{"t":"XPRO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-08-09",144.9941,152.1773,137.0659,140.2585,1652067.0],["2013-08-12",139.886,142.3336,139.4071,141.0034,247300.0],["2013-08-13",141.0034,141.0034,138.8218,138.8218,211167.0],["2013-08-14",138.0237,141.0034,138.0237,138.875,162200.0],["2013-08-15",138.343,141.0034,137.2788,140.3649,217717.0],["2013-08-16",140.8438,143.5042,140.0988,142.3336,83683.0],["2013-08-19",141.5355,142.1208,140.0988,141.0034,38233.0],["2013-08-20",141.9612,149.0911,141.0034,148.293,135267.0],["2013-08-21",147.9206,149.4104,145.9518,147.7609,75467.0],["2013-08-22",147.4416,148.9847,146.9627,148.8251,27900.0],["2013-08-23",149.4636,149.8893,146.6435,148.027,22133.0],["2013-08-26",147.3352,149.4103,147.2288,147.8673,69167.0],["2013-08-27",146.8564,147.4417,145.0473,145.9518,53000.0],["2013-08-28",144.9409,149.1443,143.1317,147.1224,65717.0],["2013-08-29",147.3885,149.4636,146.005,146.8032,101767.0],["2013-08-30",146.7499,148.8251,145.7922,147.4417,12050.0],["2013-09-03",148.5058,148.5591,142.8657,146.9628,47183.0],["2013-09-04",147.9205,147.9205,143.8767,146.3243,186517.0],["2013-09-05",146.5903,151.2195,146.5903,149.6764,36617.0],["2013-09-06",152.2305,152.9754,149.2508,149.5168,28133.0],["2013-09-09",151.0599,152.6029,149.7829,152.3369,66050.0],["2013-09-10",152.8158,153.7735,150.3149,151.5388,89533.0],["2013-09-11",152.1773,152.1773,149.9957,151.0067,42083.0],["2013-09-12",150.5278,150.6874,146.9628,150.2618,84667.0],["2013-09-13",150.4214,150.4746,147.8674,149.8893,75633.0],["2013-09-16",150.847,152.6029,148.3462,150.2085,103683.0],["2013-09-17",150.5278,150.7938,148.1866,149.5168,70883.0],["2013-09-18",151.6452,156.9128,151.6452,153.1882,198450.0],["2013-09-19",159.0944,159.6265,154.3056,158.0834,164233.0],["2013-09-20",159.6265,160.6374,156.4339,157.2321,150717.0],["2013-09-23",157.2853,158.5623,156.1147,157.5513,76633.0],["2013-09-24",158.0834,158.0834,154.3056,155.6358,46917.0],["2013-09-25",156.0083,158.1899,156.0083,157.4449,23550.0],["2013-09-26",157.2853,160.6374,157.2853,160.4246,106067.0],["2013-09-27",159.8925,160.1054,159.1476,159.4669,41150.0],["2013-09-30",158.2963,162.0209,157.6046,159.254,291467.0],["2013-10-01",159.9457,163.1383,159.4136,162.1273,53100.0],["2013-10-02",162.0209,168.8316,159.6797,167.661,65200.0],["2013-10-03",167.1821,167.8738,163.2447,166.5436,51717.0],["2013-10-04",170.9068,172.5562,165.0538,165.9583,190833.0],["2013-10-07",165.9051,166.6501,163.2447,165.3198,89333.0],["2013-10-08",165.0006,165.6923,161.1163,163.4043,106250.0],["2013-10-09",163.6172,163.6172,160.1586,160.5311,87200.0],["2013-10-10",162.2869,164.7345,161.0099,163.9896,51183.0],["2013-10-11",164.0428,170.2682,163.2979,167.5014,41950.0],["2013-10-14",167.2353,170.5343,167.1289,168.7784,50367.0],["2013-10-15",168.9913,169.683,165.7455,166.2244,65183.0],["2013-10-16",167.395,168.0867,165.5859,167.6078,38800.0],["2013-10-17",167.6078,168.938,166.0116,166.8629,53200.0],["2013-10-18",168.5124,173.9929,168.5124,171.4389,58217.0],["2013-10-21",171.4388,172.8755,170.6939,170.96,58450.0],["2013-10-22",171.5985,171.5985,167.1289,167.2885,38050.0],["2013-10-23",166.3308,166.3308,158.8284,159.0944,106717.0],["2013-10-24",158.6155,159.2008,155.9019,158.5623,48467.0],["2013-10-25",159.7861,161.4356,156.7532,157.0724,37650.0],["2013-10-28",157.4981,165.0006,157.4449,162.6594,53333.0],["2013-10-29",162.4998,164.8942,162.1805,163.0851,30800.0],["2013-10-30",163.5639,167.5014,161.4888,162.3933,46617.0],["2013-10-31",162.819,164.5217,160.3182,162.7658,38267.0],["2013-11-01",162.3402,166.4372,162.0209,165.7455,39083.0],["2013-11-04",165.7455,165.7455,159.7861,162.819,50067.0],["2013-11-05",162.6594,164.096,160.6907,161.8613,48617.0],["2013-11-06",162.1273,168.8848,160.8503,164.8409,35150.0],["2013-11-07",165.5859,166.6501,160.9035,160.9567,27217.0],["2013-11-08",161.276,168.0867,161.276,166.4904,39300.0],["2013-11-11",166.2776,166.2776,160.1054,161.3824,46317.0],["2013-11-12",160.9567,161.0099,156.6468,157.0724,44467.0],["2013-11-13",138.343,143.1318,122.9124,135.5229,837817.0],["2013-11-14",138.1301,139.886,133.0753,134.2991,177983.0],["2013-11-15",134.2991,141.7483,131.7983,136.2678,147533.0],["2013-11-18",133.7138,133.7138,126.4774,127.8076,286583.0],["2013-11-19",130.2552,131.3194,125.1472,126.2113,120717.0],["2013-11-20",126.7434,128.7121,126.7434,128.0204,64467.0],["2013-11-21",128.659,131.0534,127.5948,129.0314,47317.0],["2013-11-22",128.7654,129.2442,126.2646,128.4461,40467.0],["2013-11-25",128.7654,128.7654,125.094,125.8921,8000.0],["2013-11-26",125.9722,126.7728,125.7586,126.1323,92400.0],["2013-11-27",127.1998,127.8938,125.9722,127.8404,44267.0],["2013-11-29",127.8404,128.0005,126.9329,127.7336,15217.0],["2013-12-02",135.7937,136.114,129.8154,134.7261,66967.0],["2013-12-03",136.3275,136.3275,133.4451,133.7653,45583.0],["2013-12-04",138.0889,138.5693,135.9004,138.3025,66433.0],["2013-12-05",138.7829,141.9322,138.7829,141.8255,108633.0],["2013-12-06",144.4944,146.8964,143.8538,144.7079,169033.0],["2013-12-09",144.9213,147.8038,141.8254,145.0281,71817.0],["2013-12-10",145.295,146.6295,143.1599,143.6403,55983.0],["2013-12-11",143.4802,144.7079,141.3451,142.2525,93817.0],["2013-12-12",141.0248,142.9998,140.1173,141.0248,117850.0],["2013-12-13",141.1315,141.4518,139.5302,141.1849,61750.0],["2013-12-16",142.0923,147.27,141.345,142.5193,125150.0],["2013-12-17",146.7896,146.7896,140.918,141.8788,114917.0],["2013-12-18",142.3058,143.3734,140.6511,141.4518,83783.0],["2013-12-19",140.5443,142.7328,139.8504,142.4126,58800.0],["2013-12-20",142.2525,145.722,141.7721,145.6687,192483.0],["2013-12-23",145.295,146.6294,140.8112,141.5585,30383.0],["2013-12-24",141.5051,143.9605,141.5051,143.747,19617.0],["2013-12-26",143.6403,143.6403,141.2383,141.8255,19833.0],["2013-12-27",141.5052,145.3484,141.5052,144.3876,72700.0],["2013-12-30",145.0281,145.7754,142.8396,143.6937,24367.0],["2013-12-31",143.32,144.6011,141.4518,144.1207,37233.0],["2014-01-02",143.8004,144.0673,138.8363,139.6369,40717.0],["2014-01-03",140.491,142.3592,139.1565,140.064,43200.0],["2014-01-06",140.3309,141.1849,136.1674,139.5302,53367.0],["2014-01-07",138.9964,138.9964,133.8187,133.8721,58183.0],["2014-01-08",133.712,133.712,128.9614,129.6553,104650.0],["2014-01-09",129.3884,131.7904,128.6944,131.5768,55317.0],["2014-01-10",131.5768,134.139,129.8154,132.0039,64233.0],["2014-01-13",131.5235,132.4843,130.2424,130.5093,83100.0],["2014-01-14",130.8829,134.2457,130.8829,133.2316,63967.0],["2014-01-15",133.1248,133.4985,130.7762,131.4701,79133.0],["2014-01-16",132.0573,132.4309,130.0289,130.7762,35117.0],["2014-01-17",130.5093,132.9113,130.5093,131.0431,54417.0],["2014-01-21",132.7512,137.1815,128.8012,128.9079,68950.0],["2014-01-22",129.4417,130.5626,127.6269,129.1214,72183.0],["2014-01-23",129.1214,129.1214,124.3708,125.5451,47317.0],["2014-01-24",125.7586,126.1857,119.9404,123.1965,71000.0],["2014-01-27",123.3033,123.3566,120.5276,121.0614,64267.0],["2014-01-28",121.8087,124.1039,120.8479,123.1431,23650.0],["2014-01-29",122.6627,123.9438,121.7019,122.8762,26667.0],["2014-01-30",123.41,125.4384,122.4492,124.4242,38017.0],["2014-01-31",123.1965,126.3992,122.7695,125.1181,28850.0],["2014-02-03",125.1715,125.8654,121.8087,121.9154,61667.0],["2014-02-04",122.2357,125.5451,121.7019,123.9972,45483.0],["2014-02-05",124.1573,125.1715,120.1006,120.8479,127200.0],["2014-02-06",121.2749,124.7979,120.9013,124.531,29400.0],["2014-02-07",125.4917,126.5593,124.5843,124.9046,17700.0],["2014-02-10",125.0114,125.0114,120.9546,122.2357,38033.0],["2014-02-11",122.1823,124.1039,120.9012,121.7019,103033.0],["2014-02-12",121.5418,121.7019,115.5101,117.2182,241267.0],["2014-02-13",116.204,118.4992,115.083,116.3107,87933.0],["2014-02-14",116.3641,121.1681,115.7236,117.4317,77350.0],["2014-02-18",117.7519,119.7803,116.8445,118.179,70767.0],["2014-02-19",117.5384,119.8871,115.9905,116.2574,72367.0],["2014-02-20",116.4175,117.6986,112.254,112.4675,126883.0],["2014-02-21",112.4675,113.0547,110.8128,111.2932,181417.0],["2014-02-24",112.1472,123.9972,111.5601,120.1006,289000.0],["2014-02-25",115.0297,122.7695,115.0297,121.9688,292650.0],["2014-02-26",122.3169,126.3334,121.4065,125.5837,90150.0],["2014-02-27",126.1192,127.7259,123.6022,126.6548,150250.0],["2014-02-28",126.4941,127.1368,123.6022,126.6012,103250.0],["2014-03-03",125.1552,126.2263,123.6022,123.8164,49917.0],["2014-03-04",125.1553,128.904,125.1553,128.8505,69433.0],["2014-03-05",129.0647,130.1357,127.8329,128.5291,49083.0],["2014-03-06",129.1182,130.6177,128.5827,130.4035,27417.0],["2014-03-07",130.4571,131.0997,129.7073,130.0287,36683.0],["2014-03-10",129.5466,129.8144,125.905,127.5652,22667.0],["2014-03-11",128.0472,128.7434,125.4766,126.7083,26667.0],["2014-03-12",125.8514,127.3509,124.4055,125.7979,18100.0],["2014-03-13",125.6908,126.7083,122.906,124.0842,23183.0],["2014-03-14",123.5486,126.0657,123.5486,124.6733,19600.0],["2014-03-17",125.2088,128.6898,125.2088,127.9936,25500.0],["2014-03-18",128.1007,129.7609,126.7083,128.5827,95617.0],["2014-03-19",128.904,130.939,128.904,129.6002,37933.0],["2014-03-20",128.904,130.2964,128.5291,129.6002,27850.0],["2014-03-21",130.5106,134.3665,128.5291,131.2068,121900.0],["2014-03-24",131.2068,131.903,129.6002,130.939,25233.0],["2014-03-25",131.0997,133.4026,130.5106,132.0101,24400.0],["2014-03-26",132.5457,136.5086,131.7424,135.1698,164367.0],["2014-03-27",135.1162,135.1162,129.6002,133.1348,52917.0],["2014-03-28",133.2419,136.2945,132.2244,136.1338,31400.0],["2014-03-31",136.1873,136.1873,130.5106,132.7063,68767.0],["2014-04-01",133.0277,137.6869,131.903,136.348,72683.0],["2014-04-02",135.7589,136.5086,133.6703,133.7774,36217.0],["2014-04-03",133.7774,135.8124,131.7959,133.7774,39967.0],["2014-04-04",133.8845,135.1163,129.9216,132.0637,66517.0],["2014-04-07",132.0637,132.1172,128.8505,130.5106,47233.0],["2014-04-08",130.4571,133.2419,129.868,132.1708,27617.0],["2014-04-09",132.8134,133.7774,132.2243,133.2419,43150.0],["2014-04-10",133.2419,133.2954,127.7258,128.7969,46167.0],["2014-04-11",128.1543,131.3675,128.1007,129.1718,55717.0],["2014-04-14",130.4035,131.4211,127.9401,129.4396,32550.0],["2014-04-15",129.4395,132.3314,128.6898,130.939,20250.0],["2014-04-16",131.5282,133.831,130.5107,132.0637,32083.0],["2014-04-17",132.4921,139.2399,131.903,138.7043,48133.0],["2014-04-21",139.1328,140.311,136.6158,139.5612,16383.0],["2014-04-22",139.7219,146.2554,138.8115,144.4346,96883.0],["2014-04-23",144.5953,146.8981,143.0422,146.5768,69833.0],["2014-04-24",146.5232,146.8981,140.9536,142.828,39083.0],["2014-04-25",143.0422,145.5592,141.7569,143.7919,50850.0],["2014-04-28",144.3811,145.7199,139.9897,142.2389,79917.0],["2014-04-29",142.6138,147.8085,142.6138,144.7024,62300.0],["2014-04-30",143.792,146.8981,140.793,146.8981,93033.0],["2014-05-01",146.5232,146.5232,142.4531,144.1669,43350.0],["2014-05-02",140.5788,140.793,133.8846,135.866,201867.0],["2014-05-05",137.0978,137.0978,133.8845,133.9381,49967.0],["2014-05-06",132.7063,133.9916,131.5817,132.1173,43533.0],["2014-05-07",132.7063,133.5632,130.0822,131.1533,73783.0],["2014-05-08",130.7249,131.6888,127.4581,127.6723,32750.0],["2014-05-09",127.351,130.9391,127.351,129.9216,30883.0],["2014-05-12",130.0286,131.1533,127.3509,128.904,41100.0],["2014-05-13",128.9576,133.9916,128.4756,130.2429,60217.0],["2014-05-14",129.6538,130.8855,128.2614,128.904,32350.0],["2014-05-15",128.1007,128.1007,124.1913,124.8875,96517.0],["2014-05-16",125.7979,126.0121,121.2458,123.2273,54050.0],["2014-05-19",125.423,129.2789,125.423,127.8865,119650.0],["2014-05-20",128.0472,129.2789,124.8875,126.5477,58300.0],["2014-05-21",126.8154,127.8329,123.0667,125.2624,111200.0],["2014-05-22",125.3159,125.3159,123.388,124.0306,32733.0],["2014-05-23",124.2984,125.7444,122.9595,124.0842,34800.0],["2014-05-27",125.3695,125.8515,122.7989,125.4766,70900.0],["2014-05-28",127.545,127.545,125.2885,126.4705,82333.0],["2014-05-29",127.2227,129.5866,126.2556,128.136,42917.0],["2014-05-30",128.0285,128.5658,126.2556,128.0822,28917.0],["2014-06-02",128.8882,130.6611,125.1811,125.7183,49133.0],["2014-06-03",125.5572,130.2313,123.5693,129.1031,83417.0],["2014-06-04",129.0493,130.876,127.7599,130.3925,46683.0],["2014-06-05",131.0372,132.4341,128.6733,132.2192,42950.0],["2014-06-06",132.1654,132.434,129.5866,131.9505,37767.0],["2014-06-09",132.0043,133.6698,131.4133,132.1654,36817.0],["2014-06-10",132.2192,132.2729,130.6611,131.5207,14933.0],["2014-06-11",130.876,131.6819,130.6074,130.7686,14583.0],["2014-06-12",131.8968,132.7027,129.7478,129.9627,19250.0],["2014-06-13",130.285,131.5745,129.1568,131.467,27700.0],["2014-06-16",131.5744,131.5744,128.6732,128.727,43850.0],["2014-06-17",129.0493,131.7356,128.4584,130.3388,101217.0],["2014-06-18",130.9834,130.9834,126.7391,127.7062,54683.0],["2014-06-19",127.8674,128.8345,124.6438,124.8587,70550.0],["2014-06-20",125.0736,126.3093,123.7842,125.7183,136817.0],["2014-06-23",126.3631,130.0164,125.2348,128.9957,50783.0],["2014-06-24",128.5658,130.0164,126.8465,127.7062,94917.0],["2014-06-25",127.9748,134.3144,127.3838,131.8968,53200.0],["2014-06-26",131.6819,132.4341,129.5866,129.8552,28017.0],["2014-06-27",129.8552,132.7564,129.0493,130.9835,69617.0],["2014-06-30",130.876,132.3803,129.5329,132.1654,30150.0],["2014-07-01",132.9713,133.2937,130.7686,132.2729,42000.0],["2014-07-02",132.0043,132.0043,130.7148,131.3058,58367.0],["2014-07-03",131.3595,132.1117,130.6074,131.3058,56000.0],["2014-07-07",131.3058,132.4341,129.1031,129.3717,55533.0],["2014-07-08",129.318,129.694,127.9211,128.0285,108017.0],["2014-07-09",128.1897,129.2105,126.3093,128.136,58800.0],["2014-07-10",126.4705,127.3301,125.7183,126.0944,41250.0],["2014-07-11",126.1481,126.2556,123.9991,124.3215,30100.0],["2014-07-14",124.5364,124.5364,121.9575,122.8172,87517.0],["2014-07-15",122.9246,124.6438,122.6022,124.1603,41150.0],["2014-07-16",123.3007,123.8917,122.065,123.4081,65767.0],["2014-07-17",123.7305,125.5572,122.7097,122.8172,66183.0],["2014-07-18",123.3544,124.6438,123.2469,123.7305,49550.0],["2014-07-21",123.7305,123.7305,121.5277,122.656,33083.0],["2014-07-22",124.1066,125.5034,123.3007,124.3752,25983.0],["2014-07-23",122.5485,124.5364,122.2262,123.9454,22150.0],["2014-07-24",124.0528,124.3215,123.4619,123.6768,13517.0],["2014-07-25",123.1395,123.1395,120.6681,120.9367,38567.0],["2014-07-28",120.883,123.4081,120.3458,123.0321,39650.0],["2014-07-29",123.3007,124.5901,122.3873,123.4081,36450.0],["2014-07-30",123.623,125.4497,123.3544,124.8587,51300.0],["2014-07-31",124.3752,124.6438,123.7842,124.3752,65033.0],["2014-08-01",124.3752,124.5901,122.3873,123.4619,55750.0],["2014-08-04",123.1395,126.6317,123.1395,125.7721,50450.0],["2014-08-05",125.5572,125.5572,124.0528,124.805,51000.0],["2014-08-06",124.2677,125.2348,123.1395,123.1395,32133.0],["2014-08-07",123.8379,124.1066,122.3336,122.7634,35850.0],["2014-08-08",116.4775,117.6595,109.708,110.6214,465450.0],["2014-08-11",111.2124,111.6422,109.2245,110.2453,162400.0],["2014-08-12",110.0304,110.4602,108.4186,109.8155,163967.0],["2014-08-13",109.8155,110.8363,107.8277,107.9351,109750.0],["2014-08-14",110.1379,110.6214,107.2367,107.3441,114283.0],["2014-08-15",107.4516,107.8276,107.1292,107.559,53667.0],["2014-08-18",107.7739,109.4394,107.6127,108.6335,86817.0],["2014-08-19",108.741,111.8034,108.741,111.5347,62200.0],["2014-08-20",111.5347,112.0183,110.7288,111.3736,31383.0],["2014-08-21",111.481,111.481,109.8155,109.8692,81283.0],["2014-08-22",109.8692,109.9767,108.3112,109.0634,61300.0],["2014-08-25",109.332,109.6006,108.6873,109.0096,86867.0],["2014-08-26",108.8484,109.5469,107.8277,108.7947,44517.0],["2014-08-27",108.3076,109.8231,108.3076,108.7947,69250.0],["2014-08-28",108.0911,108.5241,107.6581,108.1452,60350.0],["2014-08-29",107.2792,109.3901,107.2792,109.0654,91017.0],["2014-09-02",108.9571,109.6066,108.1452,108.7406,53550.0],["2014-09-03",108.7406,109.1736,108.1452,108.5782,46483.0],["2014-09-04",109.0653,109.7149,108.4699,108.7406,46667.0],["2014-09-05",108.4158,109.2819,107.9828,108.6865,102633.0],["2014-09-08",108.3076,108.9571,106.0343,106.4131,54550.0],["2014-09-09",105.8178,107.0085,105.3306,106.0343,54500.0],["2014-09-10",105.8719,106.6838,104.7352,106.0343,48200.0],["2014-09-11",105.06,106.7379,104.8435,105.4389,92750.0],["2014-09-12",105.5471,106.0884,104.7352,105.9801,192050.0],["2014-09-15",106.0884,107.5498,104.7352,107.225,70617.0],["2014-09-16",105.6012,106.9003,105.2765,105.4389,40333.0],["2014-09-17",107.0627,107.7122,105.06,105.3306,37517.0],["2014-09-18",105.8719,105.8719,104.7352,104.8976,28450.0],["2014-09-19",104.627,105.2224,103.3279,103.4903,48433.0],["2014-09-22",103.0573,103.4362,101.4876,103.1114,30283.0],["2014-09-23",103.9775,105.1682,103.2197,104.1398,42550.0],["2014-09-24",104.0857,104.9517,103.4362,104.1398,29600.0],["2014-09-25",103.4362,103.4362,102.083,102.516,65133.0],["2014-09-26",102.4077,103.5444,102.083,103.2738,44800.0],["2014-09-29",99.6473,104.5728,99.6473,104.3563,68133.0],["2014-09-30",103.1114,104.0857,101.0546,101.217,61167.0],["2014-10-01",101.2711,102.3536,99.8638,101.0546,63417.0],["2014-10-02",101.1087,102.5701,97.9152,98.7271,128650.0],["2014-10-03",98.7271,98.7813,96.0749,96.941,195817.0],["2014-10-06",96.8868,99.7555,96.0749,97.6987,137150.0],["2014-10-07",97.7529,98.3483,96.4538,96.8868,68883.0],["2014-10-08",96.8868,97.1575,92.1778,96.7245,92100.0],["2014-10-09",95.8584,96.2373,92.5026,92.665,77817.0],["2014-10-10",92.8273,92.8273,89.9045,90.987,148000.0],["2014-10-13",91.6907,91.7448,90.3375,90.3375,97467.0],["2014-10-14",90.2834,91.2577,86.8193,88.9302,202733.0],["2014-10-15",88.4431,91.5283,87.4147,90.8788,122500.0],["2014-10-16",89.7962,91.9072,87.9559,91.6366,99767.0],["2014-10-17",92.7191,96.941,91.5824,94.5053,103783.0],["2014-10-20",94.1805,94.83,90.6623,92.4484,61567.0],["2014-10-21",92.8273,94.83,92.1237,94.0181,121567.0],["2014-10-22",94.1264,96.5621,93.1521,94.2887,124717.0],["2014-10-23",94.5594,96.7245,93.3145,94.5594,123867.0],["2014-10-24",94.7759,94.7759,91.2577,93.1521,184117.0],["2014-10-27",92.1778,92.3943,88.389,89.9045,200217.0],["2014-10-28",89.6339,92.0696,88.4972,91.7989,170917.0],["2014-10-29",91.6907,92.6108,90.0669,92.3943,143300.0],["2014-10-30",92.3402,93.0438,91.3659,92.1237,114917.0],["2014-10-31",92.1778,93.8016,91.5824,93.2603,93033.0],["2014-11-03",93.4227,97.3198,92.3943,94.4511,83517.0],["2014-11-04",93.7475,93.7475,88.822,89.3632,63200.0],["2014-11-05",89.5797,91.9613,89.3091,91.3659,47433.0],["2014-11-06",91.3118,92.8273,90.2834,92.6108,168683.0],["2014-11-07",93.9099,105.3847,93.9099,104.5728,302683.0],["2014-11-10",105.0058,106.359,102.083,103.2738,104117.0],["2014-11-11",103.7609,105.6012,102.4078,105.493,94367.0],["2014-11-12",109.0112,112.6377,107.7663,109.5525,181167.0],["2014-11-13",111.9882,113.5037,104.8435,108.3617,133533.0],["2014-11-14",108.3617,112.746,108.3617,111.6634,129800.0],["2014-11-17",111.6634,113.6661,111.0139,112.1506,135217.0],["2014-11-18",112.1506,113.5579,108.2534,109.2277,85433.0],["2014-11-19",109.0654,109.1195,105.7095,107.2792,85100.0],["2014-11-20",107.9287,110.4185,107.1709,110.3103,64550.0],["2014-11-21",112.0423,112.1506,109.1736,111.5011,45683.0],["2014-11-24",111.6093,111.8258,108.7406,110.0938,29483.0],["2014-11-25",110.9117,111.6751,107.749,108.676,47433.0],["2014-11-26",107.9671,108.4579,106.1131,106.4948,43433.0],["2014-11-28",104.9681,104.9681,97.0614,98.0429,68500.0],["2014-12-01",95.6981,99.0789,90.3543,98.1519,186983.0],["2014-12-02",97.8793,98.6427,96.298,97.1704,151133.0],["2014-12-03",95.9708,97.8248,95.9708,96.8978,90650.0],["2014-12-04",97.6067,99.0244,93.6806,95.2074,145900.0],["2014-12-05",93.2989,94.8257,91.4449,93.0807,127000.0],["2014-12-08",91.8266,93.4079,91.1722,91.7721,176017.0],["2014-12-09",91.2813,92.5355,90.8996,92.0992,103583.0],["2014-12-10",91.1177,91.6085,87.0281,87.1371,134333.0],["2014-12-11",87.4098,88.6639,86.919,87.7915,95983.0],["2014-12-12",89.9726,89.9726,82.8839,82.9929,314433.0],["2014-12-15",83.8654,84.029,81.0844,81.6297,205867.0],["2014-12-16",82.8839,85.2286,81.1389,82.8839,323783.0],["2014-12-17",82.7203,89.809,82.6112,88.3367,101067.0],["2014-12-18",88.7184,92.7536,88.7184,91.8811,97867.0],["2014-12-19",93.3534,98.6972,92.0447,98.1519,118200.0],["2014-12-22",99.3516,99.3516,94.553,94.9347,63933.0],["2014-12-23",95.0983,95.8617,92.0447,92.8081,87300.0],["2014-12-24",92.9172,92.9172,89.7,91.6085,38233.0],["2014-12-26",92.0992,92.2628,89.1547,90.736,56400.0],["2014-12-29",91.1722,91.9902,88.5549,90.8451,70233.0],["2014-12-30",91.3358,91.8266,88.6094,90.5179,50700.0],["2014-12-31",89.7545,91.3358,87.6279,90.6815,46000.0],["2015-01-02",85.6648,90.8996,85.6648,88.773,96483.0],["2015-01-05",87.3007,88.5548,85.8829,87.1916,97150.0],["2015-01-06",87.0826,87.7915,85.6648,87.6279,116467.0],["2015-01-07",87.7369,87.955,84.3016,84.5743,96067.0],["2015-01-08",84.9014,85.8829,83.7018,85.3377,128133.0],["2015-01-09",85.4467,86.1556,83.7563,84.3016,93350.0],["2015-01-12",83.1565,83.1565,79.2304,82.0114,141717.0],["2015-01-13",82.284,88.0096,81.6842,88.0096,148883.0],["2015-01-14",87.3007,88.4458,85.6103,88.0096,146483.0],["2015-01-15",89.1547,89.7,83.7563,84.5743,103233.0],["2015-01-16",84.3016,87.6279,83.9744,87.4098,42883.0],["2015-01-20",86.9735,88.3913,84.138,87.2462,40733.0],["2015-01-21",87.9551,90.6815,87.2462,90.5179,40933.0],["2015-01-22",91.6085,92.59,89.4818,91.3358,103683.0],["2015-01-23",90.8996,95.6982,89.7545,90.5724,94917.0],["2015-01-26",90.736,91.5539,89.1547,91.5539,83650.0],["2015-01-27",90.7905,94.7711,90.4088,94.7711,39783.0],["2015-01-28",94.8257,95.1529,86.7554,87.5188,61033.0],["2015-01-29",87.5734,88.2277,85.0105,87.5188,74800.0],["2015-01-30",86.7009,90.0817,86.1556,89.2637,32217.0],["2015-02-02",88.2822,93.0262,88.2822,92.481,52883.0],["2015-02-03",94.1713,97.1159,90.0817,90.627,149917.0],["2015-02-04",88.8275,90.4634,85.8829,87.6279,91967.0],["2015-02-05",88.4458,92.4264,88.0641,92.0992,56750.0],["2015-02-06",92.1538,96.7342,88.4458,90.5179,102200.0],["2015-02-09",91.0632,93.7351,90.2453,90.4088,65717.0],["2015-02-10",90.2998,90.3543,86.6464,88.2822,46133.0],["2015-02-11",87.3007,88.6094,86.0465,87.2462,58383.0],["2015-02-12",88.5003,92.6991,88.1732,88.5003,56750.0],["2015-02-13",89.7,90.4089,87.3552,89.1547,71183.0],["2015-02-17",89.1001,94.8802,88.8275,94.6621,91883.0],["2015-02-18",93.3534,95.2074,91.9902,92.59,53083.0],["2015-02-19",90.5724,92.8081,89.4273,91.3358,37833.0],["2015-02-20",91.3358,92.0447,90.0271,90.736,18383.0],["2015-02-23",89.6454,91.9357,88.6639,88.882,41167.0],["2015-02-24",89.5909,90.2998,88.2822,89.8635,90317.0],["2015-02-25",87.4643,97.2249,87.3007,94.6076,111300.0],["2015-02-26",94.2804,97.8248,92.8081,97.3885,135817.0],["2015-02-27",96.4615,99.6242,96.0253,96.8432,115900.0],["2015-03-02",96.8432,98.5882,95.0438,96.4615,106283.0],["2015-03-03",96.8433,99.0244,95.7527,98.6427,133583.0],["2015-03-04",98.9176,99.8524,97.0481,99.1925,173767.0],["2015-03-05",99.0276,99.9623,98.8626,99.1376,180517.0],["2015-03-06",98.1478,101.5569,97.598,101.227,234717.0],["2015-03-09",102.1067,102.1067,98.5327,99.5225,248133.0],["2015-03-10",98.3128,100.1823,96.4983,96.6083,155150.0],["2015-03-11",97.0481,98.8076,95.3436,97.1581,98617.0],["2015-03-12",98.8626,99.5774,97.3231,97.488,104717.0],["2015-03-13",97.708,98.0379,95.0687,95.2887,85750.0],["2015-03-16",94.7388,95.0137,91.4947,93.3092,77367.0],["2015-03-17",93.2542,93.4741,90.7249,91.9895,97433.0],["2015-03-18",91.2747,94.7938,90.7249,94.4639,52517.0],["2015-03-19",93.2542,95.1787,93.2542,94.7388,67100.0],["2015-03-20",96.1134,98.6427,94.5738,98.0928,199783.0],["2015-03-23",98.0929,99.5774,95.7285,95.7835,49833.0],["2015-03-24",95.6735,97.708,93.969,96.6083,114733.0],["2015-03-25",97.1581,98.3128,95.3436,95.9484,263317.0],["2015-03-26",97.1031,98.9176,95.6185,96.4983,146083.0],["2015-03-27",96.4983,98.6977,95.8935,97.433,96833.0],["2015-03-30",100.1273,104.1962,100.0173,103.3714,215667.0],["2015-03-31",102.2167,103.3714,100.952,102.8215,86467.0],["2015-04-01",102.2717,105.1859,102.1617,104.801,144450.0],["2015-04-02",102.7116,105.8457,100.3472,101.172,232817.0],["2015-04-06",101.9418,104.911,101.227,103.8662,351517.0],["2015-04-07",103.5913,109.9146,102.6016,104.691,221100.0],["2015-04-08",104.9659,106.7804,103.4264,104.801,111450.0],["2015-04-09",105.0209,108.7049,104.3611,107.0004,77383.0],["2015-04-10",103.9762,107.4403,103.9762,106.1207,162950.0],["2015-04-13",105.7907,107.4952,104.691,104.856,45450.0],["2015-04-14",105.4058,106.7255,104.2511,104.911,56033.0],["2015-04-15",105.6258,109.9146,105.2409,109.8596,175733.0],["2015-04-16",109.7496,109.7496,106.1206,106.9454,78550.0],["2015-04-17",106.9454,107.4952,103.5913,104.856,92650.0],["2015-04-20",104.4161,107.3853,104.0312,106.0107,101917.0],["2015-04-21",106.1206,106.1206,102.3817,103.3714,82483.0],["2015-04-22",103.3164,104.691,101.8318,103.9762,77150.0],["2015-04-23",104.636,106.7255,103.8663,105.3508,88767.0],["2015-04-24",104.911,105.4058,102.4916,103.3714,70717.0],["2015-04-27",104.2512,105.9557,103.2614,103.9762,74450.0],["2015-04-28",103.8113,105.2959,102.6566,103.3714,87583.0],["2015-04-29",107.2203,114.3684,105.8457,113.0487,289667.0],["2015-04-30",114.7532,117.7774,110.9593,114.3684,275867.0],["2015-05-01",114.4783,116.8427,113.4886,116.6227,130533.0],["2015-05-04",117.6674,118.2173,115.1381,115.8529,108450.0],["2015-05-05",117.1726,117.6124,113.3786,113.4886,116717.0],["2015-05-06",115.0282,116.7327,113.4886,116.5128,93833.0],["2015-05-07",116.0729,116.5128,112.9387,114.0384,126933.0],["2015-05-08",115.4131,117.0076,112.059,116.6227,73533.0],["2015-05-11",116.4028,116.5128,113.1037,114.5883,36833.0],["2015-05-12",114.6433,116.3478,114.1484,115.523,31800.0],["2015-05-13",116.4028,116.8976,113.8185,115.1381,68533.0],["2015-05-14",115.798,117.7224,115.1931,116.5677,92567.0],["2015-05-15",115.688,116.0729,114.0384,114.9732,52717.0],["2015-05-18",114.5883,115.468,113.0487,115.3581,32350.0],["2015-05-19",114.3684,114.4783,109.8046,111.949,92567.0],["2015-05-20",111.7291,112.6638,109.6397,110.6294,82567.0],["2015-05-21",111.2892,114.3684,110.7943,113.8185,56583.0],["2015-05-22",113.0487,114.6433,111.6741,112.3889,25083.0],["2015-05-26",110.9593,113.1587,110.5194,111.1792,37017.0],["2015-05-27",110.9593,112.3889,109.6946,111.4542,49733.0],["2015-05-28",111.1792,111.4542,108.8149,109.9696,68750.0],["2015-05-29",110.4094,111.2892,108.7599,108.9798,59300.0],["2015-06-01",109.5847,111.6191,109.2548,111.3992,76617.0],["2015-06-02",112.4439,113.8735,111.5091,113.2687,103683.0],["2015-06-03",113.1579,114.3764,112.1055,112.2163,79533.0],["2015-06-04",111.2747,111.6624,109.3361,109.89,39583.0],["2015-06-05",109.1699,112.8256,109.1699,111.9947,66683.0],["2015-06-08",111.8839,112.6594,109.6684,110.0561,39317.0],["2015-06-09",110.6654,112.327,110.6654,111.3855,27433.0],["2015-06-10",112.6594,113.601,112.1609,113.2686,43633.0],["2015-06-11",113.1025,113.601,108.4499,108.8376,168250.0],["2015-06-12",108.173,110.2223,107.9514,109.8346,57667.0],["2015-06-15",108.8376,109.89,107.896,109.1146,36650.0],["2015-06-16",108.6714,109.2253,107.5637,108.1729,54533.0],["2015-06-17",108.6714,109.89,106.899,107.3421,64317.0],["2015-06-18",107.8406,107.8406,104.6281,106.2898,146750.0],["2015-06-19",106.4559,106.4559,103.6311,103.9635,131050.0],["2015-06-22",104.6281,106.8436,103.2434,105.6805,69617.0],["2015-06-23",105.7359,107.5637,105.6805,107.4529,33883.0],["2015-06-24",106.899,107.7298,105.6805,105.8467,29167.0],["2015-06-25",106.1236,107.4529,105.4035,106.0682,46683.0],["2015-06-26",106.4005,106.4005,103.6865,105.7359,154117.0],["2015-06-29",104.2404,106.7329,103.2988,104.2958,82783.0],["2015-06-30",105.182,105.5143,103.5757,104.3512,67317.0],["2015-07-01",104.6835,104.6835,100.9725,101.9695,83817.0],["2015-07-02",104.0742,104.185,102.5234,103.188,81800.0],["2015-07-06",101.5818,102.191,98.8678,98.9231,391200.0],["2015-07-07",98.5354,100.0309,96.8184,99.0339,174733.0],["2015-07-08",97.9262,99.5324,96.1537,96.4307,109317.0],["2015-07-09",98.0923,100.0309,96.5414,97.8154,173333.0],["2015-07-10",98.8124,98.9785,95.6553,96.5968,136883.0],["2015-07-13",96.5414,97.3723,95.9322,96.3753,150267.0],["2015-07-14",96.4307,99.0893,96.4307,97.8708,158650.0],["2015-07-15",97.483,97.5938,94.8244,95.4891,108000.0],["2015-07-16",96.3199,96.4861,94.049,94.8244,96417.0],["2015-07-17",94.6583,94.9352,93.2182,94.4367,195667.0],["2015-07-20",94.6583,95.9876,93.4951,95.6552,138617.0],["2015-07-21",96.3199,98.0369,93.4397,93.6613,134467.0],["2015-07-22",92.1658,92.6089,88.4548,88.7317,334067.0],["2015-07-23",89.6179,94.049,88.8425,93.052,210700.0],["2015-07-24",92.8858,94.4367,92.055,92.7751,144217.0],["2015-07-27",90.8919,92.055,89.7287,89.9503,128700.0],["2015-07-28",90.2826,93.1074,90.061,92.4981,122667.0],["2015-07-29",91.8335,93.9382,91.335,92.9966,59617.0],["2015-07-30",92.2766,93.4951,90.5041,91.5011,84650.0],["2015-07-31",91.3903,91.8335,89.5625,89.6733,80733.0],["2015-08-03",88.7871,90.1718,87.1255,87.5132,126533.0],["2015-08-04",88.1225,89.2856,85.9623,86.2393,222250.0],["2015-08-05",80.3127,83.913,75.6601,82.6944,413717.0],["2015-08-06",81.3651,85.3531,78.1526,85.0207,316050.0],["2015-08-07",84.3561,86.1839,82.3621,82.6944,206367.0],["2015-08-10",82.916,87.0701,82.2513,86.5162,151033.0],["2015-08-11",85.1869,87.0147,84.3561,86.8485,171200.0],["2015-08-12",86.6824,90.7811,85.7962,88.621,145050.0],["2015-08-13",87.7347,88.2886,85.0761,86.7378,115333.0],["2015-08-14",86.627,88.1778,85.7962,85.9069,121450.0],["2015-08-17",85.1315,85.63,83.1375,84.2453,185533.0],["2015-08-18",84.4115,84.7992,83.1929,83.8022,119483.0],["2015-08-19",83.8022,84.633,81.7528,83.2483,152167.0],["2015-08-20",83.5253,84.9653,82.1406,82.3621,289383.0],["2015-08-21",81.6974,84.0791,81.4759,82.3067,266533.0],["2015-08-24",78.7619,80.922,76.7679,78.0418,239867.0],["2015-08-25",79.4265,80.1466,78.3188,78.8726,108983.0],["2015-08-26",79.7035,81.3651,78.2634,80.9774,157483.0],["2015-08-27",82.1526,86.8534,81.7049,86.3498,115567.0],["2015-08-28",85.2865,89.7635,85.2865,89.2038,82667.0],["2015-08-31",88.8681,91.6662,87.2452,91.2745,112017.0],["2015-09-01",88.8681,91.6102,88.4763,90.435,168900.0],["2015-09-02",90.7148,92.8974,89.1479,91.7781,157033.0],["2015-09-03",91.7781,94.7441,91.1066,94.5203,178733.0],["2015-09-04",93.2891,94.1845,92.3377,93.3451,104917.0],["2015-09-08",94.5203,94.968,92.6735,93.5129,56083.0],["2015-09-09",94.0726,95.4716,91.3304,91.89,60433.0],["2015-09-10",92.6175,93.1772,90.3231,92.4497,58817.0],["2015-09-11",90.7148,92.002,89.6515,91.946,44717.0],["2015-09-14",91.6102,92.002,90.5469,90.9387,43983.0],["2015-09-15",91.3304,92.4497,90.9387,92.1139,47217.0],["2015-09-16",92.3377,95.2478,91.4423,94.856,65117.0],["2015-09-17",94.2404,95.5276,93.2891,93.7927,61783.0],["2015-09-18",90.7708,92.6175,90.379,91.0506,85067.0],["2015-09-21",91.1066,92.6735,90.1552,90.9387,74000.0],["2015-09-22",89.2598,92.1139,89.2038,89.4277,70900.0],["2015-09-23",89.9313,90.5469,88.3644,88.6442,28683.0],["2015-09-24",88.2525,89.3717,87.6929,88.6442,39417.0],["2015-09-25",89.3717,89.8754,87.9727,89.3158,47600.0],["2015-09-28",88.2525,89.1479,85.2865,85.9021,47700.0],["2015-09-29",86.7415,87.8048,84.2792,85.7902,54933.0],["2015-09-30",86.3498,86.5736,84.6709,85.7902,74617.0],["2015-10-01",86.9654,88.1406,82.992,84.1113,125033.0],["2015-10-02",83.6636,89.036,82.8241,88.98,111483.0],["2015-10-05",88.4204,92.8414,87.1892,92.1139,175617.0],["2015-10-06",99.1092,99.2771,91.6662,96.5909,184183.0],["2015-10-07",97.0945,99.5009,94.8001,98.7734,132100.0],["2015-10-08",97.7101,99.8926,95.4716,98.9413,113067.0],["2015-10-09",99.5569,100.7321,97.9899,100.1725,106783.0],["2015-10-12",100.2284,100.2844,97.0945,98.1019,88583.0],["2015-10-13",97.2065,98.9413,95.9193,97.7101,57500.0],["2015-10-14",97.2624,98.2138,96.367,97.9899,50150.0],["2015-10-15",97.2065,100.4523,96.7588,100.4523,46783.0],["2015-10-16",100.1165,100.1165,97.6541,98.8294,50767.0],["2015-10-19",97.7101,100.3963,96.0872,96.9266,74300.0],["2015-10-20",96.9266,101.3477,96.4789,101.1798,76667.0],["2015-10-21",100.844,101.5155,97.5982,97.822,108383.0],["2015-10-22",99.333,100.6201,97.822,98.8853,66917.0],["2015-10-23",98.3817,100.7321,97.878,98.9413,70850.0],["2015-10-26",98.8294,99.5569,96.9266,97.3184,52383.0],["2015-10-27",95.9753,98.2138,94.6322,96.9266,117383.0],["2015-10-28",97.4303,99.6128,95.0239,96.1432,136183.0],["2015-10-29",96.2551,97.3743,93.513,93.8487,108367.0],["2015-10-30",94.3524,96.0872,93.3451,96.0312,93567.0],["2015-11-02",93.7368,96.8707,92.5056,96.367,168517.0],["2015-11-03",96.5909,101.2357,93.1212,96.3111,232750.0],["2015-11-04",86.8534,99.8926,86.8534,97.4303,210383.0],["2015-11-05",96.8147,99.8926,95.9753,96.5349,102833.0],["2015-11-06",97.9899,97.9899,94.5762,95.5276,73233.0],["2015-11-09",95.3037,96.5909,93.8487,95.5276,61217.0],["2015-11-10",94.3524,96.1991,94.0166,94.4643,76783.0],["2015-11-11",95.1358,95.5835,93.0093,93.5129,118633.0],["2015-11-12",91.8341,94.3524,90.8267,91.4423,73117.0],["2015-11-13",91.5543,93.5129,90.3231,92.3937,72150.0],["2015-11-16",92.4497,94.8001,91.946,94.8001,57683.0],["2015-11-17",94.4083,94.5762,92.4497,93.1212,44083.0],["2015-11-18",93.9606,95.6395,92.8414,94.968,42467.0],["2015-11-19",94.5203,95.2478,91.5543,92.1698,43450.0],["2015-11-20",92.1699,93.457,90.8827,92.5616,52783.0],["2015-11-23",92.002,93.9047,91.3304,93.1212,70233.0],["2015-11-24",93.9683,97.413,91.8224,96.6224,65650.0],["2015-11-25",95.7189,97.8648,94.0812,95.8883,48233.0],["2015-11-27",94.9283,95.7189,93.46,93.8553,22750.0],["2015-11-30",96.0012,98.0907,95.1542,95.4365,59717.0],["2015-12-01",95.3236,96.9048,94.7024,96.2836,63583.0],["2015-12-02",95.2671,96.7918,92.0483,92.2741,90883.0],["2015-12-03",93.4035,94.1941,91.3706,92.5,45367.0],["2015-12-04",91.4835,92.3306,89.7329,91.54,36633.0],["2015-12-07",89.1682,90.1847,84.6505,87.9258,91983.0],["2015-12-08",86.5141,89.5635,85.8364,88.2647,87667.0],["2015-12-09",88.8859,91.1447,86.9094,88.3211,63783.0],["2015-12-10",87.587,88.8294,87.0223,88.2647,42900.0],["2015-12-11",87.3047,87.3047,85.1588,86.0623,40283.0],["2015-12-14",87.1917,90.4106,85.0458,88.6035,103283.0],["2015-12-15",89.62,93.0647,89.1682,92.7824,81817.0],["2015-12-16",92.3871,94.4765,91.0882,91.7094,70867.0],["2015-12-17",90.8624,90.9753,86.7964,89.0553,94117.0],["2015-12-18",87.7,89.8459,87.7,88.1517,138250.0],["2015-12-21",88.4341,89.1682,86.7399,87.3611,87417.0],["2015-12-22",87.7,90.9753,87.2482,90.0718,56783.0],["2015-12-23",91.8224,94.5895,91.54,94.4201,52667.0],["2015-12-24",94.0247,94.7589,92.6694,92.6694,31283.0],["2015-12-28",91.3141,92.2741,90.3541,90.6929,47583.0],["2015-12-29",92.1047,93.6295,90.58,91.7094,38767.0],["2015-12-30",90.0717,92.1612,90.0153,90.5235,51850.0],["2015-12-31",89.9588,94.3071,89.9588,94.2506,63283.0],["2016-01-04",94.8718,96.3965,92.6694,93.7424,163617.0],["2016-01-05",93.4036,94.3636,91.4271,91.7094,69783.0],["2016-01-06",90.0718,90.9188,84.5376,84.8199,92117.0],["2016-01-07",83.747,84.594,79.1728,79.3987,181133.0],["2016-01-08",79.9634,80.3587,78.0998,79.1728,106600.0],["2016-01-11",79.3422,79.6246,77.4786,79.0598,117117.0],["2016-01-12",80.1328,80.641,78.0998,79.794,87117.0],["2016-01-13",80.641,81.714,76.801,77.0269,86717.0],["2016-01-14",77.5916,79.0034,75.6716,78.4387,82800.0],["2016-01-15",75.841,76.801,74.2598,76.0669,67217.0],["2016-01-19",76.5186,77.2528,74.881,76.9139,86767.0],["2016-01-20",75.6151,76.5186,73.2998,75.6716,100167.0],["2016-01-21",75.1069,78.721,74.9374,77.0834,46633.0],["2016-01-22",79.3422,81.4881,78.1563,79.2293,46167.0],["2016-01-25",76.6316,77.7045,74.5421,75.1633,84733.0],["2016-01-26",76.4057,79.1728,76.0104,77.9869,87983.0],["2016-01-27",77.761,80.0198,76.4622,78.2128,69333.0],["2016-01-28",81.3752,82.2222,79.794,81.3752,59517.0],["2016-01-29",81.3752,83.2387,81.3752,82.6175,55000.0],["2016-02-01",82.787,82.787,79.4551,81.4881,67900.0],["2016-02-02",79.4551,80.6975,78.6081,80.4716,105100.0],["2016-02-03",81.601,81.714,78.3257,81.2057,54733.0],["2016-02-04",82.7305,83.9728,81.3187,83.1258,85200.0],["2016-02-05",82.1093,82.7305,78.4951,79.681,131100.0],["2016-02-08",78.6081,79.3987,77.0833,79.0034,53583.0],["2016-02-09",78.2128,79.0034,74.4857,75.0504,57783.0],["2016-02-10",74.5421,76.4622,73.7515,73.9774,73150.0],["2016-02-11",73.0739,75.841,72.5656,74.8245,170050.0],["2016-02-12",75.841,78.0434,75.5586,76.4622,62900.0],["2016-02-16",77.7045,78.4387,72.1139,73.1304,188317.0],["2016-02-17",75.2198,77.5351,74.4292,76.3492,128517.0],["2016-02-18",77.761,77.761,75.4457,75.8975,50450.0],["2016-02-19",75.1633,76.2363,73.6386,74.4857,53667.0],["2016-02-22",75.5586,77.5916,75.5586,76.2363,53533.0],["2016-02-23",75.9539,76.801,73.4692,73.5257,40750.0],["2016-02-24",72.1139,72.1139,69.7985,71.6056,132800.0],["2016-02-25",71.7751,72.3398,69.6856,70.4762,77117.0],["2016-02-26",72.4527,74.9939,71.6621,73.3562,84733.0],["2016-02-29",75.2198,81.8269,74.7116,78.4387,258883.0],["2016-03-01",77.3092,78.7775,74.2598,78.5516,199633.0],["2016-03-02",77.3657,82.3917,76.4057,82.1658,107200.0],["2016-03-03",81.0816,85.5323,81.0816,85.3611,84783.0],["2016-03-04",85.7035,88.6706,84.5623,87.5864,72333.0],["2016-03-07",86.6735,94.2053,86.217,89.9829,213200.0],["2016-03-08",88.7276,89.5264,84.7334,86.9017,221533.0],["2016-03-09",88.3853,90.3253,86.8447,88.1,81667.0],["2016-03-10",87.5294,90.1541,86.5594,88.8988,64433.0],["2016-03-11",89.8688,92.0941,89.8688,91.6377,48167.0],["2016-03-14",90.1541,91.01,88.7276,89.2982,38700.0],["2016-03-15",87.8717,88.9559,86.6164,88.1,81783.0],["2016-03-16",88.6135,90.8388,87.9858,90.04,80233.0],["2016-03-17",90.9529,92.7218,89.7547,92.2083,48667.0],["2016-03-18",90.1541,91.923,88.2141,89.0129,117000.0],["2016-03-21",88.2141,92.5506,87.7576,91.5806,111767.0],["2016-03-22",90.7818,92.7788,89.9259,90.2112,55650.0],["2016-03-23",88.7276,90.9529,88.3282,88.4994,55850.0],["2016-03-24",87.5294,90.7247,86.6164,90.6106,69000.0],["2016-03-28",90.4965,92.8359,90.1541,92.5506,104867.0],["2016-03-29",91.2953,93.2353,89.3553,92.893,108400.0],["2016-03-30",93.2924,95.0612,92.5506,93.4636,84817.0],["2016-03-31",93.5206,95.1183,93.2924,94.0342,70950.0],["2016-04-01",91.923,92.3794,89.8688,91.4665,163867.0],["2016-04-04",90.7247,94.2053,89.127,91.8659,188200.0],["2016-04-05",91.1241,92.3224,89.127,91.2953,552517.0],["2016-04-06",92.4365,94.4336,90.6676,93.2353,103333.0],["2016-04-07",92.5506,93.1212,90.3824,91.6947,110267.0],["2016-04-08",93.2353,94.6618,91.7518,92.5506,81683.0],["2016-04-11",92.7218,93.2353,91.923,92.0941,65750.0],["2016-04-12",92.8359,94.8901,91.923,94.2624,137867.0],["2016-04-13",94.2053,94.9471,93.4065,94.2624,89483.0],["2016-04-14",94.2624,94.9471,92.7218,94.3195,144933.0],["2016-04-15",93.1212,94.2624,91.6947,93.2353,70167.0],["2016-04-18",89.127,94.3765,89.127,94.2624,78050.0],["2016-04-19",94.1483,95.2895,93.1212,94.7759,135250.0],["2016-04-20",94.8901,97.2866,94.7189,95.9171,118950.0],["2016-04-21",96.3736,97.9142,95.5177,95.8601,88067.0],["2016-04-22",95.6318,98.4277,95.6318,96.6018,68117.0],["2016-04-25",96.2024,96.6018,93.9771,94.5477,96383.0],["2016-04-26",95.2895,95.2895,92.8359,94.4336,157967.0],["2016-04-27",96.4877,101.1666,90.5535,92.1512,298000.0],["2016-04-28",91.2382,95.1183,89.3553,92.0371,136900.0],["2016-04-29",92.893,95.4607,92.893,95.0042,112483.0],["2016-05-02",94.7189,94.9471,92.1512,93.4065,104250.0],["2016-05-03",92.3224,92.7218,89.127,89.9259,148367.0],["2016-05-04",90.1541,91.7518,87.3582,88.4423,117867.0],["2016-05-05",89.8688,90.2112,87.5294,89.8688,133183.0],["2016-05-06",89.0129,90.7818,88.6706,89.2982,93967.0],["2016-05-09",88.157,88.157,85.5323,86.5023,73833.0],["2016-05-10",86.5594,87.6435,85.5893,87.6435,93117.0],["2016-05-11",87.13,90.6676,86.5023,89.3553,111000.0],["2016-05-12",90.6106,91.2953,88.5564,90.097,102433.0],["2016-05-13",89.07,89.4694,85.0188,85.9888,115283.0],["2016-05-16",87.187,88.7276,87.0158,87.4723,68050.0],["2016-05-17",87.4723,89.07,87.0729,87.8147,72367.0],["2016-05-18",87.7576,87.8147,84.1629,84.6193,55167.0],["2016-05-19",83.7064,85.9317,82.5081,85.0758,87833.0],["2016-05-20",85.4752,86.6735,84.277,85.9317,61133.0],["2016-05-23",85.5893,87.3011,84.9617,86.8447,55283.0],["2016-05-24",87.187,87.3011,85.5323,86.6735,39083.0],["2016-05-25",87.0729,90.6106,86.6735,90.3824,57817.0],["2016-05-26",90.9529,91.4665,89.5835,90.2112,54650.0],["2016-05-27",89.6976,91.01,89.127,90.8388,48233.0],["2016-05-31",90.7247,92.1512,90.4965,91.3524,134033.0],["2016-06-01",90.834,90.9492,87.378,88.6452,100117.0],["2016-06-02",87.7812,88.1268,86.802,87.8388,65767.0],["2016-06-03",87.7812,90.0852,87.7236,88.4148,72800.0],["2016-06-06",89.4516,92.9651,88.7028,92.5619,93550.0],["2016-06-07",92.7347,95.6147,92.2739,95.4419,86400.0],["2016-06-08",96.5939,96.8819,95.0963,95.7875,148567.0],["2016-06-09",94.8659,95.9603,93.7715,95.0387,90667.0],["2016-06-10",93.5411,95.4419,93.0803,93.4835,94900.0],["2016-06-13",91.6979,93.0227,90.3732,90.8916,144667.0],["2016-06-14",90.3732,92.1587,89.106,91.8707,123100.0],["2016-06-15",91.6979,91.9283,89.2212,90.3156,89467.0],["2016-06-16",89.2212,89.9124,87.7236,88.9332,112283.0],["2016-06-17",90.4884,91.0068,89.394,90.0276,113917.0],["2016-06-20",91.2948,91.5828,89.6244,89.8548,81333.0],["2016-06-21",88.5876,91.1796,88.5876,90.4884,153583.0],["2016-06-22",90.6036,91.9283,90.1428,90.9492,74000.0],["2016-06-23",92.0435,94.9811,91.8131,94.9811,66333.0],["2016-06-24",92.5619,93.0803,89.7972,89.9124,181550.0],["2016-06-27",88.9332,89.2212,83.5189,83.6341,142750.0],["2016-06-28",85.3044,85.7076,82.8853,83.1733,116700.0],["2016-06-29",82.7125,84.4405,80.9269,83.5765,109167.0],["2016-06-30",82.5397,84.7861,82.4821,84.1525,122183.0],["2016-07-01",84.3253,86.8596,84.3253,86.514,72983.0],["2016-07-05",85.4196,85.5348,82.1941,84.3253,158200.0],["2016-07-06",84.0949,85.5924,82.4821,85.0741,395633.0],["2016-07-07",85.938,87.378,84.4405,85.1892,108317.0],["2016-07-08",85.5924,86.9748,85.1892,85.65,72150.0],["2016-07-11",84.6133,85.9956,83.2309,83.8645,90800.0],["2016-07-12",85.2468,88.9332,84.7861,88.0692,76817.0],["2016-07-13",88.0116,88.4148,85.2468,85.8228,65150.0],["2016-07-14",86.5716,86.8596,85.1892,85.65,73367.0],["2016-07-15",86.1108,86.2836,85.1316,85.5924,46000.0],["2016-07-18",84.0372,84.7284,82.9429,84.498,72967.0],["2016-07-19",84.6132,84.6132,83.1733,83.2309,78867.0],["2016-07-20",83.1733,84.9012,81.7333,83.9221,102850.0],["2016-07-21",83.9797,84.9012,82.7701,83.0581,68750.0],["2016-07-22",83.1733,83.8069,82.3669,83.5765,58367.0],["2016-07-25",82.7125,84.4405,82.5397,84.3253,112967.0],["2016-07-26",84.0949,85.3044,83.4037,85.2468,116933.0],["2016-07-27",85.2468,87.2052,84.4405,85.1892,173100.0],["2016-07-28",76.319,78.4501,69.695,71.2502,970433.0],["2016-07-29",71.1926,72.0566,65.8359,70.9622,473033.0],["2016-08-01",71.0774,71.9414,66.0663,66.5847,128083.0],["2016-08-02",67.1607,68.0823,65.3751,66.9303,100900.0],["2016-08-03",67.0455,69.2343,66.4119,69.0615,101417.0],["2016-08-04",69.0615,70.7318,68.5431,70.559,108117.0],["2016-08-05",70.3862,71.3654,68.8887,71.2502,107017.0],["2016-08-08",72.1142,73.3238,71.4806,72.3446,85850.0],["2016-08-09",72.863,73.2662,70.559,72.5174,67500.0],["2016-08-10",73.151,73.2662,69.983,70.0982,69717.0],["2016-08-11",70.7318,71.711,69.983,70.1558,91417.0],["2016-08-12",70.271,71.2502,69.695,70.5014,56233.0],["2016-08-15",70.847,72.4022,70.847,71.7686,61000.0],["2016-08-16",72.0566,72.5174,70.9622,71.3654,86583.0],["2016-08-17",70.9046,71.5382,70.0407,71.0774,72700.0],["2016-08-18",71.423,73.6694,71.0774,73.439,110933.0],["2016-08-19",72.5174,73.2086,71.2502,72.8054,137383.0],["2016-08-22",71.9414,72.5174,71.135,72.5174,70783.0],["2016-08-23",71.9414,73.6694,71.9414,73.2086,55033.0],["2016-08-24",72.575,72.9206,70.9046,71.2502,134983.0],["2016-08-25",66.9879,67.6791,62.8408,67.6215,297883.0],["2016-08-26",67.5639,68.4855,66.5271,68.1399,137950.0],["2016-08-29",68.0529,69.9079,67.1834,69.618,94483.0],["2016-08-30",69.7919,70.6035,67.4153,67.8211,108917.0],["2016-08-31",67.5312,67.995,66.198,66.6038,418683.0],["2016-09-01",66.256,67.1255,65.5603,67.0675,126183.0],["2016-09-02",67.937,68.4587,67.1255,67.8211,121367.0],["2016-09-06",68.2268,68.4587,66.8936,67.2414,117967.0],["2016-09-07",67.5312,69.1543,66.8356,68.9804,178700.0],["2016-09-08",69.676,72.1686,69.3282,70.6614,161367.0],["2016-09-09",69.618,70.1977,67.1255,67.995,168467.0],["2016-09-12",67.1255,70.0818,67.0675,68.9224,137150.0],["2016-09-13",67.5312,68.6326,66.7777,67.8211,113633.0],["2016-09-14",67.2994,68.4587,66.7197,67.2414,125617.0],["2016-09-15",67.7051,68.3428,66.9516,67.1255,107033.0],["2016-09-16",66.3719,67.7051,65.7922,67.4733,179483.0],["2016-09-19",67.879,69.4441,67.4153,67.5312,93933.0],["2016-09-20",67.3573,68.4587,65.7922,67.4733,178983.0],["2016-09-21",68.4007,70.6614,67.8211,70.0818,132867.0],["2016-09-22",71.0092,74.0815,70.8933,72.4004,176783.0],["2016-09-23",72.4004,73.3279,70.7194,71.7628,189833.0],["2016-09-26",72.1686,73.212,70.8353,70.9513,156967.0],["2016-09-27",72.3425,72.4004,69.2123,69.9079,115033.0],["2016-09-28",70.5455,73.5018,69.618,73.154,121283.0],["2016-09-29",73.212,74.7771,72.6903,73.8496,128950.0],["2016-09-30",74.4872,75.7625,73.9076,75.3567,122283.0],["2016-10-03",75.2988,76.5161,74.893,75.1249,166417.0],["2016-10-04",75.1249,75.5886,74.1974,75.3567,190200.0],["2016-10-05",76.4581,77.5015,74.7191,77.3276,380267.0],["2016-10-06",76.9798,77.9652,76.8639,77.5015,102617.0],["2016-10-07",78.8927,86.1385,76.3422,78.429,254583.0],["2016-10-10",79.7622,80.5158,76.7479,77.3856,80633.0],["2016-10-11",76.8639,77.7334,73.8496,76.7479,65050.0],["2016-10-12",76.574,76.7479,74.0235,74.1974,132400.0],["2016-10-13",73.9076,74.1394,72.8642,72.9801,126883.0],["2016-10-14",73.4438,73.9076,71.6469,71.8787,106217.0],["2016-10-17",71.415,72.2265,70.8353,71.7628,62067.0],["2016-10-18",72.5164,72.9221,71.1831,71.9947,79400.0],["2016-10-19",72.3425,75.5886,72.2265,74.4293,140933.0],["2016-10-20",74.1394,75.1249,73.7916,75.0089,64950.0],["2016-10-21",74.951,76.1103,73.9076,75.7625,86883.0],["2016-10-24",75.4727,76.4581,73.4438,73.5018,80467.0],["2016-10-25",72.9801,74.4293,71.1252,71.357,57750.0],["2016-10-26",70.3136,71.0672,68.8645,69.3282,93467.0],["2016-10-27",69.734,69.8499,68.4007,68.5167,54800.0],["2016-10-28",68.1109,68.6326,65.9082,66.7197,64267.0],["2016-10-31",66.198,66.8936,64.6329,65.2126,84067.0],["2016-11-01",65.6183,66.4878,64.8068,66.14,95250.0],["2016-11-02",64.2271,65.5024,62.9519,64.7488,166150.0],["2016-11-03",64.7488,66.3719,62.9519,64.0532,101183.0],["2016-11-04",63.4736,64.3431,60.6912,61.3868,273483.0],["2016-11-07",62.4302,62.4881,61.4447,62.1983,63467.0],["2016-11-08",61.9085,62.0824,61.0389,61.0389,62700.0],["2016-11-09",61.2129,63.5315,61.0969,62.1983,95267.0],["2016-11-10",61.7925,64.6329,61.5027,63.8214,93300.0],["2016-11-11",63.5895,65.0966,62.662,65.0387,112133.0],["2016-11-14",65.2705,69.4441,64.9807,66.6617,243633.0],["2016-11-15",67.7051,69.3862,66.3719,66.6038,135217.0],["2016-11-16",65.9661,66.3139,64.9227,65.3285,111100.0],["2016-11-17",66.0821,66.8356,64.401,65.0387,102233.0],["2016-11-18",65.2705,67.4733,65.0387,66.4878,237467.0],["2016-11-21",67.7051,69.2702,67.7051,69.1543,81350.0],["2016-11-22",69.2418,69.2418,68.1918,68.7751,72833.0],["2016-11-23",68.7751,70.0001,68.1918,69.6501,36750.0],["2016-11-25",69.6501,69.8835,69.1251,69.8835,29383.0],["2016-11-28",69.8835,71.2835,69.4751,70.9918,121150.0],["2016-11-29",69.6501,70.4085,69.3585,69.7668,174717.0],["2016-11-30",73.0918,75.1335,72.5668,73.4418,134683.0],["2016-12-01",74.9585,76.4751,73.8501,76.4168,140583.0],["2016-12-02",76.1251,76.2418,72.1585,72.8001,181167.0],["2016-12-05",73.3251,74.2001,72.6251,73.5001,115017.0],["2016-12-06",72.8001,73.2085,71.4585,72.9751,114317.0],["2016-12-07",72.4501,73.2085,72.1001,72.3335,132750.0],["2016-12-08",72.2168,74.2001,71.6918,73.9668,78500.0],["2016-12-09",74.3751,76.1835,74.3168,76.0668,128550.0],["2016-12-12",78.1668,79.1585,76.1835,76.7668,128183.0],["2016-12-13",77.7001,77.7585,75.8335,75.8918,143850.0],["2016-12-14",75.0751,75.7751,72.9168,73.3835,97733.0],["2016-12-15",73.2668,74.8418,72.9168,74.5501,82083.0],["2016-12-16",70.8168,73.9085,70.8168,73.3251,146900.0],["2016-12-19",73.2668,73.9668,72.9168,72.9751,75683.0],["2016-12-20",73.5585,74.2001,72.9168,72.9751,70017.0],["2016-12-21",73.0335,73.9668,72.6251,73.3835,66183.0],["2016-12-22",73.7918,74.0251,73.0918,73.1501,62033.0],["2016-12-23",73.0335,73.4418,71.9251,72.1585,154767.0],["2016-12-27",72.3918,73.3251,71.9835,72.2751,73700.0],["2016-12-28",72.4501,72.7418,71.0501,71.8085,55817.0],["2016-12-29",71.6335,72.2751,71.5168,72.1001,62600.0],["2016-12-30",71.8668,72.3335,71.2251,71.8085,69400.0],["2017-01-03",73.0918,75.3668,72.8585,73.5001,182033.0],["2017-01-04",73.2668,73.6168,70.9335,72.3335,248300.0],["2017-01-05",72.3918,72.8585,70.7001,71.4001,543917.0],["2017-01-06",71.6918,73.2668,71.2251,72.3335,285300.0],["2017-01-09",72.1001,73.1501,70.5835,72.4501,71317.0],["2017-01-10",72.3335,72.3918,71.1668,71.7501,88350.0],["2017-01-11",71.5751,73.0918,71.5751,72.3335,78750.0],["2017-01-12",73.1501,74.1418,71.8668,73.2085,104967.0],["2017-01-13",72.9751,73.7918,72.6251,73.6168,100583.0],["2017-01-17",73.6168,75.3085,73.6168,75.1335,112750.0],["2017-01-18",74.1418,74.2001,72.2751,72.7418,185817.0],["2017-01-19",73.1501,73.9085,72.1585,73.1501,72650.0],["2017-01-20",73.7335,75.7751,73.2668,75.6585,97900.0],["2017-01-23",75.0168,75.3085,72.7418,73.6751,151617.0],["2017-01-24",73.6168,74.6668,73.3835,73.7335,109583.0],["2017-01-25",73.9668,75.8335,73.5001,75.1335,172817.0],["2017-01-26",75.5418,75.8335,72.7418,72.9168,189750.0],["2017-01-27",71.9251,72.8001,71.4585,72.3335,136633.0],["2017-01-30",72.1001,72.3335,70.2335,70.2918,95883.0],["2017-01-31",70.1168,71.0501,68.8918,69.0668,138217.0],["2017-02-01",69.3585,70.9335,69.0085,70.7001,140117.0],["2017-02-02",70.9335,71.9835,70.3501,71.4001,113083.0],["2017-02-03",71.3418,74.0835,71.3418,74.0251,94250.0],["2017-02-06",73.9085,74.2585,72.8001,73.2668,78000.0],["2017-02-07",72.9751,73.9085,72.8585,73.5001,181867.0],["2017-02-08",72.9751,73.8501,72.1001,72.4501,124367.0],["2017-02-09",73.1501,73.6751,72.4501,73.0918,74850.0],["2017-02-10",73.7335,74.1418,73.0335,73.5001,126950.0],["2017-02-13",73.3251,74.4918,73.0918,74.4335,74350.0],["2017-02-14",74.7835,74.7835,73.7335,73.9668,70467.0],["2017-02-15",73.5585,73.8501,73.1501,73.2085,82117.0],["2017-02-16",72.6835,73.6168,72.6251,73.0335,254317.0],["2017-02-17",72.1585,72.9751,70.9918,72.5668,94483.0],["2017-02-21",72.9168,74.3168,72.4501,73.5585,162683.0],["2017-02-22",73.2668,73.7918,72.1585,73.0335,141917.0],["2017-02-23",72.3335,74.5501,71.7501,72.8585,132833.0],["2017-02-24",71.8085,73.0918,70.8168,72.2168,234600.0],["2017-02-27",72.1001,73.8501,70.8751,73.3835,357517.0],["2017-02-28",73.0918,73.3251,70.7585,71.1668,397300.0],["2017-03-01",71.1085,72.1585,70.9918,71.1668,268633.0],["2017-03-02",70.3157,70.9027,69.8462,70.4331,341733.0],["2017-03-03",69.7288,70.1983,65.5615,65.855,278233.0],["2017-03-06",65.3854,65.3854,61.3355,63.3311,394433.0],["2017-03-07",63.5659,63.742,61.9224,62.0985,172750.0],["2017-03-08",61.5703,61.7464,59.2812,60.4551,329100.0],["2017-03-09",60.3964,61.8638,58.5769,61.2181,261183.0],["2017-03-10",61.5703,62.0985,59.6921,60.3377,270817.0],["2017-03-13",60.1616,60.6899,59.6921,60.1616,124650.0],["2017-03-14",59.6921,60.3377,58.3421,60.1029,197267.0],["2017-03-15",60.6899,60.7486,58.5769,59.8095,329250.0],["2017-03-16",60.2203,60.2203,58.9877,59.2812,128617.0],["2017-03-17",58.9877,59.9268,58.6356,59.9268,184850.0],["2017-03-20",59.516,60.1029,58.2247,59.2812,144417.0],["2017-03-21",59.8682,59.8682,57.2856,58.166,139983.0],["2017-03-22",58.1073,58.2247,56.2878,56.4639,207400.0],["2017-03-23",53.9987,58.4008,53.9987,57.7552,439000.0],["2017-03-24",58.753,61.6877,58.166,58.6943,285733.0],["2017-03-27",57.7552,59.1051,57.403,58.8117,167217.0],["2017-03-28",59.1638,60.6899,59.1051,60.1029,173417.0],["2017-03-29",60.1616,61.5703,59.8095,61.1594,148883.0],["2017-03-30",61.5703,62.2159,60.7486,60.7486,115883.0],["2017-03-31",60.866,62.0985,60.5138,62.0398,165917.0],["2017-04-03",62.2159,62.5094,60.6899,61.2768,214317.0],["2017-04-04",61.1594,61.8638,60.866,61.629,201800.0],["2017-04-05",62.0398,62.5681,58.929,58.9877,284933.0],["2017-04-06",59.3399,59.8682,58.6356,59.3399,139183.0],["2017-04-07",59.2812,60.1029,58.929,59.3986,92517.0],["2017-04-10",59.8095,60.866,59.4573,60.5138,96583.0],["2017-04-11",60.6312,60.7486,59.6334,59.9855,96600.0],["2017-04-12",60.0442,60.6899,59.4573,59.8681,110317.0],["2017-04-13",59.8682,59.8682,57.6965,57.9312,115433.0],["2017-04-17",57.9899,58.4595,57.5791,58.4008,170367.0],["2017-04-18",57.7552,57.9312,55.5835,57.2856,294333.0],["2017-04-19",57.5791,57.5791,55.1726,55.29,102900.0],["2017-04-20",55.4661,56.2878,55.0552,55.2313,106833.0],["2017-04-21",55.1726,55.1726,53.94,54.5857,72133.0],["2017-04-24",55.0552,55.2313,53.8226,53.9987,145367.0],["2017-04-25",54.1161,54.6444,53.4705,53.9987,202783.0],["2017-04-26",53.7053,55.7595,53.4705,54.9965,149650.0],["2017-04-27",54.527,54.527,53.0596,53.9987,89183.0],["2017-04-28",54.4683,54.4683,53.177,53.4118,113800.0],["2017-05-01",53.177,53.5879,52.3553,52.8835,134067.0],["2017-05-02",52.8835,53.94,52.1792,53.7053,277667.0],["2017-05-03",52.9422,53.2944,49.3619,49.6553,279983.0],["2017-05-04",49.4793,50.8879,49.0684,50.1836,309700.0],["2017-05-05",50.1836,51.1227,50.0075,51.064,240717.0],["2017-05-08",51.2401,51.4162,49.4793,50.7118,285567.0],["2017-05-09",50.8292,50.8292,49.538,49.8901,106733.0],["2017-05-10",49.9488,50.6531,49.7727,50.0075,155400.0],["2017-05-11",50.1836,50.5358,49.5967,49.8901,82633.0],["2017-05-12",49.9488,49.9488,47.8358,47.8945,106667.0],["2017-05-15",48.7749,49.3619,48.0706,48.4228,105100.0],["2017-05-16",48.7749,49.1271,47.8358,48.0706,105050.0],["2017-05-17",47.7771,48.1293,46.7206,47.0728,110267.0],["2017-05-18",46.8967,48.5402,46.7206,48.3641,107083.0],["2017-05-19",48.6575,49.8901,48.188,49.1271,164583.0],["2017-05-22",49.538,50.0075,49.1271,49.3032,113633.0],["2017-05-23",49.1858,49.1858,47.8358,47.8358,93450.0],["2017-05-24",47.6597,47.9532,46.7206,46.7206,100783.0],["2017-05-25",46.7206,47.7184,44.7837,44.8424,153833.0],["2017-05-26",44.7837,44.9011,44.0207,44.3729,159250.0],["2017-05-30",43.8446,44.4316,43.1403,43.3164,151367.0],["2017-05-31",42.9309,44.3541,41.6264,44.3541,195033.0],["2017-06-01",44.4727,46.7852,43.8204,46.2516,256283.0],["2017-06-02",45.9551,46.1923,44.947,45.4807,200850.0],["2017-06-05",45.3621,47.6747,45.3621,47.141,184467.0],["2017-06-06",46.9038,48.2677,46.0144,48.1491,131317.0],["2017-06-07",47.8526,48.5048,45.4214,45.5993,223917.0],["2017-06-08",45.3621,47.141,45.3621,47.141,135483.0],["2017-06-09",47.2596,49.8094,46.7852,49.0978,214017.0],["2017-06-12",49.8094,52.3591,49.7501,49.7501,207017.0],["2017-06-13",49.9873,51.2918,49.4536,50.7581,147383.0],["2017-06-14",50.4616,50.4616,47.8526,48.9792,185967.0],["2017-06-15",48.742,49.7501,47.5561,48.6827,185033.0],["2017-06-16",48.9199,50.5209,48.1491,50.5209,223883.0],["2017-06-19",50.2838,50.9953,48.2677,48.9792,188883.0],["2017-06-20",48.1491,48.2084,46.3702,47.4968,236983.0],["2017-06-21",44.0576,46.0737,43.9983,46.0144,345550.0],["2017-06-22",46.3702,46.9631,45.0063,45.3621,183250.0],["2017-06-23",45.54,46.4295,45.2435,46.133,1024917.0],["2017-06-26",46.4888,46.6666,45.1249,45.6586,239417.0],["2017-06-27",45.8365,48.2084,45.7772,46.9038,203917.0],["2017-06-28",46.4887,48.0898,45.8958,47.3782,328250.0],["2017-06-29",47.6154,50.4616,47.6154,48.8606,173367.0],["2017-06-30",49.1571,50.0466,48.327,49.1571,199383.0],["2017-07-03",49.3943,51.7069,49.3943,51.0546,78600.0],["2017-07-05",50.6988,50.6988,47.4375,48.5641,218133.0],["2017-07-06",48.9199,50.1652,47.0224,47.0817,291067.0],["2017-07-07",46.7852,46.9631,45.3621,46.8445,194300.0],["2017-07-10",46.3702,47.8526,46.0737,46.9038,264833.0],["2017-07-11",46.9038,48.5641,46.3702,48.2677,180517.0],["2017-07-12",48.8606,49.928,47.9712,48.4455,140050.0],["2017-07-13",48.3862,49.6908,47.2596,49.6315,151467.0],["2017-07-14",49.8094,50.6395,49.4536,50.5802,71133.0],["2017-07-17",50.4616,51.2325,49.7501,50.4616,97583.0],["2017-07-18",50.8174,51.1139,49.1571,49.8094,132000.0],["2017-07-19",49.6315,52.7149,49.6315,52.4777,253717.0],["2017-07-20",52.6556,54.2566,52.3591,53.6044,308033.0],["2017-07-21",53.7823,54.1973,50.2245,50.2245,221167.0],["2017-07-24",50.4023,50.4023,48.5048,49.0978,166350.0],["2017-07-25",49.7501,50.2838,49.4536,49.6315,224317.0],["2017-07-26",49.928,49.928,48.5048,49.0385,172500.0],["2017-07-27",48.9792,49.9873,48.3862,49.2757,168917.0],["2017-07-28",49.2757,50.936,48.5641,49.0385,191483.0],["2017-07-31",48.9792,48.9792,46.6666,48.0305,144483.0],["2017-08-01",48.0898,48.0898,46.7852,47.3189,133817.0],["2017-08-02",47.0224,48.0305,46.548,47.734,170217.0],["2017-08-03",47.7933,47.9712,46.548,46.7259,147767.0],["2017-08-04",46.9631,47.6154,46.4295,47.4375,293583.0],["2017-08-07",47.4375,47.4375,42.9309,43.2274,239367.0],["2017-08-08",42.6938,43.2867,41.5078,41.8636,194133.0],["2017-08-09",41.8043,42.1008,41.0334,41.5671,245900.0],["2017-08-10",41.4485,42.753,41.3299,42.1008,314033.0],["2017-08-11",41.4485,42.6345,41.4485,42.4566,146850.0],["2017-08-14",42.2787,42.2787,40.6777,40.6777,208033.0],["2017-08-15",40.4998,40.4998,38.8988,39.0766,361317.0],["2017-08-16",39.1359,39.3731,37.5349,37.5349,190700.0],["2017-08-17",37.4756,38.0686,36.7048,36.7641,215300.0],["2017-08-18",36.7048,37.4756,36.2304,37.1791,316333.0],["2017-08-21",37.0605,37.357,35.8153,36.7641,200033.0],["2017-08-22",36.8234,37.1198,36.4676,36.7048,178750.0],["2017-08-23",36.5269,36.8827,36.1118,36.8827,210600.0],["2017-08-24",36.7048,37.2977,36.7048,37.1791,183483.0],["2017-08-25",38.8395,39.3138,37.4163,38.1872,407133.0],["2017-08-28",38.1872,38.543,37.4756,37.95,306083.0],["2017-08-29",37.68,38.64,37.56,38.58,223400.0],["2017-08-30",38.4,38.58,37.8,37.8,237667.0],["2017-08-31",38.04,38.46,37.68,37.68,246350.0],["2017-09-01",37.68,38.82,37.14,38.64,298633.0],["2017-09-05",38.94,40.5,38.94,39.48,274783.0],["2017-09-06",39.72,40.44,39.6,39.84,320617.0],["2017-09-07",39.9,40.68,39.9,40.56,342100.0],["2017-09-08",40.44,40.8,39.3,39.72,207883.0],["2017-09-11",39.72,41.22,39.54,41.16,295283.0],["2017-09-12",41.22,42.66,40.74,42.54,241633.0],["2017-09-13",42.66,45.3,42.54,45.0,333717.0],["2017-09-14",45.3,45.72,44.04,45.0,312183.0],["2017-09-15",45.18,45.66,44.82,45.54,305833.0],["2017-09-18",45.36,46.86,45.36,46.74,237550.0],["2017-09-19",46.86,47.34,45.66,46.38,185617.0],["2017-09-20",46.38,47.64,46.2,46.8,191117.0],["2017-09-21",46.5,46.68,45.18,45.42,224933.0],["2017-09-22",45.24,46.32,45.24,46.02,131667.0],["2017-09-25",46.38,47.52,46.38,47.22,139417.0],["2017-09-26",46.86,47.88,46.8,47.58,134133.0],["2017-09-27",47.28,48.06,45.24,46.08,499217.0],["2017-09-28",46.38,46.8,45.18,46.26,196000.0],["2017-09-29",46.2,46.44,45.6,46.32,153483.0],["2017-10-02",45.42,45.78,45.0,45.3,424500.0],["2017-10-03",45.42,46.8,45.12,46.02,304133.0],["2017-10-04",45.84,46.62,45.72,46.5,140350.0],["2017-10-05",46.62,46.8,45.96,46.02,170033.0],["2017-10-06",45.36,45.72,44.34,44.52,124550.0],["2017-10-09",44.64,45.18,44.46,44.64,116800.0],["2017-10-10",45.24,45.54,43.5,43.68,191933.0],["2017-10-11",43.62,44.1,43.26,44.04,106067.0],["2017-10-12",43.56,44.04,43.26,43.44,106900.0],["2017-10-13",43.86,44.52,43.56,43.56,135383.0],["2017-10-16",43.74,44.22,43.38,43.5,85783.0],["2017-10-17",43.38,43.62,42.72,43.02,111350.0],["2017-10-18",43.02,43.38,41.82,41.82,133233.0],["2017-10-19",41.52,42.18,40.8,40.92,134517.0],["2017-10-20",41.04,41.22,40.2,40.2,193100.0],["2017-10-23",40.14,40.44,39.0,39.06,240433.0],["2017-10-24",39.3,39.9,39.06,39.6,86250.0],["2017-10-25",39.54,39.54,38.16,39.0,134100.0],["2017-10-26",38.94,39.06,37.62,38.7,147483.0],["2017-10-27",38.64,39.48,38.16,39.42,146683.0],["2017-10-30",39.48,40.02,39.0,39.12,221017.0],["2017-10-31",39.06,39.72,38.1,39.66,295883.0],["2017-11-01",40.02,40.92,39.24,39.96,231067.0],["2017-11-02",38.16,42.72,38.16,42.3,440150.0],["2017-11-03",41.64,42.48,40.86,42.36,369650.0],["2017-11-06",42.66,44.1,42.36,43.86,246383.0],["2017-11-07",42.42,43.38,41.16,41.28,395183.0],["2017-11-08",41.22,41.52,39.48,40.62,192683.0],["2017-11-09",40.32,41.46,39.9,41.16,198650.0],["2017-11-10",41.34,42.18,40.38,41.16,110317.0],["2017-11-13",40.86,40.86,39.48,39.66,151200.0],["2017-11-14",39.66,39.66,38.1,38.22,129433.0],["2017-11-15",37.62,38.58,36.54,38.1,202800.0],["2017-11-16",38.1,38.46,37.62,37.68,174300.0],["2017-11-17",38.1,39.42,37.68,39.36,167417.0],["2017-11-20",39.12,39.54,38.52,38.64,81950.0],["2017-11-21",38.52,39.06,37.5,37.74,132567.0],["2017-11-22",38.16,38.7,37.56,38.1,97617.0],["2017-11-24",38.28,38.82,37.86,37.92,48583.0],["2017-11-27",37.74,37.8,36.84,37.26,108967.0],["2017-11-28",37.44,37.56,36.78,36.96,277083.0],["2017-11-29",36.84,37.38,36.6,36.9,178867.0],["2017-11-30",37.2,37.98,36.06,37.38,342583.0],["2017-12-01",37.98,39.6,37.2,39.0,288700.0],["2017-12-04",39.06,39.96,38.82,38.88,140500.0],["2017-12-05",38.82,39.12,37.68,38.04,146483.0],["2017-12-06",37.68,37.92,35.94,36.3,137433.0],["2017-12-07",36.3,37.08,35.82,36.6,198183.0],["2017-12-08",37.08,37.26,36.06,36.12,146783.0],["2017-12-11",36.0,36.72,35.82,36.3,119467.0],["2017-12-12",36.6,37.74,36.6,36.9,159800.0],["2017-12-13",37.08,37.68,36.24,36.24,191883.0],["2017-12-14",35.88,36.42,35.46,35.52,131200.0],["2017-12-15",35.7,35.94,35.04,35.16,140850.0],["2017-12-18",35.4,35.94,35.04,35.28,266533.0],["2017-12-19",35.52,36.12,34.74,34.98,239600.0],["2017-12-20",35.22,36.72,34.8,36.54,301267.0],["2017-12-21",36.42,40.14,36.42,40.02,217150.0],["2017-12-22",39.84,40.08,38.58,38.88,196617.0],["2017-12-26",39.18,40.32,38.7,40.2,86017.0],["2017-12-27",40.2,40.38,39.6,40.32,136167.0],["2017-12-28",40.32,41.16,40.08,41.1,121800.0],["2017-12-29",40.98,41.16,39.66,39.9,112133.0],["2018-01-02",40.26,41.76,39.84,41.64,122933.0],["2018-01-03",42.12,43.5,41.58,43.2,160467.0],["2018-01-04",43.2,45.3,42.66,45.12,190267.0],["2018-01-05",45.06,45.06,44.34,44.76,125933.0],["2018-01-08",44.64,44.88,42.3,44.76,205733.0],["2018-01-09",44.76,45.18,43.98,44.22,205033.0],["2018-01-10",44.46,45.24,43.98,45.06,142767.0],["2018-01-11",45.3,46.86,44.46,46.26,116517.0],["2018-01-12",46.44,47.94,46.26,47.82,148150.0],["2018-01-16",48.0,48.0,46.14,46.26,155300.0],["2018-01-17",46.5,46.68,45.48,45.78,104967.0],["2018-01-18",45.72,45.72,44.1,44.1,97183.0],["2018-01-19",43.74,44.64,43.44,44.4,58717.0],["2018-01-22",44.7,45.42,44.1,45.36,78150.0],["2018-01-23",45.78,45.96,44.7,45.36,82483.0],["2018-01-24",45.54,46.8,44.28,45.12,162000.0],["2018-01-25",45.6,45.84,43.8,44.1,113183.0],["2018-01-26",44.4,44.46,43.68,44.1,79617.0],["2018-01-29",43.74,44.1,43.02,43.2,91083.0],["2018-01-30",42.78,43.08,41.7,42.36,114517.0],["2018-01-31",42.36,42.9,40.98,41.52,124450.0],["2018-02-01",41.76,42.66,41.52,42.24,118033.0],["2018-02-02",41.46,41.76,39.72,39.78,134300.0],["2018-02-05",39.42,40.5,38.52,39.06,157867.0],["2018-02-06",38.1,40.44,38.04,39.9,163617.0],["2018-02-07",40.02,40.26,38.04,38.52,126000.0],["2018-02-08",38.64,38.82,35.94,36.0,136433.0],["2018-02-09",36.48,36.48,34.32,35.88,186500.0],["2018-02-12",36.42,36.9,35.88,36.42,105850.0],["2018-02-13",36.18,36.48,35.4,35.7,71967.0],["2018-02-14",35.22,37.32,35.1,36.72,91300.0],["2018-02-15",36.96,36.96,35.28,36.48,62283.0],["2018-02-16",36.42,37.08,36.18,36.66,64000.0],["2018-02-20",36.72,37.38,36.3,36.48,55100.0],["2018-02-21",36.36,37.32,36.06,36.18,61517.0],["2018-02-22",36.84,38.16,36.72,37.08,83867.0],["2018-02-23",37.14,37.8,36.54,37.74,60333.0],["2018-02-26",38.04,38.1,37.26,37.86,83867.0],["2018-02-27",33.9,37.8,33.6,37.14,169017.0],["2018-02-28",37.2,37.2,31.32,31.38,493317.0],["2018-03-01",31.38,32.7,30.48,30.54,353933.0],["2018-03-02",30.24,31.5,29.58,31.5,210283.0],["2018-03-05",32.46,33.66,32.04,33.06,168433.0],["2018-03-06",33.3,34.02,32.76,33.66,142933.0],["2018-03-07",33.48,37.02,33.48,34.56,256517.0],["2018-03-08",34.56,35.04,34.2,34.8,147317.0],["2018-03-09",35.34,37.38,35.34,36.48,202617.0],["2018-03-12",36.3,36.78,35.34,35.34,132583.0],["2018-03-13",35.52,35.76,34.32,34.5,100167.0],["2018-03-14",35.4,35.64,34.44,35.28,299050.0],["2018-03-15",35.58,35.58,34.38,34.5,185967.0],["2018-03-16",34.5,36.3,34.5,36.06,252567.0],["2018-03-19",36.12,36.18,33.54,33.84,105017.0],["2018-03-20",34.08,34.62,33.84,34.2,80067.0],["2018-03-21",34.56,36.96,34.2,36.6,140750.0],["2018-03-22",36.0,36.78,35.28,35.34,188850.0],["2018-03-23",35.64,35.7,34.2,34.26,76467.0],["2018-03-26",34.86,35.28,33.72,35.22,137367.0],["2018-03-27",35.34,35.4,33.66,33.9,97883.0],["2018-03-28",33.84,33.9,32.28,32.82,181017.0],["2018-03-29",33.0,33.42,32.16,32.58,355233.0],["2018-04-02",32.28,32.64,31.38,31.92,149167.0],["2018-04-03",31.86,32.58,31.08,32.16,145283.0],["2018-04-04",31.44,33.06,31.26,32.88,108083.0],["2018-04-05",33.24,35.52,33.24,34.8,168550.0],["2018-04-06",34.32,34.86,32.94,33.06,148867.0],["2018-04-09",33.6,33.6,32.76,32.76,90817.0],["2018-04-10",33.66,35.76,33.42,35.16,294250.0],["2018-04-11",35.1,37.32,35.1,37.02,169183.0],["2018-04-12",36.66,38.04,36.18,37.62,115700.0],["2018-04-13",37.68,38.16,37.44,37.8,66600.0],["2018-04-16",37.86,38.7,37.08,38.46,78283.0],["2018-04-17",38.76,39.84,37.98,39.72,139233.0],["2018-04-18",40.14,42.84,39.96,41.82,211317.0],["2018-04-19",41.94,42.54,41.22,42.0,144533.0],["2018-04-20",41.94,41.94,40.5,41.04,100633.0],["2018-04-23",40.92,41.34,40.08,40.74,128650.0],["2018-04-24",41.04,41.58,40.14,40.62,132933.0],["2018-04-25",40.26,41.4,40.14,40.92,91700.0],["2018-04-26",41.34,42.96,40.98,42.9,131317.0],["2018-04-27",42.66,43.62,42.48,43.62,123517.0],["2018-04-30",43.5,43.86,41.22,41.94,245233.0],["2018-05-01",41.7,41.82,40.56,41.7,104017.0],["2018-05-02",41.64,43.98,41.64,43.62,145450.0],["2018-05-03",43.38,43.38,42.06,42.66,93783.0],["2018-05-04",42.42,44.16,42.12,43.92,115500.0],["2018-05-07",44.4,46.2,44.04,44.34,147667.0],["2018-05-08",41.82,45.06,39.78,43.32,262750.0],["2018-05-09",43.74,50.94,43.74,47.76,359733.0],["2018-05-10",47.7,47.94,44.7,44.94,226150.0],["2018-05-11",44.94,45.06,43.8,43.98,137633.0],["2018-05-14",44.46,44.88,43.44,43.62,95517.0],["2018-05-15",43.38,44.52,43.14,44.22,160100.0],["2018-05-16",44.28,46.02,44.28,45.48,130950.0],["2018-05-17",45.6,47.58,45.6,47.04,108983.0],["2018-05-18",46.92,47.46,45.9,46.02,92750.0],["2018-05-21",46.14,46.38,45.42,46.2,80733.0],["2018-05-22",46.32,46.98,44.64,45.12,141600.0],["2018-05-23",44.46,45.06,43.92,44.34,160333.0],["2018-05-24",43.5,44.88,43.02,43.86,121583.0],["2018-05-25",42.84,43.38,41.94,43.2,162167.0],["2018-05-29",42.72,44.1,42.66,43.44,137633.0],["2018-05-30",43.92,46.26,43.8,46.08,167583.0],["2018-05-31",45.6,45.72,44.04,44.28,226133.0],["2018-06-01",44.52,45.06,42.78,43.68,133817.0],["2018-06-04",43.92,44.28,42.84,43.38,143000.0],["2018-06-05",43.2,44.46,43.08,44.16,124750.0],["2018-06-06",44.4,44.52,42.24,42.96,214800.0],["2018-06-07",43.5,44.94,43.32,44.76,278467.0],["2018-06-08",44.76,44.76,43.02,43.44,111033.0],["2018-06-11",43.44,44.28,42.6,43.8,177433.0],["2018-06-12",44.1,46.74,44.04,45.54,248067.0],["2018-06-13",45.3,47.16,44.46,46.5,239233.0],["2018-06-14",46.74,47.16,46.32,46.68,126033.0],["2018-06-15",46.32,46.92,45.36,45.48,341517.0],["2018-06-18",45.48,45.66,44.1,44.7,161233.0],["2018-06-19",43.92,45.66,43.62,45.24,133483.0],["2018-06-20",45.84,45.96,43.86,45.06,189033.0],["2018-06-21",44.82,44.88,43.08,43.2,144083.0],["2018-06-22",45.24,45.6,43.8,44.7,619033.0],["2018-06-25",44.58,44.58,42.84,43.5,107150.0],["2018-06-26",43.5,44.28,42.06,44.16,138917.0],["2018-06-27",44.58,47.58,44.58,45.06,206217.0],["2018-06-28",45.18,45.84,44.7,45.66,137783.0],["2018-06-29",45.84,46.92,45.66,46.8,117150.0],["2018-07-02",46.08,46.14,44.7,45.66,228483.0],["2018-07-03",46.38,47.58,45.9,45.9,122700.0],["2018-07-05",46.14,47.1,45.96,46.02,133200.0],["2018-07-06",45.54,46.62,45.48,46.2,135700.0],["2018-07-09",46.2,49.08,46.2,48.72,132783.0],["2018-07-10",49.26,50.4,48.3,49.02,135917.0],["2018-07-11",48.36,49.68,47.76,48.24,90017.0],["2018-07-12",48.6,49.62,46.38,49.38,167900.0],["2018-07-13",49.44,50.7,49.44,50.58,120350.0],["2018-07-16",49.98,50.22,49.2,50.16,85583.0],["2018-07-17",50.04,50.82,49.8,50.34,102817.0],["2018-07-18",49.92,51.0,48.96,50.4,75733.0],["2018-07-19",49.98,50.76,49.86,50.58,80933.0],["2018-07-20",50.52,51.12,49.92,50.82,94467.0],["2018-07-23",50.64,50.7,48.84,50.52,138017.0],["2018-07-24",50.82,51.9,50.34,50.4,75233.0],["2018-07-25",50.4,51.18,49.26,50.22,62717.0],["2018-07-26",50.28,50.64,48.9,49.26,154917.0],["2018-07-27",49.32,49.98,48.36,48.66,137000.0],["2018-07-30",49.56,50.64,49.26,49.62,117317.0],["2018-07-31",49.74,50.64,49.14,50.58,97567.0],["2018-08-01",49.68,50.28,48.36,50.1,93633.0],["2018-08-02",49.44,51.24,49.26,50.58,61950.0],["2018-08-03",50.58,51.36,49.62,50.52,89900.0],["2018-08-06",50.82,51.9,50.16,51.84,89300.0],["2018-08-07",52.62,53.76,51.78,52.38,110850.0],["2018-08-08",54.3,58.5,51.12,53.76,259817.0],["2018-08-09",53.76,54.3,52.92,53.64,157233.0],["2018-08-10",53.4,53.82,52.56,52.74,213467.0],["2018-08-13",52.86,53.1,51.0,51.6,139267.0],["2018-08-14",51.84,52.86,51.84,51.9,176800.0],["2018-08-15",51.48,52.32,49.74,49.98,114067.0],["2018-08-16",50.4,51.48,50.04,51.42,101450.0],["2018-08-17",51.42,51.78,50.88,51.0,121500.0],["2018-08-20",51.12,51.78,51.0,51.48,96333.0],["2018-08-21",52.32,53.28,52.14,52.74,181500.0],["2018-08-22",53.4,54.0,53.22,53.28,236833.0],["2018-08-23",53.1,53.7,50.58,51.84,190667.0],["2018-08-24",52.5,52.68,51.84,52.2,95800.0],["2018-08-27",52.08,53.04,52.08,52.5,158333.0],["2018-08-28",51.12,52.32,50.64,50.94,192650.0],["2018-08-29",51.06,52.86,50.4,52.74,160967.0],["2018-08-30",52.74,53.46,52.2,53.22,118950.0],["2018-08-31",52.74,53.22,52.08,52.98,147483.0],["2018-09-04",52.98,53.58,52.14,52.86,93183.0],["2018-09-05",52.5,52.74,51.3,51.54,176450.0],["2018-09-06",51.6,51.72,49.02,49.14,108183.0],["2018-09-07",48.48,49.56,47.76,49.44,114550.0],["2018-09-10",49.8,50.94,49.44,49.5,101667.0],["2018-09-11",49.44,50.76,49.38,50.1,147967.0],["2018-09-12",50.76,51.72,50.22,50.76,136650.0],["2018-09-13",50.76,51.0,50.16,50.7,88150.0],["2018-09-14",50.58,51.72,50.58,50.94,165267.0],["2018-09-17",51.0,51.36,49.2,49.2,75200.0],["2018-09-18",49.98,50.76,49.02,49.08,84600.0],["2018-09-19",49.02,50.16,49.02,49.68,71150.0],["2018-09-20",49.92,50.46,49.56,50.1,82083.0],["2018-09-21",50.22,50.82,49.62,49.62,214150.0],["2018-09-24",50.28,50.88,49.86,50.4,129700.0],["2018-09-25",50.88,52.08,50.88,51.9,67617.0],["2018-09-26",51.3,51.54,50.28,50.34,55800.0],["2018-09-27",50.46,51.06,49.68,50.94,49100.0],["2018-09-28",50.82,52.26,50.82,52.08,81200.0],["2018-10-01",52.5,53.28,51.78,52.74,88000.0],["2018-10-02",52.68,53.04,51.96,52.02,89700.0],["2018-10-03",51.9,54.72,51.66,53.88,110417.0],["2018-10-04",53.82,54.54,52.92,53.1,87850.0],["2018-10-05",53.04,53.76,52.2,52.92,59333.0],["2018-10-08",52.08,53.16,51.96,52.92,64450.0],["2018-10-09",52.98,54.54,52.74,54.06,95267.0],["2018-10-10",54.24,54.3,50.88,50.94,113450.0],["2018-10-11",50.1,51.6,48.36,48.48,170617.0],["2018-10-12",49.08,49.68,47.46,48.06,118967.0],["2018-10-15",48.3,49.26,47.46,48.9,86100.0],["2018-10-16",48.78,50.46,48.42,50.34,96717.0],["2018-10-17",49.98,50.16,48.06,48.36,122850.0],["2018-10-18",47.82,48.3,46.92,47.04,78783.0],["2018-10-19",47.16,48.54,46.32,46.38,75533.0],["2018-10-22",46.5,46.74,45.54,46.32,48500.0],["2018-10-23",45.0,45.0,42.66,43.62,97017.0],["2018-10-24",43.8,43.8,39.9,39.96,148283.0],["2018-10-25",40.86,42.12,40.44,41.7,115983.0],["2018-10-26",40.68,42.96,40.2,42.18,91233.0],["2018-10-29",42.78,42.78,39.9,40.5,107917.0],["2018-10-30",40.26,41.64,40.2,41.58,82800.0],["2018-10-31",42.3,43.14,42.06,42.6,74017.0],["2018-11-01",42.96,43.14,41.82,42.48,67050.0],["2018-11-02",42.72,43.5,42.3,43.02,70933.0],["2018-11-05",43.62,43.86,42.54,43.26,67200.0],["2018-11-06",48.0,48.72,43.62,45.66,230100.0],["2018-11-07",46.62,48.54,46.44,48.0,149517.0],["2018-11-08",48.0,48.66,45.96,46.32,65617.0],["2018-11-09",45.18,46.74,44.82,46.38,73550.0],["2018-11-12",46.86,46.86,44.94,44.94,65783.0],["2018-11-13",44.94,45.9,44.4,44.7,72850.0],["2018-11-14",45.96,47.16,45.6,46.68,84067.0],["2018-11-15",46.2,48.3,46.14,48.3,109467.0],["2018-11-16",48.3,50.52,48.3,49.98,112917.0],["2018-11-19",49.08,50.28,48.66,50.22,104750.0],["2018-11-20",49.14,50.22,47.4,49.26,103250.0],["2018-11-21",49.8,50.76,49.32,49.92,158650.0],["2018-11-23",48.12,49.8,47.94,47.94,50650.0],["2018-11-26",48.9,49.2,48.24,48.9,68717.0],["2018-11-27",48.36,49.08,47.64,47.88,87867.0],["2018-11-28",47.88,48.3,47.28,47.58,215567.0],["2018-11-29",47.7,47.94,45.6,45.66,137983.0],["2018-11-30",45.6,45.6,43.8,44.1,125950.0],["2018-12-03",45.78,46.68,45.36,46.02,115483.0],["2018-12-04",45.66,45.66,41.94,42.3,195250.0],["2018-12-06",41.7,41.7,38.82,39.0,196450.0],["2018-12-07",40.38,40.8,38.34,38.46,232033.0],["2018-12-10",37.8,38.04,36.18,37.08,354583.0],["2018-12-11",37.8,37.8,35.88,36.42,138500.0],["2018-12-12",37.26,38.16,36.78,36.84,227400.0],["2018-12-13",36.78,36.9,35.04,35.22,155083.0],["2018-12-14",34.62,35.34,34.02,34.2,130067.0],["2018-12-17",34.38,34.92,33.6,33.66,140067.0],["2018-12-18",33.66,33.96,32.34,32.58,102283.0],["2018-12-19",31.98,33.3,30.96,31.2,89833.0],["2018-12-20",30.3,31.14,29.64,30.18,209183.0],["2018-12-21",29.64,30.3,29.1,29.88,305600.0],["2018-12-24",29.46,30.66,29.28,29.34,35700.0],["2018-12-26",29.76,31.2,28.8,31.2,166350.0],["2018-12-27",30.48,30.96,29.4,30.72,93067.0],["2018-12-28",30.84,32.64,30.6,31.68,126917.0],["2018-12-31",32.1,32.34,30.78,31.32,115850.0],["2019-01-02",30.54,32.34,30.0,31.8,129850.0],["2019-01-03",31.8,32.28,30.6,31.86,179900.0],["2019-01-04",32.76,34.32,32.46,34.02,102867.0],["2019-01-07",34.02,35.94,33.66,35.64,93883.0],["2019-01-08",36.42,36.6,34.74,35.28,74967.0],["2019-01-09",35.88,36.18,35.52,36.0,52867.0],["2019-01-10",35.46,36.0,34.68,35.64,55883.0],["2019-01-11",35.1,35.46,34.56,35.4,50817.0],["2019-01-14",34.74,35.52,34.62,34.74,57600.0],["2019-01-15",35.04,35.22,34.62,35.04,41517.0],["2019-01-16",35.04,35.64,34.86,34.98,58483.0],["2019-01-17",34.38,35.22,33.42,35.22,68817.0],["2019-01-18",35.82,36.0,35.04,35.52,60600.0],["2019-01-22",34.92,35.04,34.2,34.74,63950.0],["2019-01-23",35.04,35.04,33.0,33.06,44600.0],["2019-01-24",32.94,34.02,32.52,33.78,61733.0],["2019-01-25",34.26,35.34,34.26,35.1,41683.0],["2019-01-28",34.38,34.8,33.96,34.2,42783.0],["2019-01-29",34.56,35.28,34.26,34.26,32000.0],["2019-01-30",34.62,35.46,34.02,35.28,62100.0],["2019-01-31",35.52,35.58,33.96,34.14,82700.0],["2019-02-01",34.5,36.18,34.2,35.7,84483.0],["2019-02-04",35.1,36.78,35.1,36.78,57067.0],["2019-02-05",36.66,36.96,36.12,36.6,79700.0],["2019-02-06",36.36,36.78,36.0,36.3,67067.0],["2019-02-07",35.94,36.36,34.14,34.92,58033.0],["2019-02-08",34.62,35.28,34.2,34.8,56350.0],["2019-02-11",34.74,36.06,34.56,35.88,36033.0],["2019-02-12",36.42,36.96,36.3,36.48,31450.0],["2019-02-13",36.6,37.8,36.6,37.8,59650.0],["2019-02-14",37.14,39.66,36.9,39.12,180450.0],["2019-02-15",39.54,39.78,39.0,39.54,110900.0],["2019-02-19",39.06,40.26,39.0,40.02,88300.0],["2019-02-20",40.26,40.98,39.96,40.86,101200.0],["2019-02-21",40.74,40.74,39.6,40.02,128467.0],["2019-02-22",40.56,40.74,39.72,40.02,73617.0],["2019-02-25",40.38,41.34,38.88,39.3,96500.0],["2019-02-26",39.6,39.72,37.74,37.8,76883.0],["2019-02-27",37.8,38.82,37.14,38.7,192233.0],["2019-02-28",38.46,38.46,37.26,37.56,79717.0],["2019-03-01",37.98,38.64,37.5,38.58,66017.0],["2019-03-04",38.7,39.0,37.56,38.22,87150.0],["2019-03-05",38.34,38.46,37.62,37.68,49633.0],["2019-03-06",37.74,37.74,36.0,36.12,139200.0],["2019-03-07",36.24,36.3,35.22,35.52,142450.0],["2019-03-08",34.92,34.92,33.12,33.24,99983.0],["2019-03-11",33.6,35.1,33.3,34.98,100350.0],["2019-03-12",35.1,37.26,35.1,37.14,81667.0],["2019-03-13",37.68,38.52,37.5,37.86,77483.0],["2019-03-14",38.04,38.82,37.68,38.1,83383.0],["2019-03-15",38.1,38.7,37.26,37.92,222417.0],["2019-03-18",38.04,39.36,37.8,39.12,79783.0],["2019-03-19",39.54,39.54,38.16,38.34,54917.0],["2019-03-20",38.16,39.72,37.98,39.0,101417.0],["2019-03-21",39.0,39.06,38.1,38.4,76950.0],["2019-03-22",37.98,38.28,35.94,36.66,86783.0],["2019-03-25",36.24,37.2,35.88,36.9,74150.0],["2019-03-26",37.5,38.04,36.48,36.96,94983.0],["2019-03-27",36.96,37.44,36.54,36.9,131833.0],["2019-03-28",36.6,37.32,36.3,37.26,163217.0],["2019-03-29",38.04,38.22,36.72,37.26,154950.0],["2019-04-01",37.38,37.98,37.26,37.5,105683.0],["2019-04-02",37.44,37.86,36.9,37.56,196400.0],["2019-04-03",37.8,38.22,36.36,36.42,113950.0],["2019-04-04",36.54,37.14,35.58,37.02,84067.0],["2019-04-05",37.08,39.18,36.9,39.0,380283.0],["2019-04-08",39.12,40.26,38.76,39.24,172233.0],["2019-04-09",39.12,39.12,38.04,38.16,102233.0],["2019-04-10",38.34,39.0,38.22,38.34,127883.0],["2019-04-11",38.22,38.64,37.74,38.46,69050.0],["2019-04-12",39.78,40.32,38.22,38.64,51783.0],["2019-04-15",38.4,38.88,37.86,37.86,53517.0],["2019-04-16",38.22,38.46,37.38,38.34,119233.0],["2019-04-17",38.64,39.24,37.86,38.28,126850.0],["2019-04-18",38.28,38.76,37.38,37.74,120217.0],["2019-04-22",38.22,39.66,37.92,39.3,136567.0],["2019-04-23",39.06,39.84,38.94,39.42,148017.0],["2019-04-24",39.42,39.54,37.86,37.86,105217.0],["2019-04-25",37.68,37.98,36.3,36.3,62700.0],["2019-04-26",35.88,36.06,35.16,35.7,63450.0],["2019-04-29",35.64,36.42,35.64,36.3,76900.0],["2019-04-30",36.66,36.72,34.92,35.04,70583.0],["2019-05-01",34.98,35.28,34.38,34.38,77017.0],["2019-05-02",34.14,34.86,33.72,34.32,78317.0],["2019-05-03",34.62,36.12,34.62,35.88,60617.0],["2019-05-06",35.16,36.42,34.98,36.3,94700.0],["2019-05-07",34.74,35.94,33.78,33.9,158733.0],["2019-05-08",34.02,34.62,33.48,34.2,161717.0],["2019-05-09",34.2,36.0,33.9,36.0,116150.0],["2019-05-10",35.76,36.18,34.8,36.12,92967.0],["2019-05-13",35.58,35.94,34.68,35.34,111817.0],["2019-05-14",35.64,36.6,35.58,36.36,81683.0],["2019-05-15",35.82,37.44,35.46,36.72,80600.0],["2019-05-16",37.08,37.8,36.78,36.9,110150.0],["2019-05-17",36.48,36.6,35.94,36.3,124817.0],["2019-05-20",36.24,36.84,35.88,36.72,115433.0],["2019-05-21",37.08,37.32,36.66,36.84,98233.0],["2019-05-22",36.36,36.6,35.34,36.24,80067.0],["2019-05-23",34.86,35.04,33.24,33.96,124067.0],["2019-05-24",34.5,34.5,33.48,33.9,61517.0],["2019-05-28",34.14,34.62,33.66,34.56,84033.0],["2019-05-29",33.54,35.7,33.36,35.46,109400.0],["2019-05-30",35.52,36.24,35.34,36.06,102117.0],["2019-05-31",35.82,36.0,33.84,34.14,163800.0],["2019-06-03",34.44,35.58,34.44,35.52,110867.0],["2019-06-04",36.0,36.66,35.4,36.66,143983.0],["2019-06-05",36.54,36.9,35.7,36.66,123467.0],["2019-06-06",36.72,37.44,35.34,36.06,196783.0],["2019-06-07",36.24,36.96,35.82,36.6,152700.0],["2019-06-10",36.66,37.56,36.36,36.48,65317.0],["2019-06-11",37.02,37.5,36.0,36.42,143983.0],["2019-06-12",36.18,36.9,35.88,36.18,88400.0],["2019-06-13",36.9,38.52,36.9,37.8,143283.0],["2019-06-14",37.74,37.92,35.52,35.64,141700.0],["2019-06-17",35.64,36.18,35.46,35.7,111133.0],["2019-06-18",36.06,36.9,36.06,36.42,114250.0],["2019-06-19",36.48,37.8,36.12,37.74,81350.0],["2019-06-20",38.94,39.18,37.92,38.1,151917.0],["2019-06-21",36.12,36.6,32.46,32.82,398417.0],["2019-06-24",32.88,33.24,29.94,30.96,278283.0],["2019-06-25",31.14,32.94,30.48,31.56,430583.0],["2019-06-26",32.1,32.52,31.62,31.8,142967.0],["2019-06-27",31.86,32.7,31.86,32.4,115000.0],["2019-06-28",32.4,33.12,31.62,32.76,963733.0],["2019-07-01",33.3,34.26,32.82,32.94,174083.0],["2019-07-02",34.2,34.2,32.7,33.72,197383.0],["2019-07-03",33.84,34.74,33.24,34.5,66383.0],["2019-07-05",34.26,34.32,33.36,34.26,91917.0],["2019-07-08",34.08,34.26,33.42,33.78,151333.0],["2019-07-09",33.6,34.86,33.24,34.74,115967.0],["2019-07-10",35.22,35.46,34.32,34.74,88617.0],["2019-07-11",34.68,34.98,34.26,34.92,49967.0],["2019-07-12",34.92,35.88,34.62,35.46,87433.0],["2019-07-15",35.64,35.64,34.08,34.08,37050.0],["2019-07-16",34.02,34.56,33.36,34.14,64983.0],["2019-07-17",34.08,34.08,33.12,33.84,82450.0],["2019-07-18",33.72,33.96,33.06,33.6,126033.0],["2019-07-19",33.54,34.02,33.36,33.6,75150.0],["2019-07-22",33.66,34.44,33.36,33.6,53833.0],["2019-07-23",33.72,34.38,33.3,34.32,102900.0],["2019-07-24",34.2,35.04,34.2,34.98,85350.0],["2019-07-25",35.28,35.28,33.72,34.2,78500.0],["2019-07-26",34.44,34.56,33.96,34.32,47883.0],["2019-07-29",34.44,34.44,32.94,33.18,59617.0],["2019-07-30",33.0,34.5,32.82,34.44,131583.0],["2019-07-31",34.44,34.98,33.84,34.2,116700.0],["2019-08-01",33.78,34.2,31.98,31.98,125850.0],["2019-08-02",31.92,32.22,30.66,31.8,88483.0],["2019-08-05",31.02,31.02,29.82,30.06,103033.0],["2019-08-06",29.16,31.44,28.68,30.3,163733.0],["2019-08-07",30.3,30.3,29.28,30.18,155267.0],["2019-08-08",30.54,30.6,29.7,29.76,116150.0],["2019-08-09",29.7,29.7,28.2,28.26,137567.0],["2019-08-12",28.08,28.32,26.58,26.64,88250.0],["2019-08-13",26.4,28.02,26.34,27.0,122150.0],["2019-08-14",26.34,26.34,24.3,24.72,136200.0],["2019-08-15",24.48,25.02,23.88,24.84,103617.0],["2019-08-16",24.9,26.4,23.94,26.34,190800.0],["2019-08-19",26.88,27.54,26.52,27.24,173300.0],["2019-08-20",27.06,27.54,26.04,27.48,85617.0],["2019-08-21",27.96,28.26,27.54,27.96,64117.0],["2019-08-22",28.08,28.44,27.84,28.02,78950.0],["2019-08-23",27.84,28.44,27.36,27.78,120433.0],["2019-08-26",28.2,28.38,26.82,27.12,141033.0],["2019-08-27",27.42,27.48,26.1,26.4,179867.0],["2019-08-28",26.64,27.66,26.28,26.4,223917.0],["2019-08-29",26.82,27.42,25.98,26.28,271867.0],["2019-08-30",26.28,26.94,25.98,26.1,82500.0],["2019-09-03",25.38,25.56,24.84,25.32,70283.0],["2019-09-04",25.8,26.22,25.44,25.92,92983.0],["2019-09-05",26.28,27.3,26.04,26.16,181483.0],["2019-09-06",26.16,26.58,25.56,26.4,145800.0],["2019-09-09",26.76,29.94,26.58,29.76,227583.0],["2019-09-10",29.94,31.92,29.94,30.78,235633.0],["2019-09-11",31.08,31.74,30.36,30.6,87550.0],["2019-09-12",29.94,32.28,29.7,32.16,250133.0],["2019-09-13",32.58,32.94,31.38,31.68,77967.0],["2019-09-16",33.18,33.6,32.46,32.94,236983.0],["2019-09-17",32.7,32.76,30.96,31.14,127150.0],["2019-09-18",30.9,31.44,30.48,30.48,106717.0],["2019-09-19",30.66,31.08,30.12,30.24,56033.0],["2019-09-20",30.3,31.2,30.06,30.12,267817.0],["2019-09-23",29.82,30.66,29.58,30.54,72533.0],["2019-09-24",30.36,30.42,28.68,28.86,67883.0],["2019-09-25",28.44,29.34,28.2,28.98,42717.0],["2019-09-26",28.74,29.16,27.96,28.26,52733.0],["2019-09-27",28.02,28.74,27.78,28.02,63783.0],["2019-09-30",27.9,28.62,27.66,28.5,77017.0],["2019-10-01",28.62,29.28,27.84,27.96,56033.0],["2019-10-02",27.66,28.26,26.88,27.24,85750.0],["2019-10-03",27.0,28.2,26.88,27.9,48100.0],["2019-10-04",28.02,28.2,27.48,27.78,53383.0],["2019-10-07",27.66,28.2,27.48,27.9,65483.0],["2019-10-08",27.54,27.84,27.06,27.42,47867.0],["2019-10-09",27.84,27.84,26.88,27.12,35900.0],["2019-10-10",27.12,27.6,26.88,26.94,81967.0],["2019-10-11",27.36,27.72,27.0,27.48,150333.0],["2019-10-14",27.24,27.96,26.52,27.84,37383.0],["2019-10-15",27.66,28.92,27.3,28.8,77100.0],["2019-10-16",28.62,29.88,28.62,28.86,143850.0],["2019-10-17",28.98,29.04,28.14,28.62,62867.0],["2019-10-18",28.68,29.28,28.26,28.74,82500.0],["2019-10-21",29.1,30.24,29.1,30.18,63150.0],["2019-10-22",30.12,30.72,29.82,29.88,69133.0],["2019-10-23",29.76,30.54,29.64,30.3,31383.0],["2019-10-24",30.42,30.42,29.28,30.24,75750.0],["2019-10-25",30.12,30.9,30.0,30.06,55900.0],["2019-10-28",30.18,30.9,30.18,30.42,76450.0],["2019-10-29",30.06,31.32,30.0,30.9,87150.0],["2019-10-30",30.9,31.02,30.18,30.18,55283.0],["2019-10-31",29.88,30.12,28.56,29.4,102650.0],["2019-11-01",29.64,30.6,29.64,30.36,60067.0],["2019-11-04",30.9,31.98,30.9,31.92,117683.0],["2019-11-05",30.0,32.46,30.0,32.04,97300.0],["2019-11-06",31.98,32.16,31.14,31.2,91067.0],["2019-11-07",31.74,32.7,31.62,32.4,72200.0],["2019-11-08",32.4,32.82,32.04,32.7,105517.0],["2019-11-11",32.28,33.0,31.8,32.94,56967.0],["2019-11-12",33.0,33.3,32.46,32.58,40750.0],["2019-11-13",32.22,32.22,31.32,31.8,58250.0],["2019-11-14",31.74,32.4,31.44,31.5,55150.0],["2019-11-15",31.92,33.0,31.92,32.46,53550.0],["2019-11-18",32.22,32.22,30.54,30.6,71250.0],["2019-11-19",30.54,30.9,30.36,30.72,58900.0],["2019-11-20",30.6,31.2,30.3,30.66,74583.0],["2019-11-21",30.72,31.5,30.48,31.2,84733.0],["2019-11-22",31.38,31.86,31.26,31.86,45817.0],["2019-11-25",31.8,32.88,31.44,32.88,63333.0],["2019-11-26",32.7,32.7,31.86,31.98,52017.0],["2019-11-27",32.16,32.4,31.56,31.68,53717.0],["2019-11-29",31.38,31.5,30.54,30.6,27683.0],["2019-12-02",30.96,31.08,29.7,29.94,87917.0],["2019-12-03",29.58,29.76,29.1,29.46,68217.0],["2019-12-04",29.82,30.9,29.52,30.3,127483.0],["2019-12-05",30.66,30.72,28.98,29.34,106467.0],["2019-12-06",29.52,31.02,29.52,30.9,133450.0],["2019-12-09",30.54,31.44,30.54,30.9,75917.0],["2019-12-10",31.08,31.8,30.6,31.8,59000.0],["2019-12-11",31.8,32.46,31.8,32.28,86550.0],["2019-12-12",32.28,33.72,32.28,33.48,150167.0],["2019-12-13",33.3,33.9,32.94,33.84,125167.0],["2019-12-16",34.08,34.56,33.72,34.26,146150.0],["2019-12-17",34.26,34.32,32.4,32.7,170783.0],["2019-12-18",32.76,33.18,32.4,32.82,129717.0],["2019-12-19",32.64,33.3,32.28,32.4,63817.0],["2019-12-20",32.4,32.4,31.2,31.56,185483.0],["2019-12-23",31.5,32.22,31.5,31.8,67783.0],["2019-12-24",31.74,32.1,31.68,31.74,41467.0],["2019-12-26",32.04,32.22,31.26,31.44,45900.0],["2019-12-27",31.56,31.56,30.54,30.6,50700.0],["2019-12-30",30.6,31.38,30.6,30.96,55867.0],["2019-12-31",30.72,31.14,30.36,31.02,55083.0],["2020-01-02",31.38,31.38,29.22,29.28,54567.0],["2020-01-03",29.76,30.06,28.62,29.22,154050.0],["2020-01-06",29.34,29.82,28.92,29.34,86683.0],["2020-01-07",29.22,29.22,28.02,28.44,68517.0],["2020-01-08",28.44,28.5,26.88,27.18,74633.0],["2020-01-09",27.3,27.3,26.52,26.64,79783.0],["2020-01-10",26.64,26.64,25.56,25.62,78800.0],["2020-01-13",25.5,25.56,24.6,24.72,76700.0],["2020-01-14",24.6,25.2,24.06,24.6,238517.0],["2020-01-15",24.66,24.9,24.18,24.6,142383.0],["2020-01-16",24.84,25.56,24.54,24.9,116467.0],["2020-01-17",25.26,25.68,24.72,24.72,193783.0],["2020-01-21",24.72,24.78,23.76,23.88,152950.0],["2020-01-22",23.82,24.72,23.52,24.66,224583.0],["2020-01-23",24.66,24.66,23.16,23.58,76833.0],["2020-01-24",23.46,23.7,22.38,23.16,135233.0],["2020-01-27",22.68,22.86,22.2,22.56,85867.0],["2020-01-28",22.62,22.62,21.66,22.44,116500.0],["2020-01-29",22.62,22.8,21.36,21.54,65367.0],["2020-01-30",21.18,22.44,20.94,22.32,181633.0],["2020-01-31",21.9,22.2,20.94,21.0,111250.0],["2020-02-03",21.0,21.3,20.82,21.12,245100.0],["2020-02-04",21.54,22.08,21.12,22.02,117383.0],["2020-02-05",22.44,23.1,22.38,22.86,97667.0],["2020-02-06",22.86,22.86,22.02,22.44,72233.0],["2020-02-07",22.2,22.32,21.72,21.84,63433.0],["2020-02-10",21.6,21.72,21.24,21.54,41133.0],["2020-02-11",21.9,21.96,21.48,21.6,46417.0],["2020-02-12",22.08,22.56,21.78,22.02,60650.0],["2020-02-13",21.72,22.02,19.8,21.12,285650.0],["2020-02-14",21.3,21.9,21.0,21.78,120867.0],["2020-02-18",21.42,21.78,20.76,21.6,167483.0],["2020-02-19",21.84,21.96,21.24,21.66,101617.0],["2020-02-20",21.6,22.44,21.6,21.9,57383.0],["2020-02-21",21.9,21.9,21.0,21.72,63900.0],["2020-02-24",20.82,21.36,20.28,21.0,91383.0],["2020-02-25",21.6,22.74,20.82,21.36,95083.0],["2020-02-26",21.54,22.44,21.18,22.14,129600.0],["2020-02-27",21.12,22.14,20.88,21.66,228483.0],["2020-02-28",21.3,23.52,21.18,23.52,304850.0],["2020-03-02",23.52,23.52,22.2,22.8,301067.0],["2020-03-03",22.8,23.22,21.84,21.9,206867.0],["2020-03-04",22.08,22.08,19.44,19.68,106617.0],["2020-03-05",19.56,19.68,18.48,19.56,125217.0],["2020-03-06",19.14,19.26,17.58,18.72,147700.0],["2020-03-09",16.08,16.08,12.06,12.24,160200.0],["2020-03-10",13.56,13.56,10.92,11.46,203000.0],["2020-03-11",10.74,11.28,10.74,11.1,113467.0],["2020-03-12",10.68,12.66,9.96,11.88,167517.0],["2020-03-13",12.42,17.88,12.42,17.88,145550.0],["2020-03-16",15.3,18.0,15.06,16.2,200600.0],["2020-03-17",14.94,18.06,14.34,16.92,190017.0],["2020-03-18",16.68,19.44,16.68,18.96,127267.0],["2020-03-19",19.86,23.28,17.94,21.06,229300.0],["2020-03-20",22.2,23.28,20.4,21.36,363917.0],["2020-03-23",21.48,21.6,13.02,13.74,156450.0],["2020-03-24",14.82,17.4,14.46,16.74,174517.0],["2020-03-25",16.8,17.34,13.44,13.86,132800.0],["2020-03-26",13.44,15.66,12.78,14.76,116133.0],["2020-03-27",13.86,15.06,13.14,13.44,136133.0],["2020-03-30",13.44,17.82,12.84,17.4,168250.0],["2020-03-31",16.5,17.58,15.12,15.54,135067.0],["2020-04-01",14.7,15.06,12.36,12.48,68533.0],["2020-04-02",12.9,15.36,12.9,14.28,154583.0],["2020-04-03",14.4,14.58,12.84,13.86,105083.0],["2020-04-06",14.46,14.76,13.62,14.52,90133.0],["2020-04-07",13.08,14.52,12.0,12.9,161233.0],["2020-04-08",12.9,13.5,12.18,13.2,87800.0],["2020-04-09",13.5,15.24,13.08,14.76,143233.0],["2020-04-13",14.46,15.9,14.34,15.06,104850.0],["2020-04-14",15.78,15.96,15.06,15.54,117900.0],["2020-04-15",14.34,14.88,13.86,13.92,47983.0],["2020-04-16",13.92,14.04,11.16,11.58,103117.0],["2020-04-17",12.0,13.5,12.0,13.44,107633.0],["2020-04-20",12.6,13.62,12.12,12.48,126183.0],["2020-04-21",12.6,12.78,11.88,12.12,69717.0],["2020-04-22",13.02,13.26,12.3,12.6,80650.0],["2020-04-23",12.96,14.34,12.96,14.04,111100.0],["2020-04-24",13.8,14.46,12.78,12.78,76417.0],["2020-04-27",13.14,14.4,12.3,14.16,106967.0],["2020-04-28",14.88,14.88,13.62,14.34,75167.0],["2020-04-29",15.06,15.9,14.7,15.78,134733.0],["2020-04-30",15.3,15.54,14.1,14.58,39333.0],["2020-05-01",14.16,14.16,13.14,13.56,53467.0],["2020-05-04",13.44,13.68,12.66,13.2,75017.0],["2020-05-05",13.98,13.98,12.36,12.54,77517.0],["2020-05-06",12.9,13.44,12.24,12.72,68217.0],["2020-05-07",12.96,13.2,12.42,12.9,61100.0],["2020-05-08",13.2,13.62,12.78,12.84,76317.0],["2020-05-11",12.48,13.98,12.3,13.74,101567.0],["2020-05-12",13.5,13.8,12.3,12.9,138467.0],["2020-05-13",12.54,12.78,12.3,12.36,166950.0],["2020-05-14",12.06,12.18,11.1,11.64,91583.0],["2020-05-15",12.06,12.06,11.46,11.7,53583.0],["2020-05-18",12.24,13.26,12.18,13.08,123050.0],["2020-05-19",12.66,12.78,11.76,11.88,83400.0],["2020-05-20",12.42,12.42,12.12,12.24,96300.0],["2020-05-21",12.3,12.54,11.64,11.7,96333.0],["2020-05-22",12.12,12.12,11.04,11.16,152633.0],["2020-05-26",11.58,12.18,11.34,11.94,209067.0],["2020-05-27",12.42,14.46,11.88,14.4,191250.0],["2020-05-28",14.4,15.36,13.14,14.4,184283.0],["2020-05-29",13.92,14.34,12.9,13.5,124500.0],["2020-06-01",13.5,13.86,12.9,13.2,68150.0],["2020-06-02",13.2,13.44,12.66,12.72,188100.0],["2020-06-03",13.38,13.5,12.72,12.78,196650.0],["2020-06-04",12.6,14.22,12.54,13.68,418100.0],["2020-06-05",14.7,16.92,14.34,16.62,318250.0],["2020-06-08",17.1,18.72,16.68,17.7,275117.0],["2020-06-09",16.98,17.88,16.68,17.16,141733.0],["2020-06-10",16.92,17.58,16.5,16.98,112017.0],["2020-06-11",15.48,15.96,13.38,13.44,104067.0],["2020-06-12",14.16,14.88,14.04,14.34,98267.0],["2020-06-15",13.62,14.52,13.26,13.98,101717.0],["2020-06-16",14.7,15.54,13.56,13.8,159133.0],["2020-06-17",13.86,14.1,13.02,13.08,85433.0],["2020-06-18",13.08,13.62,12.6,13.02,105267.0],["2020-06-19",13.32,13.5,12.72,13.5,380983.0],["2020-06-22",13.44,14.1,13.02,13.56,97183.0],["2020-06-23",14.16,14.16,13.14,13.26,106683.0],["2020-06-24",13.26,13.38,12.24,12.48,151783.0],["2020-06-25",12.24,13.08,12.12,12.9,172933.0],["2020-06-26",13.2,13.26,11.88,12.12,936317.0],["2020-06-29",12.72,12.84,12.18,12.54,75517.0],["2020-06-30",12.54,13.56,12.24,13.38,122350.0],["2020-07-01",13.44,13.98,12.9,12.96,121617.0],["2020-07-02",13.44,13.44,12.66,12.78,100333.0],["2020-07-06",13.2,13.44,12.72,13.38,79800.0],["2020-07-07",13.02,13.14,12.6,12.6,63783.0],["2020-07-08",12.6,12.9,12.12,12.48,88517.0],["2020-07-09",12.36,12.72,11.88,11.94,91050.0],["2020-07-10",11.94,12.6,11.94,12.6,89183.0],["2020-07-13",12.84,13.2,12.42,12.54,103950.0],["2020-07-14",12.54,12.9,12.12,12.72,59433.0],["2020-07-15",13.02,13.62,12.66,13.26,254767.0],["2020-07-16",13.2,13.44,12.24,12.24,103867.0],["2020-07-17",12.24,12.96,12.24,12.24,109867.0],["2020-07-20",12.6,12.72,12.0,12.0,83150.0],["2020-07-21",12.6,13.8,12.36,12.36,254150.0],["2020-07-22",12.42,13.08,12.0,12.12,317367.0],["2020-07-23",12.36,13.74,12.36,13.32,225083.0],["2020-07-24",13.26,13.62,12.96,13.26,207067.0],["2020-07-27",13.5,13.5,12.9,13.02,107450.0],["2020-07-28",12.9,13.26,12.66,12.78,102400.0],["2020-07-29",12.84,13.98,12.78,13.86,150583.0],["2020-07-30",13.5,13.74,12.9,13.62,93900.0],["2020-07-31",13.5,13.8,13.32,13.68,117067.0],["2020-08-03",13.56,14.46,13.44,14.28,103150.0],["2020-08-04",14.1,14.58,13.5,14.4,100600.0],["2020-08-05",14.82,16.02,14.58,15.84,131317.0],["2020-08-06",15.96,15.96,14.4,15.0,91550.0],["2020-08-07",14.76,16.26,14.76,16.08,123683.0],["2020-08-10",16.26,17.34,16.08,16.92,94517.0],["2020-08-11",17.1,18.0,16.62,16.74,78833.0],["2020-08-12",17.46,17.46,16.14,16.44,75967.0],["2020-08-13",16.32,16.32,15.24,15.36,57817.0],["2020-08-14",15.12,16.08,15.12,15.66,60400.0],["2020-08-17",15.66,15.72,14.82,15.18,56233.0],["2020-08-18",15.24,15.3,14.22,14.4,69433.0],["2020-08-19",14.4,14.7,14.1,14.52,133817.0],["2020-08-20",14.16,14.46,13.74,14.4,96650.0],["2020-08-21",14.28,14.34,13.68,13.98,81567.0],["2020-08-24",14.22,14.88,13.98,14.76,59767.0],["2020-08-25",15.06,15.06,14.1,14.34,58350.0],["2020-08-26",14.28,14.34,13.62,13.86,74383.0],["2020-08-27",13.98,14.16,13.8,13.98,67283.0],["2020-08-28",14.16,14.46,13.98,14.4,58250.0],["2020-08-31",14.4,14.46,13.86,13.86,83500.0],["2020-09-01",13.86,14.34,13.68,14.28,125517.0],["2020-09-02",14.1,14.46,13.92,14.28,143033.0],["2020-09-03",14.4,14.64,14.16,14.4,113267.0],["2020-09-04",14.76,15.24,14.46,14.52,103850.0],["2020-09-08",14.58,14.58,13.26,13.5,118350.0],["2020-09-09",13.56,13.98,13.08,13.2,130100.0],["2020-09-10",13.2,13.26,12.12,12.24,86300.0],["2020-09-11",12.24,12.24,11.58,11.88,114617.0],["2020-09-14",12.0,13.44,11.94,12.3,392767.0],["2020-09-15",12.72,14.64,12.36,14.28,523733.0],["2020-09-16",15.24,16.26,14.16,15.24,722683.0],["2020-09-17",15.3,16.2,15.24,15.84,362433.0],["2020-09-18",15.96,16.08,14.16,14.28,852167.0],["2020-09-21",13.68,13.68,12.0,12.36,305267.0],["2020-09-22",12.48,12.54,11.7,11.88,193967.0],["2020-09-23",11.22,11.58,9.54,10.02,354217.0],["2020-09-24",9.96,10.44,9.48,9.96,248283.0],["2020-09-25",10.2,10.2,9.6,9.96,227350.0],["2020-09-28",10.14,10.38,9.96,10.08,115683.0],["2020-09-29",10.2,10.2,9.6,9.78,100100.0],["2020-09-30",9.78,9.9,9.06,9.24,142817.0],["2020-10-01",9.36,9.6,9.0,9.42,162433.0],["2020-10-02",9.18,10.08,9.06,9.84,127383.0],["2020-10-05",9.9,10.44,9.9,10.08,109700.0],["2020-10-06",10.26,10.38,9.72,9.9,137450.0],["2020-10-07",10.02,10.26,9.9,10.14,105617.0],["2020-10-08",10.2,11.1,10.14,10.98,104967.0],["2020-10-09",11.28,11.34,10.14,10.38,127350.0],["2020-10-12",10.38,10.74,10.14,10.62,98300.0],["2020-10-13",10.62,10.8,9.9,10.14,109767.0],["2020-10-14",10.2,10.8,10.02,10.32,105833.0],["2020-10-15",10.26,10.5,9.96,10.38,77317.0],["2020-10-16",10.2,10.5,9.96,10.02,62217.0],["2020-10-19",10.32,10.56,10.08,10.08,83117.0],["2020-10-20",10.32,10.44,10.08,10.32,56333.0],["2020-10-21",10.32,10.62,10.2,10.2,76017.0],["2020-10-22",10.32,10.56,10.14,10.38,92800.0],["2020-10-23",10.44,11.22,10.44,10.62,82867.0],["2020-10-26",10.44,10.44,9.96,10.08,112650.0],["2020-10-27",10.08,10.08,9.66,9.72,63217.0],["2020-10-28",9.3,9.42,9.0,9.24,99117.0],["2020-10-29",9.3,9.96,8.94,9.84,153383.0],["2020-10-30",9.66,10.62,9.66,10.5,117417.0],["2020-11-02",10.44,10.92,10.38,10.92,97417.0],["2020-11-03",10.92,11.4,10.62,11.22,81683.0],["2020-11-04",10.74,10.86,9.9,10.26,79600.0],["2020-11-05",10.32,10.74,10.26,10.56,35233.0],["2020-11-06",10.62,10.68,10.02,10.02,59333.0],["2020-11-09",10.68,12.66,10.56,12.36,241683.0],["2020-11-10",12.42,13.14,12.24,12.9,146533.0],["2020-11-11",12.9,12.96,12.18,12.66,82233.0],["2020-11-12",12.3,12.78,12.0,12.54,86467.0],["2020-11-13",12.72,12.72,12.0,12.36,77050.0],["2020-11-16",12.96,14.28,12.96,14.28,115367.0],["2020-11-17",13.92,14.1,13.32,13.98,106017.0],["2020-11-18",13.98,15.12,13.92,14.04,85783.0],["2020-11-19",13.8,14.34,13.68,13.8,105250.0],["2020-11-20",13.56,13.92,12.9,13.08,100650.0],["2020-11-23",13.32,15.06,13.26,15.06,137067.0],["2020-11-24",15.78,16.38,15.48,16.08,171183.0],["2020-11-25",15.96,16.08,15.0,15.36,98117.0],["2020-11-27",15.0,15.18,14.34,14.52,45067.0],["2020-11-30",14.34,14.58,13.2,13.38,109317.0],["2020-12-01",13.68,14.4,13.32,13.86,163933.0],["2020-12-02",14.04,15.18,13.8,14.58,117267.0],["2020-12-03",14.64,16.02,13.62,15.84,288017.0],["2020-12-04",16.26,17.52,16.02,17.16,385833.0],["2020-12-07",17.04,17.28,15.96,16.5,134450.0],["2020-12-08",16.26,17.22,16.2,17.04,153000.0],["2020-12-09",17.1,17.1,15.36,15.66,262633.0],["2020-12-10",15.72,17.1,15.72,16.74,294900.0],["2020-12-11",16.8,16.86,15.9,16.08,159067.0],["2020-12-14",16.2,16.2,14.94,15.66,150900.0],["2020-12-15",15.6,16.8,15.36,16.8,198717.0],["2020-12-16",16.86,16.86,16.08,16.44,153617.0],["2020-12-17",16.68,16.68,15.48,16.32,120850.0],["2020-12-18",16.5,16.86,16.26,16.56,598300.0],["2020-12-21",15.84,17.16,15.36,15.54,157800.0],["2020-12-22",15.66,15.84,14.34,14.52,129950.0],["2020-12-23",14.82,16.44,14.52,16.14,156900.0],["2020-12-24",16.32,16.62,15.84,16.62,41933.0],["2020-12-28",16.86,16.86,16.02,16.44,127050.0],["2020-12-29",16.56,16.56,15.84,16.32,114217.0],["2020-12-30",16.2,16.98,16.14,16.62,86883.0],["2020-12-31",16.5,17.04,16.14,16.44,63383.0],["2021-01-04",16.98,17.52,16.08,16.32,128167.0],["2021-01-05",16.62,18.3,16.62,17.16,167817.0],["2021-01-06",17.88,19.26,17.22,18.84,155567.0],["2021-01-07",18.96,19.38,18.66,19.02,94483.0],["2021-01-08",19.2,19.44,17.88,18.78,164333.0],["2021-01-11",18.36,18.78,17.46,18.12,112533.0],["2021-01-12",18.24,19.62,17.82,19.62,133683.0],["2021-01-13",19.62,19.74,18.6,18.96,89850.0],["2021-01-14",19.08,20.46,19.08,20.46,133717.0],["2021-01-15",19.92,20.04,18.6,19.02,120367.0],["2021-01-19",19.56,19.62,18.3,18.48,66717.0],["2021-01-20",18.54,18.96,17.58,17.88,69250.0],["2021-01-21",17.76,17.76,16.62,16.8,110217.0],["2021-01-22",16.44,18.9,16.02,18.72,147750.0],["2021-01-25",18.54,18.66,17.34,18.06,102517.0],["2021-01-26",18.78,18.84,17.82,17.94,86133.0],["2021-01-27",17.28,17.88,16.2,16.2,175817.0],["2021-01-28",16.92,17.52,16.62,17.1,81000.0],["2021-01-29",16.68,16.92,16.02,16.68,112283.0],["2021-02-01",16.68,17.1,16.2,16.98,65800.0],["2021-02-02",17.34,17.46,16.56,16.98,91250.0],["2021-02-03",17.04,17.7,16.98,17.7,80667.0],["2021-02-04",17.7,18.96,17.4,18.9,100883.0],["2021-02-05",19.44,19.44,18.06,18.48,137250.0],["2021-02-08",18.84,19.92,18.66,19.38,103133.0],["2021-02-09",19.38,19.98,18.72,19.86,96200.0],["2021-02-10",19.8,19.86,18.84,19.38,62067.0],["2021-02-11",19.14,19.38,18.3,18.3,89483.0],["2021-02-12",18.3,18.9,17.82,18.78,59917.0],["2021-02-16",19.26,21.24,19.26,19.62,121217.0],["2021-02-17",19.68,20.16,19.14,19.44,78400.0],["2021-02-18",19.44,19.44,18.3,18.3,61100.0],["2021-02-19",18.36,19.14,18.36,19.08,49567.0],["2021-02-22",19.08,21.12,19.08,20.82,145333.0],["2021-02-23",20.88,31.62,20.22,24.36,2614767.0],["2021-02-24",22.8,28.32,22.26,28.26,569617.0],["2021-02-25",26.88,28.14,26.22,27.6,231400.0],["2021-02-26",26.94,28.26,25.74,27.18,192800.0],["2021-03-01",27.72,32.64,27.3,32.46,324567.0],["2021-03-02",31.02,31.44,28.56,28.68,195717.0],["2021-03-03",28.74,31.8,28.62,29.7,275267.0],["2021-03-04",29.94,30.9,28.56,29.28,340183.0],["2021-03-05",28.44,31.74,26.52,28.68,413667.0],["2021-03-08",28.38,29.4,26.7,29.4,217500.0],["2021-03-09",29.1,30.78,27.72,28.2,705117.0],["2021-03-10",28.8,30.18,27.9,29.88,299633.0],["2021-03-11",30.54,31.14,28.92,29.16,217650.0],["2021-03-12",28.98,29.52,26.76,27.06,229267.0],["2021-03-15",28.32,28.5,26.1,26.52,233717.0],["2021-03-16",25.86,26.28,24.96,25.68,162683.0],["2021-03-17",25.44,27.18,25.26,26.4,213117.0],["2021-03-18",25.98,26.22,24.18,24.66,157350.0],["2021-03-19",24.66,25.8,24.3,25.02,1134500.0],["2021-03-22",24.18,24.54,22.92,23.16,187233.0],["2021-03-23",22.5,23.46,20.7,21.12,331750.0],["2021-03-24",21.6,22.5,21.0,21.0,196417.0],["2021-03-25",20.28,21.48,19.62,21.42,201083.0],["2021-03-26",22.14,22.32,21.36,22.26,134883.0],["2021-03-29",22.02,22.26,20.76,20.76,161633.0],["2021-03-30",20.76,21.66,20.46,21.0,88650.0],["2021-03-31",21.0,21.54,20.46,21.3,138833.0],["2021-04-01",21.78,23.04,21.24,22.86,222233.0],["2021-04-05",22.86,23.28,22.14,22.38,121600.0],["2021-04-06",22.56,24.06,21.84,21.84,126600.0],["2021-04-07",21.96,22.2,21.18,21.6,103133.0],["2021-04-08",21.48,22.2,21.06,21.84,87917.0],["2021-04-09",21.72,22.44,21.3,21.3,72017.0],["2021-04-12",21.36,21.72,20.76,21.36,75933.0],["2021-04-13",21.24,21.3,20.76,20.82,79167.0],["2021-04-14",21.0,22.2,20.94,21.48,184617.0],["2021-04-15",21.66,21.96,20.7,21.06,70217.0],["2021-04-16",21.3,21.3,20.1,20.1,256100.0],["2021-04-19",19.98,20.46,19.68,19.86,115833.0],["2021-04-20",19.68,19.68,18.36,18.84,140383.0],["2021-04-21",18.6,19.68,18.6,19.62,78850.0],["2021-04-22",19.92,20.04,18.9,19.02,86550.0],["2021-04-23",19.2,20.1,18.54,20.04,183650.0],["2021-04-26",19.98,20.64,19.68,19.86,114150.0],["2021-04-27",19.98,20.16,18.9,19.56,139867.0],["2021-04-28",19.62,20.94,19.56,20.7,157300.0],["2021-04-29",21.12,21.3,20.16,20.4,127933.0],["2021-04-30",20.04,20.16,19.2,19.5,176333.0],["2021-05-03",19.98,21.0,19.92,20.7,310150.0],["2021-05-04",19.98,20.7,18.9,20.4,174367.0],["2021-05-05",20.64,22.62,20.4,21.96,361033.0],["2021-05-06",22.14,22.44,20.58,21.9,186133.0],["2021-05-07",21.66,23.16,21.3,22.92,336400.0],["2021-05-10",23.28,23.7,21.3,21.36,280800.0],["2021-05-11",20.64,21.36,20.22,20.52,141867.0],["2021-05-12",20.58,22.08,20.58,20.88,160650.0],["2021-05-13",20.7,21.54,20.52,21.36,172150.0],["2021-05-14",21.78,22.32,21.36,22.14,79883.0],["2021-05-17",21.84,22.8,21.48,22.74,92517.0],["2021-05-18",22.8,22.8,21.24,21.24,171600.0],["2021-05-19",20.52,21.18,20.28,20.94,132817.0],["2021-05-20",21.0,21.18,19.86,20.7,143600.0],["2021-05-21",21.18,21.18,20.52,20.82,107283.0],["2021-05-24",21.06,21.3,20.52,20.88,113717.0],["2021-05-25",20.76,21.06,19.2,19.2,153817.0],["2021-05-26",19.2,20.04,19.08,19.86,71267.0],["2021-05-27",20.1,20.7,19.98,20.46,221067.0],["2021-05-28",20.58,20.7,19.92,20.16,53683.0],["2021-06-01",20.88,21.6,20.4,21.54,151800.0],["2021-06-02",21.72,24.3,21.48,23.46,431783.0],["2021-06-03",23.34,23.7,22.14,22.8,208867.0],["2021-06-04",22.98,23.16,21.36,22.38,189150.0],["2021-06-07",22.38,22.5,18.48,19.14,770350.0],["2021-06-08",19.5,19.8,18.48,18.84,387417.0],["2021-06-09",18.72,19.32,18.3,18.6,336100.0],["2021-06-10",19.08,20.46,18.84,19.56,386250.0],["2021-06-11",19.8,21.0,19.8,20.34,347633.0],["2021-06-14",20.64,21.54,19.98,20.22,351733.0],["2021-06-15",20.34,20.94,19.56,20.64,211133.0],["2021-06-16",20.64,21.54,20.28,21.12,201000.0],["2021-06-17",21.18,21.18,19.08,19.86,274250.0],["2021-06-18",19.14,20.16,19.02,19.32,408767.0],["2021-06-21",19.5,20.76,19.44,20.64,162117.0],["2021-06-22",20.76,20.94,19.92,20.4,136350.0],["2021-06-23",20.7,21.3,20.28,20.4,171383.0],["2021-06-24",20.58,21.18,20.04,21.12,182717.0],["2021-06-25",21.06,21.36,19.8,19.8,538533.0],["2021-06-28",20.1,20.1,18.06,18.54,351767.0],["2021-06-29",18.6,19.08,18.36,18.9,188983.0],["2021-06-30",19.08,19.2,18.18,18.18,143400.0],["2021-07-01",18.6,19.32,18.6,19.2,193650.0],["2021-07-02",19.08,19.2,18.54,18.66,65833.0],["2021-07-06",18.48,18.78,16.98,17.04,196500.0],["2021-07-07",17.22,17.58,16.32,16.74,109217.0],["2021-07-08",16.62,17.1,16.2,16.62,128167.0],["2021-07-09",17.1,17.58,16.8,17.1,101583.0],["2021-07-12",16.56,17.58,16.44,17.52,137317.0],["2021-07-13",17.28,17.94,16.86,17.46,134500.0],["2021-07-14",17.52,18.0,16.2,16.32,126533.0],["2021-07-15",16.08,16.44,15.36,15.48,163850.0],["2021-07-16",15.84,15.84,14.76,15.36,195550.0],["2021-07-19",14.7,15.78,14.22,15.54,227950.0],["2021-07-20",15.6,15.78,15.18,15.24,159583.0],["2021-07-21",15.78,16.98,15.72,16.26,147283.0],["2021-07-22",16.08,16.38,15.48,15.72,103267.0],["2021-07-23",15.66,15.72,14.82,15.3,102883.0],["2021-07-26",15.54,16.44,15.36,15.96,90033.0],["2021-07-27",15.84,16.14,15.48,15.9,68433.0],["2021-07-28",16.02,16.32,15.42,16.08,81300.0],["2021-07-29",16.44,16.8,15.9,16.74,111550.0],["2021-07-30",16.68,16.8,16.26,16.5,139117.0],["2021-08-02",16.38,17.22,15.66,15.9,136667.0],["2021-08-03",15.0,16.74,15.0,16.62,177367.0],["2021-08-04",16.02,16.14,15.18,15.72,141200.0],["2021-08-05",15.84,16.44,15.84,16.14,86100.0],["2021-08-06",16.38,16.98,16.26,16.92,94867.0],["2021-08-09",16.62,16.86,15.9,16.86,90250.0],["2021-08-10",16.74,17.94,16.68,17.82,123600.0],["2021-08-11",17.7,17.88,16.8,17.58,134500.0],["2021-08-12",17.64,17.76,16.86,16.98,51933.0],["2021-08-13",16.92,17.1,16.38,16.5,70750.0],["2021-08-16",16.2,16.8,15.96,16.56,78717.0],["2021-08-17",16.44,16.74,15.6,16.14,98800.0],["2021-08-18",16.26,17.04,15.96,16.38,86283.0],["2021-08-19",15.96,16.08,15.18,15.6,112600.0],["2021-08-20",15.3,16.5,15.3,16.26,85317.0],["2021-08-23",16.5,16.98,16.5,16.92,78317.0],["2021-08-24",17.04,17.64,16.98,17.64,71150.0],["2021-08-25",17.7,17.88,17.28,17.4,138833.0],["2021-08-26",17.4,17.7,16.86,16.86,48283.0],["2021-08-27",17.4,18.12,17.34,18.06,92217.0],["2021-08-30",18.3,18.48,17.04,17.04,95300.0],["2021-08-31",16.92,17.34,16.56,17.28,126333.0],["2021-09-01",17.28,17.82,16.86,17.58,70067.0],["2021-09-02",17.76,18.12,17.46,18.0,78550.0],["2021-09-03",17.94,18.3,17.1,17.46,89233.0],["2021-09-07",17.46,17.76,17.28,17.58,119533.0],["2021-09-08",17.58,17.88,16.92,16.98,67633.0],["2021-09-09",16.92,17.88,16.5,17.28,92217.0],["2021-09-10",17.64,18.66,17.58,17.64,119883.0],["2021-09-13",18.06,19.68,18.0,19.5,318967.0],["2021-09-14",19.74,20.46,17.82,17.88,175717.0],["2021-09-15",18.18,19.14,18.18,18.54,218917.0],["2021-09-16",18.78,18.84,17.76,18.3,86833.0],["2021-09-17",18.36,18.54,16.8,16.86,469217.0],["2021-09-20",16.02,16.68,15.48,16.62,104550.0],["2021-09-21",16.86,17.1,16.26,16.8,62050.0],["2021-09-22",17.1,17.88,16.68,16.68,90433.0],["2021-09-23",16.86,17.7,16.74,17.4,178800.0],["2021-09-24",17.1,17.58,17.1,17.34,70050.0],["2021-09-27",17.82,18.72,17.82,18.18,260033.0],["2021-09-28",18.36,19.2,17.76,17.76,130367.0],["2021-09-29",17.94,18.06,17.16,17.4,95700.0],["2021-09-30",17.22,17.88,17.1,17.64,103517.0],["2021-10-01",17.94,19.44,17.82,18.9,175017.0],["2021-10-04",17.8,21.13,16.41,20.83,334300.0],["2021-10-05",21.24,21.36,19.39,20.36,465500.0],["2021-10-06",19.9,20.25,17.12,17.41,332200.0],["2021-10-07",17.26,18.71,17.01,18.71,385500.0],["2021-10-08",18.76,19.2,18.48,18.74,489200.0],["2021-10-11",18.93,19.39,18.17,18.3,568700.0],["2021-10-12",18.31,18.71,18.01,18.43,338300.0],["2021-10-13",18.51,18.56,17.96,18.45,531700.0],["2021-10-14",18.66,18.97,18.29,18.49,550800.0],["2021-10-15",17.9,18.03,17.01,17.42,599900.0],["2021-10-18",17.47,17.81,16.65,17.22,454100.0],["2021-10-19",17.42,17.79,16.83,17.74,387200.0],["2021-10-20",17.85,18.29,17.6,18.05,331500.0],["2021-10-21",18.04,18.07,17.7,17.96,198600.0],["2021-10-22",17.91,18.44,17.78,18.4,420500.0],["2021-10-25",18.62,18.66,18.06,18.48,415800.0],["2021-10-26",18.5,18.74,18.03,18.49,393900.0],["2021-10-27",18.25,18.58,17.2,17.24,184400.0],["2021-10-28",17.13,17.5,16.83,17.42,331600.0],["2021-10-29",17.42,17.68,17.05,17.15,267000.0],["2021-11-01",17.25,17.79,17.21,17.73,376300.0],["2021-11-02",17.7,17.7,16.89,17.04,195100.0],["2021-11-03",16.76,18.39,16.76,18.11,494000.0],["2021-11-04",18.39,18.72,17.2,17.5,297400.0],["2021-11-05",17.81,17.94,17.3,17.62,513100.0],["2021-11-08",17.67,19.01,17.4,18.05,448400.0],["2021-11-09",18.33,20.01,18.06,19.66,556400.0],["2021-11-10",19.54,19.54,18.47,18.58,275400.0],["2021-11-11",18.57,19.0,18.11,18.65,423600.0],["2021-11-12",18.68,18.68,17.63,17.85,267100.0],["2021-11-15",17.83,18.14,17.25,17.91,275100.0],["2021-11-16",17.81,18.42,17.52,18.27,258800.0],["2021-11-17",18.0,18.11,17.14,17.67,402200.0],["2021-11-18",17.71,17.71,16.84,17.65,397000.0],["2021-11-19",17.0,17.07,16.21,16.48,487900.0],["2021-11-22",16.84,17.67,16.47,16.67,784100.0],["2021-11-23",16.83,17.37,14.78,14.81,557200.0],["2021-11-24",14.79,14.83,13.94,14.51,499900.0],["2021-11-26",13.77,14.77,13.77,14.65,281700.0],["2021-11-29",14.94,14.99,14.26,14.39,400600.0],["2021-11-30",14.14,14.4,13.79,14.01,591800.0],["2021-12-01",14.45,14.78,13.39,13.42,266500.0],["2021-12-02",13.3,13.89,13.02,13.72,239700.0],["2021-12-03",13.86,14.12,13.38,13.85,384600.0],["2021-12-06",13.4,13.79,12.09,12.16,885600.0],["2021-12-07",12.54,13.53,12.44,13.49,740600.0],["2021-12-08",13.44,14.08,13.32,13.62,362200.0],["2021-12-09",13.37,13.43,12.93,13.12,237700.0],["2021-12-10",13.26,13.6,12.79,13.54,350400.0],["2021-12-13",13.81,15.6,13.68,15.03,1423500.0],["2021-12-14",14.82,15.42,14.59,14.91,1362800.0],["2021-12-15",14.83,15.85,14.46,15.45,1566200.0],["2021-12-16",15.61,15.88,14.44,14.51,1254800.0],["2021-12-17",14.32,14.32,12.58,13.53,7179900.0],["2021-12-20",13.01,13.08,11.74,12.5,1386600.0],["2021-12-21",12.38,13.88,12.38,13.81,614800.0],["2021-12-22",13.61,14.07,13.34,13.97,349400.0],["2021-12-23",14.0,14.53,14.0,14.15,317300.0],["2021-12-27",14.23,14.7,13.75,14.4,4959800.0],["2021-12-28",14.29,14.98,14.21,14.54,406500.0],["2021-12-29",14.41,14.63,14.01,14.19,297900.0],["2021-12-30",14.26,14.58,14.03,14.1,424800.0],["2021-12-31",13.93,14.45,13.93,14.35,368600.0],["2022-01-03",14.29,15.58,14.29,15.3,634900.0],["2022-01-04",15.18,16.0,15.06,15.39,819100.0],["2022-01-05",15.75,15.97,14.87,15.09,494700.0],["2022-01-06",15.34,15.93,15.17,15.72,388500.0],["2022-01-07",15.81,15.99,15.49,15.57,276800.0],["2022-01-10",15.38,15.76,14.94,15.59,282300.0],["2022-01-11",15.78,16.7,15.11,16.47,790700.0],["2022-01-12",16.54,16.62,16.0,16.42,742700.0],["2022-01-13",16.42,16.8,15.67,15.73,299200.0],["2022-01-14",15.61,16.58,15.39,16.53,995900.0],["2022-01-18",16.61,17.02,15.63,15.81,525600.0],["2022-01-19",16.0,16.0,15.17,15.21,348100.0],["2022-01-20",14.99,15.6,14.31,14.39,356300.0],["2022-01-21",14.17,14.9,13.95,14.4,602300.0],["2022-01-24",13.85,15.31,13.66,15.24,649400.0],["2022-01-25",14.98,16.24,14.51,16.2,358100.0],["2022-01-26",16.66,17.04,15.69,16.0,754700.0],["2022-01-27",16.42,16.54,14.87,15.43,258800.0],["2022-01-28",15.4,15.67,14.86,15.35,229500.0],["2022-01-31",15.18,15.93,14.82,15.66,224300.0],["2022-02-01",15.45,16.59,15.44,16.45,630500.0],["2022-02-02",16.31,16.31,15.74,15.98,348600.0],["2022-02-03",15.71,15.88,15.17,15.28,249400.0],["2022-02-04",15.34,15.89,14.97,15.59,343700.0],["2022-02-07",15.35,15.47,15.05,15.28,413300.0],["2022-02-08",15.1,15.42,14.6,15.31,406900.0],["2022-02-09",15.4,15.87,15.19,15.28,529500.0],["2022-02-10",15.14,15.96,14.96,15.14,658900.0],["2022-02-11",15.34,16.2,15.15,15.43,979800.0],["2022-02-14",15.3,15.32,14.14,14.3,385100.0],["2022-02-15",13.91,14.81,13.91,14.55,441100.0],["2022-02-16",14.65,15.46,14.55,14.81,553200.0],["2022-02-17",14.9,15.4,14.54,15.05,558100.0],["2022-02-18",14.78,15.07,14.44,14.86,416800.0],["2022-02-22",15.13,15.28,14.68,14.78,524600.0],["2022-02-23",14.72,15.55,14.42,14.76,463500.0],["2022-02-24",14.66,15.46,14.39,15.37,619700.0],["2022-02-25",15.5,16.24,15.35,16.01,774800.0],["2022-02-28",16.0,16.23,15.47,16.09,1896500.0],["2022-03-01",16.44,16.92,15.47,15.83,597800.0],["2022-03-02",15.85,16.7,15.61,16.53,392800.0],["2022-03-03",16.28,16.59,15.32,16.27,525300.0],["2022-03-04",16.02,16.63,15.87,16.55,462500.0],["2022-03-07",16.4,17.65,15.92,17.09,1063300.0],["2022-03-08",17.5,18.61,17.15,17.94,831900.0],["2022-03-09",17.02,17.54,15.93,16.3,725900.0],["2022-03-10",16.51,17.19,16.25,17.07,374400.0],["2022-03-11",16.66,17.14,16.1,16.67,478600.0],["2022-03-14",16.22,16.22,15.36,15.92,555100.0],["2022-03-15",15.27,16.44,15.02,16.0,700300.0],["2022-03-16",16.21,16.21,15.2,15.39,597600.0],["2022-03-17",15.69,16.88,15.63,16.62,471000.0],["2022-03-18",16.6,17.0,16.36,16.81,722400.0],["2022-03-21",17.23,17.86,17.04,17.31,405800.0],["2022-03-22",17.33,17.72,16.61,17.17,281900.0],["2022-03-23",17.48,17.81,17.08,17.48,350400.0],["2022-03-24",17.38,17.6,16.91,17.47,342000.0],["2022-03-25",17.43,18.44,17.26,18.4,555000.0],["2022-03-28",17.86,18.32,17.36,17.68,488900.0],["2022-03-29",17.11,18.49,16.75,18.28,583500.0],["2022-03-30",18.61,18.86,17.67,17.82,286500.0],["2022-03-31",17.44,18.18,17.44,17.78,247700.0],["2022-04-01",17.82,18.45,17.82,18.35,346800.0],["2022-04-04",18.63,19.03,17.65,18.09,419200.0],["2022-04-05",18.32,18.54,17.34,17.5,290700.0],["2022-04-06",17.65,17.73,16.98,17.26,209500.0],["2022-04-07",17.42,17.63,16.44,17.29,441900.0],["2022-04-08",17.29,18.1,17.08,17.89,394800.0],["2022-04-11",17.42,17.42,16.56,16.65,300400.0],["2022-04-12",17.14,17.86,17.14,17.56,499200.0],["2022-04-13",17.81,18.07,17.48,17.92,299200.0],["2022-04-14",17.87,18.69,17.54,18.55,233000.0],["2022-04-18",18.93,19.68,18.5,19.62,396200.0],["2022-04-19",19.48,19.5,17.99,18.37,464000.0],["2022-04-20",18.37,18.63,17.69,18.25,342600.0],["2022-04-21",18.58,18.58,16.95,17.26,280800.0],["2022-04-22",17.15,17.49,16.45,16.55,393600.0],["2022-04-25",15.72,15.72,14.82,15.53,331600.0],["2022-04-26",15.48,15.74,14.86,14.93,318300.0],["2022-04-27",15.09,15.47,14.8,15.2,281100.0],["2022-04-28",15.48,16.0,14.75,15.76,320100.0],["2022-04-29",15.67,15.99,14.96,15.28,314500.0],["2022-05-02",14.99,15.33,14.27,14.75,401000.0],["2022-05-03",14.82,15.22,14.51,14.62,344500.0],["2022-05-04",15.07,15.45,14.34,15.31,337700.0],["2022-05-05",15.59,15.9,13.53,14.01,309200.0],["2022-05-06",14.2,14.52,13.64,14.38,323900.0],["2022-05-09",13.91,13.91,11.85,12.04,603700.0],["2022-05-10",12.33,12.69,11.35,11.98,530300.0],["2022-05-11",12.14,12.59,11.88,12.15,572000.0],["2022-05-12",12.06,12.25,11.46,12.21,598900.0],["2022-05-13",12.54,12.97,12.3,12.42,448600.0],["2022-05-16",12.41,13.16,12.27,12.82,361000.0],["2022-05-17",13.09,13.58,13.02,13.27,258500.0],["2022-05-18",13.47,13.57,12.58,12.81,306200.0],["2022-05-19",12.5,13.23,12.5,12.87,366500.0],["2022-05-20",13.14,13.34,12.64,13.03,305300.0],["2022-05-23",13.25,13.61,13.01,13.51,384600.0],["2022-05-24",13.3,13.97,13.21,13.91,394700.0],["2022-05-25",13.79,14.45,13.79,14.35,361000.0],["2022-05-26",14.6,14.68,13.95,14.1,416500.0],["2022-05-27",13.85,14.29,13.8,14.12,377500.0],["2022-05-31",14.42,15.07,13.37,13.67,560700.0],["2022-06-01",13.8,14.26,13.61,14.09,430000.0],["2022-06-02",14.15,14.15,13.64,13.83,567600.0],["2022-06-03",13.7,14.14,13.54,14.11,372300.0],["2022-06-06",14.32,14.38,13.69,14.06,458200.0],["2022-06-07",13.91,14.3,13.76,14.23,658000.0],["2022-06-08",14.41,14.43,13.82,14.08,397900.0],["2022-06-09",13.91,14.05,13.48,13.61,326000.0],["2022-06-10",13.34,13.59,12.46,12.98,753900.0],["2022-06-13",12.32,12.46,11.75,11.82,692900.0],["2022-06-14",12.12,12.37,11.11,11.36,516000.0],["2022-06-15",11.44,11.57,11.1,11.31,583100.0],["2022-06-16",10.87,11.03,10.35,10.42,474200.0],["2022-06-17",10.67,11.34,10.6,11.21,2253400.0],["2022-06-21",11.68,12.28,11.47,11.77,771200.0],["2022-06-22",11.02,11.65,10.97,11.18,695900.0],["2022-06-23",11.16,11.46,10.69,10.8,720200.0],["2022-06-24",10.86,11.89,10.84,11.25,4333800.0],["2022-06-27",11.46,12.47,11.2,12.19,928600.0],["2022-06-28",12.46,12.66,12.0,12.21,717900.0],["2022-06-29",12.32,12.45,11.83,11.92,491000.0],["2022-06-30",11.53,11.76,11.26,11.52,430900.0],["2022-07-01",11.64,11.69,10.81,11.37,336000.0],["2022-07-05",10.93,10.93,10.14,10.38,494000.0],["2022-07-06",10.14,10.53,9.64,9.89,367200.0],["2022-07-07",10.2,10.67,10.14,10.18,431800.0],["2022-07-08",10.36,10.46,9.99,10.36,482100.0],["2022-07-11",10.15,10.36,9.77,9.95,279400.0],["2022-07-12",9.59,9.88,9.46,9.62,367700.0],["2022-07-13",9.44,9.79,9.4,9.54,343900.0],["2022-07-14",9.09,9.2,8.82,9.13,265000.0],["2022-07-15",9.5,9.5,9.14,9.44,455300.0],["2022-07-18",9.78,10.07,9.71,10.0,350200.0],["2022-07-19",10.09,10.7,10.06,10.66,349500.0],["2022-07-20",10.57,10.9,10.4,10.72,301300.0],["2022-07-21",10.28,10.5,9.85,10.18,487000.0],["2022-07-22",10.24,10.47,9.93,10.17,566500.0],["2022-07-25",10.3,10.93,10.21,10.93,326800.0],["2022-07-26",11.08,11.36,10.76,10.87,245000.0],["2022-07-27",10.88,11.65,10.86,11.58,356500.0],["2022-07-28",11.75,11.78,11.21,11.6,373100.0],["2022-07-29",11.83,12.33,11.68,12.18,331000.0],["2022-08-01",11.76,12.0,11.26,11.58,418400.0],["2022-08-02",11.6,11.82,11.45,11.47,332400.0],["2022-08-03",11.72,11.76,11.16,11.4,282800.0],["2022-08-04",12.12,12.12,11.02,11.05,640400.0],["2022-08-05",10.81,11.97,10.81,11.77,287700.0],["2022-08-08",11.7,11.92,11.33,11.89,386900.0],["2022-08-09",12.0,12.51,11.93,12.48,338500.0],["2022-08-10",12.49,12.7,12.16,12.61,276600.0],["2022-08-11",13.01,13.38,13.01,13.21,340000.0],["2022-08-12",13.09,13.23,12.58,13.04,287500.0],["2022-08-15",12.41,12.41,11.87,12.35,365800.0],["2022-08-16",12.34,12.57,11.7,11.75,443200.0],["2022-08-17",11.62,12.46,11.59,12.4,347100.0],["2022-08-18",12.56,13.29,12.52,13.22,1057700.0],["2022-08-19",13.09,13.09,12.39,12.75,462200.0],["2022-08-22",12.52,12.62,12.15,12.35,210800.0],["2022-08-23",12.54,13.12,12.54,12.73,227900.0],["2022-08-24",12.75,13.36,12.43,13.24,449300.0],["2022-08-25",13.32,13.47,13.06,13.37,246500.0],["2022-08-26",13.39,13.41,12.69,13.26,397600.0],["2022-08-29",13.34,14.0,13.34,13.96,820300.0],["2022-08-30",13.66,13.66,12.76,13.27,507500.0],["2022-08-31",12.9,13.61,12.81,13.52,748900.0],["2022-09-01",13.11,13.46,12.42,12.79,425600.0],["2022-09-02",13.19,13.44,12.96,13.44,307600.0],["2022-09-06",13.61,14.16,13.44,13.82,1931900.0],["2022-09-07",13.25,13.59,12.9,13.44,1192500.0],["2022-09-08",13.39,13.98,12.79,13.85,627100.0],["2022-09-09",14.28,14.45,13.9,14.16,2989600.0],["2022-09-12",14.16,14.55,13.98,14.45,590000.0],["2022-09-13",14.08,14.65,13.64,13.93,584000.0],["2022-09-14",13.89,14.86,13.89,14.61,624700.0],["2022-09-15",14.17,14.92,13.93,14.56,1369500.0],["2022-09-16",14.52,14.52,13.53,13.68,3193700.0],["2022-09-19",13.07,13.97,12.98,13.85,337800.0],["2022-09-20",13.61,13.61,12.74,13.0,651100.0],["2022-09-21",13.33,13.33,12.69,12.7,491300.0],["2022-09-22",12.94,13.12,12.58,12.84,512200.0],["2022-09-23",12.1,12.1,11.57,11.67,544300.0],["2022-09-26",11.63,12.02,11.4,11.56,389200.0],["2022-09-27",11.81,12.17,11.73,11.89,632300.0],["2022-09-28",12.17,12.7,11.96,12.67,554500.0],["2022-09-29",12.51,13.0,12.25,13.0,424600.0],["2022-09-30",12.87,13.17,12.54,12.74,640400.0],["2022-10-03",13.53,14.0,13.24,13.83,448500.0],["2022-10-04",14.19,14.69,13.99,14.69,718200.0],["2022-10-05",14.62,14.98,14.42,14.82,850800.0],["2022-10-06",14.66,15.38,14.66,15.33,393900.0],["2022-10-07",15.51,15.81,15.15,15.41,601000.0],["2022-10-10",15.44,15.68,14.98,15.35,667300.0],["2022-10-11",14.94,15.44,14.69,15.18,471800.0],["2022-10-12",15.11,15.26,14.47,14.92,390600.0],["2022-10-13",14.65,15.97,14.61,15.91,529500.0],["2022-10-14",15.74,15.99,15.28,15.36,576200.0],["2022-10-17",15.77,16.13,15.44,15.74,670300.0],["2022-10-18",15.93,16.12,15.3,15.7,559200.0],["2022-10-19",15.75,16.25,15.63,16.11,995800.0],["2022-10-20",16.27,16.52,15.86,16.19,922100.0],["2022-10-21",16.34,17.27,15.99,17.26,1163400.0],["2022-10-24",17.22,17.96,16.84,17.9,690600.0],["2022-10-25",17.72,18.22,17.61,18.07,492900.0],["2022-10-26",18.4,19.0,18.19,18.53,636600.0],["2022-10-27",18.86,19.0,18.26,18.41,947600.0],["2022-10-28",18.56,18.86,17.47,18.86,722300.0],["2022-10-31",18.52,19.41,18.49,18.93,771000.0],["2022-11-01",19.31,19.46,18.69,18.74,559200.0],["2022-11-02",18.95,19.03,18.17,18.22,622100.0],["2022-11-03",18.2,18.68,16.94,18.62,898700.0],["2022-11-04",19.36,19.37,17.25,18.41,974300.0],["2022-11-07",18.97,19.28,18.6,19.0,1054800.0],["2022-11-08",18.95,19.13,18.65,18.9,956100.0],["2022-11-09",18.5,18.6,17.66,17.73,624300.0],["2022-11-10",18.3,18.64,17.82,17.93,494000.0],["2022-11-11",18.64,19.22,18.64,18.95,461900.0],["2022-11-14",19.0,19.45,18.58,18.59,788700.0],["2022-11-15",18.7,19.02,18.44,19.0,694800.0],["2022-11-16",18.93,18.96,18.35,18.57,504600.0],["2022-11-17",18.12,18.7,18.12,18.7,349200.0],["2022-11-18",18.51,18.53,17.75,17.8,474300.0],["2022-11-21",17.31,17.81,16.36,17.77,656400.0],["2022-11-22",18.05,18.31,17.62,17.77,526200.0],["2022-11-23",17.15,17.87,17.1,17.84,491100.0],["2022-11-25",17.78,18.07,17.68,17.68,130100.0],["2022-11-28",17.1,17.69,16.99,17.18,317800.0],["2022-11-29",17.47,17.7,17.26,17.3,420900.0],["2022-11-30",17.7,17.7,17.0,17.37,875500.0],["2022-12-01",17.53,17.69,17.24,17.38,396300.0],["2022-12-02",17.05,18.57,16.94,18.54,685300.0],["2022-12-05",18.82,18.88,16.64,16.7,566200.0],["2022-12-06",16.59,16.83,16.17,16.26,384500.0],["2022-12-07",16.13,16.57,15.6,15.61,372700.0],["2022-12-08",16.09,16.21,15.32,15.46,365100.0],["2022-12-09",15.34,15.77,14.61,14.67,318300.0],["2022-12-12",14.82,15.61,14.73,15.26,455600.0],["2022-12-13",15.73,16.17,15.7,15.97,340400.0],["2022-12-14",16.08,16.2,15.35,15.56,315500.0],["2022-12-15",15.29,15.7,15.12,15.37,274700.0],["2022-12-16",14.95,15.25,14.7,15.21,1174900.0],["2022-12-19",15.36,15.78,14.98,15.13,376400.0],["2022-12-20",15.23,16.27,15.21,16.22,417300.0],["2022-12-21",16.59,16.91,16.26,16.91,387800.0],["2022-12-22",16.87,16.87,15.98,16.56,377300.0],["2022-12-23",16.73,17.09,16.49,17.01,287900.0],["2022-12-27",17.19,17.35,16.88,17.26,363400.0],["2022-12-28",17.21,17.29,16.5,16.7,228300.0],["2022-12-29",16.66,18.14,16.66,17.9,421300.0],["2022-12-30",17.69,18.19,17.67,18.13,413700.0],["2023-01-03",18.04,18.32,16.69,17.04,325300.0],["2023-01-04",16.74,17.36,16.63,17.24,340200.0],["2023-01-05",17.17,17.7,16.88,17.47,515200.0],["2023-01-06",17.9,18.92,17.66,17.86,729600.0],["2023-01-09",18.35,19.0,18.16,18.6,577600.0],["2023-01-10",18.47,19.02,18.16,18.85,450700.0],["2023-01-11",19.0,19.02,18.3,18.45,264400.0],["2023-01-12",17.36,18.65,16.43,17.69,791000.0],["2023-01-13",18.25,18.38,17.45,18.2,3616600.0],["2023-01-17",18.4,18.93,18.25,18.88,1238900.0],["2023-01-18",19.0,19.13,17.9,18.01,1608700.0],["2023-01-19",17.96,18.2,17.71,18.02,682300.0],["2023-01-20",18.22,18.65,17.82,18.46,732700.0],["2023-01-23",18.41,18.5,17.93,18.14,823500.0],["2023-01-24",17.95,18.16,17.75,18.0,620300.0],["2023-01-25",17.89,19.32,17.71,18.86,861100.0],["2023-01-26",19.0,19.1,18.15,18.7,727700.0],["2023-01-27",18.62,18.88,18.22,18.42,478100.0],["2023-01-30",18.11,18.54,18.06,18.23,327200.0],["2023-01-31",18.14,19.03,18.14,18.89,716300.0],["2023-02-01",18.85,19.63,18.19,19.45,885300.0],["2023-02-02",19.45,19.65,18.72,19.19,947600.0],["2023-02-03",19.26,20.06,19.2,19.65,989700.0],["2023-02-06",19.7,19.9,19.31,19.75,836100.0],["2023-02-07",19.8,20.7,19.77,20.65,599800.0],["2023-02-08",20.62,21.04,20.2,20.9,1069100.0],["2023-02-09",21.0,21.05,19.81,19.92,579900.0],["2023-02-10",20.41,21.07,20.23,20.95,479600.0],["2023-02-13",20.83,21.65,20.5,21.46,479300.0],["2023-02-14",21.25,21.93,20.72,21.49,674000.0],["2023-02-15",21.12,22.01,20.8,21.96,653200.0],["2023-02-16",21.74,22.48,21.51,21.88,743000.0],["2023-02-17",21.61,21.75,20.28,20.77,770500.0],["2023-02-21",20.83,21.18,20.25,20.27,732000.0],["2023-02-22",19.96,20.36,19.29,19.74,795500.0],["2023-02-23",20.5,22.3,20.15,20.55,1103400.0],["2023-02-24",20.73,23.05,20.51,23.05,1289700.0],["2023-02-27",23.11,23.16,22.56,22.91,576500.0],["2023-02-28",23.21,23.82,22.67,22.73,1037100.0],["2023-03-01",22.75,23.49,22.7,23.23,727800.0],["2023-03-02",23.06,24.04,22.85,23.61,1044300.0],["2023-03-03",23.07,23.83,22.95,23.62,1459200.0],["2023-03-06",23.3,23.3,22.76,22.81,686100.0],["2023-03-07",22.48,22.85,22.15,22.56,909400.0],["2023-03-08",22.54,23.05,22.14,22.57,673400.0],["2023-03-09",22.6,22.98,21.32,21.37,860800.0],["2023-03-10",21.49,21.74,20.39,20.61,936700.0],["2023-03-13",19.91,20.45,19.33,19.42,726000.0],["2023-03-14",19.89,20.18,19.09,19.46,677800.0],["2023-03-15",18.71,18.85,17.99,18.24,503900.0],["2023-03-16",17.7,18.66,17.41,18.29,584200.0],["2023-03-17",18.07,18.07,17.27,17.72,2576200.0],["2023-03-20",17.97,18.69,17.97,18.09,681600.0],["2023-03-21",18.81,19.13,18.44,18.67,587100.0],["2023-03-22",18.58,18.69,17.94,17.97,672900.0],["2023-03-23",18.07,18.45,17.3,17.62,759900.0],["2023-03-24",17.02,17.96,16.88,17.71,1126100.0],["2023-03-27",18.06,18.42,17.7,18.29,701600.0],["2023-03-28",18.08,18.75,18.08,18.35,398400.0],["2023-03-29",18.56,18.72,18.31,18.47,487100.0],["2023-03-30",18.77,18.83,18.05,18.2,690600.0],["2023-03-31",18.33,18.52,18.13,18.36,573400.0],["2023-04-03",19.6,19.72,18.95,19.21,909500.0],["2023-04-04",19.22,19.28,18.17,18.39,450900.0],["2023-04-05",18.37,18.5,18.06,18.48,522100.0],["2023-04-06",18.46,18.72,18.25,18.57,441000.0],["2023-04-10",18.58,18.99,18.57,18.95,433900.0],["2023-04-11",19.05,19.2,18.61,19.06,408800.0],["2023-04-12",19.22,19.35,18.64,18.96,302100.0],["2023-04-13",18.97,19.41,18.97,19.09,370200.0],["2023-04-14",19.06,19.25,18.69,18.96,283700.0],["2023-04-17",18.91,19.13,18.74,19.06,343100.0],["2023-04-18",18.96,19.2,18.6,19.17,612000.0],["2023-04-19",18.94,19.6,18.78,19.41,557900.0],["2023-04-20",18.96,19.24,18.96,19.08,545600.0],["2023-04-21",19.22,19.24,18.93,19.17,463800.0],["2023-04-24",19.16,20.04,19.09,19.97,421800.0],["2023-04-25",19.61,19.68,18.93,19.34,591200.0],["2023-04-26",19.1,19.67,18.95,19.15,1439200.0],["2023-04-27",19.07,19.35,18.89,19.25,368500.0],["2023-04-28",19.21,19.97,18.96,19.89,428000.0],["2023-05-01",19.64,20.07,19.4,19.97,365400.0],["2023-05-02",19.55,19.67,18.48,18.51,551500.0],["2023-05-03",18.07,19.19,18.07,18.49,551100.0],["2023-05-04",17.25,18.0,16.2,17.53,1492200.0],["2023-05-05",18.18,18.49,17.38,17.56,913900.0],["2023-05-08",17.95,18.39,17.61,17.75,418000.0],["2023-05-09",17.59,18.35,17.43,18.18,303400.0],["2023-05-10",18.36,18.36,17.33,18.15,520900.0],["2023-05-11",17.72,18.05,17.08,17.32,461700.0],["2023-05-12",17.45,17.9,17.18,17.46,416100.0],["2023-05-15",17.69,18.3,17.63,18.01,382700.0],["2023-05-16",17.78,17.78,17.13,17.14,284800.0],["2023-05-17",17.21,17.39,16.98,17.36,462500.0],["2023-05-18",17.24,17.69,17.0,17.58,360800.0],["2023-05-19",17.98,17.98,17.27,17.3,622200.0],["2023-05-22",17.49,17.88,17.38,17.58,387000.0],["2023-05-23",17.58,18.01,17.44,17.62,629900.0],["2023-05-24",17.58,18.0,17.45,17.89,311200.0],["2023-05-25",17.49,17.57,16.98,17.45,295700.0],["2023-05-26",17.59,17.68,17.35,17.5,390100.0],["2023-05-30",17.23,17.4,16.76,17.0,304600.0],["2023-05-31",16.58,16.99,16.23,16.59,1069500.0],["2023-06-01",16.54,17.66,16.54,17.47,525600.0],["2023-06-02",18.06,19.09,17.78,18.66,669400.0],["2023-06-05",18.93,19.03,18.28,18.3,417800.0],["2023-06-06",18.06,18.81,18.06,18.38,445100.0],["2023-06-07",18.68,19.24,18.67,19.0,834000.0],["2023-06-08",18.97,19.48,18.53,18.58,546600.0],["2023-06-09",18.54,18.75,18.27,18.45,355800.0],["2023-06-12",18.07,18.44,17.9,18.1,350800.0],["2023-06-13",18.38,19.01,18.23,18.28,389000.0],["2023-06-14",17.53,17.56,16.97,17.2,1226600.0],["2023-06-15",17.19,17.46,17.11,17.29,608200.0],["2023-06-16",17.52,17.52,16.61,16.74,756200.0],["2023-06-20",16.5,16.5,15.87,16.03,706600.0],["2023-06-21",15.95,16.45,15.94,16.34,748600.0],["2023-06-22",16.15,16.51,15.8,16.29,773000.0],["2023-06-23",15.95,16.02,15.72,15.94,2062400.0],["2023-06-26",15.92,16.53,15.92,16.29,325600.0],["2023-06-27",16.14,16.61,16.02,16.47,356500.0],["2023-06-28",16.43,16.82,16.2,16.72,357000.0],["2023-06-29",16.74,17.28,16.74,17.06,434600.0],["2023-06-30",17.29,17.77,17.09,17.72,1294100.0],["2023-07-03",17.77,17.97,17.45,17.78,882200.0],["2023-07-05",17.82,18.44,17.57,18.14,1032100.0],["2023-07-06",17.84,18.21,17.63,18.11,621500.0],["2023-07-07",18.13,19.6,18.13,19.33,803900.0],["2023-07-10",19.23,19.72,19.23,19.65,530300.0],["2023-07-11",19.84,20.42,19.69,20.41,846900.0],["2023-07-12",20.63,20.82,20.3,20.48,1356500.0],["2023-07-13",20.56,20.82,20.19,20.58,1109400.0],["2023-07-14",20.54,20.6,20.25,20.33,434200.0],["2023-07-17",20.24,20.74,20.2,20.62,519300.0],["2023-07-18",20.87,21.6,20.8,21.51,1069500.0],["2023-07-19",21.55,21.79,21.36,21.55,954200.0],["2023-07-20",21.76,21.89,21.4,21.8,1163200.0],["2023-07-21",21.8,22.14,21.4,22.0,750200.0],["2023-07-24",21.98,22.93,21.98,22.52,675200.0],["2023-07-25",22.49,22.82,22.42,22.81,367300.0],["2023-07-26",22.61,23.24,22.61,23.0,1263300.0],["2023-07-27",23.69,23.72,21.31,21.74,2119600.0],["2023-07-28",21.86,22.32,21.78,22.19,1056500.0],["2023-07-31",22.47,22.81,22.06,22.19,811900.0],["2023-08-01",22.22,22.32,21.61,22.16,743500.0],["2023-08-02",21.86,22.19,21.45,22.12,531600.0],["2023-08-03",22.24,22.79,22.01,22.66,694700.0],["2023-08-04",22.73,23.12,22.7,23.01,589400.0],["2023-08-07",23.2,23.49,22.7,22.96,668700.0],["2023-08-08",22.61,23.33,21.85,23.3,577600.0],["2023-08-09",23.36,23.8,23.2,23.34,829300.0],["2023-08-10",23.34,24.5,23.34,23.85,2723400.0],["2023-08-11",23.9,24.32,22.93,23.21,1252500.0],["2023-08-14",23.05,23.33,22.79,23.2,616000.0],["2023-08-15",22.87,23.09,22.45,22.82,380100.0],["2023-08-16",22.82,23.25,22.82,23.0,938500.0],["2023-08-17",23.37,23.55,22.78,22.95,492600.0],["2023-08-18",22.78,23.5,22.56,23.28,491000.0],["2023-08-21",23.39,23.6,22.84,22.99,435700.0],["2023-08-22",23.03,23.13,22.73,23.05,444800.0],["2023-08-23",22.86,23.48,22.73,23.24,434300.0],["2023-08-24",22.95,23.38,22.88,22.91,510900.0],["2023-08-25",23.39,23.39,22.78,22.9,639700.0],["2023-08-28",23.37,23.75,23.08,23.56,470400.0],["2023-08-29",23.48,23.58,23.26,23.5,607800.0],["2023-08-30",23.42,23.91,23.35,23.5,518900.0],["2023-08-31",23.53,23.8,23.18,23.51,848600.0],["2023-09-01",23.94,24.06,23.57,23.58,594900.0],["2023-09-05",23.7,24.18,23.7,23.97,645200.0],["2023-09-06",23.93,24.46,23.9,24.35,1186400.0],["2023-09-07",24.29,24.33,23.45,23.48,830500.0],["2023-09-08",23.34,23.53,22.86,22.96,1177400.0],["2023-09-11",23.24,23.35,22.62,22.71,1044200.0],["2023-09-12",22.96,23.45,22.96,23.44,1134700.0],["2023-09-13",23.87,24.02,22.85,22.89,1010600.0],["2023-09-14",23.23,23.65,23.09,23.34,1044800.0],["2023-09-15",23.55,24.99,23.28,24.83,5809000.0],["2023-09-18",24.73,24.98,24.16,24.36,1252300.0],["2023-09-19",24.53,24.65,23.45,23.48,1602800.0],["2023-09-20",23.46,24.18,23.12,23.65,1181500.0],["2023-09-21",23.64,23.72,22.98,22.98,1136400.0],["2023-09-22",23.2,23.51,23.1,23.28,732800.0],["2023-09-25",23.28,24.52,23.27,23.96,989400.0],["2023-09-26",23.66,24.26,23.56,24.12,674700.0],["2023-09-27",24.25,25.04,24.25,24.78,676500.0],["2023-09-28",23.95,24.07,22.32,23.4,2717000.0],["2023-09-29",23.34,23.4,22.78,23.23,1196800.0],["2023-10-02",23.29,23.29,22.01,22.18,718800.0],["2023-10-03",22.06,22.85,22.02,22.65,1025400.0],["2023-10-04",22.26,22.26,21.07,21.15,1023400.0],["2023-10-05",20.88,21.41,20.65,20.87,813200.0],["2023-10-06",20.98,21.68,20.81,21.15,594500.0],["2023-10-09",21.81,22.11,21.75,21.99,381600.0],["2023-10-10",22.03,22.21,21.96,22.01,358500.0],["2023-10-11",21.75,22.07,21.55,21.8,519800.0],["2023-10-12",22.0,22.0,21.12,21.3,418700.0],["2023-10-13",21.66,21.9,21.29,21.55,528000.0],["2023-10-16",21.73,21.73,20.99,21.08,552600.0],["2023-10-17",20.96,21.57,20.72,20.97,1464300.0],["2023-10-18",21.1,21.19,20.73,20.88,755900.0],["2023-10-19",20.68,21.21,20.36,20.93,567900.0],["2023-10-20",20.89,20.96,20.17,20.39,783100.0],["2023-10-23",20.35,20.67,20.11,20.56,755300.0],["2023-10-24",20.54,20.69,20.3,20.6,568900.0],["2023-10-25",20.49,20.6,19.94,20.14,1172900.0],["2023-10-26",18.0,18.0,16.2,16.64,3384600.0],["2023-10-27",16.71,16.71,15.25,15.9,2014400.0],["2023-10-30",16.01,16.29,15.51,15.81,1254800.0],["2023-10-31",15.79,16.02,15.51,15.75,976000.0],["2023-11-01",15.65,16.2,15.44,15.44,1615300.0],["2023-11-02",15.37,16.14,15.33,16.01,785800.0],["2023-11-03",16.16,16.37,15.93,16.1,863400.0],["2023-11-06",16.14,16.14,15.46,15.51,654700.0],["2023-11-07",15.29,15.5,14.8,14.88,780100.0],["2023-11-08",14.72,14.88,14.41,14.52,814300.0],["2023-11-09",14.56,14.87,14.33,14.46,783900.0],["2023-11-10",14.57,14.92,14.51,14.74,1276200.0],["2023-11-13",14.88,15.17,14.62,14.98,689000.0],["2023-11-14",15.01,15.97,14.88,15.96,1068900.0],["2023-11-15",15.89,16.23,15.67,15.75,1178100.0],["2023-11-16",15.52,15.58,14.38,15.07,1240900.0],["2023-11-17",15.33,15.94,15.33,15.63,1514600.0],["2023-11-20",15.77,16.39,15.74,15.97,1100600.0],["2023-11-21",15.8,15.93,15.39,15.44,644600.0],["2023-11-22",15.17,15.76,14.79,15.71,643900.0],["2023-11-24",15.65,15.95,15.65,15.8,293200.0],["2023-11-27",15.69,15.82,15.49,15.59,827700.0],["2023-11-28",15.66,15.82,15.32,15.48,835900.0],["2023-11-29",15.56,15.9,15.44,15.61,820400.0],["2023-11-30",15.94,16.17,15.45,15.55,824900.0],["2023-12-01",15.44,15.9,15.28,15.65,756900.0],["2023-12-04",15.57,15.95,15.47,15.95,536300.0],["2023-12-05",15.93,15.93,15.45,15.58,596500.0],["2023-12-06",15.62,15.88,14.95,15.01,633800.0],["2023-12-07",15.07,15.2,14.86,15.12,459500.0],["2023-12-08",15.28,15.77,14.89,15.21,1429700.0],["2023-12-11",15.29,15.47,14.84,15.1,897300.0],["2023-12-12",14.82,14.98,14.44,14.82,734900.0],["2023-12-13",14.89,15.56,14.78,15.49,681600.0],["2023-12-14",15.83,16.27,15.83,16.18,911500.0],["2023-12-15",16.28,16.45,15.98,16.27,1944400.0],["2023-12-18",16.54,16.77,16.24,16.26,538800.0],["2023-12-19",16.37,16.76,16.36,16.75,705100.0],["2023-12-20",16.76,17.0,16.13,16.19,772400.0],["2023-12-21",16.19,16.43,16.13,16.41,644300.0],["2023-12-22",16.48,16.65,16.01,16.11,514600.0],["2023-12-26",16.4,16.47,16.24,16.32,700000.0],["2023-12-27",16.24,16.55,16.24,16.36,507200.0],["2023-12-28",16.21,16.49,16.18,16.26,428600.0],["2023-12-29",16.26,16.38,15.82,15.92,1249500.0],["2024-01-02",16.17,16.37,15.76,15.85,450400.0],["2024-01-03",15.94,16.14,15.56,15.92,935600.0],["2024-01-04",16.07,16.07,15.5,15.58,725400.0],["2024-01-05",15.58,16.91,15.57,16.8,1752300.0],["2024-01-08",16.3,16.43,15.84,16.25,1610200.0],["2024-01-09",16.14,16.31,15.5,15.69,1165200.0],["2024-01-10",15.59,15.75,15.44,15.65,809000.0],["2024-01-11",15.64,16.05,15.26,16.03,1163800.0],["2024-01-12",16.4,16.55,16.04,16.55,800400.0],["2024-01-16",16.35,16.76,16.27,16.41,1099200.0],["2024-01-17",16.06,16.33,15.97,16.24,819500.0],["2024-01-18",16.47,17.05,16.34,16.78,1081800.0],["2024-01-19",16.82,17.11,16.48,17.1,1022800.0],["2024-01-22",17.24,17.63,17.08,17.35,1497700.0],["2024-01-23",17.43,17.84,17.35,17.77,681600.0],["2024-01-24",18.1,18.61,17.93,18.54,1645700.0],["2024-01-25",19.12,19.25,18.18,18.25,1565500.0],["2024-01-26",18.26,18.35,17.91,18.07,1106600.0],["2024-01-29",17.96,18.63,17.73,18.54,1039400.0],["2024-01-30",17.96,18.03,17.32,17.78,1309000.0],["2024-01-31",17.83,18.09,17.33,17.6,1091300.0],["2024-02-01",17.66,17.95,17.48,17.83,734600.0],["2024-02-02",17.73,17.75,17.17,17.17,673800.0],["2024-02-05",17.02,17.32,16.79,17.14,870800.0],["2024-02-06",17.28,17.54,17.14,17.4,680300.0],["2024-02-07",17.34,17.4,17.05,17.3,569000.0],["2024-02-08",17.35,17.73,17.29,17.55,653600.0],["2024-02-09",17.59,17.72,17.48,17.64,882300.0],["2024-02-12",17.77,18.36,17.77,18.21,616800.0],["2024-02-13",17.96,18.1,17.49,17.7,747700.0],["2024-02-14",17.95,18.08,17.64,17.81,679300.0],["2024-02-15",17.98,18.88,17.88,18.74,700900.0],["2024-02-16",18.75,19.37,18.62,19.09,1498800.0],["2024-02-20",19.08,19.36,18.97,19.23,1491200.0],["2024-02-21",19.3,20.82,19.06,19.32,2126100.0],["2024-02-22",19.01,19.37,18.75,18.92,1129600.0],["2024-02-23",18.6,18.88,18.42,18.7,794200.0],["2024-02-26",18.51,18.72,18.28,18.51,676300.0],["2024-02-27",18.64,18.77,18.45,18.56,471300.0],["2024-02-28",18.38,18.57,18.12,18.13,785900.0],["2024-02-29",18.47,18.75,17.79,17.89,1078400.0],["2024-03-01",18.18,18.96,17.94,18.86,690700.0],["2024-03-04",18.94,18.94,18.3,18.31,522700.0],["2024-03-05",18.19,18.47,17.96,17.98,466200.0],["2024-03-06",18.2,18.36,17.92,18.18,476600.0],["2024-03-07",18.28,18.68,18.25,18.6,549100.0],["2024-03-08",18.69,18.74,18.16,18.26,459700.0],["2024-03-11",18.15,18.47,17.99,18.3,471500.0],["2024-03-12",18.29,18.35,17.97,18.34,741100.0],["2024-03-13",18.51,18.79,18.3,18.39,621900.0],["2024-03-14",18.59,18.72,18.32,18.52,602900.0],["2024-03-15",18.3,18.7,18.3,18.45,2000100.0],["2024-03-18",18.5,18.68,18.37,18.57,1021400.0],["2024-03-19",18.63,19.19,18.62,19.18,1410700.0],["2024-03-20",18.97,19.62,18.9,19.35,879800.0],["2024-03-21",19.42,19.72,19.42,19.57,890500.0],["2024-03-22",19.52,19.77,19.24,19.48,703200.0],["2024-03-25",19.49,20.04,19.4,19.54,498800.0],["2024-03-26",19.68,19.77,19.1,19.46,601900.0],["2024-03-27",19.28,20.05,19.22,20.02,783000.0],["2024-03-28",20.3,20.57,19.93,19.97,1606300.0],["2024-04-01",19.94,19.95,19.51,19.62,481400.0],["2024-04-02",19.8,20.05,19.3,19.63,785500.0],["2024-04-03",19.69,19.85,19.39,19.6,799200.0],["2024-04-04",19.73,20.36,19.66,19.77,1018900.0],["2024-04-05",19.76,19.94,19.6,19.8,564800.0],["2024-04-08",19.99,19.99,19.53,19.58,421000.0],["2024-04-09",19.61,19.82,19.41,19.79,641800.0],["2024-04-10",19.3,20.15,19.23,20.12,1036000.0],["2024-04-11",20.2,20.68,19.96,20.62,2137800.0],["2024-04-12",20.77,21.01,19.47,19.56,683800.0],["2024-04-15",19.9,20.02,19.09,19.11,550000.0],["2024-04-16",18.95,19.22,18.58,19.21,630400.0],["2024-04-17",19.19,19.31,18.52,18.62,604300.0],["2024-04-18",18.73,18.99,18.27,18.43,772000.0],["2024-04-19",18.27,18.85,18.25,18.81,849300.0],["2024-04-22",18.74,19.29,18.38,19.09,949200.0],["2024-04-23",18.98,19.43,18.7,19.39,618500.0],["2024-04-24",19.21,19.68,19.07,19.22,842800.0],["2024-04-25",19.51,20.41,18.7,19.95,1507900.0],["2024-04-26",19.92,20.2,19.52,20.15,836900.0],["2024-04-29",20.1,20.21,19.47,19.5,889200.0],["2024-04-30",19.33,19.39,18.61,18.76,771200.0],["2024-05-01",18.85,19.09,18.68,18.97,829200.0],["2024-05-02",19.18,19.39,19.02,19.27,506000.0],["2024-05-03",19.65,19.79,19.26,19.44,592200.0],["2024-05-06",19.68,20.08,19.54,19.62,546900.0],["2024-05-07",19.52,20.02,19.44,19.66,446500.0],["2024-05-08",19.4,19.89,19.37,19.8,328800.0],["2024-05-09",19.87,20.2,19.87,20.04,483700.0],["2024-05-10",20.1,20.25,19.64,19.96,468200.0],["2024-05-13",20.16,20.28,19.97,20.18,488400.0],["2024-05-14",21.0,21.39,20.64,20.99,1805900.0],["2024-05-15",21.15,21.56,20.68,21.32,1481800.0],["2024-05-16",21.11,21.72,20.96,21.62,1162200.0],["2024-05-17",21.81,22.04,21.55,21.78,891600.0],["2024-05-20",22.66,22.75,21.82,22.73,1428300.0],["2024-05-21",22.71,23.1,22.55,23.1,1980600.0],["2024-05-22",23.01,23.01,21.97,22.27,2171500.0],["2024-05-23",22.33,22.57,21.73,21.89,1064500.0],["2024-05-24",22.05,22.08,21.57,21.67,935300.0],["2024-05-28",22.06,22.51,21.84,22.5,668800.0],["2024-05-29",22.24,22.28,21.64,21.68,624400.0],["2024-05-30",21.79,22.04,21.64,21.71,611100.0],["2024-05-31",21.77,22.04,21.68,21.95,759200.0],["2024-06-03",22.18,22.18,20.52,20.67,775900.0],["2024-06-04",20.43,20.43,19.69,19.93,1189500.0],["2024-06-05",20.12,20.43,20.0,20.26,400500.0],["2024-06-06",20.27,20.56,20.18,20.34,479700.0],["2024-06-07",20.19,20.58,20.09,20.33,450200.0],["2024-06-10",20.41,21.73,20.34,21.38,766800.0],["2024-06-11",21.11,21.35,20.91,21.3,482000.0],["2024-06-12",21.95,22.02,21.63,21.63,610200.0],["2024-06-13",21.43,21.63,20.79,21.14,479200.0],["2024-06-14",21.0,21.22,20.64,21.02,962000.0],["2024-06-17",21.01,21.51,20.93,21.15,647900.0],["2024-06-18",21.32,22.28,21.23,21.79,757300.0],["2024-06-20",21.85,22.5,21.8,22.47,977300.0],["2024-06-21",22.51,23.25,22.35,23.18,2179800.0],["2024-06-24",23.23,23.82,23.21,23.69,695400.0],["2024-06-25",23.56,24.03,23.53,23.55,562200.0],["2024-06-26",23.52,23.55,22.99,23.01,888500.0],["2024-06-27",23.17,23.56,23.0,23.22,977100.0],["2024-06-28",23.44,23.73,22.88,22.92,3526800.0],["2024-07-01",23.41,23.46,22.21,22.47,1024100.0],["2024-07-02",22.66,22.86,22.4,22.58,1081700.0],["2024-07-03",22.71,22.71,22.35,22.59,469700.0],["2024-07-05",22.67,22.75,22.31,22.5,830500.0],["2024-07-08",22.39,22.64,21.98,22.5,687700.0],["2024-07-09",22.2,22.2,21.1,21.46,4081300.0],["2024-07-10",21.51,22.17,21.35,22.15,1144500.0],["2024-07-11",22.48,22.91,22.32,22.71,653300.0],["2024-07-12",22.93,23.01,22.53,22.65,619100.0],["2024-07-15",22.9,23.87,22.54,23.65,978300.0],["2024-07-16",23.69,24.28,23.42,24.23,1768300.0],["2024-07-17",24.17,24.35,23.75,23.85,786200.0],["2024-07-18",23.7,24.1,23.32,23.35,638200.0],["2024-07-19",23.26,23.82,22.83,23.54,819700.0],["2024-07-22",23.52,23.67,23.26,23.58,1359900.0],["2024-07-23",23.5,23.97,23.32,23.85,1104000.0],["2024-07-24",23.79,23.99,23.34,23.57,1047300.0],["2024-07-25",22.86,24.5,22.16,23.84,1809100.0],["2024-07-26",23.6,23.96,22.34,22.7,5364100.0],["2024-07-29",22.68,22.83,22.05,22.12,1330100.0],["2024-07-30",22.18,22.51,22.02,22.2,906700.0],["2024-07-31",22.64,23.33,22.16,23.22,1152700.0],["2024-08-01",23.04,23.13,21.56,22.09,1117000.0],["2024-08-02",21.36,21.55,20.38,20.4,1350700.0],["2024-08-05",19.47,19.57,18.73,19.08,1281500.0],["2024-08-06",19.08,19.78,18.81,19.32,718100.0],["2024-08-07",19.84,19.91,18.95,19.02,712300.0],["2024-08-08",19.37,19.7,19.06,19.43,693800.0],["2024-08-09",19.41,19.9,19.41,19.84,973300.0],["2024-08-12",19.91,20.19,19.58,19.85,869100.0],["2024-08-13",19.69,19.98,19.39,19.88,598600.0],["2024-08-14",19.88,19.99,19.71,19.88,478600.0],["2024-08-15",20.39,21.17,20.18,21.16,755200.0],["2024-08-16",20.97,21.25,20.83,21.1,801400.0],["2024-08-19",21.11,21.57,20.96,21.31,941400.0],["2024-08-20",21.25,21.28,19.98,19.98,933300.0],["2024-08-21",20.29,20.36,19.8,19.98,845500.0],["2024-08-22",20.02,20.24,19.79,19.88,419400.0],["2024-08-23",20.19,20.68,20.03,20.45,1022800.0],["2024-08-26",20.85,21.0,20.39,20.45,624700.0],["2024-08-27",20.35,20.47,20.14,20.17,564400.0],["2024-08-28",19.94,20.11,19.77,19.98,523100.0],["2024-08-29",20.16,20.18,19.84,19.93,436700.0],["2024-08-30",19.78,19.88,19.41,19.86,769600.0],["2024-09-03",19.39,19.39,18.38,18.6,550900.0],["2024-09-04",18.68,18.79,18.3,18.37,618700.0],["2024-09-05",18.45,18.45,18.09,18.3,555700.0],["2024-09-06",18.31,18.63,17.61,17.72,1266600.0],["2024-09-09",17.91,18.76,17.88,18.21,2517600.0],["2024-09-10",18.25,18.25,17.32,17.67,1535300.0],["2024-09-11",17.71,17.82,17.21,17.57,1849900.0],["2024-09-12",17.81,17.93,17.21,17.23,1103200.0],["2024-09-13",17.6,17.6,16.9,17.03,1376700.0],["2024-09-16",17.38,17.59,17.13,17.36,1117100.0],["2024-09-17",17.51,18.21,17.51,18.06,1168300.0],["2024-09-18",18.03,18.3,17.59,17.68,3084800.0],["2024-09-19",18.36,18.36,17.77,18.0,2827700.0],["2024-09-20",18.0,18.56,17.77,17.98,5783700.0],["2024-09-23",17.89,18.41,17.85,17.88,2628200.0],["2024-09-24",18.29,18.34,17.78,17.81,2579300.0],["2024-09-25",17.52,17.62,17.05,17.05,1023600.0],["2024-09-26",16.75,16.86,16.25,16.5,1394000.0],["2024-09-27",16.76,17.29,16.65,17.03,1255100.0],["2024-09-30",16.83,17.58,16.83,17.17,1045600.0],["2024-10-01",17.04,17.59,16.94,17.23,1051500.0],["2024-10-02",17.27,17.5,16.98,17.17,692300.0],["2024-10-03",17.19,17.72,16.92,17.7,887000.0],["2024-10-04",18.01,18.06,17.61,17.8,781700.0],["2024-10-07",17.81,17.93,17.32,17.46,818400.0],["2024-10-08",17.22,17.22,16.68,16.88,894000.0],["2024-10-09",16.83,17.03,16.67,16.92,936000.0],["2024-10-10",16.9,17.11,16.68,17.01,1123300.0],["2024-10-11",16.85,17.91,16.78,17.83,1223000.0],["2024-10-14",17.57,17.77,17.41,17.56,1150900.0],["2024-10-15",17.02,17.21,16.83,16.89,1119100.0],["2024-10-16",16.92,17.38,16.8,17.26,917100.0],["2024-10-17",17.34,17.34,16.68,17.08,1171600.0],["2024-10-18",17.04,17.04,16.23,16.25,979400.0],["2024-10-21",16.38,16.39,15.86,16.18,1453700.0],["2024-10-22",16.22,16.22,15.82,15.89,1226000.0],["2024-10-23",15.73,15.93,15.27,15.35,1302100.0],["2024-10-24",14.44,14.52,13.02,14.0,3188200.0],["2024-10-25",14.21,14.21,13.36,13.37,1725400.0],["2024-10-28",12.98,13.29,12.9,13.26,3089400.0],["2024-10-29",13.16,13.26,12.81,13.25,1875500.0],["2024-10-30",13.37,13.58,13.23,13.46,1509200.0],["2024-10-31",13.46,13.53,12.71,12.75,1822900.0],["2024-11-01",12.86,13.04,12.66,12.77,951900.0],["2024-11-04",12.81,13.2,12.77,12.78,799600.0],["2024-11-05",12.77,12.91,12.7,12.87,1220100.0],["2024-11-06",13.98,14.43,13.52,14.32,2164200.0],["2024-11-07",14.32,14.75,14.07,14.62,1391300.0],["2024-11-08",14.44,14.54,14.07,14.24,1223900.0],["2024-11-11",14.27,14.4,14.12,14.13,1039900.0],["2024-11-12",14.15,14.23,13.74,13.81,790100.0],["2024-11-13",13.94,13.98,13.45,13.45,978100.0],["2024-11-14",13.6,13.66,13.01,13.26,761600.0],["2024-11-15",13.4,13.45,12.66,12.7,798800.0],["2024-11-18",12.93,13.06,12.8,12.97,807000.0],["2024-11-19",12.76,12.99,12.64,12.82,494500.0],["2024-11-20",12.77,13.04,12.58,12.94,966700.0],["2024-11-21",13.2,13.73,13.09,13.61,1067600.0],["2024-11-22",13.67,14.15,13.62,13.8,1069300.0],["2024-11-25",13.9,13.98,13.47,13.86,1333600.0],["2024-11-26",13.85,13.85,13.4,13.78,1164000.0],["2024-11-27",13.79,14.36,13.74,14.15,2921800.0],["2024-11-29",14.27,14.29,13.87,13.89,482200.0],["2024-12-02",13.93,13.95,13.24,13.8,1539700.0],["2024-12-03",14.02,14.02,13.61,13.7,896800.0],["2024-12-04",13.81,13.82,13.02,13.11,893300.0],["2024-12-05",13.1,13.3,13.06,13.11,695000.0],["2024-12-06",13.02,13.1,11.83,11.89,1781400.0],["2024-12-09",12.18,12.29,11.96,12.01,1109500.0],["2024-12-10",12.08,12.29,11.86,12.02,1691300.0],["2024-12-11",12.08,12.15,11.6,11.97,1425000.0],["2024-12-12",11.9,11.9,11.4,11.4,873300.0],["2024-12-13",11.37,11.41,11.09,11.12,1546500.0],["2024-12-16",11.15,11.51,10.96,11.05,1421200.0],["2024-12-17",10.85,11.12,10.71,11.09,1170000.0],["2024-12-18",12.4,12.4,11.3,11.54,3732000.0],["2024-12-19",11.72,11.87,11.47,11.6,1937000.0],["2024-12-20",11.41,12.02,11.18,11.45,2684200.0],["2024-12-23",11.41,11.8,11.4,11.8,1339400.0],["2024-12-24",11.8,11.82,11.41,11.75,555400.0],["2024-12-26",11.78,11.85,11.45,11.75,596900.0],["2024-12-27",11.66,11.83,11.53,11.71,615800.0],["2024-12-30",11.71,12.15,11.58,12.06,757800.0],["2024-12-31",12.14,12.71,12.01,12.47,1461100.0],["2025-01-02",12.7,12.89,12.48,12.8,1223700.0],["2025-01-03",12.92,12.95,12.58,12.75,1103700.0],["2025-01-06",12.81,13.16,12.77,12.94,1173100.0],["2025-01-07",12.98,13.35,12.91,13.35,1104900.0],["2025-01-08",13.13,13.63,13.04,13.6,1323000.0],["2025-01-10",13.86,14.22,13.56,13.72,1883800.0],["2025-01-13",13.75,14.13,13.52,14.01,1769100.0],["2025-01-14",13.9,14.11,13.73,14.05,803400.0],["2025-01-15",14.04,14.78,14.02,14.57,1246000.0],["2025-01-16",14.4,14.59,14.11,14.48,1315500.0],["2025-01-17",14.6,14.85,14.5,14.83,1140400.0],["2025-01-21",14.96,14.97,14.52,14.55,1397700.0],["2025-01-22",14.42,14.46,14.01,14.03,1283400.0],["2025-01-23",14.04,14.17,13.8,13.98,1176200.0],["2025-01-24",13.97,14.14,13.79,13.91,1009300.0],["2025-01-27",13.84,14.17,13.57,13.77,1090900.0],["2025-01-28",13.67,13.88,12.87,13.09,1132900.0],["2025-01-29",13.1,13.26,12.85,12.99,855500.0],["2025-01-30",13.14,13.21,12.61,12.81,968400.0],["2025-01-31",12.88,13.01,12.42,12.63,930900.0],["2025-02-03",12.5,12.63,12.14,12.35,898900.0],["2025-02-04",12.19,13.16,12.19,13.12,884100.0],["2025-02-05",13.2,13.25,12.69,12.9,665400.0],["2025-02-06",13.06,13.1,12.52,12.85,1002200.0],["2025-02-07",12.82,13.32,12.65,13.11,677600.0],["2025-02-10",13.26,13.49,13.14,13.35,706000.0],["2025-02-11",13.44,13.68,13.32,13.36,513000.0],["2025-02-12",13.24,13.43,13.08,13.25,623800.0],["2025-02-13",13.2,13.3,13.02,13.29,583300.0],["2025-02-14",13.52,13.59,13.19,13.48,467800.0],["2025-02-18",13.62,14.23,13.54,14.03,1124100.0],["2025-02-19",13.96,14.15,13.51,13.57,609100.0],["2025-02-20",13.46,13.69,13.33,13.39,593900.0],["2025-02-21",13.49,13.49,12.88,13.06,937900.0],["2025-02-24",13.05,13.26,12.91,13.02,647000.0],["2025-02-25",13.9,14.75,12.48,12.97,1642100.0],["2025-02-26",12.81,13.0,11.99,12.02,1099500.0],["2025-02-27",12.15,12.42,11.99,12.0,1011800.0],["2025-02-28",12.02,12.06,11.65,11.89,991200.0],["2025-03-03",12.01,12.01,10.7,10.82,1180700.0],["2025-03-04",10.53,10.53,10.01,10.09,1269800.0],["2025-03-05",9.9,10.33,9.85,10.24,2473500.0],["2025-03-06",10.1,10.33,9.87,10.22,2106400.0],["2025-03-07",10.32,10.98,10.28,10.69,1483500.0],["2025-03-10",10.6,10.79,10.06,10.12,1461700.0],["2025-03-11",10.16,10.72,9.93,10.47,2077100.0],["2025-03-12",10.47,11.11,10.29,10.85,1234100.0],["2025-03-13",10.87,11.19,10.27,10.32,833300.0],["2025-03-14",10.46,10.77,10.44,10.67,1199200.0],["2025-03-17",10.68,10.89,10.46,10.59,1117400.0],["2025-03-18",10.65,10.69,10.39,10.58,1749500.0],["2025-03-19",10.64,10.93,10.46,10.81,1099400.0],["2025-03-20",10.62,10.78,10.55,10.66,1359900.0],["2025-03-21",10.48,10.56,10.24,10.25,2219500.0],["2025-03-24",10.49,10.7,10.4,10.63,1435800.0],["2025-03-25",10.72,10.96,10.51,10.69,981000.0],["2025-03-26",10.84,10.91,10.61,10.69,876000.0],["2025-03-27",10.65,10.74,10.44,10.54,1345800.0],["2025-03-28",10.45,10.61,10.03,10.1,820800.0],["2025-03-31",9.96,10.03,9.7,9.94,1859800.0],["2025-04-01",9.88,10.08,9.66,9.94,1167600.0],["2025-04-02",9.75,10.01,9.65,10.01,1324100.0],["2025-04-03",9.28,9.41,8.69,8.75,1661300.0],["2025-04-04",8.12,8.16,7.44,7.92,2570400.0],["2025-04-07",7.51,8.35,7.34,7.81,2305600.0],["2025-04-08",8.16,8.2,6.73,6.91,2477300.0],["2025-04-09",6.74,8.69,6.7,8.42,2534100.0],["2025-04-10",7.96,7.97,7.26,7.7,1718000.0],["2025-04-11",7.77,7.98,7.35,7.95,1538000.0],["2025-04-14",8.17,8.23,7.67,7.99,1402500.0],["2025-04-15",7.94,8.15,7.91,8.07,1237200.0],["2025-04-16",8.16,8.36,8.09,8.33,1323000.0],["2025-04-17",8.44,8.76,8.35,8.66,1114600.0],["2025-04-21",8.46,8.58,8.24,8.5,1318000.0],["2025-04-22",8.54,8.62,7.99,8.06,1031800.0],["2025-04-23",8.3,8.4,7.85,8.08,1196400.0],["2025-04-24",8.19,8.38,7.96,8.34,957100.0],["2025-04-25",8.1,8.3,8.03,8.18,1039100.0],["2025-04-28",8.14,8.34,8.0,8.03,1184100.0],["2025-04-29",8.02,8.28,7.87,8.04,1305900.0],["2025-04-30",8.77,9.22,7.6,8.27,1960000.0],["2025-05-01",8.25,8.59,8.19,8.33,1060300.0],["2025-05-02",8.47,8.63,8.31,8.45,1082100.0],["2025-05-05",8.35,8.42,7.97,7.98,1453800.0],["2025-05-06",8.09,8.34,7.68,7.69,1558700.0],["2025-05-07",7.77,7.91,7.6,7.73,1254700.0],["2025-05-08",7.9,8.28,7.84,8.18,914900.0],["2025-05-09",8.34,8.44,8.2,8.27,782400.0],["2025-05-12",8.93,9.17,8.62,8.66,978000.0],["2025-05-13",8.68,8.8,8.58,8.65,803400.0],["2025-05-14",8.56,8.81,8.49,8.54,925800.0],["2025-05-15",8.35,8.42,8.12,8.28,699600.0],["2025-05-16",8.31,8.53,8.22,8.44,1214700.0],["2025-05-19",8.3,8.58,8.19,8.28,1131500.0],["2025-05-20",8.3,8.46,8.2,8.21,1371000.0],["2025-05-21",8.12,8.15,7.77,7.77,839100.0],["2025-05-22",7.68,7.9,7.57,7.87,965300.0],["2025-05-23",7.59,7.89,7.59,7.85,813200.0],["2025-05-27",8.23,8.26,7.86,8.26,1353500.0],["2025-05-28",8.42,8.55,8.27,8.44,1190200.0],["2025-05-29",8.54,8.7,8.44,8.6,1120200.0],["2025-05-30",8.52,8.52,8.14,8.32,1539000.0],["2025-06-02",8.54,8.57,8.28,8.29,861900.0],["2025-06-03",8.23,8.91,8.06,8.8,1058500.0],["2025-06-04",8.77,8.89,8.42,8.58,971600.0],["2025-06-05",8.66,8.66,8.39,8.52,955600.0],["2025-06-06",8.68,8.92,8.65,8.8,791400.0],["2025-06-09",8.92,9.17,8.84,8.9,826600.0],["2025-06-10",9.07,9.62,8.94,9.47,1079500.0],["2025-06-11",9.51,9.81,9.43,9.77,1515800.0],["2025-06-12",9.57,9.67,9.24,9.51,1145100.0],["2025-06-13",9.75,9.87,9.35,9.55,876500.0],["2025-06-16",9.4,9.61,9.24,9.53,1026500.0],["2025-06-17",9.61,9.87,9.54,9.54,806200.0],["2025-06-18",9.54,9.72,9.41,9.6,2290900.0],["2025-06-20",9.64,9.76,9.11,9.17,1397700.0],["2025-06-23",9.22,9.22,8.36,8.42,1237600.0],["2025-06-24",8.27,8.74,8.2,8.62,896600.0],["2025-06-25",8.61,8.65,8.4,8.49,842500.0],["2025-06-26",8.55,8.82,8.47,8.77,1274000.0],["2025-06-27",8.79,8.85,8.41,8.45,3201400.0],["2025-06-30",8.46,8.68,8.43,8.59,1184600.0],["2025-07-01",8.54,9.27,8.42,9.03,1208000.0],["2025-07-02",9.16,9.32,8.95,9.27,913100.0],["2025-07-03",9.29,9.32,8.96,9.01,454200.0],["2025-07-07",8.81,9.06,8.53,8.73,853800.0],["2025-07-08",8.81,9.55,8.74,9.43,1247500.0],["2025-07-09",9.4,9.57,9.3,9.42,1090900.0],["2025-07-10",9.29,9.61,9.12,9.57,757300.0],["2025-07-11",9.41,9.58,9.29,9.49,829100.0],["2025-07-14",9.35,9.43,9.03,9.09,839700.0],["2025-07-15",9.0,9.01,8.49,8.51,1240300.0],["2025-07-16",8.57,8.69,8.24,8.27,846700.0],["2025-07-17",8.28,8.59,8.28,8.56,759700.0],["2025-07-18",8.61,8.71,8.32,8.41,568100.0],["2025-07-21",8.53,8.6,8.31,8.35,688000.0],["2025-07-22",8.36,8.61,8.32,8.59,736800.0],["2025-07-23",8.71,9.14,8.64,9.0,1276300.0],["2025-07-24",8.8,9.02,8.51,8.91,1020900.0],["2025-07-25",8.88,8.88,8.57,8.65,1014300.0],["2025-07-28",8.73,9.24,8.69,9.0,1497100.0],["2025-07-29",11.0,12.1,10.51,11.89,6398900.0],["2025-07-30",11.68,11.69,10.72,10.88,3952900.0],["2025-07-31",10.68,11.01,10.52,10.78,1905700.0],["2025-08-01",11.06,11.27,10.36,10.53,1595500.0],["2025-08-04",10.56,10.59,10.18,10.42,1076900.0],["2025-08-05",10.56,11.02,10.24,10.83,1621900.0],["2025-08-06",10.87,11.15,10.43,10.51,1164100.0],["2025-08-07",10.65,10.91,10.12,10.3,839000.0],["2025-08-08",10.33,10.48,10.04,10.28,1332000.0],["2025-08-11",10.37,10.61,9.81,9.89,693700.0],["2025-08-12",9.99,10.58,9.95,10.39,821500.0],["2025-08-13",10.37,10.9,10.32,10.84,1351900.0],["2025-08-14",10.67,10.72,10.18,10.45,1274500.0],["2025-08-15",10.53,11.17,10.5,10.94,1105700.0],["2025-08-18",10.83,11.39,10.69,11.12,1468700.0],["2025-08-19",11.12,11.39,11.04,11.23,1104400.0],["2025-08-20",11.31,11.37,11.1,11.23,1134300.0],["2025-08-21",11.23,11.62,11.22,11.55,960600.0],["2025-08-22",11.68,12.5,11.62,12.34,1518700.0],["2025-08-25",12.26,12.55,12.22,12.42,1507100.0],["2025-08-26",12.14,12.52,12.04,12.17,1223900.0],["2025-08-27",12.15,12.71,12.15,12.41,1234000.0],["2025-08-28",12.43,12.59,12.2,12.56,1042700.0],["2025-08-29",12.51,12.64,12.41,12.47,1101800.0],["2025-09-02",12.37,12.47,12.09,12.32,1219300.0],["2025-09-03",12.26,12.43,11.92,12.0,1045500.0],["2025-09-04",12.16,12.57,12.0,12.53,1358200.0],["2025-09-05",12.35,12.63,12.2,12.41,1766700.0],["2025-09-08",12.45,12.49,11.99,12.31,790800.0],["2025-09-09",12.37,12.52,12.03,12.09,565300.0],["2025-09-10",12.12,12.43,12.01,12.27,637400.0],["2025-09-11",12.13,12.55,12.03,12.52,813200.0],["2025-09-12",12.62,12.67,12.32,12.33,622300.0],["2025-09-15",12.45,12.57,12.13,12.16,781600.0],["2025-09-16",12.23,12.46,12.1,12.25,1097900.0],["2025-09-17",12.2,12.58,11.98,12.09,891100.0],["2025-09-18",12.26,12.42,12.05,12.35,1274600.0],["2025-09-19",12.3,12.3,11.8,12.0,2867200.0],["2025-09-22",11.94,12.07,11.77,12.04,828700.0],["2025-09-23",12.15,12.75,12.07,12.09,1022100.0],["2025-09-24",12.19,12.56,12.19,12.35,864700.0],["2025-09-25",12.31,12.37,12.02,12.28,853100.0],["2025-09-26",12.42,12.71,12.33,12.66,1040200.0],["2025-09-29",12.54,12.59,11.99,12.28,1108300.0],["2025-09-30",12.1,12.19,11.6,11.88,1063800.0],["2025-10-01",11.83,12.3,11.79,12.27,715800.0],["2025-10-02",12.22,12.25,11.78,11.87,613200.0],["2025-10-03",12.1,12.53,11.96,12.5,937900.0],["2025-10-06",12.67,13.25,12.46,13.18,1571500.0],["2025-10-07",13.06,13.2,12.35,12.71,2126700.0],["2025-10-08",13.11,13.17,12.73,13.15,1322100.0],["2025-10-09",13.14,13.35,12.69,12.71,1777800.0],["2025-10-10",12.75,12.86,12.02,12.03,1816800.0],["2025-10-13",12.3,12.5,12.03,12.43,1013500.0],["2025-10-14",12.01,12.53,11.92,12.36,632700.0],["2025-10-15",12.63,12.85,12.39,12.57,962100.0],["2025-10-16",12.48,12.75,12.38,12.65,1786800.0],["2025-10-17",12.48,12.67,12.31,12.44,684600.0],["2025-10-20",12.57,12.9,12.57,12.73,845900.0],["2025-10-21",12.87,13.21,12.75,12.8,890800.0],["2025-10-22",13.02,13.63,12.81,13.51,1654400.0],["2025-10-23",13.02,14.11,12.5,13.53,2061600.0],["2025-10-24",13.55,13.99,13.48,13.71,1041500.0],["2025-10-27",13.92,13.94,13.51,13.8,698700.0],["2025-10-28",13.79,13.91,13.6,13.88,1177100.0],["2025-10-29",13.89,14.53,13.89,14.11,1738400.0],["2025-10-30",13.91,14.31,13.8,13.96,770100.0],["2025-10-31",13.97,14.07,13.5,13.58,1328200.0],["2025-11-03",13.64,14.07,13.39,14.06,1348100.0],["2025-11-04",13.57,13.88,13.57,13.76,1109900.0],["2025-11-05",13.76,14.05,13.74,13.91,1453800.0],["2025-11-06",13.88,14.08,13.06,13.07,1369000.0],["2025-11-07",12.99,13.21,12.7,12.95,1878600.0],["2025-11-10",13.08,13.95,12.76,13.82,1599100.0],["2025-11-11",13.76,14.23,13.76,14.19,1101400.0],["2025-11-12",13.97,14.15,13.39,13.7,1580900.0],["2025-11-13",13.63,13.86,13.17,13.45,1193400.0],["2025-11-14",13.47,13.83,13.15,13.51,1237400.0],["2025-11-17",13.52,13.81,13.19,13.46,992400.0],["2025-11-18",13.28,13.9,13.2,13.88,791500.0],["2025-11-19",13.44,13.67,13.25,13.43,897900.0],["2025-11-20",13.6,14.06,13.12,13.17,1867300.0],["2025-11-21",13.15,13.96,12.94,13.8,820400.0],["2025-11-24",13.55,13.93,13.43,13.73,1098400.0],["2025-11-25",13.76,14.0,13.43,13.99,597900.0],["2025-11-26",13.9,14.03,13.76,13.77,564000.0],["2025-11-28",13.84,14.13,13.68,13.95,386400.0],["2025-12-01",13.97,14.31,13.97,14.24,841200.0],["2025-12-02",14.19,14.24,13.6,14.14,1120100.0],["2025-12-03",14.37,15.0,14.33,14.98,1175500.0],["2025-12-04",15.01,15.04,14.7,14.85,692600.0],["2025-12-05",14.85,14.97,14.75,14.87,674200.0],["2025-12-08",14.76,14.88,14.46,14.49,606400.0],["2025-12-09",14.47,14.81,14.47,14.7,839400.0],["2025-12-10",14.64,14.79,14.41,14.63,1436500.0],["2025-12-11",14.44,14.91,14.44,14.64,942500.0],["2025-12-12",14.66,14.68,13.95,14.04,873600.0],["2025-12-15",14.1,14.1,13.72,13.78,966300.0],["2025-12-16",13.54,13.54,12.44,12.65,1430700.0],["2025-12-17",12.78,13.2,12.73,13.17,1422900.0],["2025-12-18",12.9,13.09,12.49,12.52,1709900.0],["2025-12-19",12.58,13.0,12.53,12.97,5694700.0],["2025-12-22",13.15,13.57,13.15,13.33,1273200.0],["2025-12-23",13.46,13.63,13.19,13.59,823800.0],["2025-12-24",13.69,13.69,13.42,13.47,359700.0],["2025-12-26",13.51,13.51,13.29,13.38,415900.0],["2025-12-29",13.52,13.68,13.38,13.56,888000.0],["2025-12-30",13.54,13.74,13.51,13.53,1171500.0],["2025-12-31",13.49,13.63,13.3,13.35,572900.0],["2026-01-02",13.43,13.72,13.19,13.64,800700.0],["2026-01-05",14.56,14.94,14.29,14.31,1703400.0],["2026-01-06",14.17,14.27,14.0,14.19,816000.0],["2026-01-07",14.22,14.26,13.96,14.07,755500.0],["2026-01-08",14.12,14.69,14.04,14.64,664400.0],["2026-01-09",14.64,14.85,14.19,14.57,996800.0],["2026-01-12",14.6,14.67,14.16,14.43,634600.0],["2026-01-13",14.59,15.48,14.59,15.32,1095500.0],["2026-01-14",15.74,16.78,15.46,16.26,2154100.0],["2026-01-15",16.28,16.51,16.05,16.24,1474300.0],["2026-01-16",16.35,16.5,16.15,16.21,756900.0],["2026-01-20",16.19,16.27,15.12,15.22,1482000.0],["2026-01-21",15.55,16.27,15.47,16.09,1517200.0],["2026-01-22",15.99,16.11,15.77,16.09,1109100.0],["2026-01-23",16.39,16.78,15.89,15.95,1012300.0],["2026-01-26",16.2,16.2,15.85,15.92,922400.0],["2026-01-27",16.0,16.32,15.91,16.08,684000.0],["2026-01-28",16.22,16.23,15.23,15.5,1348700.0],["2026-01-29",16.04,16.45,15.87,16.23,1939800.0],["2026-01-30",15.99,16.42,15.58,16.01,1407500.0],["2026-02-02",15.52,16.37,15.49,16.09,1005900.0],["2026-02-03",16.1,16.46,15.64,16.18,780900.0],["2026-02-04",16.24,16.42,15.63,16.08,934300.0],["2026-02-05",15.69,15.99,15.17,15.5,665400.0],["2026-02-06",15.7,16.79,15.59,16.66,777500.0],["2026-02-09",16.66,16.89,16.51,16.66,678300.0],["2026-02-10",16.67,16.69,16.06,16.31,493300.0],["2026-02-11",16.76,16.99,16.31,16.86,743200.0],["2026-02-12",16.93,17.0,15.73,16.2,770200.0],["2026-02-13",16.33,16.68,16.13,16.33,718600.0],["2026-02-17",16.36,16.37,15.86,16.31,678700.0],["2026-02-18",16.5,17.1,16.5,16.75,1145100.0],["2026-02-19",15.84,18.38,15.28,17.78,3282900.0],["2026-02-20",17.57,18.08,17.2,17.79,1411300.0],["2026-02-23",17.98,18.73,17.38,18.18,1911700.0],["2026-02-24",18.11,18.19,17.49,17.73,1004200.0],["2026-02-25",17.9,17.91,17.02,17.3,1208300.0],["2026-02-26",17.01,17.57,16.65,17.4,888000.0],["2026-02-27",17.4,18.09,17.21,17.86,1481900.0],["2026-03-02",18.22,18.27,17.06,17.45,1059600.0],["2026-03-03",17.33,17.33,16.49,16.87,944700.0],["2026-03-04",16.88,17.34,16.36,16.44,1547100.0],["2026-03-05",16.45,16.91,16.34,16.8,1093000.0],["2026-03-06",16.6,16.91,16.27,16.64,1189700.0],["2026-03-09",16.56,17.01,16.18,16.99,1198400.0],["2026-03-10",16.86,17.23,16.54,17.09,1359000.0],["2026-03-11",16.78,17.31,16.66,16.98,986400.0],["2026-03-12",16.7,16.9,15.71,15.96,1593300.0],["2026-03-13",15.99,16.23,15.73,16.14,1054200.0],["2026-03-16",16.14,16.57,15.92,16.46,801000.0],["2026-03-17",16.7,17.19,16.65,16.96,606800.0],["2026-03-18",16.88,17.1,16.48,16.48,1143500.0],["2026-03-19",16.36,16.98,16.01,16.75,1167800.0],["2026-03-20",16.8,16.91,16.39,16.65,2755100.0],["2026-03-23",16.54,17.96,16.54,17.81,1470800.0],["2026-03-24",17.61,18.47,17.56,18.39,1482500.0],["2026-03-25",18.23,18.39,17.8,17.82,899600.0],["2026-03-26",17.69,17.97,17.43,17.82,1279600.0],["2026-03-27",17.8,17.98,17.37,17.91,1316500.0],["2026-03-30",18.22,18.22,17.17,17.2,1644500.0],["2026-03-31",17.53,17.91,17.22,17.41,1899300.0],["2026-04-01",17.12,17.38,16.25,16.25,1191800.0],["2026-04-02",16.43,16.88,16.25,16.66,836200.0],["2026-04-06",16.57,16.8,16.43,16.62,672600.0],["2026-04-07",16.67,17.25,16.51,17.19,732700.0],["2026-04-08",16.65,17.2,16.3,17.11,1013700.0],["2026-04-09",17.11,17.26,16.6,16.69,859500.0],["2026-04-10",16.66,16.84,16.54,16.69,528500.0],["2026-04-13",16.84,17.37,16.84,17.08,588400.0],["2026-04-14",16.86,16.86,16.23,16.27,619000.0],["2026-04-15",16.46,16.46,16.02,16.16,1859400.0],["2026-04-16",16.13,16.34,15.93,16.1,1913000.0],["2026-04-17",15.76,16.28,15.58,16.27,2809700.0],["2026-04-20",16.04,16.33,15.81,15.92,885800.0],["2026-04-21",16.28,16.42,15.87,16.4,1110900.0],["2026-04-22",16.54,17.27,16.54,17.16,925800.0],["2026-04-23",17.11,17.67,16.6,17.08,988100.0],["2026-04-24",17.13,17.79,16.76,17.76,1417600.0],["2026-04-27",17.82,18.06,17.72,17.8,953000.0],["2026-04-28",18.01,18.2,17.95,18.01,879900.0],["2026-04-29",18.21,18.21,17.62,18.03,1003600.0],["2026-04-30",17.79,18.27,17.79,18.21,736500.0],["2026-05-01",18.05,18.28,17.7,18.04,695200.0],["2026-05-04",17.97,18.16,17.81,18.06,679500.0],["2026-05-05",18.35,18.57,17.3,17.84,1027900.0],["2026-05-06",17.37,17.49,16.04,16.16,1274100.0],["2026-05-07",15.95,16.3,15.47,15.56,1653600.0],["2026-05-08",15.65,15.87,15.25,15.37,714000.0],["2026-05-11",15.6,15.96,15.6,15.86,685900.0],["2026-05-12",16.0,16.12,15.52,15.8,913500.0],["2026-05-13",15.66,15.75,15.45,15.66,919900.0],["2026-05-14",15.64,16.13,15.57,16.03,718400.0],["2026-05-15",15.9,16.08,15.72,15.85,717000.0],["2026-05-18",15.83,16.57,15.7,16.53,783000.0],["2026-05-19",16.87,16.87,16.15,16.38,1385600.0],["2026-05-20",16.41,17.1,16.41,16.97,1349900.0],["2026-05-21",16.9,17.0,16.33,16.44,851200.0],["2026-05-22",16.21,16.32,15.87,15.93,1190100.0],["2026-05-26",15.84,16.45,15.7,15.9,895800.0],["2026-05-27",15.55,15.58,15.0,15.08,989500.0],["2026-05-28",15.08,15.15,14.54,14.81,1319000.0],["2026-05-29",14.72,15.11,14.68,14.77,908900.0],["2026-06-01",15.01,15.24,14.85,15.12,793800.0],["2026-06-02",15.19,15.6,15.19,15.38,790800.0],["2026-06-03",15.29,15.39,15.01,15.3,816300.0],["2026-06-04",15.84,16.66,15.55,16.59,1588300.0],["2026-06-05",16.5,16.55,15.2,15.38,1241300.0],["2026-06-08",15.67,17.18,15.67,16.94,1449900.0],["2026-06-09",16.93,17.15,15.81,16.26,1763400.0],["2026-06-10",16.46,17.09,16.4,16.41,1130400.0],["2026-06-11",16.6,16.6,16.13,16.37,812300.0],["2026-06-12",16.24,16.77,16.24,16.46,490200.0],["2026-06-15",16.06,16.24,15.66,15.67,498900.0],["2026-06-16",15.48,15.6,15.23,15.45,1010800.0],["2026-06-17",15.64,15.64,14.31,14.43,1379300.0],["2026-06-18",14.4,14.4,13.68,13.82,1827300.0],["2026-06-22",13.83,13.9,13.51,13.87,1437500.0],["2026-06-23",13.69,13.92,13.38,13.4,866400.0],["2026-06-24",12.9,13.18,12.73,13.09,1985700.0],["2026-06-25",13.15,13.99,13.03,13.96,1766500.0],["2026-06-26",13.75,14.3,13.75,14.28,3731500.0],["2026-06-29",14.33,14.48,14.15,14.24,2466000.0],["2026-06-30",14.2,14.84,14.2,14.77,1571600.0],["2026-07-01",14.63,14.8,14.01,14.19,1415900.0],["2026-07-02",14.48,14.7,14.14,14.38,1369700.0],["2026-07-06",14.39,14.86,14.02,14.02,1104368.852298],["2026-07-07",14.21,14.53,14.11,14.35,766755.57001],["2026-07-08",14.56,14.85,14.46,14.73,890777.124903],["2026-07-09",14.53,14.855,14.44,14.83,1084163.766546],["2026-07-10",14.93,15.48,14.78,15.46,1206337.584685],["2026-07-13",15.48,16,15.48,15.58,714948.608],["2026-07-14",15.47,16.49,15.47,16.35,1177954.853775],["2026-07-15",16.51,16.51,15.425,16.44,1349664.840178],["2026-07-16",16.65,16.73,16.185,16.73,1134790.640619],["2026-07-17",16.55,16.98,16.435,16.48,1118393.978481],["2026-07-20",16.38,16.655,15.96,16.02,975601.263297],["2026-07-21",16.02,16.45,15.99,16.17,810920.238254],["2026-07-22",16.19,16.595,15.71,15.75,1078450.951075],["2026-07-23",15.94,16.265,15.48,15.7,1391231.439771],["2026-07-24",16.11,16.11,15.55,15.79,769537.739153],["2026-07-27",15.51,16.16,15.46,15.67,1607007.008427],["2026-07-28",15.69,16.425,14.37,15.42,1477336.620632],["2026-07-29",15.96,16.21,14.6,14.63,893546.927018],["2026-07-30",14.79,15.29,14.685,15.23,660735.146711],["2026-07-31",15.35,16.34,15.08,15.95,882038.893126]]}