13.72,22300.0],["2023-09-18",13.4,13.58,13.21,13.48,6500.0],["2023-09-19",13.38,13.78,13.18,13.55,4900.0],["2023-09-20",13.59,13.87,13.29,13.6,6700.0],["2023-09-21",13.5,13.84,13.0,13.23,38800.0],["2023-09-22",13.19,14.15,13.19,13.45,61900.0],["2023-09-25",13.63,13.81,13.25,13.4,9900.0],["2023-09-26",13.28,13.34,13.28,13.33,1500.0],["2023-09-27",13.45,13.62,13.26,13.58,8600.0],["2023-09-28",13.6,14.06,13.56,13.89,13900.0],["2023-09-29",13.92,14.15,13.79,13.85,3800.0],["2023-10-02",13.82,13.99,13.52,13.65,6700.0],["2023-10-03",15.0,17.6,15.0,17.33,138800.0],["2023-10-04",17.42,19.32,17.22,19.0,69400.0],["2023-10-05",19.06,20.38,18.95,20.01,63700.0],["2023-10-06",19.88,19.88,19.26,19.48,7200.0],["2023-10-09",19.48,19.92,19.1,19.22,33200.0],["2023-10-10",19.64,19.75,19.0,19.34,10900.0],["2023-10-11",19.34,19.77,18.52,18.52,22400.0],["2023-10-12",18.97,18.97,18.06,18.5,13200.0],["2023-10-13",18.3,18.98,17.85,18.41,25100.0],["2023-10-16",18.36,18.96,17.95,18.14,24100.0],["2023-10-17",18.02,18.5,17.66,17.66,12100.0],["2023-10-18",18.05,18.61,17.75,17.86,11000.0],["2023-10-19",17.9,17.99,17.19,17.44,12900.0],["2023-10-20",17.68,17.68,17.0,17.45,30800.0],["2023-10-23",17.41,19.73,17.4,18.55,39200.0],["2023-10-24",19.0,19.36,18.35,18.44,30100.0],["2023-10-25",18.85,18.98,18.6,18.64,5700.0],["2023-10-26",18.82,18.82,18.15,18.59,3400.0],["2023-10-27",17.73,18.45,17.71,18.3,3000.0],["2023-10-30",18.17,19.45,18.17,18.79,7900.0],["2023-10-31",19.04,19.04,18.34,18.95,8300.0],["2023-11-01",18.96,19.61,18.28,19.31,11500.0],["2023-11-02",19.13,20.3,19.13,19.94,15600.0],["2023-11-03",19.64,20.73,19.42,19.9,9400.0],["2023-11-06",19.98,20.45,19.47,20.29,18700.0],["2023-11-07",20.0,20.25,19.52,19.93,13500.0],["2023-11-08",19.51,20.16,19.5,19.81,17800.0],["2023-11-09",19.82,20.96,19.77,19.99,18900.0],["2023-11-10",19.54,20.72,19.52,20.42,16300.0],["2023-11-13",19.95,21.0,19.76,20.86,22100.0],["2023-11-14",20.48,21.4,20.18,20.85,5600.0],["2023-11-15",20.47,21.11,19.95,20.22,12600.0],["2023-11-16",20.01,20.01,18.76,18.77,7000.0],["2023-11-17",19.18,19.72,19.0,19.12,8900.0],["2023-11-20",19.28,19.49,18.81,19.0,6500.0],["2023-11-21",19.0,19.22,18.25,18.25,14900.0],["2023-11-22",18.14,18.95,18.07,18.8,7900.0],["2023-11-24",19.33,19.33,18.59,19.13,3300.0],["2023-11-27",18.26,19.4,18.26,18.75,19800.0],["2023-11-28",19.04,19.13,18.6,18.8,3200.0],["2023-11-29",18.59,20.93,18.54,20.75,29400.0],["2023-11-30",20.75,21.0,19.87,20.7,33200.0],["2023-12-01",19.77,20.45,19.34,19.68,34300.0],["2023-12-04",19.87,20.99,18.84,19.26,53000.0],["2023-12-05",19.25,19.25,18.79,18.79,24200.0],["2023-12-06",19.56,19.56,18.17,18.24,27900.0],["2023-12-07",18.5,18.91,17.86,17.99,28100.0],["2023-12-08",18.17,18.33,17.72,18.02,16700.0],["2023-12-11",17.72,18.55,17.25,17.75,46900.0],["2023-12-12",17.48,18.07,17.15,17.45,17200.0],["2023-12-13",17.74,18.91,17.25,17.86,37600.0],["2023-12-14",18.09,19.21,18.06,18.31,28000.0],["2023-12-15",18.33,18.33,17.24,17.24,99600.0],["2023-12-18",17.58,18.48,17.31,17.39,31800.0],["2023-12-19",17.5,18.09,17.21,17.73,33800.0],["2023-12-20",17.52,18.42,17.52,17.85,27400.0],["2023-12-21",18.32,18.32,17.76,18.0,8500.0],["2023-12-22",17.97,18.16,17.83,17.86,5000.0],["2023-12-26",17.95,18.7,17.9,17.95,10300.0],["2023-12-27",18.29,18.32,18.0,18.15,4400.0],["2023-12-28",17.88,18.46,17.88,18.25,14500.0],["2023-12-29",18.25,18.25,17.91,17.91,4600.0],["2024-01-02",18.2,18.2,17.94,18.0,5600.0],["2024-01-03",18.0,18.01,17.61,17.96,33000.0],["2024-01-04",17.8,18.44,17.75,18.44,27800.0],["2024-01-05",18.11,18.35,17.69,17.77,28300.0],["2024-01-08",17.74,17.74,17.35,17.35,22000.0],["2024-01-09",17.55,17.55,17.09,17.22,17300.0],["2024-01-10",17.0,17.51,17.0,17.13,9700.0],["2024-01-11",17.15,17.48,16.88,17.0,18200.0],["2024-01-12",17.25,17.38,17.25,17.34,2500.0],["2024-01-16",17.34,17.68,17.05,17.34,9000.0],["2024-01-17",17.1,17.25,16.68,16.74,24100.0],["2024-01-18",16.52,16.82,16.1,16.1,48800.0],["2024-01-19",16.25,16.61,16.0,16.28,31900.0],["2024-01-22",16.25,17.0,16.24,16.89,6200.0],["2024-01-23",16.56,16.81,16.23,16.6,17600.0],["2024-01-24",16.45,16.72,15.93,16.31,20000.0],["2024-01-25",16.5,16.5,16.2,16.49,23000.0],["2024-01-26",16.41,16.75,16.25,16.62,7700.0],["2024-01-29",16.6,16.91,16.38,16.89,12400.0],["2024-01-30",16.69,16.76,16.65,16.72,5000.0],["2024-01-31",16.55,16.78,16.14,16.23,14700.0],["2024-02-01",16.15,16.39,16.15,16.24,6600.0],["2024-02-02",16.13,16.33,16.13,16.33,6000.0],["2024-02-05",16.37,16.37,15.56,15.69,26600.0],["2024-02-06",15.87,17.23,15.7,16.95,39100.0],["2024-02-07",16.53,16.78,16.44,16.59,2600.0],["2024-02-08",16.73,17.02,16.4,16.86,10500.0],["2024-02-09",16.6,16.84,16.6,16.84,16700.0],["2024-02-12",16.67,17.22,16.6,16.73,19200.0],["2024-02-13",16.68,17.15,16.45,16.61,9600.0],["2024-02-14",17.0,17.0,15.76,15.9,28300.0],["2024-02-15",16.0,17.07,15.85,16.79,27100.0],["2024-02-16",16.5,17.55,16.5,17.2,16800.0],["2024-02-20",17.27,17.49,17.03,17.03,9200.0],["2024-02-21",17.4,17.87,17.21,17.35,10500.0],["2024-02-22",17.55,17.7,17.23,17.23,13300.0],["2024-02-23",17.35,19.48,17.11,19.34,76100.0],["2024-02-26",19.0,19.79,19.0,19.39,81700.0],["2024-02-27",19.53,19.78,19.07,19.55,94500.0],["2024-02-28",19.5,19.75,18.55,19.34,32900.0],["2024-02-29",19.35,20.14,19.35,19.55,22300.0],["2024-03-01",19.05,19.83,19.0,19.49,28500.0],["2024-03-04",19.27,20.13,18.89,19.63,46800.0],["2024-03-05",19.66,19.7,19.0,19.28,62200.0],["2024-03-06",19.28,20.72,19.24,20.69,40600.0],["2024-03-07",20.36,20.93,20.36,20.7,8500.0],["2024-03-08",20.71,20.88,20.53,20.88,5100.0],["2024-03-11",21.0,21.0,20.6,20.65,31000.0],["2024-03-12",20.48,20.83,19.91,20.63,34200.0],["2024-03-13",20.5,20.96,20.2,20.43,7200.0],["2024-03-14",20.22,20.6,20.22,20.35,11600.0],["2024-03-15",19.99,20.42,18.26,18.45,125000.0],["2024-03-18",19.07,19.07,17.5,17.75,107700.0],["2024-03-19",17.75,18.89,17.26,18.12,18100.0],["2024-03-20",18.0,19.26,18.0,19.19,55300.0],["2024-03-21",19.25,19.86,19.2,19.43,33900.0],["2024-03-22",25.79,27.25,24.52,27.0,917700.0],["2024-03-25",27.25,28.36,27.25,27.6,189000.0],["2024-03-26",27.75,28.39,27.75,28.02,166700.0],["2024-03-27",27.98,28.5,27.66,28.35,128800.0],["2024-03-28",27.92,28.7,27.55,28.07,68900.0],["2024-04-01",28.11,29.18,28.11,28.5,32300.0],["2024-04-02",28.26,28.59,27.13,28.47,83700.0],["2024-04-03",28.5,28.87,27.51,28.6,84900.0],["2024-04-04",28.25,28.75,28.07,28.31,38300.0],["2024-04-05",28.02,28.98,28.02,28.32,21200.0],["2024-04-08",28.32,28.57,27.89,28.49,19200.0],["2024-04-09",28.4,28.81,28.08,28.28,42000.0],["2024-04-10",28.0,28.15,27.55,27.74,54300.0],["2024-04-11",27.57,28.77,27.57,28.37,38200.0],["2024-04-12",28.13,28.58,28.09,28.39,49100.0],["2024-04-15",28.39,28.64,28.14,28.24,21800.0],["2024-04-16",28.07,28.28,27.71,28.18,11500.0],["2024-04-17",28.1,28.65,28.0,28.23,27500.0],["2024-04-18",28.35,28.35,27.6,27.81,8600.0],["2024-04-19",27.73,28.36,27.7,27.76,26700.0],["2024-04-22",28.04,28.35,27.0,27.49,67000.0],["2024-04-23",27.22,28.23,27.22,27.98,16900.0],["2024-04-24",27.72,28.45,27.51,27.91,18000.0],["2024-04-25",27.51,28.23,27.2,28.02,38700.0],["2024-04-26",28.33,29.54,27.73,28.99,27600.0],["2024-04-29",28.71,29.19,28.71,28.91,10200.0],["2024-04-30",28.75,29.04,28.19,28.58,15000.0],["2024-05-01",28.55,28.56,27.73,27.78,22600.0],["2024-05-02",28.35,28.36,27.81,28.16,10000.0],["2024-05-03",28.25,35.89,28.25,34.02,132600.0],["2024-05-06",34.89,36.0,34.03,35.1,150600.0],["2024-05-07",34.99,35.12,34.31,35.0,90700.0],["2024-05-08",35.0,35.0,33.64,34.55,28400.0],["2024-05-09",34.22,34.88,33.89,34.39,16400.0],["2024-05-10",33.89,34.94,32.13,32.58,28500.0],["2024-05-13",32.38,34.0,32.11,33.16,40300.0],["2024-05-14",33.99,34.42,33.04,34.12,43900.0],["2024-05-15",33.19,35.23,33.19,34.2,61500.0],["2024-05-16",33.9,34.47,32.49,33.72,69600.0],["2024-05-17",33.84,33.84,32.7,33.05,43200.0],["2024-05-20",32.72,34.08,32.7,33.93,41900.0],["2024-05-21",33.63,34.25,32.7,32.81,45400.0],["2024-05-22",32.31,33.25,31.08,32.02,27500.0],["2024-05-23",31.27,32.94,30.93,31.16,23700.0],["2024-05-24",30.2,32.3,30.0,32.29,149200.0],["2024-05-28",32.3,33.98,31.36,33.89,28100.0],["2024-05-29",34.19,34.36,33.23,33.67,5500.0],["2024-05-30",33.7,33.79,31.94,32.95,21600.0],["2024-05-31",32.62,33.9,32.0,32.53,10500.0],["2024-06-03",32.85,34.46,32.34,32.57,4700.0],["2024-06-04",32.5,32.5,31.43,31.71,6000.0],["2024-06-05",31.73,32.51,31.73,32.41,6700.0],["2024-06-06",32.4,32.49,32.08,32.09,3700.0],["2024-06-07",32.52,32.56,31.0,31.94,3900.0],["2024-06-10",31.13,33.46,31.13,32.66,5200.0],["2024-06-11",32.91,33.2,32.28,32.36,12200.0],["2024-06-12",32.5,33.83,31.53,31.55,15800.0],["2024-06-13",32.0,32.64,31.0,31.0,10600.0],["2024-06-14",31.98,32.89,30.67,32.44,17100.0],["2024-06-17",32.49,34.12,31.95,33.37,23300.0],["2024-06-18",34.0,34.42,33.14,33.79,46000.0],["2024-06-20",34.11,34.12,33.52,33.92,19600.0],["2024-06-21",34.0,35.9,34.0,35.9,155300.0],["2024-06-24",35.92,36.78,34.88,36.24,97900.0],["2024-06-25",36.25,36.37,35.53,35.97,26100.0],["2024-06-26",35.56,36.22,35.56,35.85,15000.0],["2024-06-27",35.95,36.3,35.17,35.57,18600.0],["2024-06-28",35.6,36.0,35.18,35.56,15800.0],["2024-07-01",35.36,36.04,35.05,35.38,15900.0],["2024-07-02",35.48,35.85,34.91,35.27,18500.0],["2024-07-03",35.47,35.47,34.42,34.74,10900.0],["2024-07-05",34.86,35.33,34.25,34.54,15700.0],["2024-07-08",34.53,34.96,33.84,34.0,10500.0],["2024-07-09",34.25,34.99,33.3,34.43,126300.0],["2024-07-10",34.66,34.98,33.7,34.22,5100.0],["2024-07-11",33.79,35.85,33.4,35.6,26800.0],["2024-07-12",36.0,36.0,34.2,35.45,18500.0],["2024-07-15",35.47,35.99,34.35,35.98,9600.0],["2024-07-16",36.0,36.6,35.43,36.42,32700.0],["2024-07-17",36.5,36.55,35.9,36.23,18500.0],["2024-07-18",36.05,36.6,36.05,36.3,13800.0],["2024-07-19",36.28,36.39,35.35,36.19,34100.0],["2024-07-22",36.54,37.15,36.02,36.82,50000.0],["2024-07-23",36.82,37.3,36.01,37.17,30600.0],["2024-07-24",37.3,37.3,36.5,36.73,141200.0],["2024-07-25",36.75,37.59,36.35,36.89,33000.0],["2024-07-26",36.6,37.1,36.53,36.93,19900.0],["2024-07-29",36.97,36.97,36.52,36.68,11300.0],["2024-07-30",36.56,37.0,36.05,36.71,33700.0],["2024-07-31",36.75,38.05,36.48,38.05,74800.0],["2024-08-01",39.0,40.75,38.61,39.0,30500.0],["2024-08-02",38.0,39.0,34.89,37.82,98100.0],["2024-08-05",34.98,36.66,34.0,36.09,37900.0],["2024-08-06",36.11,37.0,35.0,36.01,13100.0],["2024-08-07",36.19,37.35,35.67,36.07,78300.0],["2024-08-08",35.79,37.02,35.79,37.0,14500.0],["2024-08-09",36.9,37.0,35.37,36.42,22600.0],["2024-08-12",36.38,36.38,34.84,34.84,85600.0],["2024-08-13",34.8,35.6,33.48,34.4,16500.0],["2024-08-14",33.82,35.46,33.45,34.76,31600.0],["2024-08-15",34.7,35.46,34.36,34.78,17100.0],["2024-08-16",34.92,34.99,34.54,34.81,26900.0],["2024-08-19",34.71,35.93,34.71,35.69,9600.0],["2024-08-20",35.99,36.49,35.56,36.15,34700.0],["2024-08-21",36.5,36.5,35.56,35.73,18100.0],["2024-08-22",35.28,36.74,35.28,36.37,44800.0],["2024-08-23",36.66,37.62,36.04,36.93,31200.0],["2024-08-26",37.0,37.05,36.75,36.89,45800.0],["2024-08-27",36.95,36.99,35.61,36.54,17200.0],["2024-08-28",36.36,36.44,36.14,36.44,12000.0],["2024-08-29",36.2,36.91,36.01,36.67,35200.0],["2024-08-30",36.78,36.9,36.18,36.9,33000.0],["2024-09-03",36.3,37.71,36.3,36.93,47200.0],["2024-09-04",37.2,37.67,36.75,37.02,61400.0],["2024-09-05",36.87,37.36,36.3,36.98,74500.0],["2024-09-06",36.68,37.17,36.18,36.66,35500.0],["2024-09-09",37.05,39.18,36.99,38.08,65400.0],["2024-09-10",37.78,38.21,37.09,37.56,55400.0],["2024-09-11",37.75,38.04,36.38,37.22,54100.0],["2024-09-12",37.4,37.52,36.64,36.98,72600.0],["2024-09-13",36.83,37.1,33.77,34.59,86900.0],["2024-09-16",34.6,36.21,34.6,35.97,40700.0],["2024-09-17",36.39,37.79,35.62,36.78,83200.0],["2024-09-18",36.31,37.51,36.24,37.0,172900.0],["2024-09-19",37.42,37.93,35.8,36.39,137200.0],["2024-09-20",35.88,37.27,35.6,35.91,782800.0],["2024-09-23",36.46,36.95,34.94,35.78,137700.0],["2024-09-24",36.0,36.4,35.71,35.82,107400.0],["2024-09-25",35.45,36.56,34.1,34.38,62200.0],["2024-09-26",34.61,35.04,33.13,33.61,52900.0],["2024-09-27",34.04,35.33,33.69,34.59,44900.0],["2024-09-30",34.55,35.85,34.0,35.03,58100.0],["2024-10-01",34.5,35.2,34.26,34.45,23300.0],["2024-10-02",35.84,38.05,35.49,37.75,126900.0],["2024-10-03",37.1,38.8,37.1,37.99,134600.0],["2024-10-04",38.49,38.6,37.0,37.12,77200.0],["2024-10-07",36.65,36.99,34.93,35.03,52100.0],["2024-10-08",34.67,35.42,34.14,35.16,64000.0],["2024-10-09",35.16,36.23,35.14,35.88,112600.0],["2024-10-10",35.74,37.02,35.56,35.91,69700.0],["2024-10-11",36.25,36.87,35.7,36.15,61800.0],["2024-10-14",36.17,36.45,35.78,35.85,40500.0],["2024-10-15",36.24,36.37,35.0,35.09,57900.0],["2024-10-16",35.27,36.14,35.16,35.48,88400.0],["2024-10-17",35.77,36.27,34.7,35.73,71600.0],["2024-10-18",35.89,36.01,35.27,35.74,75200.0],["2024-10-21",35.61,36.29,35.51,35.97,99600.0],["2024-10-22",35.95,36.34,35.19,35.47,47900.0],["2024-10-23",35.46,35.78,34.5,35.16,72500.0],["2024-10-24",35.46,35.47,34.51,34.76,38500.0],["2024-10-25",35.1,35.88,34.76,34.92,42300.0],["2024-10-28",35.07,35.23,34.0,35.0,65600.0],["2024-10-29",34.44,35.99,34.25,34.41,37800.0],["2024-10-30",34.0,35.41,34.0,35.21,80900.0],["2024-10-31",35.48,35.78,34.63,34.92,49100.0],["2024-11-01",35.0,35.0,33.29,33.48,64000.0],["2024-11-04",33.0,33.62,31.81,32.88,96300.0],["2024-11-05",33.26,34.94,33.08,34.67,50900.0],["2024-11-06",35.11,35.98,35.01,35.64,57900.0],["2024-11-07",35.33,36.51,35.33,35.8,64300.0],["2024-11-08",35.59,36.14,35.46,35.86,79800.0],["2024-11-11",36.15,36.3,35.6,36.0,72600.0],["2024-11-12",36.75,38.01,35.35,35.73,53200.0],["2024-11-13",35.71,35.8,34.7,35.02,33500.0],["2024-11-14",35.18,35.96,35.18,35.34,23600.0],["2024-11-15",35.61,35.73,35.16,35.54,33300.0],["2024-11-18",35.54,36.14,35.34,36.14,37500.0],["2024-11-19",35.91,36.11,35.4,36.0,61000.0],["2024-11-20",35.82,36.14,35.69,36.0,38900.0],["2024-11-21",35.75,36.53,35.75,36.0,83100.0],["2024-11-22",35.74,38.74,35.74,37.35,86900.0],["2024-11-25",37.16,38.11,36.86,37.36,45800.0],["2024-11-26",37.07,38.12,36.88,37.13,42900.0],["2024-11-27",36.85,37.59,36.85,37.46,30600.0],["2024-11-29",37.2,38.16,37.2,37.79,47200.0],["2024-12-02",38.01,38.27,37.54,37.88,62200.0],["2024-12-03",37.98,38.1,37.43,38.01,89000.0],["2024-12-04",38.4,38.4,37.01,37.3,47300.0],["2024-12-05",37.62,38.11,36.9,37.95,160800.0],["2024-12-06",38.14,38.14,37.09,37.81,96700.0],["2024-12-09",38.0,38.09,36.43,37.39,129300.0],["2024-12-10",36.99,38.09,36.5,37.47,80300.0],["2024-12-11",37.78,38.01,36.56,36.58,77000.0],["2024-12-12",36.6,36.67,35.88,36.29,170300.0],["2024-12-13",36.37,36.51,35.42,35.91,76900.0],["2024-12-16",35.6,35.6,34.82,35.3,81900.0],["2024-12-17",34.86,35.5,34.3,35.5,55600.0],["2024-12-18",35.16,35.64,34.6,34.81,81200.0],["2024-12-19",34.98,35.17,34.23,34.54,63200.0],["2024-12-20",34.49,35.33,34.49,34.94,116200.0],["2024-12-23",35.0,35.21,34.5,35.0,65500.0],["2024-12-24",35.1,35.75,35.04,35.2,71100.0],["2024-12-26",35.13,36.45,35.02,36.34,58300.0],["2024-12-27",36.06,37.0,36.06,36.48,24400.0],["2024-12-30",36.25,36.97,35.71,36.81,48200.0],["2024-12-31",36.71,38.01,36.71,37.78,52100.0],["2025-01-02",37.8,38.19,36.95,37.81,46700.0],["2025-01-03",37.55,38.04,37.55,38.0,73800.0],["2025-01-06",37.87,38.1,37.47,37.87,79500.0],["2025-01-07",37.99,37.99,37.13,37.73,35200.0],["2025-01-08",37.55,37.84,37.02,37.55,130000.0],["2025-01-10",37.69,37.9,36.68,37.82,44300.0],["2025-01-13",38.0,38.03,37.32,37.72,53200.0],["2025-01-14",37.56,38.01,37.2,37.85,86600.0],["2025-01-15",37.9,38.04,37.81,38.0,106900.0],["2025-01-16",38.0,38.4,37.79,38.35,139600.0],["2025-01-17",38.48,42.26,38.48,41.57,113500.0],["2025-01-21",41.8,43.03,41.27,42.03,150500.0],["2025-01-22",42.37,43.99,41.48,43.11,120300.0],["2025-01-23",43.53,43.53,42.21,42.38,90700.0],["2025-01-24",42.4,43.0,41.68,42.88,75300.0],["2025-01-27",42.88,43.11,39.55,39.73,72900.0],["2025-01-28",39.42,40.95,38.97,40.71,70100.0],["2025-01-29",40.99,41.78,40.5,41.17,27100.0],["2025-01-30",41.33,41.85,40.78,41.56,32300.0],["2025-01-31",41.0,42.72,41.0,41.54,59600.0],["2025-02-03",41.5,41.5,40.68,41.27,41900.0],["2025-02-04",40.89,43.05,40.74,42.71,76000.0],["2025-02-05",42.8,43.45,41.9,43.01,81600.0],["2025-02-06",43.09,43.99,42.54,43.79,82000.0],["2025-02-07",43.5,43.5,42.29,42.66,66400.0],["2025-02-10",42.45,44.19,42.42,43.41,55600.0],["2025-02-11",43.4,44.49,42.96,43.89,76200.0],["2025-02-12",43.72,44.67,43.16,43.88,99700.0],["2025-02-13",43.49,45.41,43.43,45.21,89600.0],["2025-02-14",45.06,45.36,43.91,44.2,56900.0],["2025-02-18",44.32,45.89,43.91,45.13,84600.0],["2025-02-19",45.22,45.36,44.83,45.0,58600.0],["2025-02-20",44.83,45.38,43.1,45.12,80200.0],["2025-02-21",44.9,45.21,43.34,43.36,84900.0],["2025-02-24",43.94,43.94,42.22,42.22,89000.0],["2025-02-25",42.18,42.36,40.94,41.84,122600.0],["2025-02-26",41.57,42.33,41.21,42.17,86300.0],["2025-02-27",42.68,42.87,41.29,42.18,63100.0],["2025-02-28",42.43,45.34,41.45,45.02,98800.0],["2025-03-03",44.59,44.71,42.43,42.61,73900.0],["2025-03-04",41.98,41.98,40.56,41.54,82400.0],["2025-03-05",41.17,41.24,40.1,40.47,64000.0],["2025-03-06",40.65,41.0,39.0,39.3,93700.0],["2025-03-07",39.68,40.03,38.45,39.66,58800.0],["2025-03-10",38.87,40.24,37.86,38.71,175200.0],["2025-03-11",38.71,39.33,37.12,37.68,160600.0],["2025-03-12",38.48,38.96,37.5,37.62,62600.0],["2025-03-13",37.93,38.13,36.8,36.82,72700.0],["2025-03-14",37.33,37.8,37.16,37.44,64500.0],["2025-03-17",37.67,39.64,37.46,38.71,111700.0],["2025-03-18",38.38,38.64,37.46,37.47,81200.0],["2025-03-19",37.16,38.21,37.0,37.93,158600.0],["2025-03-20",37.41,38.3,37.38,37.49,137000.0],["2025-03-21",36.85,37.03,35.83,36.22,301400.0],["2025-03-24",36.57,36.88,35.72,36.2,161300.0],["2025-03-25",36.0,36.23,35.47,35.7,112800.0],["2025-03-26",35.73,36.1,34.84,35.45,97500.0],["2025-03-27",35.52,35.71,35.0,35.44,65700.0],["2025-03-28",35.39,35.39,34.11,34.21,61600.0],["2025-03-31",34.0,34.79,33.1,33.89,101600.0],["2025-04-01",33.89,33.94,32.9,33.25,95600.0],["2025-04-02",32.69,37.45,32.69,36.81,169000.0],["2025-04-03",35.22,35.26,31.73,31.82,102200.0],["2025-04-04",31.0,31.0,27.79,29.35,250100.0],["2025-04-07",28.11,29.8,25.84,26.72,585000.0],["2025-04-08",27.98,29.48,26.78,27.39,387200.0],["2025-04-09",27.0,29.98,25.8,29.1,313000.0],["2025-04-10",28.63,28.63,26.94,27.09,109700.0],["2025-04-11",26.99,27.14,25.72,26.41,103900.0],["2025-04-14",26.89,27.56,26.34,27.22,145900.0],["2025-04-15",27.13,28.76,27.13,27.84,102300.0],["2025-04-16",28.05,29.05,27.15,27.85,106700.0],["2025-04-17",28.37,29.29,27.57,29.11,72800.0],["2025-04-21",28.92,28.92,27.08,27.7,53700.0],["2025-04-22",28.08,29.02,27.71,28.71,43200.0],["2025-04-23",29.58,29.74,27.45,28.56,101900.0],["2025-04-24",28.57,29.98,28.57,29.68,81200.0],["2025-04-25",29.59,30.12,29.03,29.85,35800.0],["2025-04-28",29.8,30.0,28.63,29.94,29500.0],["2025-04-29",29.89,29.93,29.03,29.15,58800.0],["2025-04-30",28.95,29.11,27.16,27.84,72500.0],["2025-05-01",27.53,28.37,26.87,27.25,59000.0],["2025-05-02",27.53,28.59,26.98,28.08,65000.0],["2025-05-05",27.66,27.66,26.74,27.35,46200.0],["2025-05-06",27.12,27.48,26.49,26.64,50000.0],["2025-05-07",26.7,28.3,26.51,27.61,74500.0],["2025-05-08",25.0,29.38,25.0,28.29,76400.0],["2025-05-09",28.32,28.77,27.72,28.34,40800.0],["2025-05-12",29.43,30.24,28.19,28.96,54700.0],["2025-05-13",29.62,29.72,29.03,29.52,47800.0],["2025-05-14",29.34,30.2,28.11,29.35,39500.0],["2025-05-15",28.96,29.57,28.38,29.46,48500.0],["2025-05-16",29.42,29.42,28.67,28.83,49100.0],["2025-05-19",28.23,28.39,27.31,27.91,64800.0],["2025-05-20",27.47,27.9,27.0,27.29,86000.0],["2025-05-21",27.08,27.55,25.73,26.69,42800.0],["2025-05-22",26.5,27.1,25.68,26.95,74600.0],["2025-05-23",26.86,26.96,26.37,26.94,67500.0],["2025-05-27",27.27,27.39,26.0,26.87,150200.0],["2025-05-28",27.07,27.59,26.71,26.79,47300.0],["2025-05-29",26.65,26.88,25.77,26.4,49900.0],["2025-05-30",26.16,26.25,25.0,25.14,114400.0],["2025-06-02",25.51,26.61,25.51,25.94,74800.0],["2025-06-03",26.0,26.65,25.45,25.66,49100.0],["2025-06-04",25.74,26.24,24.77,25.04,127500.0],["2025-06-05",25.24,25.29,24.39,24.54,41500.0],["2025-06-06",24.63,25.16,24.58,25.05,42800.0],["2025-06-09",25.43,25.48,24.48,24.8,69900.0],["2025-06-10",24.74,25.6,24.66,25.43,72800.0],["2025-06-11",25.67,26.34,25.34,26.22,54100.0],["2025-06-12",25.82,26.85,25.82,26.11,57900.0],["2025-06-13",26.42,26.88,26.0,26.29,57000.0],["2025-06-16",26.24,27.01,26.24,26.47,55700.0],["2025-06-17",26.66,26.88,26.22,26.34,92600.0],["2025-06-18",26.3,26.39,25.66,26.36,87300.0],["2025-06-20",26.5,26.5,25.64,26.07,189400.0],["2025-06-23",25.96,26.12,24.5,24.97,166800.0],["2025-06-24",24.77,25.22,24.46,25.07,103300.0],["2025-06-25",25.26,25.26,24.67,24.74,64700.0],["2025-06-26",24.74,25.85,24.74,25.84,117100.0],["2025-06-27",25.83,26.13,25.35,25.77,1383500.0],["2025-06-30",25.62,25.81,24.47,24.53,297500.0],["2025-07-01",24.49,24.52,23.56,23.66,113100.0],["2025-07-02",23.68,25.29,23.53,25.27,120300.0],["2025-07-03",25.11,25.46,24.9,25.29,39600.0],["2025-07-07",25.09,25.09,24.02,24.53,99400.0],["2025-07-08",24.55,25.29,24.31,25.06,99400.0],["2025-07-09",24.88,24.91,24.17,24.26,73700.0],["2025-07-10",23.96,24.79,23.96,24.33,75100.0],["2025-07-11",24.21,24.5,23.97,24.44,45200.0],["2025-07-14",24.46,24.83,24.24,24.81,76800.0],["2025-07-15",25.0,25.0,24.19,24.22,87000.0],["2025-07-16",24.13,24.53,23.95,24.44,79400.0],["2025-07-17",24.57,26.01,24.27,25.96,114400.0],["2025-07-18",26.27,26.88,26.18,26.18,83100.0],["2025-07-21",26.17,26.17,25.37,25.55,49600.0],["2025-07-22",25.52,25.78,24.86,24.97,64300.0],["2025-07-23",25.16,25.64,25.16,25.27,52200.0],["2025-07-24",25.33,26.05,25.05,25.67,43400.0],["2025-07-25",25.85,25.85,25.11,25.43,39600.0],["2025-07-28",25.56,25.62,25.2,25.55,40400.0],["2025-07-29",25.74,26.17,25.36,26.05,44200.0],["2025-07-30",26.17,26.43,25.43,25.54,47600.0],["2025-07-31",25.27,25.82,25.11,25.48,41100.0],["2025-08-01",25.44,25.44,24.14,24.32,66000.0],["2025-08-04",24.14,24.7,24.14,24.56,54600.0],["2025-08-05",24.81,26.22,24.02,25.02,86400.0],["2025-08-06",25.02,25.46,24.6,24.91,61700.0],["2025-08-07",25.27,25.39,24.64,24.84,40900.0],["2025-08-08",24.82,25.34,24.1,24.44,51500.0],["2025-08-11",24.59,24.75,23.75,24.3,73200.0],["2025-08-12",24.01,24.73,20.05,20.26,185000.0],["2025-08-13",20.51,22.08,20.51,21.64,291900.0],["2025-08-14",21.67,21.67,19.94,20.09,89600.0],["2025-08-15",20.1,21.74,20.1,20.86,123300.0],["2025-08-18",20.83,20.99,19.83,19.96,88600.0],["2025-08-19",19.91,20.53,19.78,19.84,51100.0],["2025-08-20",19.86,20.0,19.23,19.29,91500.0],["2025-08-21",19.33,20.29,19.13,20.03,80000.0],["2025-08-22",20.31,20.92,19.54,20.68,101600.0],["2025-08-25",20.54,20.54,19.84,19.96,75000.0],["2025-08-26",19.72,20.87,19.35,20.75,155600.0],["2025-08-27",20.64,20.82,20.31,20.51,117000.0],["2025-08-28",20.6,21.04,20.31,20.92,66100.0],["2025-08-29",22.55,23.88,21.93,23.02,132000.0],["2025-09-02",23.44,23.72,22.16,22.35,84800.0],["2025-09-03",22.16,23.62,22.11,22.23,69100.0],["2025-09-04",22.41,23.58,22.41,23.25,47700.0],["2025-09-05",23.22,23.86,22.81,23.04,72600.0],["2025-09-08",23.34,23.34,22.15,22.53,70900.0],["2025-09-09",22.59,23.0,22.05,22.96,96800.0],["2025-09-10",22.67,23.45,22.67,22.87,49700.0],["2025-09-11",22.56,23.59,22.56,23.39,57400.0],["2025-09-12",23.32,23.73,23.24,23.35,54400.0],["2025-09-15",23.5,23.68,22.6,22.65,53100.0],["2025-09-16",22.66,23.82,22.43,23.77,66100.0],["2025-09-17",23.7,23.76,22.78,22.84,69200.0],["2025-09-18",22.68,23.28,22.68,23.26,66000.0],["2025-09-19",23.23,23.23,21.5,22.04,239400.0],["2025-09-22",21.99,22.29,20.99,22.01,84800.0],["2025-09-23",22.1,22.51,21.67,21.95,77000.0],["2025-09-24",22.1,23.22,22.1,22.69,63600.0],["2025-09-25",22.69,22.84,22.28,22.44,39600.0],["2025-09-26",22.25,22.62,21.99,22.55,68100.0],["2025-09-29",22.42,22.42,21.71,21.81,115800.0],["2025-09-30",21.5,21.97,20.3,20.54,88000.0],["2025-10-01",20.21,21.2,20.01,21.08,92300.0],["2025-10-02",21.0,21.26,20.6,21.01,61100.0],["2025-10-03",21.04,22.13,21.04,22.0,53900.0],["2025-10-06",22.35,22.35,21.29,21.29,29200.0],["2025-10-07",21.35,21.67,21.0,21.51,41900.0],["2025-10-08",21.53,21.9,21.1,21.83,37500.0],["2025-10-09",21.61,22.51,21.46,22.37,73500.0],["2025-10-10",22.27,22.35,20.09,20.11,178700.0],["2025-10-13",20.49,20.79,20.16,20.41,92700.0],["2025-10-14",20.01,20.42,19.83,20.26,79700.0],["2025-10-15",20.32,21.12,20.32,20.92,69300.0],["2025-10-16",21.0,21.01,20.09,20.17,43400.0],["2025-10-17",20.17,20.39,19.84,20.03,59200.0],["2025-10-20",20.11,21.09,20.11,21.07,50700.0],["2025-10-21",21.1,21.6,20.54,21.22,37500.0],["2025-10-22",21.35,21.78,20.88,21.58,35800.0],["2025-10-23",21.83,22.23,21.67,21.92,63600.0],["2025-10-24",21.87,22.5,21.72,22.3,35300.0],["2025-10-27",22.54,22.7,21.51,21.65,59000.0],["2025-10-28",21.5,22.07,21.3,22.0,58700.0],["2025-10-29",22.15,22.2,21.9,22.1,44000.0],["2025-10-30",21.98,22.48,21.98,22.13,44300.0],["2025-10-31",22.1,22.24,21.9,21.92,54300.0],["2025-11-03",21.9,22.07,21.7,21.96,49200.0],["2025-11-04",21.74,21.97,21.53,21.79,31500.0],["2025-11-05",21.61,22.21,21.61,22.21,27400.0],["2025-11-06",22.46,22.46,20.8,21.22,42900.0],["2025-11-07",21.15,21.36,20.92,21.2,78700.0],["2025-11-10",20.97,23.63,20.97,23.39,141300.0],["2025-11-11",22.06,23.7,22.06,23.37,137600.0],["2025-11-12",23.81,24.0,22.27,22.75,79300.0],["2025-11-13",22.94,23.87,22.71,23.5,141200.0],["2025-11-14",23.62,23.91,22.74,23.76,59200.0],["2025-11-17",24.0,24.4,23.39,23.52,54400.0],["2025-11-18",23.24,23.97,23.15,23.9,49600.0],["2025-11-19",23.65,23.65,23.04,23.5,214300.0],["2025-11-20",23.66,24.58,23.66,24.09,96600.0],["2025-11-21",24.21,24.94,24.03,24.87,57800.0],["2025-11-24",25.0,25.16,24.44,24.54,42400.0],["2025-11-25",24.59,25.25,24.14,25.21,51400.0],["2025-11-26",25.0,25.51,24.4,25.21,35700.0],["2025-11-28",24.98,25.42,24.83,25.04,24100.0],["2025-12-01",24.87,25.64,24.78,25.18,26900.0],["2025-12-02",24.93,25.4,24.5,25.13,36300.0],["2025-12-03",24.9,25.8,24.9,25.8,31900.0],["2025-12-04",25.85,26.41,25.72,26.36,35200.0],["2025-12-05",25.93,26.95,25.93,26.35,22800.0],["2025-12-08",26.36,26.57,26.03,26.3,57000.0],["2025-12-09",26.5,27.93,26.5,27.67,79100.0],["2025-12-10",27.43,27.49,26.53,27.22,50100.0],["2025-12-11",27.21,27.51,26.26,27.19,58200.0],["2025-12-12",27.4,27.47,26.81,27.08,37000.0],["2025-12-15",27.43,27.43,26.57,26.68,124000.0],["2025-12-16",26.66,26.74,26.35,26.5,105800.0],["2025-12-17",26.63,26.85,26.37,26.59,35100.0],["2025-12-18",27.03,27.95,26.54,26.55,58800.0],["2025-12-19",26.55,26.99,26.3,26.52,200100.0],["2025-12-22",26.52,27.0,26.25,26.59,42400.0],["2025-12-23",26.74,27.74,26.6,27.56,57200.0],["2025-12-24",27.7,27.74,26.98,27.32,33900.0],["2025-12-26",27.05,27.37,26.43,26.79,32300.0],["2025-12-29",27.04,27.06,26.71,26.93,28000.0],["2025-12-30",27.15,27.15,26.78,26.99,14900.0],["2025-12-31",27.0,27.0,26.58,26.68,16700.0],["2026-01-02",26.07,27.15,25.38,26.77,46900.0],["2026-01-05",26.89,26.9,26.18,26.47,26200.0],["2026-01-06",26.26,26.62,25.88,26.08,48000.0],["2026-01-07",26.13,26.13,25.28,25.81,53500.0],["2026-01-08",25.7,27.06,25.7,27.06,40300.0],["2026-01-09",27.12,27.25,25.13,25.74,116200.0],["2026-01-12",25.73,26.53,25.68,26.44,52200.0],["2026-01-13",26.68,26.91,26.09,26.57,46000.0],["2026-01-14",26.51,27.15,25.97,26.21,47000.0],["2026-01-15",26.06,26.57,25.73,26.48,28500.0],["2026-01-16",26.42,27.18,25.68,26.81,33800.0],["2026-01-20",26.66,27.14,26.45,26.7,32100.0],["2026-01-21",26.8,27.65,26.8,27.6,43200.0],["2026-01-22",27.76,29.11,26.89,28.57,80600.0],["2026-01-23",28.66,29.39,28.1,28.2,46600.0],["2026-01-26",28.21,28.4,27.7,27.99,37200.0],["2026-01-27",27.92,28.04,26.5,27.92,28100.0],["2026-01-28",27.39,28.08,27.39,27.76,37300.0],["2026-01-29",27.99,29.35,27.97,28.55,64200.0],["2026-01-30",28.15,28.83,28.08,28.71,74000.0],["2026-02-02",28.49,29.12,28.15,28.26,37800.0],["2026-02-03",28.24,28.78,27.71,28.07,53300.0],["2026-02-04",28.31,29.7,27.75,28.0,36400.0],["2026-02-05",28.0,28.0,27.4,27.65,26600.0],["2026-02-06",27.98,28.56,27.98,28.48,61600.0],["2026-02-09",28.21,28.99,27.92,28.86,48200.0],["2026-02-10",28.96,29.27,28.55,28.93,46000.0],["2026-02-11",29.14,29.36,28.61,29.08,51300.0],["2026-02-12",29.17,29.25,27.8,28.48,39400.0],["2026-02-13",28.74,29.37,28.5,29.11,23000.0],["2026-02-17",29.2,29.42,28.71,29.1,43400.0],["2026-02-18",29.11,30.63,29.0,29.94,55700.0],["2026-02-19",29.82,30.9,29.54,29.79,46500.0],["2026-02-20",29.55,29.82,29.31,29.58,33000.0],["2026-02-23",29.51,29.82,28.62,28.93,39400.0],["2026-02-24",29.1,29.17,28.52,29.12,30800.0],["2026-02-25",28.99,29.47,28.67,28.84,37300.0],["2026-02-26",28.93,29.9,28.68,29.9,63000.0],["2026-02-27",29.85,29.85,28.95,29.51,52800.0],["2026-03-02",29.51,30.2,29.49,29.77,48600.0],["2026-03-03",29.55,31.16,29.43,30.95,103300.0],["2026-03-04",30.8,31.85,30.04,31.8,63900.0],["2026-03-05",31.8,32.46,31.4,32.05,65200.0],["2026-03-06",32.12,32.76,31.46,31.62,82500.0],["2026-03-09",31.54,32.03,31.07,31.7,75400.0],["2026-03-10",31.36,32.02,31.26,31.35,75100.0],["2026-03-11",31.06,31.74,31.06,31.5,43900.0],["2026-03-12",31.3,31.35,30.66,30.87,70500.0],["2026-03-13",30.95,30.96,29.97,30.29,86000.0],["2026-03-16",30.41,30.55,29.73,30.09,77100.0],["2026-03-17",29.89,32.7,29.08,30.73,162100.0],["2026-03-18",30.43,31.07,29.94,30.45,101400.0],["2026-03-19",30.27,31.64,30.26,31.37,98300.0],["2026-03-20",31.47,31.53,30.99,31.34,252700.0],["2026-03-23",31.31,32.44,31.28,31.84,108000.0],["2026-03-24",31.64,32.05,31.53,31.66,77800.0],["2026-03-25",31.8,32.39,31.71,32.13,316300.0],["2026-03-26",31.3,33.5,31.3,32.63,137100.0],["2026-03-27",32.56,32.72,30.37,31.13,133600.0],["2026-03-30",31.45,31.93,30.97,31.08,55200.0],["2026-03-31",31.38,31.4,30.04,30.24,49800.0],["2026-04-01",30.09,30.52,29.26,29.86,58000.0],["2026-04-02",29.68,30.02,29.21,29.67,32900.0],["2026-04-06",29.66,29.87,28.89,28.97,27100.0],["2026-04-07",28.82,29.32,28.75,29.3,52400.0],["2026-04-08",29.46,29.46,28.63,29.19,56200.0],["2026-04-09",28.95,29.29,28.65,28.83,36200.0],["2026-04-10",28.55,28.88,28.51,28.78,44700.0],["2026-04-13",29.13,29.92,28.3,28.63,50200.0],["2026-04-14",29.07,29.42,28.62,29.29,63400.0],["2026-04-15",29.39,30.02,28.8,29.93,45200.0],["2026-04-16",29.77,30.25,29.77,30.03,33500.0],["2026-04-17",29.8,29.8,28.66,29.2,49500.0],["2026-04-20",29.51,29.51,28.9,28.92,34500.0],["2026-04-21",28.67,29.38,28.67,28.95,21800.0],["2026-04-22",28.82,29.94,28.82,29.12,45600.0],["2026-04-23",29.31,29.81,28.93,29.62,25000.0],["2026-04-24",29.42,29.73,29.15,29.68,32800.0],["2026-04-27",29.69,30.17,29.69,29.96,26500.0],["2026-04-28",30.23,30.87,30.08,30.8,32700.0],["2026-04-29",30.65,31.0,29.77,30.82,71200.0],["2026-04-30",31.11,31.74,30.45,31.65,43600.0],["2026-05-01",31.31,32.38,31.1,32.2,60900.0],["2026-05-04",31.97,32.41,31.51,31.97,47600.0],["2026-05-05",32.0,32.35,31.22,31.87,64700.0],["2026-05-06",31.44,31.78,30.99,31.22,41900.0],["2026-05-07",31.3,31.33,28.49,30.44,54900.0],["2026-05-08",30.1,30.42,29.44,29.78,33800.0],["2026-05-11",30.0,31.0,29.0,29.82,39400.0],["2026-05-12",28.68,30.18,28.63,29.65,68300.0],["2026-05-13",29.35,30.54,28.9,30.35,42300.0],["2026-05-14",30.46,31.48,29.9,31.25,65100.0],["2026-05-15",31.39,32.39,31.08,32.13,66400.0],["2026-05-18",31.92,32.35,31.4,31.89,64800.0],["2026-05-19",32.04,32.28,31.78,32.11,124300.0],["2026-05-20",32.11,32.45,30.02,32.44,241900.0],["2026-05-21",32.45,33.27,31.12,32.04,76000.0],["2026-05-22",31.9,32.17,30.61,30.86,63300.0],["2026-05-26",30.67,31.35,30.26,30.96,72900.0],["2026-05-27",30.59,30.59,28.51,28.55,54500.0],["2026-05-28",28.39,29.03,27.35,27.51,83700.0],["2026-05-29",27.51,27.61,26.13,26.65,89600.0],["2026-06-01",28.56,30.55,28.53,29.83,191300.0],["2026-06-02",29.97,30.37,28.97,29.75,71500.0],["2026-06-03",30.07,30.14,29.07,29.23,38900.0],["2026-06-04",29.32,30.13,28.74,30.06,31300.0],["2026-06-05",30.05,30.05,29.01,29.18,46200.0],["2026-06-08",28.92,29.58,28.92,29.53,55200.0],["2026-06-09",29.5,29.85,29.24,29.3,51000.0],["2026-06-10",29.74,30.1,29.51,29.78,45600.0],["2026-06-11",29.91,30.12,29.66,29.94,39900.0],["2026-06-12",30.18,30.55,29.75,29.88,49400.0],["2026-06-15",28.82,29.75,28.55,28.92,107700.0],["2026-06-16",28.59,29.3,28.39,28.6,160400.0],["2026-06-17",28.79,29.44,28.37,28.93,67600.0],["2026-06-18",29.0,29.01,28.18,28.82,113900.0],["2026-06-22",28.82,28.84,28.4,28.49,55000.0],["2026-06-23",28.8,29.39,28.01,29.35,71600.0],["2026-06-24",29.46,29.46,28.76,29.18,45600.0],["2026-06-25",28.95,29.48,28.95,29.07,52800.0],["2026-06-26",29.12,29.9,29.11,29.56,141200.0],["2026-06-29",29.62,30.07,28.31,28.31,69300.0],["2026-06-30",28.51,29.03,28.16,28.48,33100.0],["2026-07-01",28.66,30.02,28.5,29.5,68900.0],["2026-07-02",29.5,30.28,29.38,29.8,73300.0],["2026-07-06",29.78,30.51,29.6,30.15,54100.0],["2026-07-07",30.31,30.48,29.88,30.21,43500.0],["2026-07-08",30.07,31.18,30.07,31.06,47700.0],["2026-07-09",31.24,31.28,30.42,30.88,51800.0],["2026-07-10",30.92,30.92,30.19,30.41,20300.0],["2026-07-13",30.49,30.92,30.15,30.22,35300.0],["2026-07-14",30.45,30.5,30.25,30.34,26300.0],["2026-07-15",30.21,30.97,30.21,30.41,28400.0],["2026-07-16",30.45,31.2,30.45,31.02,19600.0],["2026-07-17",30.88,31.44,29.36,29.44,30100.0],["2026-07-20",29.36,30.06,29.0,29.06,38300.0],["2026-07-21",29.72,31.17,29.35,30.61,54600.0],["2026-07-22",30.96,30.96,29.97,30.36,21900.0],["2026-07-23",30.36,30.36,29.56,30.17,30800.0],["2026-07-24",30.37,30.88,30.27,30.5,32700.0],["2026-07-27",30.52,30.52,29.21,29.86,48300.0],["2026-07-28",29.7,29.98,29.61,29.85,40200.0],["2026-07-29",30.32,32.0,29.72,30.37,133300.0],["2026-07-30",30.36,30.63,29.9,30.5,27700.0],["2026-07-31",30.35,31.32,30.29,30.82,43100.0],["2026-08-03",30.51,31.45,30.51,31.19,32200.0],["2026-08-04",31.69,31.69,29.97,30.38,85300.0],["2026-08-05",30.64,31.71,29.97,30.19,62100.0],["2026-08-06",30.72,30.91,30.41,30.71,58200.0],["2026-08-07",30.71,31.02,30.18,30.35,60900.0],["2026-08-10",30.35,31.98,30.32,31.84,65100.0],["2026-08-12",35.83,36.1,34.4,34.58,68193.0],["2026-08-13",34.27,35.15,33.95,34.81,40059.848184]]}