{"text_format":"1","workbook":"xlsx","n_sheets":8,"sheets":["Quellen","S&P500","S&P500_2fach Hebel","S&P500_2fach Hebel_Bkp","Berechnungen","Diagramm","Auswertung","Erhaltene Ergebnisse"],"not_rendered":{"charts":1,"images":0,"macros":1,"external_links":0,"defined_names":5,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Quellen","index":0,"n_rows":2,"n_cols":3,"rows_kept":2,"cut":false,"hidden":false,"merged":[]}
["S&P500","A1CYW7","Invesco S&P500"]
["S&P500 H2","DBX0B5","Xtrackers S&P500 Leverage 2"]

{"sheet":"S&P500","index":1,"n_rows":2910,"n_cols":7,"rows_kept":2910,"cut":false,"hidden":false,"merged":[]}
["Datum","Zuletzt [€]","Eröffn.","Hoch","Tief","Vol.","+/- %"]
["2011-11-17",145.22999999999999,145.22999999999999,145.22999999999999,145.22999999999999,null,-1.7299999999999999E-2]
["2011-11-18",143.43,143.43,143.43,143.43,null,-1.24E-2]
["2011-11-22",139.58000000000001,139.58000000000001,139.58000000000001,139.58000000000001,null,-2.6800000000000001E-2]
["2011-11-23",139.03,139.03,139.03,139.03,null,-3.8999999999999998E-3]
["2011-11-28",142.72999999999999,142.72999999999999,142.72999999999999,142.72999999999999,null,2.6599999999999999E-2]
["2011-11-29",143.53,143.53,143.53,143.53,null,5.5999999999999999E-3]
["2011-11-30",146.53,146.53,146.53,146.53,null,2.0899999999999998E-2]
["2011-12-01",146.9,146.9,146.9,146.9,null,2.5000000000000001E-3]
["2011-12-02",149.13,149.13,149.13,149.13,null,1.52E-2]
["2011-12-05",149.47999999999999,149.47999999999999,149.47999999999999,149.47999999999999,null,2.3E-3]
["2011-12-06",149.30000000000001,149.30000000000001,149.30000000000001,149.30000000000001,null,-1.1999999999999999E-3]
["2011-12-07",149.22999999999999,149.22999999999999,149.22999999999999,149.22999999999999,null,-5.0000000000000001E-4]
["2011-12-08",148.9,148.9,148.9,148.9,null,-2.2000000000000001E-3]
["2011-12-09",149.19999999999999,149.19999999999999,149.19999999999999,149.19999999999999,null,2E-3]
["2011-12-12",148.65,148.65,148.65,148.65,null,-3.7000000000000002E-3]
["2011-12-13",151.15,151.15,151.15,151.15,null,1.6799999999999999E-2]
["2011-12-14",148.63,148.63,148.63,148.63,null,-1.67E-2]
["2011-12-15",149.19999999999999,149.19999999999999,149.19999999999999,149.19999999999999,null,3.8E-3]
["2011-12-16",149.68,149.68,149.68,149.68,null,3.2000000000000002E-3]
["2011-12-19",148.5,148.5,148.5,148.5,null,-7.9000000000000008E-3]
["2011-12-20",150.63,150.63,150.63,150.63,null,1.43E-2]
["2011-12-21",150.80000000000001,150.80000000000001,150.80000000000001,150.80000000000001,null,1.1000000000000001E-3]
["2011-12-22",152.6,152.6,152.6,152.6,null,1.1900000000000001E-2]
["2011-12-23",154.28,154.28,154.28,154.28,null,1.0999999999999999E-2]
["2011-12-27",154.43,154.43,154.43,154.43,null,1E-3]
["2011-12-28",154.38,0,155,154.38,"3,01K",-2.9999999999999997E-4]
["2011-12-29",155.43,155.43,155.43,155.43,null,6.7999999999999996E-3]
["2011-12-30",155.97999999999999,155.97999999999999,155.97999999999999,155.97999999999999,null,3.5000000000000001E-3]
["2012-01-03",156.63,156.63,156.63,156.63,null,4.1999999999999997E-3]
["2012-01-04",156.9,156.9,156.9,156.9,null,1.6999999999999999E-3]
["2012-01-05",158.68,158.68,158.68,158.68,null,1.1299999999999999E-2]
["2012-01-06",160.5,160.5,160.5,160.5,null,1.15E-2]
["2012-01-09",159.78,159.78,159.78,159.78,null,-4.4999999999999997E-3]
["2012-01-10",161.6,161.6,161.6,161.6,null,1.14E-2]
["2012-01-11",162.13,162.13,162.13,162.13,null,3.3E-3]
["2012-01-12",160.44999999999999,160.44999999999999,160.44999999999999,160.44999999999999,null,-1.04E-2]
["2012-01-13",161.75,161.75,161.75,161.75,null,8.0999999999999996E-3]
["2012-01-17",162.75,162.75,162.75,162.75,null,6.1999999999999998E-3]
["2012-01-18",161.78,161.78,161.78,161.78,null,-6.0000000000000001E-3]
["2012-01-19",162.38,162.38,162.38,162.38,null,3.7000000000000002E-3]
["2012-01-20",161.53,161.53,161.53,161.53,null,-5.1999999999999998E-3]
["2012-01-23",160.93,160.93,160.93,160.93,null,-3.7000000000000002E-3]
["2012-01-24",161.05000000000001,161.05000000000001,161.05000000000001,161.05000000000001,null,6.9999999999999999E-4]
["2012-01-25",161.35,161.35,161.35,161.35,null,1.9E-3]
["2012-01-26",160.55000000000001,160.55000000000001,160.55000000000001,160.55000000000001,null,-5.0000000000000001E-3]
["2012-01-27",159.13,159.13,159.13,159.13,null,-8.8000000000000005E-3]
["2012-01-30",159.13,159.13,159.13,159.13,null,0]
["2012-01-31",159.55000000000001,159.55000000000001,159.55000000000001,159.55000000000001,null,2.5999999999999999E-3]
["2012-02-01",160.33000000000001,160.33000000000001,160.33000000000001,160.33000000000001,null,4.8999999999999998E-3]
["2012-02-02",160.69999999999999,160.69999999999999,160.69999999999999,160.69999999999999,null,2.3E-3]
["2012-02-03",163.33000000000001,163.33000000000001,163.33000000000001,163.33000000000001,null,1.6400000000000001E-2]
["2012-02-06",163.25,163.25,163.25,163.25,null,-5.0000000000000001E-4]
["2012-02-07",162.15,162.15,162.15,162.15,null,-6.7000000000000002E-3]
["2012-02-08",161.93,161.93,161.93,161.93,null,-1.4E-3]
["2012-02-09",162,162,162,162,null,4.0000000000000002E-4]
["2012-02-10",162.28,162.28,162.28,162.28,null,1.6999999999999999E-3]
["2012-02-13",162.97999999999999,163.1,163.1,162.97999999999999,"7,00K",4.3E-3]
["2012-02-14",163.66,163.66,163.66,163.66,null,4.1999999999999997E-3]
["2012-02-15",165.27,165.27,165.27,165.27,null,9.7999999999999997E-3]
["2012-02-16",165.02,165.02,165.02,165.02,null,-1.5E-3]
["2012-02-17",164.95,164.89,164.95,164.89,"7,00K",-4.0000000000000002E-4]
["2012-02-21",164.41,164.41,164.41,164.41,null,-3.3E-3]
["2012-02-22",163.69,163.69,163.69,163.69,null,-4.4000000000000003E-3]
["2012-02-23",163.28,163.28,163.28,163.28,null,-2.5000000000000001E-3]
["2012-02-24",162.21,163.03,163.03,162.21,"3,50K",-6.6E-3]
["2012-02-27",162.91999999999999,162.91999999999999,162.91999999999999,162.91999999999999,null,4.4000000000000003E-3]
["2012-02-28",162.79,162.79,162.79,162.79,null,-8.0000000000000004E-4]
["2012-02-29",163.44,163.44,163.44,163.44,null,4.0000000000000001E-3]
["2012-03-01",164.45,164.45,164.45,164.45,null,6.1999999999999998E-3]
["2012-03-02",165.99,165.99,165.99,165.99,null,9.4000000000000004E-3]
["2012-03-05",164.29,164.29,164.29,164.29,null,-1.0200000000000001E-2]
["2012-03-06",163.80000000000001,163.80000000000001,163.80000000000001,163.80000000000001,null,-3.0000000000000001E-3]
["2012-03-07",164.27,164.27,164.27,164.27,null,2.8999999999999998E-3]
["2012-03-08",164.28,164.28,164.28,164.28,null,1E-4]
["2012-03-09",167.4,167.4,167.4,167.4,null,1.9E-2]
["2012-03-12",166.35,166.35,166.35,166.35,null,-6.3E-3]
["2012-03-13",168.66,168.66,168.66,168.66,null,1.3899999999999999E-2]
["2012-03-14",171.09,171.09,171.09,171.09,null,1.44E-2]
["2012-03-15",171.32,171.19,171.32,171.19,"9,00K",1.2999999999999999E-3]
["2012-03-16",170.52,170.52,170.52,170.52,null,-4.7000000000000002E-3]
["2012-03-19",170.31,170.31,170.31,170.31,null,-1.1999999999999999E-3]
["2012-03-20",169.5,169.5,169.5,169.5,null,-4.7999999999999996E-3]
["2012-03-21",170.18,170.18,170.18,170.18,null,4.0000000000000001E-3]
["2012-03-22",168.85,169.55,169.55,168.85,"8,50K",-7.7999999999999996E-3]
["2012-03-23",168.21,168.21,168.21,168.21,null,-3.8E-3]
["2012-03-26",169.58,169.58,169.58,169.58,"0,08K",8.0999999999999996E-3]
["2012-03-27",169.96,169.96,169.96,169.96,null,2.2000000000000001E-3]
["2012-03-28",169.1,169.63,169.64,169.1,"10,00K",-5.1000000000000004E-3]
["2012-03-29",168.09,168.85,168.85,168.09,"0,17K",-6.0000000000000001E-3]
["2012-03-30",168.96,168.96,168.96,168.96,null,5.1999999999999998E-3]
["2012-04-02",170.28,168.9,170.28,168.9,"4,78K",7.7999999999999996E-3]
["2012-04-03",169.72,169.78,169.78,169.72,"5,00K",-3.3E-3]
["2012-04-04",170.22,170.18,170.22,170.18,"5,00K",2.8999999999999998E-3]
["2012-04-05",171.58,171.58,171.58,171.58,null,8.0000000000000002E-3]
["2012-04-10",167.98,167.98,167.98,167.98,null,-2.1000000000000001E-2]
["2012-04-11",167.44,167.44,167.44,167.44,null,-3.2000000000000002E-3]
["2012-04-12",168,168,168,168,null,3.3E-3]
["2012-04-13",168.36,168.36,168.36,168.36,null,2.0999999999999999E-3]
["2012-04-16",167.51,167.84,167.84,167.51,"0,38K",-5.0000000000000001E-3]
["2012-04-17",168.99,168.99,168.99,168.99,null,8.8000000000000005E-3]
["2012-04-18",168.97,168.97,168.97,168.97,null,-1E-4]
["2012-04-19",168.65,168.65,168.65,168.65,null,-1.9E-3]
["2012-04-20",167.86,168.09,168.09,167.86,"0,24K",-4.7000000000000002E-3]
["2012-04-23",166.03,166.03,166.03,166.03,null,-1.09E-2]
["2012-04-24",166.57,166.57,166.57,166.57,null,3.3E-3]
["2012-04-25",168.18,167.91,168.18,167.91,"6,30K",9.7000000000000003E-3]
["2012-04-26",168.49,168.49,168.49,168.49,null,1.8E-3]
["2012-04-27",169.47,169.47,169.47,169.47,null,5.7999999999999996E-3]
["2012-04-30",168.88,169.98,169.98,168.88,"3,50K",-3.5000000000000001E-3]
["2012-05-02",170.25,170.25,170.25,170.25,null,8.0999999999999996E-3]
["2012-05-03",170.36,170.36,170.36,170.36,null,5.9999999999999995E-4]
["2012-05-04",167.68,167.68,167.68,167.68,null,-1.5699999999999999E-2]
["2012-05-07",167.93,167.93,167.93,167.93,null,1.5E-3]
["2012-05-08",166.57,166.57,166.57,166.57,null,-8.0999999999999996E-3]
["2012-05-09",167.89,167.89,167.89,167.89,null,7.9000000000000008E-3]
["2012-05-10",168.28,168.28,168.28,168.28,null,2.3E-3]
["2012-05-11",169.13,167.68,169.13,167.68,"0,01K",5.1000000000000004E-3]
["2012-05-14",167.72,167.72,167.72,167.72,null,-8.3000000000000001E-3]
["2012-05-15",168.03,168.03,168.03,168.03,null,1.8E-3]
["2012-05-16",168,168,168,168,null,-2.0000000000000001E-4]
["2012-05-17",166.13,166.13,166.13,166.13,null,-1.11E-2]
["2012-05-18",164.24,164.24,164.24,164.24,null,-1.14E-2]
["2012-05-21",164.14,164.14,164.14,164.14,null,-5.9999999999999995E-4]
["2012-05-22",166.98,166.98,166.98,166.98,null,1.7299999999999999E-2]
["2012-05-23",165.8,165.8,165.8,165.8,null,-7.1000000000000004E-3]
["2012-05-24",168.13,168.13,168.13,168.13,null,1.41E-2]
["2012-05-25",169.19,169.19,169.19,169.19,null,6.3E-3]
["2012-05-29",170.6,170.6,170.6,170.6,null,8.3000000000000001E-3]
["2012-05-30",170.34,170.34,170.34,170.34,null,-1.5E-3]
["2012-05-31",169.5,169.5,169.5,169.5,null,-4.8999999999999998E-3]
["2012-06-01",166.48,166.48,166.48,166.48,null,-1.78E-2]
["2012-06-04",163.31,163.31,163.31,163.31,null,-1.9E-2]
["2012-06-05",165.1,165.1,165.1,165.1,null,1.0999999999999999E-2]
["2012-06-06",167.68,167.68,167.68,167.68,null,1.5599999999999999E-2]
["2012-06-07",168.8,168.8,168.8,168.8,null,6.7000000000000002E-3]
["2012-06-08",169.1,169.1,169.1,169.1,null,1.8E-3]
["2012-06-11",169.9,169.9,169.9,169.9,null,4.7000000000000002E-3]
["2012-06-12",169.6,169.6,169.6,169.6,null,-1.8E-3]
["2012-06-13",168.76,168.76,168.76,168.76,null,-5.0000000000000001E-3]
["2012-06-14",168.88,168.88,168.88,168.88,null,6.9999999999999999E-4]
["2012-06-15",169.78,169.78,169.78,169.78,null,5.3E-3]
["2012-06-18",171.45,171.45,171.45,171.45,null,9.7999999999999997E-3]
["2012-06-19",171.62,171.62,171.62,171.62,null,1E-3]
["2012-06-20",171.35,171.35,171.35,171.35,null,-1.6000000000000001E-3]
["2012-06-21",171.4,171.4,171.4,171.4,null,2.9999999999999997E-4]
["2012-06-22",170.3,170.3,170.3,170.3,null,-6.4000000000000003E-3]
["2012-06-25",168.55,168.55,168.55,168.55,null,-1.03E-2]
["2012-06-26",169.22,169.62,169.62,169.22,"1,80K",4.0000000000000001E-3]
["2012-06-27",171.41,171.41,171.41,171.41,null,1.29E-2]
["2012-06-28",170.38,170.38,170.38,170.38,null,-6.0000000000000001E-3]
["2012-06-29",171.77,171.77,171.77,171.77,null,8.2000000000000007E-3]
["2012-07-02",173.48,173.48,173.48,173.48,null,0.01]
["2012-07-03",174.93,174.93,174.93,174.93,null,8.3999999999999995E-3]
["2012-07-04",176,176,176,176,null,6.1000000000000004E-3]
["2012-07-05",177.84,177.84,177.84,177.84,null,1.0500000000000001E-2]
["2012-07-06",176.3,176.3,176.3,176.3,null,-8.6999999999999994E-3]
["2012-07-09",176.03,176.03,176.03,176.03,null,-1.5E-3]
["2012-07-10",177.06,177.06,177.06,177.06,null,5.8999999999999999E-3]
["2012-07-11",176.14,176.14,176.14,176.14,null,-5.1999999999999998E-3]
["2012-07-12",175.33,175.33,175.33,175.33,null,-4.5999999999999999E-3]
["2012-07-13",177.61,177.61,177.61,177.61,null,1.2999999999999999E-2]
["2012-07-16",177.43,177.43,177.43,177.43,null,-1E-3]
["2012-07-17",177.68,177.68,177.68,177.68,null,1.4E-3]
["2012-07-18",179.68,179.68,179.68,179.68,null,1.1299999999999999E-2]
["2012-07-19",180.44,180.44,180.44,180.44,null,4.1999999999999997E-3]
["2012-07-20",180.35,180.35,180.35,180.35,null,-5.0000000000000001E-4]
["2012-07-23",178.2,178.2,178.2,178.2,null,-1.1900000000000001E-2]
["2012-07-24",178.48,178.48,178.48,178.48,null,1.6000000000000001E-3]
["2012-07-25",176.85,176.85,176.85,176.85,null,-9.1000000000000004E-3]
["2012-07-26",177.08,176.95,177.08,176.95,"1,70K",1.2999999999999999E-3]
["2012-07-27",178.78,178.18,178.78,178.18,"0,07K",9.5999999999999992E-3]
["2012-07-30",181.43,181.43,181.43,181.43,null,1.4800000000000001E-2]
["2012-07-31",180.83,180.83,180.83,180.83,null,-3.3E-3]
["2012-08-01",180.66,180.6,180.74,180.49,"5,80K",-8.9999999999999998E-4]
["2012-08-02",180.23,180.23,180.23,180.23,null,-2.3999999999999998E-3]
["2012-08-03",181,181,181,181,null,4.3E-3]
["2012-08-06",180.85,180.85,180.85,180.85,null,-8.0000000000000004E-4]
["2012-08-07",181.7,181.7,181.7,181.7,null,4.7000000000000002E-3]
["2012-08-08",182.41,182.41,182.41,182.41,null,3.8999999999999998E-3]
["2012-08-09",183.72,183.72,183.72,183.72,null,7.1999999999999998E-3]
["2012-08-10",183.12,183.12,183.12,183.12,null,-3.3E-3]
["2012-08-13",182.35,182.35,182.35,182.35,null,-4.1999999999999997E-3]
["2012-08-14",183.85,183.85,183.85,183.85,null,8.2000000000000007E-3]
["2012-08-15",183.96,183.96,183.96,183.96,null,5.9999999999999995E-4]
["2012-08-16",183.75,183.75,183.75,183.75,null,-1.1000000000000001E-3]
["2012-08-17",185.15,185.15,185.15,185.15,null,7.6E-3]
["2012-08-20",184.3,184.3,184.3,184.3,null,-4.5999999999999999E-3]
["2012-08-21",183.33,183.33,183.33,183.33,null,-5.3E-3]
["2012-08-22",181.83,181.83,181.83,181.83,null,-8.2000000000000007E-3]
["2012-08-23",180.08,180.08,180.08,180.08,null,-9.5999999999999992E-3]
["2012-08-24",180.71,180.71,180.71,180.71,null,3.5000000000000001E-3]
["2012-08-27",181.95,181.95,181.95,181.95,null,6.8999999999999999E-3]
["2012-08-28",180.6,181.55,181.55,180.6,"2,52K",-7.4000000000000003E-3]
["2012-08-29",180.8,180.8,180.8,180.8,null,1.1000000000000001E-3]
["2012-08-30",180.25,180.25,180.25,180.25,null,-3.0000000000000001E-3]
["2012-08-31",180.4,180.4,180.4,180.4,null,8.0000000000000004E-4]
["2012-09-03",180.1,180.3,180.35,180.1,"7,50K",-1.6999999999999999E-3]
["2012-09-04",179.28,179.28,179.28,179.28,null,-4.5999999999999999E-3]
["2012-09-05",179.68,179.68,179.68,179.68,null,2.2000000000000001E-3]
["2012-09-06",182.25,182.25,182.25,182.25,null,1.43E-2]
["2012-09-07",180.85,180.85,180.85,180.85,null,-7.7000000000000002E-3]
["2012-09-10",180.88,180.88,180.88,180.88,null,2.0000000000000001E-4]
["2012-09-11",179.98,179.98,179.98,179.98,null,-5.0000000000000001E-3]
["2012-09-12",179.5,179.5,179.5,179.5,null,-2.7000000000000001E-3]
["2012-09-13",179.6,179.6,179.6,179.6,null,5.9999999999999995E-4]
["2012-09-14",180,180,180,180,null,2.2000000000000001E-3]
["2012-09-17",179.65,179.65,179.65,179.65,null,-1.9E-3]
["2012-09-18",180.05,180.05,180.05,180.05,null,2.2000000000000001E-3]
["2012-09-19",180.43,180.43,180.43,180.43,null,2.0999999999999999E-3]
["2012-09-20",181.3,181.3,181.3,181.3,null,4.7999999999999996E-3]
["2012-09-21",181.58,181.58,181.58,181.58,null,1.5E-3]
["2012-09-24",181.68,181.68,181.68,181.68,null,5.9999999999999995E-4]
["2012-09-25",181.72,181.72,181.72,181.72,null,2.0000000000000001E-4]
["2012-09-27",180.33,180.35,180.35,180.33,"0,55K",-7.6E-3]
["2012-09-28",180.13,180.13,180.13,180.13,null,-1.1000000000000001E-3]
["2012-10-01",181.55,181.55,181.55,181.55,null,7.9000000000000008E-3]
["2012-10-03",181.25,181.25,181.25,181.25,null,-1.6999999999999999E-3]
["2012-10-04",180.88,180.88,180.88,180.88,null,-2E-3]
["2012-10-05",181.33,181.33,181.33,181.33,null,2.5000000000000001E-3]
["2012-10-08",180.73,180.73,180.73,180.73,null,-3.3E-3]
["2012-10-09",180.8,180.8,180.8,180.8,null,4.0000000000000002E-4]
["2012-10-10",179.83,179.83,179.83,179.83,null,-5.4000000000000003E-3]
["2012-10-11",179.55,179.55,179.55,179.55,null,-1.6000000000000001E-3]
["2012-10-12",177.83,177.83,177.83,177.83,null,-9.5999999999999992E-3]
["2012-10-15",178.6,178.6,178.6,178.6,null,4.3E-3]
["2012-10-16",179.75,179.75,179.75,179.75,null,6.4000000000000003E-3]
["2012-10-17",179.35,179.35,179.35,179.35,null,-2.2000000000000001E-3]
["2012-10-18",179.95,179.95,179.95,179.95,null,3.3E-3]
["2012-10-19",178.68,178.68,178.68,178.68,null,-7.1000000000000004E-3]
["2012-10-23",175.48,175.48,175.48,175.48,null,-1.7899999999999999E-2]
["2012-10-24",175.96,175.96,175.96,175.96,null,2.7000000000000001E-3]
["2012-10-25",175.43,175.43,175.43,175.43,null,-3.0000000000000001E-3]
["2012-10-26",175.7,175.07,175.7,175.07,"3,60K",1.5E-3]
["2012-10-29",176.13,176.13,176.13,176.13,null,2.3999999999999998E-3]
["2012-10-30",175.72,175.72,175.72,175.72,null,-2.3E-3]
["2012-10-31",175.06,175.06,175.06,175.06,null,-3.8E-3]
["2012-11-02",179.15,178.81,179.15,178.81,"0,80K",2.3400000000000001E-2]
["2012-11-05",178.22,178.22,178.22,178.22,null,-5.1999999999999998E-3]
["2012-11-06",179.43,179.43,179.43,179.43,null,6.7999999999999996E-3]
["2012-11-07",178.2,178.2,178.2,178.2,"1,54K",-6.8999999999999999E-3]
["2012-11-09",175.77,175.77,175.77,175.77,null,-1.3599999999999999E-2]
["2012-11-12",175.11,175.11,175.11,175.11,null,-3.8E-3]
["2012-11-13",176.01,176.01,176.01,176.01,null,5.1000000000000004E-3]
["2012-11-16",171.06,171.06,171.06,171.06,null,-2.81E-2]
["2012-11-20",174.97,174.97,174.97,174.97,null,2.29E-2]
["2012-11-21",175.01,175.01,175.01,175.01,null,2.0000000000000001E-4]
["2012-11-22",174.96,174.96,174.96,174.96,null,-2.9999999999999997E-4]
["2012-11-23",175.03,175.03,175.03,175.03,null,4.0000000000000002E-4]
["2012-11-26",174.47,174.47,174.47,174.47,null,-3.2000000000000002E-3]
["2012-11-27",175.43,175.43,175.43,175.43,null,5.4999999999999997E-3]
["2012-11-28",174.91,174.91,174.91,174.91,null,-3.0000000000000001E-3]
["2012-11-29",176.37,176.37,176.37,176.37,null,8.3000000000000001E-3]
["2012-11-30",175.5,175.5,175.5,175.5,null,-4.8999999999999998E-3]
["2012-12-03",175.16,175.9,175.9,175.16,"0,02K",-1.9E-3]
["2012-12-04",173.9,173.9,173.9,173.9,null,-7.1999999999999998E-3]
["2012-12-05",174.06,174.06,174.06,174.06,null,8.9999999999999998E-4]
["2012-12-06",176.2,176.2,176.2,176.2,null,1.23E-2]
["2012-12-07",176.75,176.75,176.75,176.75,null,3.0999999999999999E-3]
["2012-12-10",177.65,177.65,177.65,177.65,null,5.1000000000000004E-3]
["2012-12-11",178.36,178.36,178.36,178.36,null,4.0000000000000001E-3]
["2012-12-12",177.52,177.52,177.52,177.52,null,-4.7000000000000002E-3]
["2012-12-13",176.31,176.31,176.31,176.31,null,-6.7999999999999996E-3]
["2012-12-14",174.29,174.29,174.29,174.29,null,-1.15E-2]
["2012-12-17",175.09,175.09,175.09,175.09,null,4.5999999999999999E-3]
["2012-12-18",176.33,176.4,176.4,176.33,"3,30K",7.1000000000000004E-3]
["2012-12-19",176.44,176.44,176.44,176.44,null,5.9999999999999995E-4]
["2012-12-20",175.71,175.71,175.71,175.71,null,-4.1000000000000003E-3]
["2012-12-21",174.9,174.9,174.9,174.9,null,-4.5999999999999999E-3]
["2012-12-28",172.76,172.76,172.76,172.76,null,-1.2200000000000001E-2]
["2013-01-02",178.11,173.45,178.11,173.45,"0,72K",3.1E-2]
["2013-01-04",181.6,181.35,181.6,181.35,"4,50K",1.9599999999999999E-2]
["2013-01-07",180.42,180.42,180.42,180.42,null,-6.4999999999999997E-3]
["2013-01-08",179.99,179.99,179.99,179.99,null,-2.3999999999999998E-3]
["2013-01-09",181.46,181.46,181.46,181.46,null,8.2000000000000007E-3]
["2013-01-10",179.36,179.36,179.36,179.36,null,-1.1599999999999999E-2]
["2013-01-11",178.13,178.13,178.13,178.13,null,-6.8999999999999999E-3]
["2013-01-14",178,178,178,178,null,-6.9999999999999999E-4]
["2013-01-15",178.23,178.23,178.23,178.23,null,1.2999999999999999E-3]
["2013-01-16",179.17,179.17,179.17,179.17,null,5.3E-3]
["2013-01-17",179.49,179.49,179.49,179.49,null,1.8E-3]
["2013-01-18",179.97,179.97,179.97,179.97,null,2.7000000000000001E-3]
["2013-01-21",181.04,181.04,181.04,181.04,null,5.8999999999999999E-3]
["2013-01-22",180.72,180.72,180.72,180.72,null,-1.8E-3]
["2013-01-23",181.62,181.62,181.62,181.62,null,5.0000000000000001E-3]
["2013-01-24",181.8,181.8,181.8,181.8,null,1E-3]
["2013-01-25",180.43,180.43,180.43,180.43,null,-7.4999999999999997E-3]
["2013-01-28",180.72,180.91,180.91,180.72,"6,60K",1.6000000000000001E-3]
["2013-01-29",180.92,180.92,180.92,180.92,null,1.1000000000000001E-3]
["2013-01-30",179.82,179.82,179.82,179.82,null,-6.1000000000000004E-3]
["2013-01-31",178.58,178.58,178.58,178.58,null,-6.8999999999999999E-3]
["2013-02-01",178.7,178.52,179.3,178.24,"42,50K",6.9999999999999999E-4]
["2013-02-04",179.5,179.5,179.5,179.5,null,4.4999999999999997E-3]
["2013-02-05",180.11,180.11,180.11,180.11,null,3.3999999999999998E-3]
["2013-02-06",180.85,180.85,180.85,180.85,null,4.1000000000000003E-3]
["2013-02-07",181.53,181.53,181.53,181.53,null,3.8E-3]
["2013-02-08",183.71,183.71,183.71,183.71,null,1.2E-2]
["2013-02-11",183.28,183.95,184.23,183.28,"9,00K",-2.3E-3]
["2013-02-12",183,183,183,183,null,-1.5E-3]
["2013-02-13",183.26,183.19,183.26,183.19,"18,94K",1.4E-3]
["2013-02-14",184.86,184.51,184.86,184.51,"0,02K",8.6999999999999994E-3]
["2013-02-15",184.73,184.9,184.9,184.73,"3,00K",-6.9999999999999999E-4]
["2013-02-18",184.74,184.74,184.74,184.74,null,1E-4]
["2013-02-19",185.12,185.12,185.12,185.12,null,2.0999999999999999E-3]
["2013-02-20",185.15,185.15,185.15,185.15,null,2.0000000000000001E-4]
["2013-02-21",184.48,185,185,184.48,"2,00K",-3.5999999999999999E-3]
["2013-02-22",185.97,185.97,185.97,185.97,null,8.0999999999999996E-3]
["2013-02-25",186.25,186.25,186.25,186.25,null,1.5E-3]
["2013-02-26",184.81,184.81,184.81,184.81,null,-7.7000000000000002E-3]
["2013-02-27",186.8,186.8,186.8,186.8,null,1.0800000000000001E-2]
["2013-02-28",188.41,188.41,188.41,188.41,null,8.6E-3]
["2013-03-01",189.23,187.55,189.23,187.55,"1,54K",4.4000000000000003E-3]
["2013-03-04",189.44,189.44,189.44,189.44,null,1.1000000000000001E-3]
["2013-03-05",192.2,192.2,192.2,192.2,"5,50K",1.46E-2]
["2013-03-06",192.39,192.39,192.39,192.39,null,1E-3]
["2013-03-07",191.53,191.53,191.53,191.53,null,-4.4999999999999997E-3]
["2013-03-08",193.58,193.58,193.58,193.58,null,1.0699999999999999E-2]
["2013-03-11",193.74,193.6,193.74,193.6,"0,12K",8.0000000000000004E-4]
["2013-03-12",193.33,193.33,193.33,193.33,null,-2.0999999999999999E-3]
["2013-03-13",194.91,194.91,194.91,194.91,null,8.2000000000000007E-3]
["2013-03-14",195.2,195.2,195.2,195.2,null,1.5E-3]
["2013-03-15",194.2,194.2,194.2,194.2,null,-5.1000000000000004E-3]
["2013-03-18",194.74,194.74,194.74,194.74,null,2.8E-3]
["2013-03-19",194.68,194.68,194.68,194.68,null,-2.9999999999999997E-4]
["2013-03-20",195.2,195.39,195.39,195.2,"1,54K",2.7000000000000001E-3]
["2013-03-21",195.23,195.23,195.23,195.23,null,2.0000000000000001E-4]
["2013-03-22",194.47,194.47,194.47,194.47,null,-3.8999999999999998E-3]
["2013-03-25",195.91,195.91,195.91,195.91,null,7.4000000000000003E-3]
["2013-03-26",196.95,197.03,197.03,196.95,"0,07K",5.3E-3]
["2013-03-27",198.3,198.3,198.3,198.3,null,6.8999999999999999E-3]
["2013-03-28",198.29,198.29,198.29,198.29,null,-1E-4]
["2013-04-02",199.08,199.08,199.08,199.08,null,4.0000000000000001E-3]
["2013-04-03",197.31,198.93,198.93,197.31,"0,04K",-8.8999999999999999E-3]
["2013-04-04",196.91,197.16,197.16,196.91,"0,03K",-2E-3]
["2013-04-08",193.94,194.33,194.33,193.94,"0,01K",-1.5100000000000001E-2]
["2013-04-09",194.16,194.71,195.17,194.16,"1,97K",1.1000000000000001E-3]
["2013-04-11",197.66,197.66,197.66,197.66,null,1.7999999999999999E-2]
["2013-04-12",196.58,196.58,196.58,196.58,null,-5.4999999999999997E-3]
["2013-04-15",196.06,196.06,196.06,196.06,null,-2.5999999999999999E-3]
["2013-04-17",193.04,193.04,193.04,193.04,null,-1.54E-2]
["2013-04-18",192.44,192.44,192.44,192.44,null,-3.0999999999999999E-3]
["2013-04-19",193.21,193.21,193.21,193.21,null,4.0000000000000001E-3]
["2013-04-22",193.65,194.53,194.53,193.65,"3,50K",2.3E-3]
["2013-04-24",197.6,197.6,197.6,197.6,null,2.0400000000000001E-2]
["2013-04-25",198.66,198.66,198.66,198.66,null,5.4000000000000003E-3]
["2013-04-26",197.33,197.33,197.33,197.33,null,-6.7000000000000002E-3]
["2013-04-29",197.42,197.42,197.42,197.42,null,5.0000000000000001E-4]
["2013-04-30",196.68,196.68,196.68,196.68,null,-3.7000000000000002E-3]
["2013-05-02",196.03,196.03,196.03,196.03,"0,75K",-3.3E-3]
["2013-05-03",200.36,200.36,200.36,200.36,null,2.2100000000000002E-2]
["2013-05-06",200.89,200.89,200.89,200.89,null,2.5999999999999999E-3]
["2013-05-07",201.57,201.57,201.57,201.57,null,3.3999999999999998E-3]
["2013-05-08",201.26,201.26,201.26,201.26,null,-1.5E-3]
["2013-05-09",202.43,202.43,202.43,202.43,null,5.7999999999999996E-3]
["2013-05-10",204.75,204.75,204.75,204.75,null,1.15E-2]
["2013-05-13",204.9,204.9,204.9,204.9,null,6.9999999999999999E-4]
["2013-05-14",206.65,206.65,206.65,206.65,null,8.5000000000000006E-3]
["2013-05-16",209.58,209.58,209.58,209.58,null,1.4200000000000001E-2]
["2013-05-17",210.6,210.6,210.6,210.6,null,4.8999999999999998E-3]
["2013-05-20",211.35,211.35,211.35,211.35,null,3.5999999999999999E-3]
["2013-05-21",210.48,210.48,210.48,210.48,null,-4.1000000000000003E-3]
["2013-05-22",212.3,212.45,212.45,212.3,"0,90K",8.6E-3]
["2013-05-23",208.08,207.2,208.08,207.2,"0,00K",-1.9900000000000001E-2]
["2013-05-24",207,207.1,207.1,207,"0,50K",-5.1999999999999998E-3]
["2013-05-27",208.33,208.33,208.33,208.33,null,6.4000000000000003E-3]
["2013-05-28",210.9,210.9,210.9,210.9,null,1.23E-2]
["2013-05-30",206.9,206.9,206.9,206.9,null,-1.9E-2]
["2013-05-31",207.89,207.89,207.89,207.89,null,4.7999999999999996E-3]
["2013-06-03",202.12,204.89,204.89,202.12,"1,54K",-2.7799999999999998E-2]
["2013-06-04",204.31,204.31,204.31,204.31,null,1.0800000000000001E-2]
["2013-06-05",201.4,201.4,201.4,201.4,null,-1.4200000000000001E-2]
["2013-06-06",198.98,198.98,198.98,198.98,null,-1.2E-2]
["2013-06-10",202.74,202.74,202.74,202.74,null,1.89E-2]
["2013-06-11",201.36,201.36,201.36,201.36,null,-6.7999999999999996E-3]
["2013-06-12",199.02,199.02,199.02,199.02,null,-1.1599999999999999E-2]
["2013-06-13",197.88,197.88,197.88,197.88,null,-5.7000000000000002E-3]
["2013-06-14",199.47,199.47,199.47,199.47,null,8.0000000000000002E-3]
["2013-06-17",200.98,200.98,200.98,200.98,null,7.6E-3]
["2013-06-18",200.8,200.8,200.8,200.8,null,-8.9999999999999998E-4]
["2013-06-19",200.92,200.92,200.92,200.92,null,5.9999999999999995E-4]
["2013-06-20",197.99,199.9,199.9,197.99,"1,00K",-1.46E-2]
["2013-06-21",196.28,196.28,196.28,196.28,null,-8.6E-3]
["2013-06-24",194.5,194.5,194.5,194.5,null,-9.1000000000000004E-3]
["2013-06-25",197.75,197.75,197.75,197.75,null,1.67E-2]
["2013-06-26",200.48,200.48,200.48,200.48,null,1.38E-2]
["2013-06-27",202.4,202.4,202.4,202.4,null,9.5999999999999992E-3]
["2013-06-28",202.2,202.2,202.2,202.2,null,-1E-3]
["2013-07-01",203.05,201.3,203.05,201.3,"0,60K",4.1999999999999997E-3]
["2013-07-02",203.15,203.15,203.15,203.15,null,5.0000000000000001E-4]
["2013-07-03",202.08,202.08,202.08,202.08,null,-5.3E-3]
["2013-07-05",205.6,205.6,205.6,205.6,null,1.7399999999999999E-2]
["2013-07-08",208,208,208,208,null,1.17E-2]
["2013-07-09",210.9,210.9,210.9,210.9,null,1.3899999999999999E-2]
["2013-07-10",209.73,209.73,209.73,209.73,null,-5.4999999999999997E-3]
["2013-07-11",208.95,208.95,208.95,208.95,null,-3.7000000000000002E-3]
["2013-07-12",209.38,209.38,209.38,209.38,null,2.0999999999999999E-3]
["2013-07-15",210.5,210.5,210.5,210.5,null,5.3E-3]
["2013-07-16",208,208,208,208,null,-1.1900000000000001E-2]
["2013-07-17",209.33,209.33,209.33,209.33,null,6.4000000000000003E-3]
["2013-07-18",211.15,211.15,211.15,211.15,null,8.6999999999999994E-3]
["2013-07-19",209.88,209.88,209.88,209.88,null,-6.0000000000000001E-3]
["2013-07-22",210,210,210,210,null,5.9999999999999995E-4]
["2013-07-23",209.1,209.1,209.1,209.1,null,-4.3E-3]
["2013-07-24",208.6,208.6,208.6,208.6,null,-2.3999999999999998E-3]
["2013-07-25",207.35,207.35,207.35,207.35,null,-6.0000000000000001E-3]
["2013-07-26",206.63,206.63,206.63,206.63,null,-3.5000000000000001E-3]
["2013-07-29",207.38,207.38,207.38,207.38,null,3.5999999999999999E-3]
["2013-07-30",207.85,207.85,207.85,207.85,null,2.3E-3]
["2013-07-31",208.4,208.4,208.4,208.4,null,2.5999999999999999E-3]
["2013-08-01",210.23,210.23,210.23,210.23,null,8.8000000000000005E-3]
["2013-08-02",209.48,209.48,209.48,209.48,null,-3.5999999999999999E-3]
["2013-08-05",210.25,210.25,210.25,210.25,null,3.7000000000000002E-3]
["2013-08-06",208.2,208.2,208.2,208.2,null,-9.7999999999999997E-3]
["2013-08-07",206.78,207.45,207.45,206.78,"2,50K",-6.7999999999999996E-3]
["2013-08-08",206.4,206.06,206.4,206.06,"1,23K",-1.8E-3]
["2013-08-09",206.75,207.2,207.2,206.75,"0,38K",1.6999999999999999E-3]
["2013-08-12",207.91,207.91,207.91,207.91,null,5.5999999999999999E-3]
["2013-08-13",208.3,208.3,208.3,208.3,null,1.9E-3]
["2013-08-14",208.28,208.28,208.28,208.28,null,-1E-4]
["2013-08-15",205.38,205.38,205.38,205.38,null,-1.3899999999999999E-2]
["2013-08-16",203.75,203.75,203.75,203.75,null,-7.9000000000000008E-3]
["2013-08-19",202.68,202.68,202.68,202.68,null,-5.3E-3]
["2013-08-20",201.58,201.58,201.58,201.58,null,-5.4000000000000003E-3]
["2013-08-21",201.43,201.43,201.43,201.43,null,-6.9999999999999999E-4]
["2013-08-22",202.2,202.2,202.2,202.2,null,3.8E-3]
["2013-08-23",202.45,202.45,202.45,202.45,null,1.1999999999999999E-3]
["2013-08-26",203.95,203.95,203.95,203.95,null,7.4000000000000003E-3]
["2013-08-28",200.65,200.65,200.65,200.65,null,-1.6199999999999999E-2]
["2013-08-29",203.38,203.38,203.38,203.38,null,1.3599999999999999E-2]
["2013-08-30",202.25,202.25,202.25,202.25,null,-5.5999999999999999E-3]
["2013-09-02",203.55,203.55,203.55,203.55,"6,50K",6.4000000000000003E-3]
["2013-09-03",204.1,204.1,204.1,204.1,null,2.7000000000000001E-3]
["2013-09-04",204.25,204.25,204.25,204.25,null,6.9999999999999999E-4]
["2013-09-05",206.65,206.65,206.65,206.65,null,1.18E-2]
["2013-09-06",206.38,206.38,206.38,206.38,null,-1.2999999999999999E-3]
["2013-09-09",205.28,205.28,205.28,205.28,null,-5.3E-3]
["2013-09-10",207.45,207.45,207.45,207.45,null,1.06E-2]
["2013-09-11",207.11,207.11,207.11,207.11,null,-1.6000000000000001E-3]
["2013-09-12",207.26,207.26,207.26,207.26,null,6.9999999999999999E-4]
["2013-09-13",207.96,207.96,207.96,207.96,null,3.3999999999999998E-3]
["2013-09-16",208.75,208.75,208.75,208.75,null,3.8E-3]
["2013-09-17",208.6,208.6,208.6,208.6,null,-6.9999999999999999E-4]
["2013-09-18",208.65,208.65,208.65,208.65,null,2.0000000000000001E-4]
["2013-09-19",208.45,208.45,208.45,208.45,null,-1E-3]
["2013-09-20",208.05,208.05,208.05,208.05,null,-1.9E-3]
["2013-09-23",206.18,206.18,206.18,206.18,null,-8.9999999999999993E-3]
["2013-09-24",206.71,206.71,206.71,206.71,null,2.5999999999999999E-3]
["2013-09-25",205.7,205.7,205.7,205.7,null,-4.8999999999999998E-3]
["2013-09-26",205.83,205.83,205.83,205.83,null,5.9999999999999995E-4]
["2013-09-27",204.45,204.45,204.45,204.45,null,-6.7000000000000002E-3]
["2013-09-30",203.55,203.55,203.55,203.55,null,-4.4000000000000003E-3]
["2013-10-01",204.93,204.93,204.93,204.93,null,6.7999999999999996E-3]
["2013-10-02",203.28,203.28,203.28,203.28,null,-8.0999999999999996E-3]
["2013-10-03",201.48,201.48,201.48,201.48,null,-8.8999999999999999E-3]
["2013-10-04",202.75,202.75,202.75,202.75,null,6.3E-3]
["2013-10-07",203,202.7,203,202.7,"0,84K",1.1999999999999999E-3]
["2013-10-08",200.7,200.7,200.7,200.7,null,-1.1299999999999999E-2]
["2013-10-09",199.95,199.95,199.95,199.95,null,-3.7000000000000002E-3]
["2013-10-10",203.73,203.73,203.73,203.73,null,1.89E-2]
["2013-10-11",204.98,204.98,204.98,204.98,null,6.1000000000000004E-3]
["2013-10-14",204.75,204.35,204.75,204.35,"0,00K",-1.1000000000000001E-3]
["2013-10-15",207.68,207.68,207.68,207.68,null,1.43E-2]
["2013-10-16",208.83,208.83,208.83,208.83,null,5.4999999999999997E-3]
["2013-10-17",207.02,207.02,207.02,207.02,null,-8.6999999999999994E-3]
["2013-10-18",208.35,208.35,208.35,208.35,null,6.4000000000000003E-3]
["2013-10-21",208.93,208.93,208.93,208.93,null,2.8E-3]
["2013-10-22",208.3,208.3,208.3,208.3,null,-3.0000000000000001E-3]
["2013-10-23",207.78,207.78,207.78,207.78,null,-2.5000000000000001E-3]
["2013-10-24",208.03,208.03,208.03,208.03,null,1.1999999999999999E-3]
["2013-10-25",208.63,208.31,208.63,208.31,"1,50K",2.8999999999999998E-3]
["2013-10-28",209.4,209.4,209.4,209.4,null,3.7000000000000002E-3]
["2013-10-29",211.06,211.06,211.06,211.06,null,7.9000000000000008E-3]
["2013-10-30",210.52,210.52,210.52,210.52,null,-2.5999999999999999E-3]
["2013-10-31",212.78,212.78,212.78,212.78,null,1.0699999999999999E-2]
["2013-11-01",213.48,213.48,213.48,213.48,null,3.3E-3]
["2013-11-04",213.73,213.73,213.73,213.73,null,1.1999999999999999E-3]
["2013-11-05",214.55,214.55,214.55,214.55,null,3.8E-3]
["2013-11-06",214.3,214.3,214.3,214.3,null,-1.1999999999999999E-3]
["2013-11-07",215.65,215.65,215.65,215.65,null,6.3E-3]
["2013-11-08",216.33,216.33,216.33,216.33,null,3.2000000000000002E-3]
["2013-11-11",216.58,216.58,216.58,216.58,null,1.1999999999999999E-3]
["2013-11-12",216.1,216.1,216.1,216.1,null,-2.2000000000000001E-3]
["2013-11-13",215.6,215.6,215.6,215.6,null,-2.3E-3]
["2013-11-14",217.65,217.65,217.65,217.65,null,9.4999999999999998E-3]
["2013-11-15",218.3,218.3,218.3,218.3,null,3.0000000000000001E-3]
["2013-11-18",218.28,218.28,218.28,218.28,null,-1E-4]
["2013-11-19",217.25,217.25,217.25,217.25,null,-4.7000000000000002E-3]
["2013-11-20",218.75,218.75,218.75,218.75,null,6.8999999999999999E-3]
["2013-11-21",218.33,218.33,218.33,218.33,null,-1.9E-3]
["2013-11-22",218.15,218.15,218.15,218.15,null,-8.0000000000000004E-4]
["2013-11-25",219.75,219.75,219.75,219.75,null,7.3000000000000001E-3]
["2013-11-26",218.41,218.41,218.41,218.41,null,-6.1000000000000004E-3]
["2013-11-27",218.65,218.65,218.65,218.65,null,1.1000000000000001E-3]
["2013-11-28",218.4,218.4,218.4,218.4,null,-1.1000000000000001E-3]
["2013-11-29",218.55,218.55,218.55,218.55,null,6.9999999999999999E-4]
["2013-12-02",218.83,218.83,218.83,218.83,null,1.2999999999999999E-3]
["2013-12-03",216.48,216.48,216.48,216.48,null,-1.0699999999999999E-2]
["2013-12-04",217.33,217.33,217.33,217.33,null,3.8999999999999998E-3]
["2013-12-05",214.65,214.65,214.65,214.65,null,-1.23E-2]
["2013-12-06",216.15,216.15,216.15,216.15,null,7.0000000000000001E-3]
["2013-12-09",216.78,216.78,216.78,216.78,null,2.8999999999999998E-3]
["2013-12-10",215.2,215.2,215.2,215.2,null,-7.3000000000000001E-3]
["2013-12-11",213.25,213.25,213.25,213.25,null,-9.1000000000000004E-3]
["2013-12-12",212.4,212.4,212.4,212.4,null,-4.0000000000000001E-3]
["2013-12-13",212.38,212.38,212.38,212.38,null,-1E-4]
["2013-12-16",213.5,213.5,213.5,213.5,null,5.3E-3]
["2013-12-17",212.3,212.3,212.3,212.3,null,-5.5999999999999999E-3]
["2013-12-18",212.63,213.1,213.1,212.63,"3,80K",1.6000000000000001E-3]
["2013-12-20",218.8,218.8,218.8,218.8,null,2.9000000000000001E-2]
["2013-12-23",219.43,219.43,219.43,219.43,null,2.8999999999999998E-3]
["2013-12-27",219.88,219.88,219.88,219.88,null,2.0999999999999999E-3]
["2013-12-30",220,220,220,220,null,5.0000000000000001E-4]
["2014-01-02",221.1,221.1,221.1,221.1,null,5.0000000000000001E-3]
["2014-01-03",221.38,221.38,221.38,221.38,null,1.2999999999999999E-3]
["2014-01-06",219.98,219.98,219.98,219.98,null,-6.3E-3]
["2014-01-07",222.05,222.05,222.05,222.05,null,9.4000000000000004E-3]
["2014-01-08",222.5,222.5,222.5,222.5,null,2E-3]
["2014-01-09",221.85,221.85,221.85,221.85,null,-2.8999999999999998E-3]
["2014-01-10",220.55,220.55,220.55,220.55,null,-5.8999999999999999E-3]
["2014-01-13",221.88,221.88,221.88,221.88,null,6.0000000000000001E-3]
["2014-01-14",220.48,220.48,220.48,220.48,null,-6.3E-3]
["2014-01-15",223.48,222.44,223.48,222.44,"1,00K",1.3599999999999999E-2]
["2014-01-16",222.8,222.8,222.8,222.8,null,-3.0000000000000001E-3]
["2014-01-17",223.73,223.73,223.73,223.73,null,4.1999999999999997E-3]
["2014-01-21",222.87,222.87,222.87,222.87,null,-3.8E-3]
["2014-01-22",223.47,223.47,223.47,223.47,null,2.7000000000000001E-3]
["2014-01-24",216.79,217.65,217.65,216.79,"1,00K",-2.9899999999999999E-2]
["2014-01-27",214.6,215.13,215.13,214.6,"0,04K",-1.01E-2]
["2014-01-28",215.31,215.31,215.31,215.31,null,3.3E-3]
["2014-01-29",215.1,215.1,215.1,215.1,null,-1E-3]
["2014-01-31",217.64,216.34,217.64,216.34,"1,00K",1.18E-2]
["2014-02-03",217.95,217.95,217.95,217.95,"0,00K",1.4E-3]
["2014-02-05",212.57,211.93,212.57,211.93,"0,10K",-2.47E-2]
["2014-02-06",214.1,214.1,214.1,214.1,null,7.1999999999999998E-3]
["2014-02-07",215.89,214.35,216.25,214.35,"1,30K",8.3999999999999995E-3]
["2014-02-10",216.62,216.62,216.62,216.62,null,3.3999999999999998E-3]
["2014-02-11",218.34,217.4,218.34,217.4,"1,00K",7.9000000000000008E-3]
["2014-02-12",220.39,219.81,220.39,219.81,"2,00K",9.4000000000000004E-3]
["2014-02-13",219.78,219.78,219.78,219.78,null,-2.8E-3]
["2014-02-14",220.81,220.81,220.81,220.81,null,4.7000000000000002E-3]
["2014-02-17",221.45,221.45,221.45,221.45,null,2.8999999999999998E-3]
["2014-02-18",220.58,220.58,220.58,220.58,null,-3.8999999999999998E-3]
["2014-02-19",220.88,220.88,220.88,220.88,null,1.4E-3]
["2014-02-20",220.85,219.81,220.85,219.81,"0,70K",-1E-4]
["2014-02-21",221.51,221.51,221.51,221.51,null,3.0000000000000001E-3]
["2014-02-24",222.55,222.55,222.55,222.55,null,4.7000000000000002E-3]
["2014-02-25",222.03,222.03,222.03,222.03,null,-2.3E-3]
["2014-02-26",223.21,223.21,223.21,223.21,null,5.3E-3]
["2014-02-27",222.28,222.28,222.28,222.28,null,-4.1999999999999997E-3]
["2014-02-28",222.9,221.36,222.9,221.36,"1,00K",2.8E-3]
["2014-03-03",220.48,220.75,220.75,220.48,"17,00K",-1.09E-2]
["2014-03-05",224.85,224.85,224.85,224.85,null,1.9800000000000002E-2]
["2014-03-06",223.98,223.98,223.98,223.98,null,-3.8999999999999998E-3]
["2014-03-07",222.92,222.92,222.92,222.92,null,-4.7000000000000002E-3]
["2014-03-10",222.61,222.61,222.61,222.61,null,-1.4E-3]
["2014-03-11",222.65,222.65,222.65,222.65,null,2.0000000000000001E-4]
["2014-03-12",221.05,221.05,221.05,221.05,null,-7.1999999999999998E-3]
["2014-03-13",220,220,220,220,null,-4.7999999999999996E-3]
["2014-03-14",218.8,218.8,218.8,218.8,null,-5.4999999999999997E-3]
["2014-03-17",220.33,220.33,220.33,220.33,null,7.0000000000000001E-3]
["2014-03-18",221.75,221.75,221.75,221.75,null,6.4000000000000003E-3]
["2014-03-19",221.85,221.85,221.85,221.85,null,5.0000000000000001E-4]
["2014-03-20",223.87,223.87,223.87,223.87,null,9.1000000000000004E-3]
["2014-03-21",224.77,225.09,225.09,224.77,"3,17K",4.0000000000000001E-3]
["2014-03-25",222.75,222.75,222.75,222.75,null,-8.9999999999999993E-3]
["2014-03-26",223.83,223.83,223.83,223.83,null,4.7999999999999996E-3]
["2014-03-27",222.03,222.03,222.03,222.03,null,-8.0000000000000002E-3]
["2014-03-28",223.75,223.75,223.75,223.75,null,7.7000000000000002E-3]
["2014-03-31",223.78,224,224,223.78,"0,20K",1E-4]
["2014-04-01",224.85,224.85,224.85,224.85,null,4.7999999999999996E-3]
["2014-04-02",226.48,226.48,226.48,226.48,null,7.1999999999999998E-3]
["2014-04-03",227.3,227.3,227.3,227.3,null,3.5999999999999999E-3]
["2014-04-04",227.3,227.3,227.3,227.3,null,0]
["2014-04-07",222.93,224.34,224.34,222.93,"0,01K",-1.9199999999999998E-2]
["2014-04-08",221.33,221.2,221.33,221.1,"3,15K",-7.1999999999999998E-3]
["2014-04-09",221.85,222.25,222.25,221.85,"0,06K",2.3E-3]
["2014-04-10",220.7,220.7,220.7,220.7,null,-5.1999999999999998E-3]
["2014-04-11",217.55,217,217.55,217,"0,04K",-1.43E-2]
["2014-04-14",219.08,219.08,219.08,219.08,null,7.0000000000000001E-3]
["2014-04-15",218.89,218.89,218.89,218.89,null,-8.9999999999999998E-4]
["2014-04-17",222.45,222.45,222.45,222.45,null,1.6299999999999999E-2]
["2014-04-23",224.53,224.53,224.53,224.53,null,9.4000000000000004E-3]
["2014-04-24",224.85,224.85,224.85,224.85,null,1.4E-3]
["2014-04-25",222.83,222.83,222.83,222.83,null,-8.9999999999999993E-3]
["2014-04-28",222.88,222.88,222.88,222.88,null,2.0000000000000001E-4]
["2014-04-29",224.53,224.53,224.53,224.53,null,7.4000000000000003E-3]
["2014-04-30",223.7,224.05,224.05,223.7,"2,50K",-3.7000000000000002E-3]
["2014-05-02",224.43,224.43,224.43,224.43,null,3.3E-3]
["2014-05-05",223.95,223.95,223.95,223.95,null,-2.0999999999999999E-3]
["2014-05-06",222.55,222.55,222.55,222.55,null,-6.3E-3]
["2014-05-07",222.17,222.17,222.17,222.17,null,-1.6999999999999999E-3]
["2014-05-09",224.85,224.85,224.85,224.85,null,1.21E-2]
["2014-05-13",228.98,228.98,228.98,228.98,null,1.84E-2]
["2014-05-14",228.4,228.4,228.4,228.4,null,-2.5000000000000001E-3]
["2014-05-16",226.03,226.03,226.03,226.03,null,-1.04E-2]
["2014-05-19",227.13,227.13,227.13,227.13,null,4.8999999999999998E-3]
["2014-05-20",227.13,227.13,227.13,227.13,null,0]
["2014-05-21",228,226.25,228,226.25,"0,01K",3.8E-3]
["2014-05-22",229.68,229.68,229.68,229.68,null,7.4000000000000003E-3]
["2014-05-23",230.44,230.44,230.44,230.44,null,3.3E-3]
["2014-05-26",231.04,231.04,231.04,231.04,null,2.5999999999999999E-3]
["2014-05-27",231.95,231.95,231.95,231.95,null,3.8999999999999998E-3]
["2014-05-28",232.72,232.72,232.72,232.72,null,3.3E-3]
["2014-05-29",232.76,232.76,232.76,232.76,null,2.0000000000000001E-4]
["2014-05-30",233.1,233.1,233.1,233.1,null,1.5E-3]
["2014-06-02",234.03,234.03,234.03,234.03,null,4.0000000000000001E-3]
["2014-06-03",233.43,233.51,233.51,233.43,"0,84K",-2.5999999999999999E-3]
["2014-06-04",234.15,234.15,234.15,234.15,null,3.0999999999999999E-3]
["2014-06-05",235.23,235.23,235.23,235.23,null,4.5999999999999999E-3]
["2014-06-06",236.47,236.47,236.47,236.47,"11,44K",5.3E-3]
["2014-06-09",235.13,235.13,235.13,235.13,"0,00K",-5.7000000000000002E-3]
["2014-06-11",237.85,237.85,237.85,237.85,null,1.1599999999999999E-2]
["2014-06-12",236.85,236.85,236.85,236.85,null,-4.1999999999999997E-3]
["2014-06-13",236.75,235.99,236.75,235.9,"0,53K",-4.0000000000000002E-4]
["2014-06-16",235.7,236.75,236.75,235.7,"0,50K",-4.4000000000000003E-3]
["2014-06-17",237.08,237.08,237.08,237.08,null,5.8999999999999999E-3]
["2014-06-18",236.98,236.98,236.98,236.98,null,-4.0000000000000002E-4]
["2014-06-19",237.83,237.83,237.83,237.83,null,3.5999999999999999E-3]
["2014-06-20",239.35,239.35,239.35,239.35,null,6.4000000000000003E-3]
["2014-06-23",238.73,238.73,238.73,238.73,null,-2.5999999999999999E-3]
["2014-06-24",239.8,239.8,239.8,239.8,null,4.4999999999999997E-3]
["2014-06-25",237.48,237.48,237.48,237.48,null,-9.7000000000000003E-3]
["2014-06-26",237.78,237.78,237.78,237.78,null,1.2999999999999999E-3]
["2014-06-27",237.78,237.64,237.78,237.64,"0,42K",0]
["2014-06-30",237.5,236.98,237.5,236.98,"0,01K",-1.1999999999999999E-3]
["2014-07-01",239.13,239.13,239.13,239.13,null,6.8999999999999999E-3]
["2014-07-02",239.7,239.7,239.7,239.7,null,2.3999999999999998E-3]
["2014-07-03",241.45,241.45,241.45,241.45,null,7.3000000000000001E-3]
["2014-07-04",241.63,241.63,241.63,241.63,null,6.9999999999999999E-4]
["2014-07-07",240.73,240.73,240.73,240.73,"0,16K",-3.7000000000000002E-3]
["2014-07-08",238.88,238.88,238.88,238.88,null,-7.7000000000000002E-3]
["2014-07-09",239.3,239.3,239.3,239.3,null,1.8E-3]
["2014-07-10",239.28,239,239.28,239,"0,05K",-1E-4]
["2014-07-11",239.4,239.4,239.4,239.4,null,5.0000000000000001E-4]
["2014-07-14",240.78,240.78,240.78,240.78,null,5.7999999999999996E-3]
["2014-07-15",240.78,240.78,240.78,240.78,null,0]
["2014-07-16",242.28,242.49,242.49,242.28,"1,00K",6.1999999999999998E-3]
["2014-07-17",241.93,241.93,241.93,241.93,null,-1.4E-3]
["2014-07-18",242,240.4,242,240.4,"4,30K",2.9999999999999997E-4]
["2014-07-21",241.46,242.29,242.29,241.46,"0,08K",-2.2000000000000001E-3]
["2014-07-22",244.33,243.87,244.33,243.87,"0,58K",1.1900000000000001E-2]
["2014-07-23",244.88,244.19,244.88,244.18,"2,44K",2.3E-3]
["2014-07-24",245.18,245.18,245.18,245.18,null,1.1999999999999999E-3]
["2014-07-25",243.9,243.9,243.9,243.9,"5,68K",-5.1999999999999998E-3]
["2014-07-28",243.87,243.96,244.21,242.75,"1,79K",-1E-4]
["2014-07-29",243.95,243.95,243.95,243.95,null,2.9999999999999997E-4]
["2014-07-30",243.98,244.38,244.38,243.98,"1,00K",1E-4]
["2014-07-31",240.8,243,243,240.8,"0,51K",-1.2999999999999999E-2]
["2014-08-01",237.55,237.55,237.55,237.55,"0,98K",-1.35E-2]
["2014-08-04",238.23,238.23,238.23,238.23,null,2.8999999999999998E-3]
["2014-08-05",239.7,239.7,239.7,239.7,"5,83K",6.1999999999999998E-3]
["2014-08-06",239.28,238.18,239.28,237.55,"3,01K",-1.8E-3]
["2014-08-07",238.65,238.65,238.65,238.65,"0,53K",-2.5999999999999999E-3]
["2014-08-08",237.35,235.55,237.35,235.55,"0,10K",-5.4000000000000003E-3]
["2014-08-12",240.03,241.04,241.19,240.03,"0,08K",1.1299999999999999E-2]
["2014-08-13",242.05,242.05,242.05,242.05,null,8.3999999999999995E-3]
["2014-08-14",242.18,242.29,242.29,242.18,"1,65K",5.0000000000000001E-4]
["2014-08-15",241.6,241.6,241.6,241.6,null,-2.3999999999999998E-3]
["2014-08-18",245,243.75,245,243.75,"4,35K",1.41E-2]
["2014-08-19",246.85,245.73,246.85,245.73,"0,10K",7.6E-3]
["2014-08-20",248,248,248,248,null,4.7000000000000002E-3]
["2014-08-21",249.03,248.86,249.03,248.86,"0,02K",4.1999999999999997E-3]
["2014-08-22",249.87,249.87,249.87,249.87,"0,49K",3.3999999999999998E-3]
["2014-08-25",251.88,251.39,252.09,251.39,"12,80K",8.0000000000000002E-3]
["2014-08-26",252.35,251.69,252.35,251.69,"5,31K",1.9E-3]
["2014-08-27",251.78,252.43,252.44,251.78,"2,32K",-2.3E-3]
["2014-08-28",251.62,251.15,251.62,251.15,"1,20K",-5.9999999999999995E-4]
["2014-08-29",253.05,253.05,253.05,253.05,null,5.7000000000000002E-3]
["2014-09-01",253.38,253.2,253.38,253.2,"7,10K",1.2999999999999999E-3]
["2014-09-02",253.65,253.9,253.94,253.65,"3,17K",1.1000000000000001E-3]
["2014-09-03",253.35,254.41,254.41,253.35,"0,07K",-1.1999999999999999E-3]
["2014-09-05",255.98,256.10000000000002,256.10000000000002,255.31,"0,47K",1.04E-2]
["2014-09-08",257.52999999999997,257.45,257.52999999999997,257.14999999999998,"0,23K",6.1000000000000004E-3]
["2014-09-09",256.95,256.95,256.95,256.95,null,-2.3E-3]
["2014-09-10",256.18,256.39999999999998,256.39999999999998,256.18,"0,04K",-3.0000000000000001E-3]
["2014-09-11",256.33,256.33,256.33,256.33,null,5.9999999999999995E-4]
["2014-09-12",255.58,257.24,257.24,255.58,"0,07K",-2.8999999999999998E-3]
["2014-09-15",254.63,254.63,254.63,254.63,null,-3.7000000000000002E-3]
["2014-09-16",255.95,254.5,255.95,254.5,"0,01K",5.1999999999999998E-3]
["2014-09-17",256.73,256.56,256.73,256.56,"0,22K",3.0000000000000001E-3]
["2014-09-18",259.10000000000002,258.83,259.44,258.83,"3,66K",9.1999999999999998E-3]
["2014-09-19",260.58,260.95,261.02,260.58,"7,22K",5.7000000000000002E-3]
["2014-09-22",258.89999999999998,259.35000000000002,259.35000000000002,258.89999999999998,"0,00K",-6.4000000000000003E-3]
["2014-09-23",257.38,257.38,257.38,257.38,null,-5.8999999999999999E-3]
["2014-09-24",259.13,257.75,259.13,257.52,"0,02K",6.7999999999999996E-3]
["2014-09-25",261.10000000000002,260.8,261.10000000000002,260.8,"0,83K",7.6E-3]
["2014-09-26",257.89999999999998,257.3,257.89999999999998,257.3,"0,90K",-1.23E-2]
["2014-09-29",258.88,257.89999999999998,258.88,257.89999999999998,"0,00K",3.8E-3]
["2014-09-30",261.55,261.95,261.95,261.55,"0,02K",1.03E-2]
["2014-10-01",258.62,260.07,260.07,258.62,"0,04K",-1.12E-2]
["2014-10-02",254.05,256.10000000000002,256.14,254.05,"0,07K",-1.77E-2]
["2014-10-06",260.52999999999997,262.22000000000003,262.22000000000003,260.52999999999997,"4,74K",2.5499999999999998E-2]
["2014-10-07",256.7,257.54000000000002,258.39999999999998,256.7,"10,91K",-1.47E-2]
["2014-10-08",254.01,254.6,255.4,253.35,"0,12K",-1.0500000000000001E-2]
["2014-10-09",256.26,256.26,256.26,256.26,"6,21K",8.8999999999999999E-3]
["2014-10-10",253,253.55,254.6,252.46,"3,63K",-1.2699999999999999E-2]
["2014-10-13",249.6,249.26,250,248.33,"2,19K",-1.34E-2]
["2014-10-14",248.66,246.63,248.66,246.63,"2,11K",-3.8E-3]
["2014-10-15",245.15,246.16,246.16,245.12,"5,09K",-1.41E-2]
["2014-10-16",242.23,242.2,242.31,238.26,"8,31K",-1.1900000000000001E-2]
["2014-10-17",247.25,243.74,247.25,243.74,"11,62K",2.07E-2]
["2014-10-20",246.55,246.55,246.75,245.3,"1,53K",-2.8E-3]
["2014-10-21",252.84,247.74,252.84,247.74,"0,04K",2.5499999999999998E-2]
["2014-10-22",256.54000000000002,254.46,256.54000000000002,254.13,"0,47K",1.46E-2]
["2014-10-23",257.43,255.24,257.43,255.12,"2,59K",3.5000000000000001E-3]
["2014-10-24",257.19,256.5,257.19,255.36,"8,15K",-8.9999999999999998E-4]
["2014-10-27",256.62,258.60000000000002,258.60000000000002,256.62,"0,04K",-2.2000000000000001E-3]
["2014-10-28",257.79000000000002,258.08999999999997,258.89999999999998,257.22000000000003,"2,53K",4.5999999999999999E-3]
["2014-10-29",258.92,259.02,259.02,258.92,"0,30K",4.4000000000000003E-3]
["2014-10-30",262.43,263,263,262.43,"0,01K",1.3599999999999999E-2]
["2014-10-31",267.75,266.69,267.8,266.69,"5,26K",2.0299999999999999E-2]
["2014-11-03",269.06,268.67,269.06,268.67,"0,02K",4.8999999999999998E-3]
["2014-11-04",266,267.62,267.62,265.55,"2,12K",-1.14E-2]
["2014-11-05",269.51,268.95,270.14999999999998,268.95,"0,10K",1.32E-2]
["2014-11-06",271.89,268.75,271.89,268.75,"0,11K",8.8000000000000005E-3]
["2014-11-07",272.93,273.85000000000002,273.85000000000002,272.85000000000002,"0,60K",3.8E-3]
["2014-11-10",273.14,270.8,273.14,270.8,"0,18K",8.0000000000000004E-4]
["2014-11-11",273.06,274.05,274.05,273.06,"0,23K",-2.9999999999999997E-4]
["2014-11-12",272.7,271.97000000000003,272.7,271.97000000000003,"0,83K",-1.2999999999999999E-3]
["2014-11-13",272.26,273.41000000000003,273.41000000000003,272.26,"0,40K",-1.6000000000000001E-3]
["2014-11-14",272.49,272.49,272.49,272.49,null,8.0000000000000004E-4]
["2014-11-17",272.5,271.2,272.5,271.2,"3,93K",0]
["2014-11-18",272.82,272.82,272.82,272.82,null,1.1999999999999999E-3]
["2014-11-19",271.8,272.56,272.8,271.8,"4,83K",-3.7000000000000002E-3]
["2014-11-20",273.37,272.2,273.37,272.2,"0,02K",5.7999999999999996E-3]
["2014-11-21",277.77,278.14999999999998,278.14999999999998,277.75,"7,51K",1.61E-2]
["2014-11-24",277.17,278.14,278.14,277.17,"8,66K",-2.2000000000000001E-3]
["2014-11-25",276.51,277.73,278.3,276.51,"0,14K",-2.3999999999999998E-3]
["2014-11-26",275.95,277.36,277.36,275.95,"0,52K",-2E-3]
["2014-11-27",277.32,277.32,277.32,277.32,null,5.0000000000000001E-3]
["2014-11-28",278.18,278.18,278.18,278.18,"0,90K",3.0999999999999999E-3]
["2014-12-01",274.67,275.41000000000003,275.41000000000003,274.67,"0,02K",-1.26E-2]
["2014-12-02",277.75,276.05,277.75,276.05,"1,12K",1.12E-2]
["2014-12-03",280.68,278.55,280.7,278.55,"1,09K",1.0500000000000001E-2]
["2014-12-04",277.10000000000002,281.45,281.45,277.10000000000002,"3,12K",-1.2800000000000001E-2]
["2014-12-05",281.52999999999997,279.45,281.52999999999997,279.45,"1,15K",1.6E-2]
["2014-12-08",281.47000000000003,281.81,281.81,281.47000000000003,"0,01K",-2.0000000000000001E-4]
["2014-12-09",274.91000000000003,274.91000000000003,274.91000000000003,274.91000000000003,null,-2.3300000000000001E-2]
["2014-12-10",274.45,274.75,274.75,274.45,"4,00K",-1.6999999999999999E-3]
["2014-12-11",276.69,272.75,276.69,272.75,"15,22K",8.2000000000000007E-3]
["2014-12-12",269.89999999999998,269.89999999999998,269.89999999999998,269.89999999999998,null,-2.4500000000000001E-2]
["2014-12-15",266.63,270.35000000000002,270.63,266.63,"1,15K",-1.21E-2]
["2014-12-16",269.45999999999998,266.54000000000002,269.45999999999998,262.73,"4,40K",1.06E-2]
["2014-12-17",267.63,265.42,267.63,265.3,"15,62K",-6.7999999999999996E-3]
["2014-12-18",276.93,275.7,278.31,275.7,"8,73K",3.4700000000000002E-2]
["2014-12-19",282.45,282.01,282.45,282.01,"0,46K",1.9900000000000001E-2]
["2014-12-22",282.45999999999998,282.48,282.70999999999998,282.45999999999998,"1,86K",0]
["2014-12-23",285.98,285.25,285.98,285.25,"1,50K",1.2500000000000001E-2]
["2014-12-29",287.10000000000002,286.13,287.10000000000002,286.13,"0,50K",3.8999999999999998E-3]
["2014-12-30",286.89,286.93,286.93,286.89,"0,04K",-6.9999999999999999E-4]
["2015-01-02",285.57,286.98,287.89999999999998,285.57,"4,06K",-4.5999999999999999E-3]
["2015-01-05",284.45,286.8,287.75,284.45,"8,07K",-3.8999999999999998E-3]
["2015-01-06",281.13,283.75,284.3,281.13,"0,08K",-1.17E-2]
["2015-01-07",285.36,282.22000000000003,285.81,282.16000000000003,"7,18K",1.4999999999999999E-2]
["2015-01-08",291.47000000000003,289.64999999999998,291.47000000000003,289.64999999999998,"0,06K",2.1399999999999999E-2]
["2015-01-09",288.85000000000002,292.85000000000002,292.85000000000002,288.06,"8,76K",-8.9999999999999993E-3]
["2015-01-12",287.61,288.29000000000002,289.85000000000002,287.58,"4,00K",-4.3E-3]
["2015-01-13",290.75,286.45999999999998,292.10000000000002,286.45999999999998,"0,04K",1.09E-2]
["2015-01-14",283.04000000000002,287.95999999999998,287.95999999999998,282.48,"4,11K",-2.6499999999999999E-2]
["2015-01-15",289.04000000000002,288.58,289.04000000000002,287.25,"0,60K",2.12E-2]
["2015-01-16",290.70999999999998,286.27999999999997,291.60000000000002,284.83999999999997,"12,38K",5.7999999999999996E-3]
["2015-01-19",290.11,291.61,291.61,289.97000000000003,"0,16K",-2.0999999999999999E-3]
["2015-01-20",290.75,292.54000000000002,292.56,290.39999999999998,"4,12K",2.2000000000000001E-3]
["2015-01-21",293.33999999999997,292,294.39,290.58,"0,92K",8.8999999999999999E-3]
["2015-01-22",299.7,293.89999999999998,300.08,293.89999999999998,"7,22K",2.1700000000000001E-2]
["2015-01-23",305.5,303.89999999999998,307.83,303.89999999999998,"3,69K",1.9400000000000001E-2]
["2015-01-26",303.82,304.05,304.79000000000002,303.79000000000002,"3,75K",-5.4999999999999997E-3]
["2015-01-27",298.49,304.35000000000002,304.35000000000002,298.32,"3,76K",-1.7500000000000002E-2]
["2015-01-28",299.38,300.25,300.27999999999997,299.38,"0,51K",3.0000000000000001E-3]
["2015-01-29",295.64,297.31,297.31,293.20999999999998,"2,26K",-1.2500000000000001E-2]
["2015-01-30",297,297.86,297.92,296.26,"14,25K",4.5999999999999999E-3]
["2015-02-02",296.11,295.32,296.11,292.86,"7,38K",-3.0000000000000001E-3]
["2015-02-03",295.97000000000003,298.77,299.60000000000002,295.97000000000003,"5,52K",-5.0000000000000001E-4]
["2015-02-04",300.45999999999998,298.54000000000002,300.45999999999998,297.97000000000003,"13,00K",1.52E-2]
["2015-02-05",301.63,300.39,301.63,299.43,"7,87K",3.8999999999999998E-3]
["2015-02-06",305.22000000000003,301.45,305.64999999999998,301,"2,14K",1.1900000000000001E-2]
["2015-02-09",303.48,302.64,303.48,302.64,"1,74K",-5.7000000000000002E-3]
["2015-02-10",304.35000000000002,302.82,305.17,302.82,"3,37K",2.8999999999999998E-3]
["2015-02-11",306.29000000000002,306.29000000000002,306.29000000000002,306.29000000000002,"0,82K",6.4000000000000003E-3]
["2015-02-12",305.7,305.7,305.7,305.7,null,-1.9E-3]
["2015-02-13",306.97000000000003,306.14,307.64999999999998,306.14,"0,08K",4.1999999999999997E-3]
["2015-02-16",308.24,307.3,308.24,307.3,"0,05K",4.1000000000000003E-3]
["2015-02-17",308.10000000000002,308,308.10000000000002,306.99,"6,72K",-5.0000000000000001E-4]
["2015-02-18",309.39999999999998,308.63,309.39999999999998,308.63,"3,12K",4.1999999999999997E-3]
["2015-02-19",308.89,308.11,309.07,308.07,"5,39K",-1.6000000000000001E-3]
["2015-02-20",309.04000000000002,309.95,310.48,308.85000000000002,"2,38K",5.0000000000000001E-4]
["2015-02-23",311.42,311.52999999999997,311.52999999999997,311.42,"3,09K",7.7000000000000002E-3]
["2015-02-24",312.79000000000002,312.55,312.79000000000002,311.82,"8,11K",4.4000000000000003E-3]
["2015-02-25",312.07,311.61,312.07,311.61,"0,90K",-2.3E-3]
["2015-02-26",315.89999999999998,312.14999999999998,315.89999999999998,311.60000000000002,"5,96K",1.23E-2]
["2015-02-27",315.27999999999997,314.85000000000002,316.20999999999998,314.85000000000002,"0,92K",-2E-3]
["2015-03-02",316.77,315.86,316.77,314.89999999999998,"4,63K",4.7000000000000002E-3]
["2015-03-03",314.39,315.23,315.23,314.39,"0,03K",-7.4999999999999997E-3]
["2015-03-04",317.58999999999997,316.16000000000003,317.58999999999997,316.16000000000003,"1,65K",1.0200000000000001E-2]
["2015-03-05",319.58,318.7,319.58,318.45,"1,78K",6.3E-3]
["2015-03-06",321.06,321.22000000000003,322.51,321.06,"4,04K",4.5999999999999999E-3]
["2015-03-09",320.87,319.14999999999998,320.87,319.14999999999998,"0,04K",-5.9999999999999995E-4]
["2015-03-10",320.89999999999998,322.3,322.3,320.89999999999998,"3,11K",1E-4]
["2015-03-11",324.08,321.77,324.39999999999998,321.77,"10,37K",9.9000000000000008E-3]
["2015-03-12",325.73,322.64,325.73,322.64,"3,31K",5.1000000000000004E-3]
["2015-03-13",326.51,326.75,328.1,326.33,"2,38K",2.3999999999999998E-3]
["2015-03-16",328.19,327,329.15,327,"20,83K",5.1000000000000004E-3]
["2015-03-17",327.63,326.85000000000002,327.63,326.69,"0,07K",-1.6999999999999999E-3]
["2015-03-18",326.05,327.10000000000002,327.10000000000002,326.05,"0,07K",-4.7999999999999996E-3]
["2015-03-19",329.04,330,330,329.04,"0,52K",9.1999999999999998E-3]
["2015-03-20",326.38,326.38,326.38,326.38,null,-8.0999999999999996E-3]
["2015-03-23",324.06,323.45,324.29000000000002,323.45,"3,05K",-7.1000000000000004E-3]
["2015-03-24",322.8,322.05,322.8,321.5,"1,64K",-3.8999999999999998E-3]
["2015-03-25",316.79000000000002,320.8,320.83999999999997,316.79000000000002,"25,78K",-1.8599999999999998E-2]
["2015-03-26",316.38,314.82,316.38,314.82,"1,40K",-1.2999999999999999E-3]
["2015-03-27",316.82,319.38,319.38,316.39999999999998,"9,32K",1.4E-3]
["2015-03-30",322.91000000000003,320.8,322.91000000000003,320.8,"0,10K",1.9199999999999998E-2]
["2015-03-31",324.73,324.69,324.73,324.69,"0,90K",5.5999999999999999E-3]
["2015-04-01",320.39999999999998,320.42,323.13,320.29000000000002,"12,39K",-1.3299999999999999E-2]
["2015-04-02",319.45999999999998,318.8,319.45999999999998,318.8,"0,01K",-2.8999999999999998E-3]
["2015-04-07",322.89999999999998,322.26,322.89999999999998,322.26,"3,04K",1.0800000000000001E-2]
["2015-04-08",323.25,320.58999999999997,323.25,320.58999999999997,"0,01K",1.1000000000000001E-3]
["2015-04-09",326.58,324.14999999999998,326.8,324.14999999999998,"1,02K",1.03E-2]
["2015-04-10",332.61,330.03,332.61,330.03,"0,01K",1.8499999999999999E-2]
["2015-04-13",333.85,333.5,333.97,333.5,"0,67K",3.7000000000000002E-3]
["2015-04-14",329.28,332.15,332.15,327.42,"7,02K",-1.37E-2]
["2015-04-15",332.85,332.73,333.35,331,"1,75K",1.0800000000000001E-2]
["2015-04-16",329.35,332.54,332.54,327.96,"14,85K",-1.0500000000000001E-2]
["2015-04-17",324.33,327.75,327.75,324.2,"3,47K",-1.52E-2]
["2015-04-20",328.41,326.89,328.41,326.89,"3,81K",1.26E-2]
["2015-04-21",327.86,332.09,332.14,327.86,"1,02K",-1.6999999999999999E-3]
["2015-04-22",328.89,328.89,328.89,328.89,null,3.0999999999999999E-3]
["2015-04-23",327.76,328.44,328.44,327.76,"0,06K",-3.3999999999999998E-3]
["2015-04-24",327.56,326.67,327.56,326.67,"0,02K",-5.9999999999999995E-4]
["2015-04-27",327,328.7,328.7,327,"5,21K",-1.6999999999999999E-3]
["2015-04-28",323.17,326,326,323.17,"7,11K",-1.17E-2]
["2015-04-29",317.10000000000002,319.88,320.45,315.27999999999997,"2,70K",-1.8800000000000001E-2]
["2015-04-30",315.05,315.5,317.35000000000002,313.85000000000002,"3,13K",-6.4999999999999997E-3]
["2015-05-04",318.61,317.64,318.61,317.64,"0,90K",1.1299999999999999E-2]
["2015-05-05",314.61,320.05,320.05,314.61,"2,03K",-1.26E-2]
["2015-05-06",308.49,314.14,314.14,308.49,"0,04K",-1.95E-2]
["2015-05-07",310.85000000000002,307.49,310.85000000000002,303.52,"7,71K",7.7000000000000002E-3]
["2015-05-08",316.58999999999997,313.10000000000002,316.58999999999997,312.89,"1,42K",1.8499999999999999E-2]
["2015-05-11",318.5,317.81,318.5,317.81,"0,13K",6.0000000000000001E-3]
["2015-05-12",313.94,314.24,314.24,311.41000000000003,"0,54K",-1.43E-2]
["2015-05-13",310.74,310.74,310.74,310.74,null,-1.0200000000000001E-2]
["2015-05-14",312.94,310.33999999999997,312.94,310.33999999999997,"0,56K",7.1000000000000004E-3]
["2015-05-15",311.5,311.5,311.5,311.5,null,-4.5999999999999999E-3]
["2015-05-18",315.20999999999998,314.74,315.20999999999998,314.74,"0,50K",1.1900000000000001E-2]
["2015-05-19",321.45999999999998,321.8,321.8,321.45999999999998,"2,98K",1.9800000000000002E-2]
["2015-05-20",322.39,321.55,322.39,321.55,"0,14K",2.8999999999999998E-3]
["2015-05-21",322.43,320.26,322.43,319.64999999999998,"0,17K",1E-4]
["2015-05-22",324.23,323.91000000000003,324.26,323.91000000000003,"0,11K",5.5999999999999999E-3]
["2015-05-26",325.75,327.14,327.14,325.75,"0,01K",4.7000000000000002E-3]
["2015-05-27",327.18,324.25,327.64,324.25,"0,57K",4.4000000000000003E-3]
["2015-05-28",326.75,326.89999999999998,326.89999999999998,326.75,"0,06K",-1.2999999999999999E-3]
["2015-05-29",323.08999999999997,325.67,325.67,323.04000000000002,"3,99K",-1.12E-2]
["2015-06-01",325.08999999999997,324.85000000000002,325.39999999999998,323.44,"2,36K",6.1999999999999998E-3]
["2015-06-02",319.02999999999997,323.93,323.94,316.76,"4,89K",-1.8599999999999998E-2]
["2015-06-03",316.63,318.25,318.25,316.63,"0,96K",-7.4999999999999997E-3]
["2015-06-04",313.76,312.94,315.11,312.94,"4,01K",-9.1000000000000004E-3]
["2015-06-05",317.11,314.41000000000003,318.19,313.83999999999997,"15,02K",1.0699999999999999E-2]
["2015-06-08",313.08,314.36,314.36,313.08,"0,96K",-1.2699999999999999E-2]
["2015-06-09",311.04000000000002,310.72000000000003,311.67,309.56,"23,52K",-6.4999999999999997E-3]
["2015-06-10",313.48,310.64,313.48,310.64,"0,17K",7.7999999999999996E-3]
["2015-06-11",315.99,315.06,317.18,315.06,"2,09K",8.0000000000000002E-3]
["2015-06-12",313.26,313.26,313.26,313.26,null,-8.6E-3]
["2015-06-15",311.7,312.64999999999998,313.3,310.52,"4,70K",-5.0000000000000001E-3]
["2015-06-16",313.33,308.83,313.33,308.83,"5,21K",5.1999999999999998E-3]
["2015-06-17",314.05,314.2,314.95,313.61,"3,47K",2.3E-3]
["2015-06-18",313.25,312.77999999999997,313.25,312.64999999999998,"1,00K",-2.5000000000000001E-3]
["2015-06-19",314.85000000000002,315.83,316.81,314.64999999999998,"2,01K",5.1000000000000004E-3]
["2015-06-22",314.89,313.89999999999998,315.19,313.89999999999998,"0,92K",1E-4]
["2015-06-23",319.48,319.10000000000002,319.48,319.10000000000002,"0,06K",1.46E-2]
["2015-06-24",319.47000000000003,319.14,319.58999999999997,318.95999999999998,"1,03K",0]
["2015-06-25",318,318.81,319.07,318,"1,45K",-4.5999999999999999E-3]
["2015-06-26",317.95999999999998,316.16000000000003,317.95999999999998,315.75,"0,33K",-1E-4]
["2015-06-29",313.02999999999997,317.5,317.5,313.02999999999997,"3,65K",-1.55E-2]
["2015-06-30",311.81,311.29000000000002,313.39999999999998,311.29000000000002,"7,86K",-3.8999999999999998E-3]
["2015-07-01",315.70999999999998,315.17,316.24,314.98,"19,11K",1.2500000000000001E-2]
["2015-07-02",315.18,317.64,317.64,315.18,"6,22K",-1.6999999999999999E-3]
["2015-07-03",314.93,314.93,314.93,314.93,null,-8.0000000000000004E-4]
["2015-07-06",315.42,313.89,315.89999999999998,313.89,"1,58K",1.6000000000000001E-3]
["2015-07-07",314.7,318.7,319.7,314.7,"1,02K",-2.3E-3]
["2015-07-08",313.45,315.39,315.39,313.45,"0,82K",-4.0000000000000001E-3]
["2015-07-09",315.48,315.39999999999998,315.48,315.39999999999998,"0,90K",6.4999999999999997E-3]
["2015-07-10",313.91000000000003,312.8,313.91000000000003,312.20999999999998,"1,52K",-5.0000000000000001E-3]
["2015-07-13",320.58,316.04000000000002,320.58,316.04000000000002,"1,95K",2.12E-2]
["2015-07-14",322.74,322.60000000000002,323,320.92,"2,37K",6.7000000000000002E-3]
["2015-07-15",324.86,322.85000000000002,325.14999999999998,322.70999999999998,"0,16K",6.6E-3]
["2015-07-16",328.38,327.74,328.38,327.62,"0,11K",1.0800000000000001E-2]
["2015-07-17",329.82,329.05,329.82,329.05,"1,56K",4.4000000000000003E-3]
["2015-07-20",330.75,330.75,331.44,330.27,"3,55K",2.8E-3]
["2015-07-21",327.07,330.67,330.67,326.91000000000003,"0,08K",-1.11E-2]
["2015-07-22",326.89999999999998,325.97000000000003,327.51,325.97000000000003,"0,58K",-5.0000000000000001E-4]
["2015-07-23",324.3,327.07,327.07,324.3,"0,59K",-8.0000000000000002E-3]
["2015-07-24",322.01,324.64,324.77,322.01,"0,23K",-7.1000000000000004E-3]
["2015-07-27",313.86,315.85000000000002,315.85000000000002,313.86,"0,06K",-2.53E-2]
["2015-07-28",317.83,317.25,317.89,317.20999999999998,"1,00K",1.26E-2]
["2015-07-29",321.93,320.73,321.93,320.73,"1,43K",1.29E-2]
["2015-07-30",324.91000000000003,324.94,324.94,324.91000000000003,"0,50K",9.2999999999999992E-3]
["2015-07-31",322.7,325.7,325.7,322.7,"0,06K",-6.7999999999999996E-3]
["2015-08-03",323.79000000000002,323.14999999999998,323.79000000000002,323.14999999999998,"42,02K",3.3999999999999998E-3]
["2015-08-04",322.64999999999998,322.36,322.89,322.36,"1,19K",-3.5000000000000001E-3]
["2015-08-05",327.55,325.04000000000002,327.95,325.04000000000002,"4,72K",1.52E-2]
["2015-08-06",321.89999999999998,325.39999999999998,325.39999999999998,321.89999999999998,"0,33K",-1.72E-2]
["2015-08-07",319.14999999999998,322.94,322.94,319.14999999999998,"3,01K",-8.5000000000000006E-3]
["2015-08-10",322.7,322.7,322.7,322.7,null,1.11E-2]
["2015-08-11",317.77999999999997,321.63,321.63,317.77999999999997,"2,21K",-1.52E-2]
["2015-08-12",310.58999999999997,313.26,313.26,310,"1,08K",-2.2599999999999999E-2]
["2015-08-13",315.88,317.72000000000003,317.72000000000003,315.88,"0,02K",1.7000000000000001E-2]
["2015-08-14",316.49,316.08999999999997,316.49,313.89,"4,48K",1.9E-3]
["2015-08-17",319.55,319.33999999999997,319.55,319.33999999999997,"0,00K",9.7000000000000003E-3]
["2015-08-18",321.5,321.12,321.5,321.12,"0,09K",6.1000000000000004E-3]
["2015-08-19",316.35000000000002,319.86,319.86,316.35000000000002,"0,51K",-1.6E-2]
["2015-08-20",309.89999999999998,315.24,315.24,309.89999999999998,"2,64K",-2.0400000000000001E-2]
["2015-08-21",297.08999999999997,303.45,304.83,297.08999999999997,"14,86K",-4.1300000000000003E-2]
["2015-08-24",279.05,285.17,285.17,275.14,"4,47K",-6.0699999999999997E-2]
["2015-08-25",287.35000000000002,282.20999999999998,287.35000000000002,282.20999999999998,"11,13K",2.9700000000000001E-2]
["2015-08-26",279.8,277.83999999999997,286.35000000000002,277.83999999999997,"52,27K",-2.63E-2]
["2015-08-27",296.7,292.82,296.7,292.82,"0,39K",6.0400000000000002E-2]
["2015-08-28",300.45999999999998,295.86,300.45999999999998,295.77,"3,42K",1.2699999999999999E-2]
["2015-08-31",298.2,298.75,298.75,295.73,"1,74K",-7.4999999999999997E-3]
["2015-09-01",290.44,290.44,290.44,290.44,null,-2.5999999999999999E-2]
["2015-09-02",289.81,290.10000000000002,291.47000000000003,288.76,"3,29K",-2.2000000000000001E-3]
["2015-09-03",299.44,298.08999999999997,299.44,297.07,"1,41K",3.32E-2]
["2015-09-04",292.20999999999998,294.02,294.02,291.24,"5,63K",-2.41E-2]
["2015-09-07",293.14999999999998,294.86,294.86,293.01,"3,37K",3.2000000000000002E-3]
["2015-09-08",294.93,294.91000000000003,297.27,294.61,"16,96K",6.1000000000000004E-3]
["2015-09-09",298.8,298.8,298.8,298.8,null,1.3100000000000001E-2]
["2015-09-10",292.33999999999997,294.33,296.73,292.33999999999997,"10,39K",-2.1600000000000001E-2]
["2015-09-11",290.45,291.98,291.98,290.45,"0,56K",-6.4999999999999997E-3]
["2015-09-14",291.64,294.2,294.2,291.64,"0,19K",4.1000000000000003E-3]
["2015-09-15",295.42,291.67,295.42,291.60000000000002,"8,34K",1.2999999999999999E-2]
["2015-09-16",297.68,297.94,297.94,297.18,"3,12K",7.7000000000000002E-3]
["2015-09-17",298.82,298.37,298.82,297.81,"4,71K",3.8E-3]
["2015-09-18",293.08999999999997,293.08999999999997,293.08999999999997,293.08999999999997,null,-1.9199999999999998E-2]
["2015-09-21",298.07,292.5,298.83999999999997,292.5,"8,54K",1.7000000000000001E-2]
["2015-09-22",293.56,297.17,297.17,293.56,"8,21K",-1.5100000000000001E-2]
["2015-09-23",294,295.99,295.99,293.83,"4,40K",1.5E-3]
["2015-09-24",287.11,293.10000000000002,294.44,286.24,"8,14K",-2.3400000000000001E-2]
["2015-09-25",294.29000000000002,294.29000000000002,294.29000000000002,294.29000000000002,null,2.5000000000000001E-2]
["2015-09-28",285.99,293.64999999999998,293.92,285.99,"18,64K",-2.8199999999999999E-2]
["2015-09-29",283.60000000000002,282.02999999999997,285.33,281.55,"7,82K",-8.3999999999999995E-3]
["2015-09-30",289.88,288.75,289.88,288.75,"3,20K",2.2100000000000002E-2]
["2015-10-01",289.04000000000002,291.64999999999998,291.64999999999998,289.04000000000002,"1,34K",-2.8999999999999998E-3]
["2015-10-02",287.92,292.39999999999998,292.39999999999998,284.77,"1,86K",-3.8999999999999998E-3]
["2015-10-05",298.2,294.13,298.2,293.73,"1,34K",3.5700000000000003E-2]
["2015-10-06",297.58,299.16000000000003,299.16000000000003,297.58,"1,82K",-2.0999999999999999E-3]
["2015-10-07",297.89999999999998,299.83,300.39999999999998,297.89999999999998,"7,92K",1.1000000000000001E-3]
["2015-10-08",299.44,297.45999999999998,299.44,297.45999999999998,"4,75K",5.1999999999999998E-3]
["2015-10-09",300.27999999999997,301.57,301.57,300.27999999999997,"4,11K",2.8E-3]
["2015-10-12",300.44,300.62,300.62,299.51,"0,51K",5.0000000000000001E-4]
["2015-10-13",300.5,298.70999999999998,300.87,298.70999999999998,"1,42K",2.0000000000000001E-4]
["2015-10-14",295.33999999999997,297.07,297.27,295.33999999999997,"0,34K",-1.72E-2]
["2015-10-15",297.7,297.7,297.7,297.7,null,8.0000000000000002E-3]
["2015-10-16",302.55,301.64999999999998,302.55,301.61,"0,54K",1.6299999999999999E-2]
["2015-10-19",304.01,303.29000000000002,304.01,303.29000000000002,"1,46K",4.7999999999999996E-3]
["2015-10-20",303.37,303.86,303.86,303.37,"1,38K",-2.0999999999999999E-3]
["2015-10-21",303.67,303.66000000000003,304.10000000000002,303.66000000000003,"2,75K",1E-3]
["2015-10-22",310.35000000000002,302.75,310.35000000000002,302.75,"0,01K",2.1999999999999999E-2]
["2015-10-23",317.69,314,317.87,314,"6,35K",2.3699999999999999E-2]
["2015-10-26",317.48,317.31,318.8,317.20999999999998,"3,04K",-6.9999999999999999E-4]
["2015-10-27",316.13,316.13,316.13,316.13,null,-4.3E-3]
["2015-10-28",318.25,317.55,318.7,316.45999999999998,"8,44K",6.7000000000000002E-3]
["2015-10-29",322.8,323.25,323.26,321.5,"5,21K",1.43E-2]
["2015-10-30",321.05,322.12,322.14,319.95999999999998,"2,94K",-5.4000000000000003E-3]
["2015-11-02",321.64,318.05,321.64,318.05,"2,95K",1.8E-3]
["2015-11-03",325.79000000000002,322.83,325.79000000000002,322.83,"0,38K",1.29E-2]
["2015-11-04",327.64,327.24,328,327.24,"0,87K",5.7000000000000002E-3]
["2015-11-05",326.70999999999998,327.52,328.72,326.44,"5,76K",-2.8E-3]
["2015-11-06",330.02,327.08999999999997,330.99,326.85000000000002,"6,05K",1.01E-2]
["2015-11-09",326.06,330.01,330.45,326.06,"4,29K",-1.2E-2]
["2015-11-10",328.97,327.69,330,327.69,"2,13K",8.8999999999999999E-3]
["2015-11-11",328.32,329.53,330.99,328.32,"5,37K",-2E-3]
["2015-11-12",324.47000000000003,327.74,329.25,320.64999999999998,"4,56K",-1.17E-2]
["2015-11-13",321.33999999999997,322.55,322.61,320.2,"7,09K",-9.5999999999999992E-3]
["2015-11-16",321.06,320.49,322.06,320.39999999999998,"5,09K",-8.9999999999999998E-4]
["2015-11-17",329.21,327.07,329.21,327.07,"3,74K",2.5399999999999999E-2]
["2015-11-18",329.82,326.56,329.82,326.56,"0,65K",1.9E-3]
["2015-11-19",328.64,332.02,332.02,328.64,"0,71K",-3.5999999999999999E-3]
["2015-11-20",333.54,331.67,333.54,331.09,"0,17K",1.49E-2]
["2015-11-23",334.93,333.7,334.93,333.47,"0,02K",4.1999999999999997E-3]
["2015-11-24",332.22,333,333,330.18,"5,12K",-8.0999999999999996E-3]
["2015-11-25",334.48,335.15,335.15,334.48,"0,33K",6.7999999999999996E-3]
["2015-11-26",335.8,334.7,335.8,334.7,"0,03K",3.8999999999999998E-3]
["2015-11-27",335.28,334.11,335.78,334.11,"0,79K",-1.5E-3]
["2015-11-30",335.35,334.74,336.1,334.74,"0,22K",2.0000000000000001E-4]
["2015-12-01",334.47,334.17,335.29,334.17,"1,53K",-2.5999999999999999E-3]
["2015-12-02",336.58,335.99,337.11,335.99,"0,43K",6.3E-3]
["2015-12-03",322.67,335.1,336.76,322.67,"5,35K",-4.1300000000000003E-2]
["2015-12-04",323.74,321.67,323.89,320.99,"10,11K",3.3E-3]
["2015-12-07",324.19,327.36,329,323.73,"13,17K",1.4E-3]
["2015-12-08",322.36,323.95,324.39,320.89999999999998,"4,59K",-5.5999999999999999E-3]
["2015-12-09",319.38,320.89999999999998,322.14999999999998,319.38,"4,66K",-9.1999999999999998E-3]
["2015-12-10",319.17,318,320.13,317.35000000000002,"37,22K",-6.9999999999999999E-4]
["2015-12-11",312.45,318.39,318.39,312.45,"10,11K",-2.1100000000000001E-2]
["2015-12-14",307.24,313.73,314.14999999999998,306.08,"31,81K",-1.67E-2]
["2015-12-15",318.04000000000002,313.60000000000002,318.04000000000002,313.39,"3,14K",3.5200000000000002E-2]
["2015-12-16",318.19,319.56,320.3,317.95,"5,16K",5.0000000000000001E-4]
["2015-12-17",322.33,325.92,325.92,322.33,"24,87K",1.2999999999999999E-2]
["2015-12-18",316.91000000000003,318.47000000000003,319.13,315.72000000000003,"7,98K",-1.6799999999999999E-2]
["2015-12-21",311.99,314.45,315.89999999999998,311.99,"4,37K",-1.55E-2]
["2015-12-22",314.11,313.95999999999998,314.11,313.8,"3,20K",6.7999999999999996E-3]
["2015-12-23",321.54000000000002,318.68,321.54000000000002,318.68,"4,24K",2.3699999999999999E-2]
["2015-12-28",316.64999999999998,318.7,318.7,316.64999999999998,"2,17K",-1.52E-2]
["2015-12-29",323.64999999999998,319.31,323.64999999999998,319.31,"7,12K",2.2100000000000002E-2]
["2015-12-30",322.92,323.27,323.27,322.92,"0,05K",-2.3E-3]
["2016-01-04",314.51,313.97000000000003,314.83999999999997,313.26,"3,34K",-2.5999999999999999E-2]
["2016-01-05",319.47000000000003,317.39999999999998,319.89,316.27,"6,58K",1.5800000000000002E-2]
["2016-01-06",316.33999999999997,316.64,316.82,314.81,"11,31K",-9.7999999999999997E-3]
["2016-01-07",308.5,310.05,310.05,304.95999999999998,"21,63K",-2.4799999999999999E-2]
["2016-01-08",301.64999999999998,305.95,309.25,301.64999999999998,"27,90K",-2.2200000000000001E-2]
["2016-01-11",299.8,302.61,302.61,299.8,"9,07K",-6.1000000000000004E-3]
["2016-01-12",301.85000000000002,304,304.36,301.85000000000002,"0,51K",6.7999999999999996E-3]
["2016-01-13",304.07,306.93,307.07,303.69,"2,46K",7.4000000000000003E-3]
["2016-01-14",298.27999999999997,299.92,299.92,298.27999999999997,"0,50K",-1.9E-2]
["2016-01-15",291.55,298.85000000000002,298.85000000000002,290,"53,79K",-2.2599999999999999E-2]
["2016-01-18",293.82,295.04000000000002,295.55,293.37,"10,18K",7.7999999999999996E-3]
["2016-01-19",295.41000000000003,297.7,297.7,295.41000000000003,"5,97K",5.4000000000000003E-3]
["2016-01-20",286.55,289.95,289.95,285.43,"7,48K",-0.03]
["2016-01-21",294.89999999999998,290.56,294.89999999999998,290.3,"5,81K",2.9100000000000001E-2]
["2016-01-22",298.45,298.18,298.45,298.18,"15,73K",1.2E-2]
["2016-01-25",297.74,298.85000000000002,298.85000000000002,297.74,"0,26K",-2.3999999999999998E-3]
["2016-01-26",297.36,294.89999999999998,298.06,294.89999999999998,"12,33K",-1.2999999999999999E-3]
["2016-01-27",298.27,296.5,298.27,296.25,"6,61K",3.0999999999999999E-3]
["2016-01-28",292.82,294.82,295.66000000000003,291.72000000000003,"37,57K",-1.83E-2]
["2016-01-29",301.57,301.57,301.57,301.57,null,2.9899999999999999E-2]
["2016-02-01",302.52999999999997,302.35000000000002,302.52999999999997,300.74,"6,47K",3.2000000000000002E-3]
["2016-02-02",299.27,300.45,300.45,297.89999999999998,"3,41K",-1.0800000000000001E-2]
["2016-02-03",290.72000000000003,297.77999999999997,297.77999999999997,290.72000000000003,"10,20K",-2.86E-2]
["2016-02-04",290.86,294.14,294.3,288.43,"15,46K",5.0000000000000001E-4]
["2016-02-05",288.27,292,292,288.27,"19,26K",-8.8999999999999999E-3]
["2016-02-08",279.95,285.23,285.23,279.95,"24,33K",-2.8899999999999999E-2]
["2016-02-09",278.20999999999998,282.18,283.88,276.64999999999998,"32,12K",-6.1999999999999998E-3]
["2016-02-10",282.85000000000002,280.83999999999997,284.89,280.83999999999997,"24,55K",1.67E-2]
["2016-02-11",271.93,275.58,275.58,271.72000000000003,"12,90K",-3.8600000000000002E-2]
["2016-02-12",282.17,277.64999999999998,282.17,277.64999999999998,"0,78K",3.7699999999999997E-2]
["2016-02-15",288.64999999999998,287.39999999999998,288.64999999999998,287.39999999999998,"2,06K",2.3E-2]
["2016-02-16",287.98,288.32,288.32,287.14999999999998,"1,16K",-2.3E-3]
["2016-02-17",294.38,288.14999999999998,294.38,288.14999999999998,"0,23K",2.2200000000000001E-2]
["2016-02-18",295.02999999999997,295.62,296.95,294.77,"10,95K",2.2000000000000001E-3]
["2016-02-19",293.75,294.86,294.86,293.75,"0,50K",-4.3E-3]
["2016-02-22",300.33999999999997,298.14999999999998,300.75,298.14999999999998,"3,04K",2.24E-2]
["2016-02-23",297.64999999999998,299.5,299.5,297.64999999999998,"0,10K",-8.9999999999999993E-3]
["2016-02-24",293.31,295.95,295.95,293.31,"1,71K",-1.46E-2]
["2016-02-25",298.77999999999997,297.89999999999998,298.77999999999997,297.64999999999998,"6,40K",1.8599999999999998E-2]
["2016-02-26",304.77999999999997,302.89999999999998,304.77999999999997,302.89999999999998,"0,14K",2.01E-2]
["2016-02-29",307.20999999999998,300.89999999999998,307.20999999999998,300.89999999999998,"0,02K",8.0000000000000002E-3]
["2016-03-01",308.55,304.8,308.55,304.8,"0,02K",4.4000000000000003E-3]
["2016-03-02",311.39999999999998,310.35000000000002,311.39999999999998,310.35000000000002,"0,01K",9.1999999999999998E-3]
["2016-03-03",308.33,311.45,311.45,308.33,"1,21K",-9.9000000000000008E-3]
["2016-03-04",310.33,309.85000000000002,310.33,308.7,"6,77K",6.4999999999999997E-3]
["2016-03-07",310.51,310.60000000000002,310.60000000000002,309.8,"0,58K",5.9999999999999995E-4]
["2016-03-08",306.89999999999998,307.60000000000002,308.85000000000002,306.89999999999998,"0,76K",-1.1599999999999999E-2]
["2016-03-09",308.2,310.24,310.24,308.2,"0,01K",4.1999999999999997E-3]
["2016-03-10",301.69,307.75,309.74,301.69,"2,69K",-2.1100000000000001E-2]
["2016-03-11",308.13,308,308.13,307.98,"1,08K",2.1299999999999999E-2]
["2016-03-14",310.49,310.25,310.49,310.05,"0,08K",7.7000000000000002E-3]
["2016-03-15",309.02999999999997,308.85000000000002,309.02999999999997,308.52999999999997,"2,39K",-4.7000000000000002E-3]
["2016-03-16",310.73,310.45,311.45,310.45,"0,02K",5.4999999999999997E-3]
["2016-03-17",307.60000000000002,306.8,307.60000000000002,306.8,"0,49K",-1.01E-2]
["2016-03-18",310.2,309.64999999999998,310.2,309.64999999999998,"0,46K",8.5000000000000006E-3]
["2016-03-21",311.01,310.35000000000002,311.2,310.2,"4,45K",2.5999999999999999E-3]
["2016-03-22",312.61,312.3,312.61,311.25,"2,60K",5.1000000000000004E-3]
["2016-03-23",312.7,313.35000000000002,313.35000000000002,312.7,"0,10K",2.9999999999999997E-4]
["2016-03-24",309.7,310.95,310.95,309.7,"0,19K",-9.5999999999999992E-3]
["2016-03-29",310.43,311.89,311.89,310.25,"0,87K",2.3999999999999998E-3]
["2016-03-30",311.45999999999998,311.64999999999998,312.08,311.45999999999998,"0,05K",3.3E-3]
["2016-03-31",309.77999999999997,310.25,310.25,309.77999999999997,"4,50K",-5.4000000000000003E-3]
["2016-04-01",310.14999999999998,308.3,310.8,308,"7,60K",1.1999999999999999E-3]
["2016-04-04",310.58,311.2,311.77,310.58,"0,09K",1.4E-3]
["2016-04-05",307.43,308.05,309.35000000000002,307.43,"0,68K",-1.01E-2]
["2016-04-06",308.60000000000002,307,308.60000000000002,307,"0,11K",3.8E-3]
["2016-04-07",307.43,307.85000000000002,307.85000000000002,307.43,"2,01K",-3.8E-3]
["2016-04-08",307.18,308.31,309.05,307.18,"2,02K",-8.0000000000000004E-4]
["2016-04-11",306.75,306.35000000000002,308.35000000000002,306.35000000000002,"0,33K",-1.4E-3]
["2016-04-12",308.7,308.7,308.7,308.7,null,6.4000000000000003E-3]
["2016-04-13",315.19,313.75,315.19,313.75,"3,85K",2.1000000000000001E-2]
["2016-04-14",316.83,315.7,316.83,315.7,"1,58K",5.1999999999999998E-3]
["2016-04-15",315.14999999999998,315.7,315.7,314.45,"3,96K",-5.3E-3]
["2016-04-18",315.38,313.64999999999998,315.38,313.64999999999998,"0,21K",6.9999999999999999E-4]
["2016-04-19",315.75,317.35000000000002,317.35000000000002,315.38,"0,06K",1.1999999999999999E-3]
["2016-04-20",317.88,316.2,317.88,316.2,"0,02K",6.7000000000000002E-3]
["2016-04-21",317.73,318.39999999999998,318.39999999999998,317.73,"0,26K",-5.0000000000000001E-4]
["2016-04-22",317.38,316.60000000000002,317.38,316.60000000000002,"0,02K",-1.1000000000000001E-3]
["2016-04-25",315.68,315.68,315.68,315.68,null,-5.4000000000000003E-3]
["2016-04-26",315.83,317.45,317.45,315.83,"0,01K",5.0000000000000001E-4]
["2016-04-27",315.77999999999997,316.14999999999998,316.14999999999998,314.95,"8,18K",-2.0000000000000001E-4]
["2016-04-28",316.95,312.55,317,312.55,"0,03K",3.7000000000000002E-3]
["2016-04-29",306.7,311.62,311.62,306.7,"16,63K",-3.2300000000000002E-2]
["2016-05-02",307.97000000000003,308.95,308.95,307.97000000000003,"0,03K",4.1000000000000003E-3]
["2016-05-03",305.39999999999998,304.77,305.39999999999998,304.77,"0,70K",-8.3000000000000001E-3]
["2016-05-04",304.89999999999998,306.75,306.75,304.89999999999998,"7,23K",-1.6000000000000001E-3]
["2016-05-05",308.44,306.77,308.44,306.77,"0,05K",1.1599999999999999E-2]
["2016-05-06",306.35000000000002,306.95,306.95,306.35000000000002,"0,04K",-6.7999999999999996E-3]
["2016-05-09",308.48,309,309,308.48,"0,02K",7.0000000000000001E-3]
["2016-05-10",311.98,310.7,311.98,310.7,"0,25K",1.1299999999999999E-2]
["2016-05-11",310.88,311.89999999999998,312,310.88,"10,92K",-3.5000000000000001E-3]
["2016-05-12",309.25,309.75,312,309.25,"10,85K",-5.1999999999999998E-3]
["2016-05-13",313.02999999999997,310.2,313.02999999999997,310.2,"13,49K",1.2200000000000001E-2]
["2016-05-17",311.27,312.81,313,310.89999999999998,"11,65K",-5.5999999999999999E-3]
["2016-05-18",312.01,311.08,312.01,310.61,"1,34K",2.3999999999999998E-3]
["2016-05-19",309.79000000000002,311.63,311.63,309.79000000000002,"0,02K",-7.1000000000000004E-3]
["2016-05-20",314.61,312.55,314.61,312.25,"1,14K",1.5599999999999999E-2]
["2016-05-23",313.5,312.83,313.5,312.83,"0,00K",-3.5000000000000001E-3]
["2016-05-24",318.5,318.27,318.5,318.27,"0,10K",1.5900000000000001E-2]
["2016-05-25",320.95999999999998,320.25,320.95999999999998,320.25,"11,00K",7.7000000000000002E-3]
["2016-05-26",320.3,320.63,320.63,319.77999999999997,"7,14K",-2.0999999999999999E-3]
["2016-05-27",322.77,322.77,322.77,322.77,null,7.7000000000000002E-3]
["2016-05-30",323.69,324.02,324.02,323.45,"0,44K",2.8999999999999998E-3]
["2016-05-31",322.66000000000003,322.5,322.66000000000003,322.5,"0,02K",-3.2000000000000002E-3]
["2016-06-01",321.10000000000002,321.67,321.67,320.25,"0,09K",-4.7999999999999996E-3]
["2016-06-02",321.83,321.83,321.83,321.83,null,2.3E-3]
["2016-06-03",316.31,324,324,316.31,"1,03K",-1.72E-2]
["2016-06-06",318.14999999999998,317.24,318.5,317.2,"0,02K",5.7999999999999996E-3]
["2016-06-07",319.75,319.75,319.75,319.75,null,5.0000000000000001E-3]
["2016-06-08",318.3,318.25,318.95,318.25,"0,42K",-4.4999999999999997E-3]
["2016-06-09",319.24,318.18,319.27,317.85000000000002,"0,09K",3.0000000000000001E-3]
["2016-06-10",319.48,318.7,319.48,318.68,"0,06K",8.0000000000000004E-4]
["2016-06-13",317.51,318.10000000000002,318.10000000000002,317.51,"5,14K",-6.1999999999999998E-3]
["2016-06-14",316.49,316.54000000000002,317.07,316.45,"0,71K",-3.2000000000000002E-3]
["2016-06-15",316.99,317.61,317.89999999999998,316.99,"7,78K",1.6000000000000001E-3]
["2016-06-16",317.19,315.25,317.19,315.25,"0,02K",5.9999999999999995E-4]
["2016-06-17",314.42,315.94,315.94,313.89999999999998,"24,96K",-8.6999999999999994E-3]
["2016-06-20",317.82,317.05,318.02,317.05,"1,24K",1.0800000000000001E-2]
["2016-06-21",317.70999999999998,317.2,317.70999999999998,317.2,"0,00K",-2.9999999999999997E-4]
["2016-06-22",318.56,317.58,319.04000000000002,317.3,"5,27K",2.7000000000000001E-3]
["2016-06-23",317.68,317.68,317.68,317.68,null,-2.8E-3]
["2016-06-24",316.97000000000003,315,317.89999999999998,315,"5,22K",-2.2000000000000001E-3]
["2016-06-27",311.63,315.02,315.02,311.43,"15,83K",-1.6799999999999999E-2]
["2016-06-28",313.45999999999998,313.5,313.5,313.45999999999998,"14,60K",5.8999999999999999E-3]
["2016-06-29",318.82,317.27999999999997,318.82,317.08999999999997,"3,07K",1.7100000000000001E-2]
["2016-06-30",322.23,319.67,322.23,319.67,"0,99K",1.0699999999999999E-2]
["2016-07-01",324.01,323.66000000000003,325.3,323.66000000000003,"9,48K",5.4999999999999997E-3]
["2016-07-04",324.06,325.60000000000002,325.60000000000002,324.06,"0,01K",2.0000000000000001E-4]
["2016-07-05",322.87,322.45,322.87,322.45,"0,01K",-3.7000000000000002E-3]
["2016-07-06",323.60000000000002,322.38,323.64999999999998,322.38,"10,95K",2.3E-3]
["2016-07-07",326,326,326,326,null,7.4000000000000003E-3]
["2016-07-08",330.2,326.25,330.2,326.25,"1,10K",1.29E-2]
["2016-07-11",332.82,332.07,332.82,331.74,"14,51K",7.9000000000000008E-3]
["2016-07-12",334.06,331.59,334.06,331.59,"0,02K",3.7000000000000002E-3]
["2016-07-13",332.09,334.19,334.19,332.09,"4,83K",-5.8999999999999999E-3]
["2016-07-14",334.65,335.21,335.7,334.65,"0,21K",7.7000000000000002E-3]
["2016-07-15",335.39,335.39,335.39,335.39,null,2.2000000000000001E-3]
["2016-07-18",335.62,336.59,336.59,335.62,"0,01K",6.9999999999999999E-4]
["2016-07-19",337.28,337.2,337.3,337.2,"0,00K",4.8999999999999998E-3]
["2016-07-20",339.48,338.7,339.48,338.55,"0,22K",6.4999999999999997E-3]
["2016-07-21",338.97,338.56,338.97,338.56,"0,03K",-1.5E-3]
["2016-07-22",339.7,337.5,339.7,337.5,"3,01K",2.2000000000000001E-3]
["2016-07-25",338.75,340.27,340.27,338.75,"0,07K",-2.8E-3]
["2016-07-26",338.48,339.07,339.5,338.48,"5,22K",-8.0000000000000004E-4]
["2016-07-27",338.53,340,340,338.53,"0,76K",1E-4]
["2016-07-28",334.72,335.25,335.25,334.72,"0,05K",-1.1299999999999999E-2]
["2016-07-29",334.38,335.8,335.8,334.38,"0,01K",-1E-3]
["2016-08-01",334.55,335.27,335.27,334.55,"5,21K",5.0000000000000001E-4]
["2016-08-02",329.48,332.33,332.33,329.4,"3,99K",-1.52E-2]
["2016-08-03",331.79,330.45,331.79,330.45,"3,74K",7.0000000000000001E-3]
["2016-08-04",334.23,333.91,334.23,333.91,"0,15K",7.4000000000000003E-3]
["2016-08-05",338.58,334.25,338.58,334.25,"0,13K",1.2999999999999999E-2]
["2016-08-08",338.63,338.63,338.63,338.63,null,1E-4]
["2016-08-09",338.28,338.28,338.28,338.28,null,-1E-3]
["2016-08-10",334.73,336.45,336.45,334.73,"12,07K",-1.0500000000000001E-2]
["2016-08-11",336.78,336.65,336.78,336.65,"0,02K",6.1000000000000004E-3]
["2016-08-12",336.28,336.06,336.28,336.06,"8,24K",-1.5E-3]
["2016-08-15",336.8,336.9,337.15,336.8,"0,06K",1.5E-3]
["2016-08-16",332.75,333.75,333.75,332.75,"1,00K",-1.2E-2]
["2016-08-17",331.15,332.43,332.43,331.15,"5,35K",-4.7999999999999996E-3]
["2016-08-18",331.73,331.73,331.73,331.73,"0,15K",1.8E-3]
["2016-08-19",331.52,330.47,331.52,330.45,"3,00K",-5.9999999999999995E-4]
["2016-08-22",331.03,333,333,331.03,"0,25K",-1.5E-3]
["2016-08-23",332.88,332.47,332.88,332.47,"0,06K",5.5999999999999999E-3]
["2016-08-24",333.78,333.35,333.83,333.35,"0,07K",2.7000000000000001E-3]
["2016-08-25",332.23,331.02,332.23,331.02,"0,01K",-4.5999999999999999E-3]
["2016-08-26",333.98,331.89,333.98,331.01,"4,05K",5.3E-3]
["2016-08-29",335.83,335.61,335.83,335.61,"0,03K",5.4999999999999997E-3]
["2016-08-30",335.78,335.78,335.78,335.78,null,-1E-4]
["2016-08-31",334.48,336.05,336.22,334.48,"3,61K",-3.8999999999999998E-3]
["2016-09-01",332.15,336.41,336.41,332.15,"2,67K",-7.0000000000000001E-3]
["2016-09-02",336.26,333.52,336.26,333.52,"0,08K",1.24E-2]
["2016-09-05",336.4,336.42,336.52,336.3,"1,22K",4.0000000000000002E-4]
["2016-09-06",334.08,336.26,336.65,334.08,"3,00K",-6.8999999999999999E-3]
["2016-09-07",334.28,334.78,334.78,334.28,"0,07K",5.9999999999999995E-4]
["2016-09-08",333.59,334.75,334.75,333.59,"0,04K",-2.0999999999999999E-3]
["2016-09-09",331.03,331.5,331.5,331.03,"3,49K",-7.7000000000000002E-3]
["2016-09-12",327.9,322.7,327.9,322.49,"2,55K",-9.4999999999999998E-3]
["2016-09-13",325.70999999999998,327.07,327.07,325.70999999999998,"6,26K",-6.7000000000000002E-3]
["2016-09-14",325.88,327.3,327.3,325.88,"0,10K",5.0000000000000001E-4]
["2016-09-15",328.62,328.62,328.62,328.62,null,8.3999999999999995E-3]
["2016-09-16",329.76,328,329.76,328,"5,82K",3.5000000000000001E-3]
["2016-09-19",331.56,331.59,331.59,331.56,"0,03K",5.4999999999999997E-3]
["2016-09-20",330.79,330.29,330.94,330.29,"0,10K",-2.3E-3]
["2016-09-21",331.53,331.87,332.3,331.53,"0,17K",2.2000000000000001E-3]
["2016-09-22",333.63,331.86,333.63,331.86,"0,01K",6.3E-3]
["2016-09-23",333.49,334.14,334.14,333.49,"4,01K",-4.0000000000000002E-4]
["2016-09-26",328.64,328.64,328.64,328.64,null,-1.4500000000000001E-2]
["2016-09-27",331.55,331.55,331.55,331.55,null,8.8999999999999999E-3]
["2016-09-28",331.61,332.49,332.49,331.61,"0,11K",2.0000000000000001E-4]
["2016-09-29",332.23,333.7,333.98,332.23,"0,74K",1.9E-3]
["2016-09-30",332.8,332.6,332.8,332.1,"1,50K",1.6999999999999999E-3]
["2016-10-04",334,334.29,334.29,333.58,"6,23K",3.5999999999999999E-3]
["2016-10-05",332.4,330.75,332.4,330.75,"0,01K",-4.7999999999999996E-3]
["2016-10-06",332.47,332.92,332.92,332.47,"0,01K",2.0000000000000001E-4]
["2016-10-07",332.49,334.09,334.09,332.48,"12,90K",1E-4]
["2016-10-10",335.23,333.58,335.23,333.58,"0,00K",8.2000000000000007E-3]
["2016-10-11",333.74,335.55,335.55,333.74,"9,01K",-4.4000000000000003E-3]
["2016-10-12",335.38,335.05,335.38,335.05,"0,03K",4.8999999999999998E-3]
["2016-10-13",332.09,332.71,332.71,331.28,"0,02K",-9.7999999999999997E-3]
["2016-10-14",335.6,335.6,335.6,335.6,null,1.06E-2]
["2016-10-17",334.05,334.15,334.15,333.9,"2,06K",-4.5999999999999999E-3]
["2016-10-18",336.05,336.11,336.25,336.05,"0,63K",6.0000000000000001E-3]
["2016-10-19",337.48,336.02,337.48,336.02,"0,10K",4.3E-3]
["2016-10-20",337.43,337.43,337.43,337.43,null,-1E-4]
["2016-10-21",339.31,338.72,339.31,338.62,"4,87K",5.5999999999999999E-3]
["2016-10-24",340.99,340.49,341.1,340.49,"0,12K",5.0000000000000001E-3]
["2016-10-25",339.93,342,342,339.93,"0,02K",-3.0999999999999999E-3]
["2016-10-26",338.89,338.64,338.89,337.25,"0,05K",-3.0999999999999999E-3]
["2016-10-27",337.68,338.59,338.59,337.68,"0,00K",-3.5999999999999999E-3]
["2016-10-28",337.46,337.46,337.46,337.46,null,-6.9999999999999999E-4]
["2016-10-31",335.56,335.56,335.56,335.56,null,-5.5999999999999999E-3]
["2016-11-01",330.05,335,335,330.05,"0,07K",-1.6400000000000001E-2]
["2016-11-02",326.5,327.81,328.06,326.5,"0,21K",-1.0800000000000001E-2]
["2016-11-03",325.64,325.23,326.86,325.23,"8,48K",-2.5999999999999999E-3]
["2016-11-04",325.5,324.7,325.5,324.7,"0,57K",-4.0000000000000002E-4]
["2016-11-07",332.3,329.75,332.3,329.52,"4,09K",2.0899999999999998E-2]
["2016-11-08",334.34,332.93,334.34,332.85,"0,06K",6.1000000000000004E-3]
["2016-11-09",340.39,330.33,340.39,326.12,"11,25K",1.8100000000000002E-2]
["2016-11-10",342.59,345.23,346.14,342.59,"0,12K",6.4999999999999997E-3]
["2016-11-11",343.78,344.32,344.32,342.62,"4,74K",3.5000000000000001E-3]
["2016-11-14",348.32,348.47,348.85,347.5,"1,85K",1.32E-2]
["2016-11-15",349.41,349.12,349.75,348.59,"4,17K",3.0999999999999999E-3]
["2016-11-16",352.19,350.46,352.19,350.46,"0,01K",8.0000000000000002E-3]
["2016-11-17",354,354,354,354,null,5.1000000000000004E-3]
["2016-11-18",356.5,356.4,356.5,356.4,"0,29K",7.1000000000000004E-3]
["2016-11-21",357.47,355.31,357.47,355.31,"0,02K",2.7000000000000001E-3]
["2016-11-22",357.21,359.06,359.06,357.21,"0,02K",-6.9999999999999999E-4]
["2016-11-23",359.76,358.47,360.27,358.47,"2,05K",7.1000000000000004E-3]
["2016-11-24",361.15,361.42,361.51,360.33,"6,17K",3.8999999999999998E-3]
["2016-11-25",360.48,359.72,360.48,359.72,"0,08K",-1.9E-3]
["2016-11-28",360.01,357.49,360.19,357.49,"2,72K",-1.2999999999999999E-3]
["2016-11-29",359.97,359.97,359.97,359.97,null,-1E-4]
["2016-11-30",361.28,359.5,361.43,359.5,"12,28K",3.5999999999999999E-3]
["2016-12-01",357.69,357.25,358.66,357.25,"8,45K",-9.9000000000000008E-3]
["2016-12-02",356.01,356.01,356.01,356.01,null,-4.7000000000000002E-3]
["2016-12-05",355.93,358.4,358.4,355.93,"2,37K",-2.0000000000000001E-4]
["2016-12-06",355.07,354.28,355.31,353.96,"3,17K",-2.3999999999999998E-3]
["2016-12-07",356.31,356.12,356.31,355.87,"0,06K",3.5000000000000001E-3]
["2016-12-08",365.4,363.34,365.4,363.23,"0,02K",2.5499999999999998E-2]
["2016-12-09",369.64,366.18,369.64,366.11,"0,01K",1.1599999999999999E-2]
["2016-12-12",369,368.5,369,368.5,"0,14K",-1.6999999999999999E-3]
["2016-12-13",368.78,369.12,369.12,367.81,"10,41K",-5.9999999999999995E-4]
["2016-12-14",368.04,369.32,370.15,368.04,"0,68K",-2E-3]
["2016-12-15",377.55,372.09,377.55,372.09,"6,27K",2.58E-2]
["2016-12-16",374.85,375.3,376.63,374.27,"17,45K",-7.1999999999999998E-3]
["2016-12-19",374.85,375.25,375.8,374.85,"0,06K",0]
["2016-12-20",378.07,377.67,378.07,377.67,"0,00K",8.6E-3]
["2016-12-21",376.54,376.92,376.92,376.2,"0,05K",-4.0000000000000001E-3]
["2016-12-22",373.97,374.86,374.86,373.97,"0,00K",-6.7999999999999996E-3]
["2016-12-23",374.44,374.66,374.96,374.44,"13,45K",1.2999999999999999E-3]
["2016-12-27",375.78,375.78,375.78,375.78,null,3.5999999999999999E-3]
["2016-12-28",376.82,375.54,378.14,375.54,"0,66K",2.8E-3]
["2016-12-29",371.45,372.32,373.33,371.45,"0,02K",-1.43E-2]
["2016-12-30",370.71,369.79,370.71,369.79,"0,00K",-2E-3]
["2017-01-02",373.4,374.47,374.47,373.4,"0,02K",7.3000000000000001E-3]
["2017-01-03",374.1,376.6,376.6,374.1,"4,87K",1.9E-3]
["2017-01-04",374.78,375.04,375.35,374.78,"2,82K",1.8E-3]
["2017-01-05",369.9,371.9,373.46,369.9,"0,38K",-1.2999999999999999E-2]
["2017-01-06",373.19,370.67,373.19,370.56,"0,27K",8.8999999999999999E-3]
["2017-01-09",372.5,373.72,373.72,372.5,"0,18K",-1.8E-3]
["2017-01-10",372.62,371.34,372.62,370.84,"0,08K",2.9999999999999997E-4]
["2017-01-11",374.3,373.61,376.64,373.61,"0,01K",4.4999999999999997E-3]
["2017-01-12",367.12,369.57,369.57,367.12,"0,50K",-1.9199999999999998E-2]
["2017-01-13",371.61,371.25,371.61,371.25,"1,16K",1.2200000000000001E-2]
["2017-01-16",371.24,370.78,371.24,370.78,"0,02K",-1E-3]
["2017-01-17",367.06,368.39,368.39,365.94,"1,54K",-1.1299999999999999E-2]
["2017-01-18",367.98,368.93,368.93,367.98,"0,01K",2.5000000000000001E-3]
["2017-01-19",369.6,368.48,370.3,368.48,"0,42K",4.4000000000000003E-3]
["2017-01-20",368.85,368.9,368.9,368.85,"1,60K",-2E-3]
["2017-01-23",364.84,365.12,365.99,364.84,"1,57K",-1.09E-2]
["2017-01-24",366.3,365.04,366.3,364.93,"0,72K",4.0000000000000001E-3]
["2017-01-25",369.74,368.2,369.74,368.2,"12,20K",9.4000000000000004E-3]
["2017-01-26",373.29,372.57,373.29,372.57,"17,10K",9.5999999999999992E-3]
["2017-01-27",371.66,372.7,372.7,371.12,"1,14K",-4.4000000000000003E-3]
["2017-01-30",368.14,370.82,372.84,368.14,"0,73K",-9.4999999999999998E-3]
["2017-01-31",363.95,364.8,364.8,363.95,"2,95K",-1.14E-2]
["2017-02-01",366.79,366.67,366.87,366.59,"0,25K",7.7999999999999996E-3]
["2017-02-02",365.88,364.31,365.88,363.52,"0,43K",-2.5000000000000001E-3]
["2017-02-03",368.92,368.88,368.92,368.37,"1,01K",8.3000000000000001E-3]
["2017-02-06",370.39,370.62,370.62,370.39,"0,01K",4.0000000000000001E-3]
["2017-02-07",372,373.15,373.15,372,"0,03K",4.3E-3]
["2017-02-08",371.47,373.15,373.66,371.47,"2,60K",-1.4E-3]
["2017-02-09",375.31,372.6,375.31,371.98,"2,75K",1.03E-2]
["2017-02-10",376.64,376.79,377.67,376.18,"11,13K",3.5000000000000001E-3]
["2017-02-13",380.54,377.82,380.54,377.82,"0,50K",1.04E-2]
["2017-02-14",381.79,380.52,381.99,380,"0,14K",3.3E-3]
["2017-02-15",383.72,383.91,384.47,383.72,"1,40K",5.1000000000000004E-3]
["2017-02-16",380.93,383.08,383.08,380.93,"0,13K",-7.3000000000000001E-3]
["2017-02-17",382.53,381.94,382.8,381.94,"1,92K",4.1999999999999997E-3]
["2017-02-20",384.75,385.04,385.04,384.25,"0,20K",5.7999999999999996E-3]
["2017-02-21",388.12,387.99,388.12,387.99,"0,07K",8.8000000000000005E-3]
["2017-02-22",388.83,390.43,390.43,388.83,"0,22K",1.8E-3]
["2017-02-23",387.37,388.46,388.51,386.68,"23,20K",-3.8E-3]
["2017-02-24",386.8,386.8,386.94,384.77,"0,69K",-1.5E-3]
["2017-02-27",386.82,387.93,387.93,386.82,"0,32K",1E-4]
["2017-02-28",387.05,388.6,388.6,387.05,"0,15K",5.9999999999999995E-4]
["2017-03-01",393.46,390.93,393.46,390.93,"0,02K",1.66E-2]
["2017-03-02",393.59,394,394,393.59,"0,01K",2.9999999999999997E-4]
["2017-03-03",391.23,392.37,392.37,391.23,"0,13K",-6.0000000000000001E-3]
["2017-03-06",388.8,388.68,388.8,388,"0,04K",-6.1999999999999998E-3]
["2017-03-07",389.04,389.04,389.04,389.04,null,5.9999999999999995E-4]
["2017-03-08",390.16,389.6,390.5,389.6,"1,51K",2.8999999999999998E-3]
["2017-03-09",388.63,388.92,388.92,388.04,"2,33K",-3.8999999999999998E-3]
["2017-03-10",386.09,386.54,386.54,385.84,"0,79K",-6.4999999999999997E-3]
["2017-03-13",386.18,385.45,386.18,385.45,"0,05K",2.0000000000000001E-4]
["2017-03-14",385.73,387.37,387.41,385.73,"1,30K",-1.1999999999999999E-3]
["2017-03-15",388.22,387.55,388.22,387.55,"1,02K",6.4999999999999997E-3]
["2017-03-16",385.51,387.12,387.12,385.51,"0,58K",-7.0000000000000001E-3]
["2017-03-17",385.15,383.82,385.53,383.82,"2,05K",-8.9999999999999998E-4]
["2017-03-20",384.35,383.39,384.35,383.39,"0,02K",-2.0999999999999999E-3]
["2017-03-21",378.46,382.5,382.5,378.46,"0,01K",-1.5299999999999999E-2]
["2017-03-22",377.53,377.6,377.6,376.46,"7,29K",-2.5000000000000001E-3]
["2017-03-23",380.19,378.57,380.19,378.57,"0,04K",7.0000000000000001E-3]
["2017-03-24",378.04,378.55,378.55,377.19,"1,95K",-5.7000000000000002E-3]
["2017-03-27",373.46,372.31,373.46,370.88,"0,72K",-1.21E-2]
["2017-03-28",376.29,375.29,376.29,374.58,"0,45K",7.6E-3]
["2017-03-29",381.14,379.87,381.14,379.87,"0,17K",1.29E-2]
["2017-03-30",383.97,382.02,383.97,381.93,"0,11K",7.4000000000000003E-3]
["2017-03-31",385.04,384.45,385.04,384.45,"0,60K",2.8E-3]
["2017-04-03",383.39,383.39,383.39,383.39,null,-4.3E-3]
["2017-04-04",384.53,383.98,384.53,383.95,"0,96K",3.0000000000000001E-3]
["2017-04-05",386.97,384.14,386.97,384.14,"0,06K",6.3E-3]
["2017-04-06",385.49,385.49,385.49,385.49,null,-3.8E-3]
["2017-04-07",386.15,385.02,386.15,384.92,"42,79K",1.6999999999999999E-3]
["2017-04-10",386.65,387.62,387.72,386.65,"0,08K",1.2999999999999999E-3]
["2017-04-11",383.54,385.76,385.76,383.15,"0,50K",-8.0000000000000002E-3]
["2017-04-12",384.01,386.53,386.53,384.01,"0,46K",1.1999999999999999E-3]
["2017-04-13",384.22,382.83,384.22,382.03,"0,45K",5.0000000000000001E-4]
["2017-04-18",380.2,383.55,383.55,380.2,"0,81K",-1.0500000000000001E-2]
["2017-04-19",381.77,380.2,382,380.2,"0,62K",4.1000000000000003E-3]
["2017-04-20",379.37,379.37,379.37,379.37,null,-6.3E-3]
["2017-04-21",382.52,382.3,382.52,382.3,"3,47K",8.3000000000000001E-3]
["2017-04-24",379.82,380.75,380.99,379.82,"0,55K",-7.1000000000000004E-3]
["2017-04-25",379.77,380.09,380.35,379.77,"4,48K",-1E-4]
["2017-04-26",383.77,380.31,383.77,380.31,"0,42K",1.0500000000000001E-2]
["2017-04-27",382.06,381,383,381,"4,01K",-4.4999999999999997E-3]
["2017-04-28",380.62,380.64,380.68,380.6,"25,45K",-3.8E-3]
["2017-05-02",381.08,381.32,381.32,380.88,"0,36K",1.1999999999999999E-3]
["2017-05-03",380.19,380.5,380.5,380.19,"0,01K",-2.3E-3]
["2017-05-04",380.05,380.71,380.71,380.05,"0,42K",-4.0000000000000002E-4]
["2017-05-05",378.47,378.1,379.65,378.1,"4,59K",-4.1999999999999997E-3]
["2017-05-08",381.74,380.22,381.74,380.22,"0,02K",8.6E-3]
["2017-05-09",383.72,382.67,384.22,382.67,"0,22K",5.1999999999999998E-3]
["2017-05-10",384.21,383.14,384.21,383.14,"0,04K",1.2999999999999999E-3]
["2017-05-11",382.68,383.94,383.94,382.5,"0,05K",-4.0000000000000001E-3]
["2017-05-12",381.25,382.63,382.63,381.25,"0,00K",-3.7000000000000002E-3]
["2017-05-15",381.15,381.49,381.49,381.15,"0,00K",-2.9999999999999997E-4]
["2017-05-16",377.47,379.2,379.2,377.47,"0,15K",-9.7000000000000003E-3]
["2017-05-17",371,374.94,374.94,371,"6,37K",-1.7100000000000001E-2]
["2017-05-18",370.63,369,370.63,368.86,"0,25K",-1E-3]
["2017-05-19",370.99,370.34,370.99,370.34,"0,05K",1E-3]
["2017-05-22",370.87,371.8,371.8,369.68,"2,83K",-2.9999999999999997E-4]
["2017-05-23",371.94,370.88,371.95,370.88,"0,06K",2.8999999999999998E-3]
["2017-05-24",374.4,374.36,374.4,374.16,"0,14K",6.6E-3]
["2017-05-25",375.01,375.01,375.01,375.01,null,1.6000000000000001E-3]
["2017-05-26",376.65,376.65,376.65,376.65,"0,00K",4.4000000000000003E-3]
["2017-05-29",376.89,376.73,377,376.73,"0,03K",5.9999999999999995E-4]
["2017-05-30",375.99,375.39,376.42,375.39,"2,29K",-2.3999999999999998E-3]
["2017-05-31",373.35,376.16,376.16,373.35,"0,03K",-7.0000000000000001E-3]
["2017-06-01",375.93,375.93,375.93,375.93,null,6.8999999999999999E-3]
["2017-06-02",376.42,378.29,378.29,376.42,"0,01K",1.2999999999999999E-3]
["2017-06-06",376.55,376.29,377.14,376.29,"0,30K",2.9999999999999997E-4]
["2017-06-07",376.9,376.6,377.76,376.46,"0,11K",8.9999999999999998E-4]
["2017-06-08",378.41,377.4,378.46,377.19,"0,02K",4.0000000000000001E-3]
["2017-06-09",381.04,380.14,381.04,379.99,"0,27K",7.0000000000000001E-3]
["2017-06-12",377.88,377.82,377.88,376.91,"0,17K",-8.3000000000000001E-3]
["2017-06-13",379.1,378.74,379.1,378.74,"0,02K",3.2000000000000002E-3]
["2017-06-14",376.98,380.24,380.24,376.98,"0,19K",-5.5999999999999999E-3]
["2017-06-15",380.17,378.76,380.17,378.76,"0,01K",8.5000000000000006E-3]
["2017-06-16",378.5,381.23,381.23,378.5,"0,42K",-4.4000000000000003E-3]
["2017-06-19",382.74,380.26,382.74,380.26,"0,24K",1.12E-2]
["2017-06-20",383.46,383.63,383.63,383.23,"0,16K",1.9E-3]
["2017-06-21",381.45,381.94,381.94,381.45,"0,03K",-5.1999999999999998E-3]
["2017-06-22",381.63,381.95,381.95,381.63,"0,01K",5.0000000000000001E-4]
["2017-06-23",380.07,380.84,380.84,380.07,"0,15K",-4.1000000000000003E-3]
["2017-06-26",380.03,380.64,380.64,379.97,"0,13K",-1E-4]
["2017-06-27",376.88,376.37,376.88,376.37,"0,03K",-8.3000000000000001E-3]
["2017-06-28",374.77,372.43,374.77,370.78,"0,77K",-5.5999999999999999E-3]
["2017-06-29",370.37,373.7,373.7,370.37,"0,53K",-1.17E-2]
["2017-06-30",371.06,371.47,371.47,371.06,"6,03K",1.9E-3]
["2017-07-03",374.58,372.11,374.58,372.11,"0,02K",9.4999999999999998E-3]
["2017-07-04",373.75,374.41,374.41,373.75,"0,01K",-2.2000000000000001E-3]
["2017-07-05",374.17,373.41,374.4,373.41,"0,29K",1.1000000000000001E-3]
["2017-07-06",371.05,372.2,372.2,371.05,"0,08K",-8.3000000000000001E-3]
["2017-07-07",371.71,369.18,371.71,369.18,"6,11K",1.8E-3]
["2017-07-10",372.41,371.9,372.41,371.9,"0,04K",1.9E-3]
["2017-07-11",369.8,369.8,369.8,369.8,"0,01K",-7.0000000000000001E-3]
["2017-07-12",373.63,373.63,373.63,373.63,null,1.04E-2]
["2017-07-13",375.31,374.23,375.31,374.23,"0,10K",4.4999999999999997E-3]
["2017-07-14",373.76,374.21,374.21,373.76,"0,00K",-4.1000000000000003E-3]
["2017-07-17",374.9,374.57,374.9,374.5,"0,36K",3.0999999999999999E-3]
["2017-07-18",370.87,372.92,372.92,370.56,"4,62K",-1.0699999999999999E-2]
["2017-07-19",374.41,374.34,374.41,374.34,"0,01K",9.4999999999999998E-3]
["2017-07-20",370.76,370.76,370.76,370.76,null,-9.7000000000000003E-3]
["2017-07-21",370.42,370.42,370.42,370.42,"0,00K",-8.9999999999999998E-4]
["2017-07-24",370.35,370.87,370.87,370.35,"0,07K",-2.0000000000000001E-4]
["2017-07-25",371.72,370.79,371.72,370.16,"0,40K",3.7000000000000002E-3]
["2017-07-26",372.24,372.42,372.42,372.24,"0,10K",1.4E-3]
["2017-07-27",371.92,369.84,371.92,369.84,"0,04K",-8.9999999999999998E-4]
["2017-07-28",366.86,368.49,368.49,366.86,"0,28K",-1.3599999999999999E-2]
["2017-07-31",366.45,368.47,368.8,366.45,"0,14K",-1.1000000000000001E-3]
["2017-08-01",366.43,366.59,366.59,366.43,"0,35K",-1E-4]
["2017-08-02",364.08,364,364.13,363.86,"0,07K",-6.4000000000000003E-3]
["2017-08-03",363.77,364.55,365.27,363.77,"0,13K",-8.9999999999999998E-4]
["2017-08-04",368.33,368.33,368.33,368.33,null,1.2500000000000001E-2]
["2017-08-07",367.26,367.05,367.5,366.92,"0,04K",-2.8999999999999998E-3]
["2017-08-08",370.34,370.34,370.34,370.34,null,8.3999999999999995E-3]
["2017-08-09",367.53,367.63,367.63,367.07,"0,05K",-7.6E-3]
["2017-08-10",365.48,367.79,367.88,365.48,"0,08K",-5.5999999999999999E-3]
["2017-08-11",362.34,362.42,362.86,362.13,"3,17K",-8.6E-3]
["2017-08-14",366.25,363.82,366.25,363.82,"0,10K",1.0800000000000001E-2]
["2017-08-15",368.01,368.26,368.26,368.01,"0,01K",4.7999999999999996E-3]
["2017-08-16",369.65,368.27,369.65,367.78,"4,42K",4.4999999999999997E-3]
["2017-08-17",365.96,368.87,368.87,365.96,"0,11K",-0.01]
["2017-08-18",362.47,362.17,362.47,361.14,"0,83K",-9.4999999999999998E-3]
["2017-08-21",359.4,361.37,361.42,359.4,"0,08K",-8.5000000000000006E-3]
["2017-08-22",363.9,361.87,363.93,361.18,"12,42K",1.2500000000000001E-2]
["2017-08-23",362.76,364.68,364.68,362.46,"0,82K",-3.0999999999999999E-3]
["2017-08-24",361.32,361.32,361.32,361.32,null,-4.0000000000000001E-3]
["2017-08-25",360.3,360.3,360.3,360.3,null,-2.8E-3]
["2017-08-28",357.31,357.8,357.94,357.31,"0,10K",-8.3000000000000001E-3]
["2017-08-29",354.94,353.33,355.64,353.33,"2,55K",-6.6E-3]
["2017-08-30",360.24,359.03,360.24,359.03,"0,69K",1.49E-2]
["2017-08-31",363.54,362.19,363.98,362.19,"0,05K",9.1999999999999998E-3]
["2017-09-01",365.3,364.06,365.3,363.8,"0,41K",4.7999999999999996E-3]
["2017-09-04",362.7,362.7,362.7,362.7,null,-7.1000000000000004E-3]
["2017-09-05",362.25,363.31,364.19,362.25,"0,09K",-1.1999999999999999E-3]
["2017-09-06",361.06,361.41,361.41,361.06,"0,00K",-3.3E-3]
["2017-09-07",358.64,361,361,358.64,"0,02K",-6.7000000000000002E-3]
["2017-09-08",358.89,357.4,358.89,357.4,"23,56K",6.9999999999999999E-4]
["2017-09-11",363.27,361.44,363.27,361.07,"2,06K",1.2200000000000001E-2]
["2017-09-12",365.02,365.86,365.86,365.02,"0,01K",4.7999999999999996E-3]
["2017-09-13",367.52,364.7,367.52,364.7,"0,04K",6.7999999999999996E-3]
["2017-09-14",368.25,368.25,368.25,368.25,"0,00K",2E-3]
["2017-09-15",365.98,366.6,366.6,365.28,"2,08K",-6.1999999999999998E-3]
["2017-09-18",367.6,367.31,367.6,367.31,"0,12K",4.4000000000000003E-3]
["2017-09-19",366.92,366.16,366.92,365.66,"4,45K",-1.8E-3]
["2017-09-20",366.34,365.85,366.34,365.85,"0,02K",-1.6000000000000001E-3]
["2017-09-21",367.61,367.61,367.61,367.61,null,3.5000000000000001E-3]
["2017-09-22",365.89,364.89,365.89,364.89,"0,03K",-4.7000000000000002E-3]
["2017-09-25",368.69,368.69,368.69,368.69,"0,01K",7.7000000000000002E-3]
["2017-09-26",371.95,369.86,371.95,369.86,"1,88K",8.8000000000000005E-3]
["2017-09-27",373.01,373.01,373.01,373.01,"0,00K",2.8E-3]
["2017-09-28",373.04,374.26,374.26,372.87,"0,14K",1E-4]
["2017-09-29",373.15,372.6,373.16,372.6,"25,73K",2.9999999999999997E-4]
["2017-10-02",377.16,377.05,377.16,376.23,"1,12K",1.0699999999999999E-2]
["2017-10-04",378.43,378,378.43,377.48,"0,06K",3.3999999999999998E-3]
["2017-10-05",381.16,378.23,381.16,378.23,"0,05K",7.1999999999999998E-3]
["2017-10-06",380.89,382.79,382.79,380.78,"0,58K",-6.9999999999999999E-4]
["2017-10-09",380.82,381.5,381.5,380.82,"0,07K",-2.0000000000000001E-4]
["2017-10-10",378.5,379.56,379.56,378.5,"0,09K",-6.1000000000000004E-3]
["2017-10-11",377.86,377.86,377.86,377.86,"0,01K",-1.6999999999999999E-3]
["2017-10-12",378.37,377.78,378.37,377.78,"0,23K",1.2999999999999999E-3]
["2017-10-13",378.68,378.64,378.68,378.64,"0,88K",8.0000000000000004E-4]
["2017-10-16",379.74,380.32,380.32,379.74,"1,30K",2.8E-3]
["2017-10-17",381.51,381.27,381.94,381.27,"1,01K",4.7000000000000002E-3]
["2017-10-18",381.78,382.24,382.24,381.51,"0,01K",6.9999999999999999E-4]
["2017-10-19",378.72,378.4,378.72,378.4,"0,05K",-8.0000000000000002E-3]
["2017-10-20",383.21,383.21,383.21,383.21,"0,02K",1.1900000000000001E-2]
["2017-10-23",384.8,384.43,384.8,384.43,"0,02K",4.1000000000000003E-3]
["2017-10-24",383.25,383.57,383.66,383.25,"0,20K",-4.0000000000000001E-3]
["2017-10-25",379.49,382.67,382.67,379.49,"0,31K",-9.7999999999999997E-3]
["2017-10-26",384.55,380.38,384.55,380.38,"0,28K",1.3299999999999999E-2]
["2017-10-27",390.66,387.67,390.66,387.33,"0,18K",1.5900000000000001E-2]
["2017-10-30",387.86,388.84,388.84,387.86,"2,29K",-7.1999999999999998E-3]
["2017-11-01",389.73,389.12,390.48,388.94,"16,76K",4.7999999999999996E-3]
["2017-11-02",387.98,388.28,388.28,385.41,"0,15K",-4.4999999999999997E-3]
["2017-11-03",391.02,390.1,391.02,390.1,"2,50K",7.7999999999999996E-3]
["2017-11-06",392.27,390.51,392.27,390.51,"0,25K",3.2000000000000002E-3]
["2017-11-07",393.11,392.72,393.47,392.48,"0,07K",2.0999999999999999E-3]
["2017-11-08",391.87,392,392.44,391.87,"0,04K",-3.2000000000000002E-3]
["2017-11-09",389.37,391.87,392.09,389.37,"0,09K",-6.4000000000000003E-3]
["2017-11-10",388.37,388.41,388.41,388.37,"1,12K",-2.5999999999999999E-3]
["2017-11-13",388.96,387.87,388.96,387.23,"0,12K",1.5E-3]
["2017-11-14",384.35,386.59,386.59,384.35,"3,61K",-1.1900000000000001E-2]
["2017-11-15",382.83,380.84,382.83,380.84,"4,40K",-4.0000000000000001E-3]
["2017-11-16",385.51,383.98,385.61,383.98,"0,26K",7.0000000000000001E-3]
["2017-11-17",384.52,384.5,385.09,384.38,"0,03K",-2.5999999999999999E-3]
["2017-11-20",386.3,384.36,386.3,383.21,"0,02K",4.5999999999999999E-3]
["2017-11-21",388.93,388.93,388.93,388.93,null,6.7999999999999996E-3]
["2017-11-22",387.07,387.23,387.23,387.07,"0,03K",-4.7999999999999996E-3]
["2017-11-23",385.31,385.43,385.49,385.31,"0,03K",-4.4999999999999997E-3]
["2017-11-24",383.1,385.7,385.7,383.1,"0,41K",-5.7000000000000002E-3]
["2017-11-27",383.39,383.7,384,383.39,"0,02K",8.0000000000000004E-4]
["2017-11-28",386.61,386.61,386.61,386.61,"0,04K",8.3999999999999995E-3]
["2017-11-29",389.36,389.03,389.97,389.03,"3,04K",7.1000000000000004E-3]
["2017-11-30",389.73,389.73,389.73,389.73,"0,00K",1E-3]
["2017-12-01",387.63,389.04,392.27,387.63,"9,32K",-5.4000000000000003E-3]
["2017-12-04",393.73,394.6,395,393.73,"1,75K",1.5699999999999999E-2]
["2017-12-05",393.91,391.97,393.91,391.97,"0,32K",5.0000000000000001E-4]
["2017-12-06",392.56,390.06,392.56,390.06,"0,09K",-3.3999999999999998E-3]
["2017-12-07",393.38,392.23,393.38,392.23,"0,03K",2.0999999999999999E-3]
["2017-12-08",395.87,396.35,396.44,395.53,"0,10K",6.3E-3]
["2017-12-11",395.91,396.1,396.1,395.48,"0,58K",1E-4]
["2017-12-12",400.43,397.78,400.43,397.78,"0,01K",1.14E-2]
["2017-12-13",399.39,400,400,399.09,"0,60K",-2.5999999999999999E-3]
["2017-12-14",398.06,398.06,398.06,398.06,"0,00K",-3.3E-3]
["2017-12-15",400.02,397.99,400.02,397.99,"6,48K",4.8999999999999998E-3]
["2017-12-18",401.2,400.89,401.58,400.63,"6,46K",2.8999999999999998E-3]
["2017-12-19",400.12,401.21,401.21,400.12,"3,21K",-2.7000000000000001E-3]
["2017-12-20",397.24,399.52,399.65,397.24,"0,27K",-7.1999999999999998E-3]
["2017-12-21",398.31,396.87,398.96,396.87,"14,18K",2.7000000000000001E-3]
["2017-12-22",398.19,398.74,399.21,398.19,"0,05K",-2.9999999999999997E-4]
["2017-12-27",397.22,397.06,397.22,397.06,"0,05K",-2.3999999999999998E-3]
["2017-12-28",395.22,396.21,396.21,395.22,"0,56K",-5.0000000000000001E-3]
["2017-12-29",395.57,395.57,395.57,395.57,null,8.9999999999999998E-4]
["2018-01-02",392.8,391.54,392.8,391.54,"0,04K",-7.0000000000000001E-3]
["2018-01-03",396.21,395.41,396.21,395.41,"0,05K",8.6999999999999994E-3]
["2018-01-04",397.25,397.25,397.25,397.25,null,2.5999999999999999E-3]
["2018-01-05",400.06,398.57,400.06,398.57,"0,03K",7.1000000000000004E-3]
["2018-01-08",403.35,403.13,403.35,402.68,"0,32K",8.2000000000000007E-3]
["2018-01-09",407.17,405.82,407.17,405.82,"0,08K",9.4999999999999998E-3]
["2018-01-10",404.18,404.74,404.74,402.82,"0,18K",-7.3000000000000001E-3]
["2018-01-11",403.24,403.24,403.24,403.24,null,-2.3E-3]
["2018-01-12",403.77,403.35,403.77,403.35,"4,95K",1.2999999999999999E-3]
["2018-01-15",401.28,402.64,402.64,401.28,"0,10K",-6.1999999999999998E-3]
["2018-01-16",402.72,403.49,403.49,402.72,"0,30K",3.5999999999999999E-3]
["2018-01-17",402,402.61,402.88,401.5,"10,19K",-1.8E-3]
["2018-01-18",402.52,404.11,404.11,402.52,"3,30K",1.2999999999999999E-3]
["2018-01-19",403.72,403.51,403.72,403.51,"0,01K",3.0000000000000001E-3]
["2018-01-22",405.03,403.88,405.03,402.69,"0,02K",3.2000000000000002E-3]
["2018-01-23",407.47,408.63,408.63,407.47,"0,01K",6.0000000000000001E-3]
["2018-01-24",403.56,405.84,405.94,403.56,"0,41K",-9.5999999999999992E-3]
["2018-01-25",401,403.35,403.35,400,"0,46K",-6.3E-3]
["2018-01-26",404.75,402.42,404.75,402.42,"2,22K",9.4000000000000004E-3]
["2018-01-29",408.15,408.12,408.15,408.12,"0,07K",8.3999999999999995E-3]
["2018-01-30",402.28,405.75,405.75,400.39,"0,07K",-1.44E-2]
["2018-01-31",400,401.37,402.28,400,"0,17K",-5.7000000000000002E-3]
["2018-02-01",398.85,400.7,400.7,398.71,"1,56K",-2.8999999999999998E-3]
["2018-02-02",395.66,396.72,397,395.58,"2,45K",-8.0000000000000002E-3]
["2018-02-05",390.46,389.71,390.46,388.42,"0,05K",-1.3100000000000001E-2]
["2018-02-06",374.06,374.27,378.06,368.6,"12,24K",-4.2000000000000003E-2]
["2018-02-07",389.52,380.45,389.52,380,"2,59K",4.1300000000000003E-2]
["2018-02-08",380.71,384.91,384.91,380.71,"1,11K",-2.2599999999999999E-2]
["2018-02-09",372.93,375.36,375.93,372.46,"28,81K",-2.0400000000000001E-2]
["2018-02-12",379.45,381.6,381.6,379.45,"0,03K",1.7500000000000002E-2]
["2018-02-13",377.49,377.09,377.49,377.08,"0,81K",-5.1999999999999998E-3]
["2018-02-14",380,376.73,380,376.73,"0,03K",6.6E-3]
["2018-02-15",382.53,384.5,384.5,382.53,"4,48K",6.7000000000000002E-3]
["2018-02-16",388.72,388.72,388.72,388.72,null,1.6199999999999999E-2]
["2018-02-19",388.26,389.99,390.15,388.26,"0,56K",-1.1999999999999999E-3]
["2018-02-20",390.75,388.32,390.75,388.3,"0,02K",6.4000000000000003E-3]
["2018-02-21",392.55,388.63,392.55,388.09,"0,32K",4.5999999999999999E-3]
["2018-02-22",390.28,386.87,390.28,386.51,"3,00K",-5.7999999999999996E-3]
["2018-02-23",391.07,389.3,391.07,389.11,"1,20K",2E-3]
["2018-02-26",395.97,395.06,396.24,395.06,"0,04K",1.2500000000000001E-2]
["2018-02-27",399.27,397.34,399.83,397.34,"0,88K",8.3000000000000001E-3]
["2018-02-28",396.46,399.61,399.61,396.46,"1,21K",-7.0000000000000001E-3]
["2018-03-01",392.31,392.8,394,392.31,"0,95K",-1.0500000000000001E-2]
["2018-03-02",381.48,386.31,386.31,380.6,"1,36K",-2.76E-2]
["2018-03-05",387.41,385.6,387.41,383.94,"0,19K",1.55E-2]
["2018-03-06",386.56,390.02,390.02,386.56,"0,11K",-2.2000000000000001E-3]
["2018-03-07",387.04,384.44,387.04,383.41,"0,88K",1.1999999999999999E-3]
["2018-03-08",391.08,387.99,391.73,387.92,"0,88K",1.04E-2]
["2018-03-09",396.9,395.88,396.9,395.62,"0,48K",1.49E-2]
["2018-03-12",399.35,399.34,399.35,399.02,"0,18K",6.1999999999999998E-3]
["2018-03-13",395.9,399.24,399.24,395.9,"0,05K",-8.6E-3]
["2018-03-14",393.35,395.86,396.08,393.35,"0,08K",-6.4000000000000003E-3]
["2018-03-15",395.19,393.48,395.19,393.48,"0,34K",4.7000000000000002E-3]
["2018-03-16",396.47,394.82,397.75,394.82,"2,38K",3.2000000000000002E-3]
["2018-03-19",388.56,393.18,393.18,388.55,"0,13K",-0.02]
["2018-03-20",391.79,392,392.04,391.56,"0,06K",8.3000000000000001E-3]
["2018-03-21",393.15,391.8,393.47,390.37,"0,58K",3.5000000000000001E-3]
["2018-03-22",385.01,385.61,386.72,383.89,"0,63K",-2.07E-2]
["2018-03-23",376.5,379.16,379.88,376.5,"8,99K",-2.2100000000000002E-2]
["2018-03-26",371.67,374.85,375.36,369.89,"0,84K",-1.2800000000000001E-2]
["2018-03-27",379.45,380.18,380.93,379.28,"0,17K",2.0899999999999998E-2]
["2018-03-28",373.35,373.02,374.39,373.02,"0,19K",-1.61E-2]
["2018-03-29",378.19,374.94,378.94,374.9,"1,13K",1.2999999999999999E-2]
["2018-04-03",373.91,371.42,374.27,371.42,"2,06K",-1.1299999999999999E-2]
["2018-04-04",374.72,371.42,374.72,368.55,"2,73K",2.2000000000000001E-3]
["2018-04-05",386.48,382.5,386.48,382.5,"0,14K",3.1399999999999997E-2]
["2018-04-06",379.62,382.27,382.27,379.1,"0,41K",-1.77E-2]
["2018-04-09",379.46,377.58,379.46,376.36,"1,31K",-4.0000000000000002E-4]
["2018-04-10",381.35,381.03,381.35,378.13,"1,74K",5.0000000000000001E-3]
["2018-04-11",378.38,377.56,378.38,375.36,"0,42K",-7.7999999999999996E-3]
["2018-04-12",382.92,380.17,382.92,380.17,"0,25K",1.2E-2]
["2018-04-13",382.35,382.75,382.75,380.78,"0,20K",-1.5E-3]
["2018-04-16",382.29,382.38,382.82,381.88,"0,67K",-2.0000000000000001E-4]
["2018-04-17",387.82,384.85,387.82,384.85,"2,77K",1.4500000000000001E-2]
["2018-04-18",388.2,388.22,388.22,387.31,"0,10K",1E-3]
["2018-04-19",386.05,387.14,387.36,385.58,"0,04K",-5.4999999999999997E-3]
["2018-04-20",385.61,386.03,386.88,385.61,"0,05K",-1.1000000000000001E-3]
["2018-04-23",388.23,385.4,388.25,385.4,"1,76K",6.7999999999999996E-3]
["2018-04-24",386.39,388.6,388.6,385.74,"0,00K",-4.7000000000000002E-3]
["2018-04-25",382.11,380.74,382.36,380.23,"0,29K",-1.11E-2]
["2018-04-26",388.49,384.25,388.49,384.25,"0,04K",1.67E-2]
["2018-04-27",390.34,391.07,391.84,390.34,"0,23K",4.7999999999999996E-3]
["2018-04-30",392.1,391.64,393.15,391.64,"0,55K",4.4999999999999997E-3]
["2018-05-02",391.67,391.67,391.67,391.67,null,-1.1000000000000001E-3]
["2018-05-03",384.94,388.14,388.14,384.64,"0,74K",-1.72E-2]
["2018-05-04",393.88,388.96,393.88,387.89,"0,94K",2.3199999999999998E-2]
["2018-05-07",397.6,396.41,398.11,396.08,"0,50K",9.4000000000000004E-3]
["2018-05-08",398.59,396.96,399.48,396.96,"1,08K",2.5000000000000001E-3]
["2018-05-09",399.93,400.11,401.38,399.56,"0,37K",3.3999999999999998E-3]
["2018-05-10",404.46,404.46,404.46,404.46,null,1.1299999999999999E-2]
["2018-05-11",404.69,404.67,404.69,404.67,"1,58K",5.9999999999999995E-4]
["2018-05-14",405.05,405.48,405.48,404.57,"0,01K",8.9999999999999998E-4]
["2018-05-15",404.74,404.95,406.45,404.74,"1,49K",-8.0000000000000004E-4]
["2018-05-16",408.26,408.26,408.26,408.26,null,8.6999999999999994E-3]
["2018-05-17",409.81,409.81,409.81,409.81,null,3.8E-3]
["2018-05-18",409.22,408.66,409.22,408.66,"0,00K",-1.4E-3]
["2018-05-22",411.8,412.3,412.3,410.87,"0,06K",6.3E-3]
["2018-05-23",411.38,410.4,411.38,410.4,"0,00K",-1E-3]
["2018-05-24",410.91,412.26,412.61,410.91,"0,04K",-1.1000000000000001E-3]
["2018-05-25",414.33,414.26,414.33,414.1,"0,83K",8.3000000000000001E-3]
["2018-05-28",415.25,414.44,415.25,414.44,"0,00K",2.2000000000000001E-3]
["2018-05-29",414.35,414.44,415.24,414.35,"4,92K",-2.2000000000000001E-3]
["2018-05-30",413.78,413.78,413.78,413.78,null,-1.4E-3]
["2018-05-31",412.81,413.67,413.67,412.81,"1,56K",-2.3E-3]
["2018-06-01",415.24,412.39,415.24,412.1,"0,28K",5.8999999999999999E-3]
["2018-06-04",416.44,416.12,416.44,416.12,"0,26K",2.8999999999999998E-3]
["2018-06-05",416.85,416.99,417.57,416.8,"8,94K",1E-3]
["2018-06-06",416.32,416.32,416.32,416.32,null,-1.2999999999999999E-3]
["2018-06-07",415.91,415.91,415.91,415.91,null,-1E-3]
["2018-06-08",417.59,417.59,417.59,417.59,"0,01K",4.0000000000000001E-3]
["2018-06-11",418.54,418.25,418.54,418.25,"0,88K",2.3E-3]
["2018-06-12",419.29,418.33,419.29,418.33,"0,01K",1.8E-3]
["2018-06-13",420.58,420.76,420.76,420.51,"0,01K",3.0999999999999999E-3]
["2018-06-14",424.31,423.31,424.31,423.31,"0,03K",8.8999999999999999E-3]
["2018-06-15",422.68,424.45,424.45,422.68,"0,31K",-3.8E-3]
["2018-06-18",423.65,424.82,424.82,423.3,"0,04K",2.3E-3]
["2018-06-19",422.47,423.23,423.23,422.47,"0,25K",-2.8E-3]
["2018-06-20",424.14,425.04,425.04,424.14,"0,06K",4.0000000000000001E-3]
["2018-06-21",421.63,421.63,421.63,421.63,null,-5.8999999999999999E-3]
["2018-06-22",421.36,421.2,421.36,421.2,"2,77K",-5.9999999999999995E-4]
["2018-06-25",411.44,418.3,418.3,411.44,"0,19K",-2.35E-2]
["2018-06-26",414.01,413.09,415.21,413.09,"0,19K",6.1999999999999998E-3]
["2018-06-27",418.62,414,418.62,414,"0,60K",1.11E-2]
["2018-06-28",415.51,416.6,416.6,413.54,"0,54K",-7.4000000000000003E-3]
["2018-06-29",416.94,416.6,417.2,416.6,"1,64K",3.3999999999999998E-3]
["2018-07-02",414.52,412.98,414.52,412.98,"0,01K",-5.7999999999999996E-3]
["2018-07-03",416.34,417.39,417.39,415.67,"1,35K",4.4000000000000003E-3]
["2018-07-04",415.11,414.84,415.4,414.84,"0,02K",-3.0000000000000001E-3]
["2018-07-05",414.01,413.78,414.15,413.78,"0,13K",-2.5999999999999999E-3]
["2018-07-06",416.87,414.22,416.87,414.22,"0,37K",6.8999999999999999E-3]
["2018-07-09",420.35,418,420.35,418,"0,07K",8.3000000000000001E-3]
["2018-07-10",422.92,422.92,422.92,422.92,null,6.1000000000000004E-3]
["2018-07-11",421.38,421.4,421.4,421.38,"0,03K",-3.5999999999999999E-3]
["2018-07-12",424.04,424.11,424.38,424.04,"0,35K",6.3E-3]
["2018-07-13",427.1,427.1,427.1,427.1,null,7.1999999999999998E-3]
["2018-07-16",424.74,424.89,424.92,424.52,"1,02K",-5.4999999999999997E-3]
["2018-07-17",426.3,423.29,426.3,423.08,"0,05K",3.7000000000000002E-3]
["2018-07-18",429.68,430.15,430.15,429.68,"0,22K",7.9000000000000008E-3]
["2018-07-19",430.3,429.78,430.3,429.22,"0,03K",1.4E-3]
["2018-07-20",426.43,427.93,427.93,425.85,"1,22K",-8.9999999999999993E-3]
["2018-07-23",425.75,425.25,425.75,424.79,"1,01K",-1.6000000000000001E-3]
["2018-07-24",429.09,428.04,429.09,427.47,"0,38K",7.7999999999999996E-3]
["2018-07-25",430.34,428.29,430.34,428.29,"0,55K",2.8999999999999998E-3]
["2018-07-26",433.12,430.24,433.12,430.24,"0,15K",6.4999999999999997E-3]
["2018-07-27",432.22,433.12,433.12,432.22,"2,01K",-2.0999999999999999E-3]
["2018-07-30",426.23,426.63,426.63,426.23,"0,02K",-1.3899999999999999E-2]
["2018-07-31",428,425.51,428,425.51,"2,02K",4.1999999999999997E-3]
["2018-08-01",429.13,429.31,430,429.13,"0,32K",2.5999999999999999E-3]
["2018-08-02",430.93,428.4,430.93,428.4,"0,02K",4.1999999999999997E-3]
["2018-08-03",434.2,434.79,434.79,434.2,"1,58K",7.6E-3]
["2018-08-06",437.64,436.43,437.64,436.43,"0,01K",7.9000000000000008E-3]
["2018-08-07",438.73,438.76,438.77,438.47,"0,03K",2.5000000000000001E-3]
["2018-08-08",438.43,438.08,438.97,438.08,"0,12K",-6.9999999999999999E-4]
["2018-08-09",439.77,438.43,439.77,438.43,"0,01K",3.0999999999999999E-3]
["2018-08-10",442.95,440.72,442.95,440.72,"2,56K",7.1999999999999998E-3]
["2018-08-13",441.69,441.61,442.84,441.59,"0,14K",-2.8E-3]
["2018-08-14",444.88,441.87,444.88,441.87,"0,02K",7.1999999999999998E-3]
["2018-08-15",442.58,445.94,445.94,441.4,"0,01K",-5.1999999999999998E-3]
["2018-08-16",444.74,442.58,444.74,442.58,"0,00K",4.8999999999999998E-3]
["2018-08-17",443.47,444.74,444.74,442.4,"2,90K",-2.8999999999999998E-3]
["2018-08-20",444.39,444.39,444.39,444.39,null,2.0999999999999999E-3]
["2018-08-21",443.08,442.95,443.08,442.95,"0,00K",-2.8999999999999998E-3]
["2018-08-22",440.15,438.65,440.15,438.65,"0,26K",-6.6E-3]
["2018-08-23",439.63,440.57,440.86,439.63,"0,31K",-1.1999999999999999E-3]
["2018-08-24",440.47,440,440.47,440,"0,00K",1.9E-3]
["2018-08-27",441.65,442.7,442.7,441.65,"0,12K",2.7000000000000001E-3]
["2018-08-28",440.35,442.04,442.04,440.35,"0,85K",-2.8999999999999998E-3]
["2018-08-29",443.55,442.76,443.55,442.2,"0,11K",7.3000000000000001E-3]
["2018-08-30",444.26,442.83,444.26,442.83,"0,01K",1.6000000000000001E-3]
["2018-08-31",444.87,442.8,445.24,442.8,"0,02K",1.4E-3]
["2018-09-03",446.07,446.31,446.84,445.78,"0,01K",2.7000000000000001E-3]
["2018-09-04",446.34,446.34,446.34,446.34,null,5.9999999999999995E-4]
["2018-09-05",441.78,445.27,445.27,441.78,"0,03K",-1.0200000000000001E-2]
["2018-09-06",440.88,442.76,442.76,440.88,"1,78K",-2E-3]
["2018-09-07",443.77,440.78,443.77,440.78,"0,01K",6.6E-3]
["2018-09-10",442.59,444.35,444.35,442.31,"0,18K",-2.7000000000000001E-3]
["2018-09-11",443.64,442.05,443.64,442.05,"0,09K",2.3999999999999998E-3]
["2018-09-12",443.17,443.65,443.65,442.24,"0,02K",-1.1000000000000001E-3]
["2018-09-13",442.68,443.73,443.73,442.23,"0,13K",-1.1000000000000001E-3]
["2018-09-14",444.56,443.43,444.56,443.43,"0,01K",4.1999999999999997E-3]
["2018-09-17",442.11,444.93,444.93,442.11,"0,05K",-5.4999999999999997E-3]
["2018-09-18",443.68,443.68,443.68,443.68,null,3.5999999999999999E-3]
["2018-09-19",444.26,442.2,444.26,442.2,"0,01K",1.2999999999999999E-3]
["2018-09-20",444.54,443.81,444.54,443.66,"0,02K",5.9999999999999995E-4]
["2018-09-21",445.9,444.54,445.9,444.54,"0,00K",3.0999999999999999E-3]
["2018-09-24",442,442.81,443.09,440.95,"0,03K",-8.6999999999999994E-3]
["2018-09-25",442.96,443.11,443.11,442.8,"0,01K",2.2000000000000001E-3]
["2018-09-26",443.79,443.1,443.79,443.1,"0,01K",1.9E-3]
["2018-09-27",446.79,443.55,446.79,443.55,"0,02K",6.7999999999999996E-3]
["2018-09-28",448.18,447.53,448.63,447.46,"0,05K",3.0999999999999999E-3]
["2018-10-01",452.24,451.14,452.4,450.24,"0,04K",9.1000000000000004E-3]
["2018-10-02",451.73,451.36,451.73,451.2,"0,20K",-1.1000000000000001E-3]
["2018-10-04",450.06,452.41,452.41,450.06,"0,40K",-3.7000000000000002E-3]
["2018-10-05",447.69,450.24,450.5,447.69,"0,03K",-5.3E-3]
["2018-10-08",447.1,448.16,448.23,447.1,"0,00K",-1.2999999999999999E-3]
["2018-10-09",449.01,449.52,449.52,448.8,"0,31K",4.3E-3]
["2018-10-10",439.32,447.66,447.66,439.32,"0,68K",-2.1600000000000001E-2]
["2018-10-11",425.29,426.12,429.64,424.28,"3,50K",-3.1899999999999998E-2]
["2018-10-12",426.15,428.66,428.66,426.15,"3,91K",2E-3]
["2018-10-15",426.73,425.36,426.73,423.55,"4,24K",1.4E-3]
["2018-10-16",430.06,425.08,430.06,424.71,"0,13K",7.7999999999999996E-3]
["2018-10-17",432.56,435.5,435.5,432.23,"0,05K",5.7999999999999996E-3]
["2018-10-18",431.14,434.62,434.62,431.14,"0,25K",-3.3E-3]
["2018-10-19",432.22,433.88,433.88,432.22,"0,05K",2.5000000000000001E-3]
["2018-10-22",430.26,429.66,430.26,429.3,"0,05K",-4.4999999999999997E-3]
["2018-10-23",421.4,422.45,424.2,421.09,"20,64K",-2.06E-2]
["2018-10-24",423.77,423.77,423.77,423.77,null,5.5999999999999999E-3]
["2018-10-25",424.34,418.9,424.34,418.9,"0,34K",1.2999999999999999E-3]
["2018-10-26",417.62,413.7,417.62,413.7,"0,08K",-1.5800000000000002E-2]
["2018-10-29",419.69,420,422.97,419.69,"2,74K",5.0000000000000001E-3]
["2018-10-30",417.8,415.92,419.46,414.61,"3,23K",-4.4999999999999997E-3]
["2018-10-31",428.93,426.57,429.69,426.57,"1,30K",2.6599999999999999E-2]
["2018-11-01",427.95,425.96,427.95,424.86,"0,96K",-2.3E-3]
["2018-11-02",426.06,430.89,430.89,426.06,"0,01K",-4.4000000000000003E-3]
["2018-11-05",427.32,426.37,428.59,426.37,"1,72K",3.0000000000000001E-3]
["2018-11-06",429.54,428.49,429.54,428,"0,29K",5.1999999999999998E-3]
["2018-11-07",434.92,432.28,434.92,432.28,"0,05K",1.2500000000000001E-2]
["2018-11-08",439.87,439.84,439.87,439.03,"0,37K",1.14E-2]
["2018-11-09",438.8,439.15,439.15,438.8,"0,01K",-2.3999999999999998E-3]
["2018-11-12",435.17,442.57,442.87,435.17,"0,06K",-8.3000000000000001E-3]
["2018-11-13",435.38,436.05,436.05,435.38,"0,00K",5.0000000000000001E-4]
["2018-11-14",428.68,431.37,434.45,428.68,"0,36K",-1.54E-2]
["2018-11-15",427.2,425.4,427.2,423.04,"2,09K",-3.5000000000000001E-3]
["2018-11-16",427.54,429.77,429.77,426.5,"1,06K",8.0000000000000004E-4]
["2018-11-19",422.6,429.93,429.93,422.6,"0,35K",-1.1599999999999999E-2]
["2018-11-20",416.48,417.04,418.07,414.75,"0,61K",-1.4500000000000001E-2]
["2018-11-21",418.51,416.54,418.97,415.75,"0,39K",4.8999999999999998E-3]
["2018-11-22",412.88,415.15,415.15,412.42,"0,20K",-1.35E-2]
["2018-11-23",417.26,415.38,417.4,415.38,"0,31K",1.06E-2]
["2018-11-26",419.49,418.82,420.28,418.77,"3,95K",5.3E-3]
["2018-11-27",423.59,421.5,423.84,419.49,"2,90K",9.7999999999999997E-3]
["2018-11-28",427.05,426.5,427.2,426.5,"0,01K",8.2000000000000007E-3]
["2018-11-29",430,430.24,430.81,428.28,"0,52K",6.8999999999999999E-3]
["2018-11-30",432.95,430.89,433.98,430.89,"0,83K",6.8999999999999999E-3]
["2018-12-03",438.51,442.81,442.82,438.51,"1,29K",1.2800000000000001E-2]
["2018-12-04",436.43,437.22,437.22,435.86,"0,11K",-4.7000000000000002E-3]
["2018-12-05",427.36,428.02,428.93,427.36,"0,13K",-2.0799999999999999E-2]
["2018-12-06",414.93,423.15,423.15,414.53,"2,18K",-2.9100000000000001E-2]
["2018-12-07",417.65,420.74,424.32,417.65,"1,13K",6.6E-3]
["2018-12-10",408.84,412.38,412.38,407.85,"0,05K",-2.1100000000000001E-2]
["2018-12-11",419.31,414.94,419.31,414.94,"0,00K",2.5600000000000001E-2]
["2018-12-12",421.31,418.79,422.48,418.79,"0,03K",4.7999999999999996E-3]
["2018-12-13",418.8,420.24,420.24,417.36,"0,00K",-6.0000000000000001E-3]
["2018-12-14",415.8,414.52,417.54,414.52,"0,24K",-7.1999999999999998E-3]
["2018-12-17",409.55,412.16,412.16,405.98,"0,55K",-1.4999999999999999E-2]
["2018-12-18",403.91,403.58,403.91,403.02,"0,57K",-1.38E-2]
["2018-12-19",402.11,401.03,402.39,400.88,"2,87K",-4.4999999999999997E-3]
["2018-12-20",389.67,390.49,393.77,389.67,"0,49K",-3.09E-2]
["2018-12-21",389.02,387.86,391.71,386.6,"4,72K",-1.6999999999999999E-3]
["2018-12-27",382.78,388.03,388.03,380.73,"1,45K",-1.6E-2]
["2018-12-28",392.23,389.17,392.83,389.17,"0,07K",2.47E-2]
["2019-01-02",395.26,387.78,396.57,387.64,"0,06K",7.7000000000000002E-3]
["2019-01-03",388.51,390.7,392.6,387.89,"0,17K",-1.7100000000000001E-2]
["2019-01-04",395.51,389.43,396.25,388.79,"0,05K",1.7999999999999999E-2]
["2019-01-07",399.43,397.84,399.43,395.94,"0,28K",9.9000000000000008E-3]
["2019-01-08",400.01,400.81,404.13,400.01,"0,09K",1.5E-3]
["2019-01-09",402.24,403.05,404.72,401.95,"0,08K",5.5999999999999999E-3]
["2019-01-10",403.41,398.65,403.41,398.65,"0,05K",2.8999999999999998E-3]
["2019-01-11",404.74,403.51,404.74,402.48,"0,01K",3.3E-3]
["2019-01-14",403.84,402.35,403.84,402.33,"0,12K",-2.2000000000000001E-3]
["2019-01-15",409.43,405.89,409.51,405,"0,17K",1.38E-2]
["2019-01-16",412.7,411.36,412.7,410.64,"0,06K",8.0000000000000002E-3]
["2019-01-17",413.15,409.77,413.15,409.77,"0,02K",1.1000000000000001E-3]
["2019-01-18",421.47,416.33,421.47,416.03,"0,66K",2.01E-2]
["2019-01-21",420.34,420.04,420.51,419.65,"0,22K",-2.7000000000000001E-3]
["2019-01-22",418.3,419.36,419.75,417.81,"0,77K",-4.8999999999999998E-3]
["2019-01-23",414.57,415.45,418.95,414.57,"0,11K",-8.8999999999999999E-3]
["2019-01-24",417.45,416.13,418.48,416.13,"0,35K",6.8999999999999999E-3]
["2019-01-25",419.6,419.61,420,419.6,"1,05K",5.1999999999999998E-3]
["2019-01-28",413.32,417.83,417.83,413.15,"0,56K",-1.4999999999999999E-2]
["2019-01-29",414.22,413.42,416.36,413.42,"0,05K",2.2000000000000001E-3]
["2019-01-30",418.03,415.02,418.03,415.02,null,9.1999999999999998E-3]
["2019-01-31",423.01,419.69,423.01,419.16,"0,10K",1.1900000000000001E-2]
["2019-02-01",424.04,424.6,424.6,422.84,"0,35K",2.3999999999999998E-3]
["2019-02-04",426.24,424.66,426.24,424.04,"0,03K",5.1999999999999998E-3]
["2019-02-05",430.21,427.45,430.69,427.45,"0,04K",9.2999999999999992E-3]
["2019-02-06",431.04,430.52,431.05,430.05,"0,19K",1.9E-3]
["2019-02-07",425.32,430.95,430.95,425.32,"3,54K",-1.3299999999999999E-2]
["2019-02-08",425.8,427,427.11,425.8,"0,31K",1.1000000000000001E-3]
["2019-02-11",431.34,429.47,432.16,429.47,"0,11K",1.2999999999999999E-2]
["2019-02-12",435.3,433.98,435.3,433.98,"0,01K",9.1999999999999998E-3]
["2019-02-13",437.9,437.11,438.35,436.38,"0,11K",6.0000000000000001E-3]
["2019-02-14",436.51,440.02,440.02,436,"0,79K",-3.2000000000000002E-3]
["2019-02-15",441.4,435.55,442.07,435.55,"16,74K",1.12E-2]
["2019-02-18",441.35,441.67,441.67,440.48,"0,00K",-1E-4]
["2019-02-19",440.54,441.77,441.77,440.28,"0,07K",-1.8E-3]
["2019-02-20",440.41,440.41,440.9,440.21,"3,83K",-2.9999999999999997E-4]
["2019-02-21",440.32,442.82,442.92,440.32,"0,17K",-2.0000000000000001E-4]
["2019-02-22",442.98,440.25,442.98,440.25,"1,62K",6.0000000000000001E-3]
["2019-02-25",445.27,444.07,445.27,443.69,"0,41K",5.1999999999999998E-3]
["2019-02-26",442.97,442.25,442.97,441.15,"4,83K",-5.1999999999999998E-3]
["2019-02-27",440.9,440.13,440.9,439.69,"4,22K",-4.7000000000000002E-3]
["2019-02-28",441.02,439.86,441.15,439.29,"6,13K",2.9999999999999997E-4]
["2019-03-01",441.53,442.69,443.42,441.53,"0,08K",1.1999999999999999E-3]
["2019-03-04",444.15,446.29,447.07,444.15,"0,55K",5.8999999999999999E-3]
["2019-03-05",444.94,443.7,444.94,443.51,"0,06K",1.8E-3]
["2019-03-06",442.04,443.98,443.98,442.04,"0,04K",-6.4999999999999997E-3]
["2019-03-07",442.14,439.95,443.72,439.95,"3,87K",2.0000000000000001E-4]
["2019-03-08",437.63,439.76,440.33,436.34,"6,01K",-1.0200000000000001E-2]
["2019-03-11",444.82,440.47,444.94,440.32,"0,30K",1.6400000000000001E-2]
["2019-03-12",445.56,445.98,446.59,445.22,"1,32K",1.6999999999999999E-3]
["2019-03-13",448.19,445.46,448.19,445.46,"0,40K",5.8999999999999999E-3]
["2019-03-14",448.14,447.42,448.49,447.42,"0,07K",-1E-4]
["2019-03-15",449.96,447.39,449.96,447,"1,53K",4.1000000000000003E-3]
["2019-03-18",449.13,448.89,449.76,448.28,"0,17K",-1.8E-3]
["2019-03-19",451.79,450.37,452.54,450.37,"2,58K",5.8999999999999999E-3]
["2019-03-20",446.51,449.78,450.39,446.51,"1,74K",-1.17E-2]
["2019-03-21",451.26,444.76,451.26,444.76,"2,12K",1.06E-2]
["2019-03-22",448.34,451.79,453.39,448.34,"7,15K",-6.4999999999999997E-3]
["2019-03-25",445.14,445.61,446.81,444.03,"5,76K",-7.1000000000000004E-3]
["2019-03-26",449.42,447.29,450.84,447.29,"4,65K",9.5999999999999992E-3]
["2019-03-27",448.09,452.05,452.05,446.81,"7,13K",-3.0000000000000001E-3]
["2019-03-28",450.38,449.11,452.12,449.11,"3,13K",5.1000000000000004E-3]
["2019-03-29",453.96,453.13,454.44,452.99,"4,62K",7.9000000000000008E-3]
["2019-04-01",459.23,457.45,459.42,457.4,"0,06K",1.1599999999999999E-2]
["2019-04-02",461.17,460.61,461.42,460.61,"0,12K",4.1999999999999997E-3]
["2019-04-03",462.53,462.03,462.53,461.18,"0,08K",2.8999999999999998E-3]
["2019-04-04",461.81,460.92,462.4,460.92,"1,29K",-1.6000000000000001E-3]
["2019-04-05",464.35,463.05,464.35,462.67,"1,38K",5.4999999999999997E-3]
["2019-04-08",462.62,463.86,463.86,461.52,"1,61K",-3.7000000000000002E-3]
["2019-04-09",460.95,462.86,462.86,460.95,"0,11K",-3.5999999999999999E-3]
["2019-04-10",461.83,461.32,462.07,461.13,"0,68K",1.9E-3]
["2019-04-11",462.7,462.16,463.15,462.16,"0,11K",1.9E-3]
["2019-04-12",462.61,461.94,463.22,461.94,"0,33K",-2.0000000000000001E-4]
["2019-04-15",462.94,463.32,463.94,462.29,"0,89K",6.9999999999999999E-4]
["2019-04-16",464.79,464.15,465.37,464.15,"0,12K",4.0000000000000001E-3]
["2019-04-17",463.08,464.26,465.19,463.08,"0,11K",-3.7000000000000002E-3]
["2019-04-18",465.23,461.72,465.31,461.72,"0,47K",4.5999999999999999E-3]
["2019-04-23",471.38,465.22,471.38,465.22,"0,03K",1.32E-2]
["2019-04-24",473.1,472.01,473.1,471.28,"0,15K",3.5999999999999999E-3]
["2019-04-25",474.63,473.72,474.72,472.28,"0,50K",3.2000000000000002E-3]
["2019-04-26",473.8,472.96,473.8,472.96,"0,08K",-1.6999999999999999E-3]
["2019-04-29",475.61,475.38,475.61,474.94,"0,24K",3.8E-3]
["2019-04-30",472.25,473.9,473.9,471.01,"0,97K",-7.1000000000000004E-3]
["2019-05-02",469.96,471.86,472.23,469.96,"0,33K",-4.7999999999999996E-3]
["2019-05-03",473.55,472.14,473.66,472.14,"0,04K",7.6E-3]
["2019-05-06",470.5,466.25,470.5,465.49,"1,46K",-6.4000000000000003E-3]
["2019-05-07",466.43,471.05,471.05,465.7,"3,04K",-8.6999999999999994E-3]
["2019-05-08",464.44,465.75,466.37,462.48,"16,60K",-4.3E-3]
["2019-05-09",456.88,461.88,462.59,456.34,"0,28K",-1.6299999999999999E-2]
["2019-05-10",454.71,461.51,461.6,454.71,"9,19K",-4.7000000000000002E-3]
["2019-05-13",452.07,458.85,458.85,452.07,"4,04K",-5.7999999999999996E-3]
["2019-05-14",458.73,453.06,458.73,452.97,"1,25K",1.47E-2]
["2019-05-15",459.58,458.48,459.58,454.59,"7,44K",1.9E-3]
["2019-05-16",466.87,458.99,466.87,458.87,"1,34K",1.5900000000000001E-2]
["2019-05-17",465.96,463.62,465.96,461.6,"2,90K",-1.9E-3]
["2019-05-20",459.85,464.19,464.19,459.85,"0,32K",-1.3100000000000001E-2]
["2019-05-21",463.58,462.38,463.58,461.62,"4,83K",8.0999999999999996E-3]
["2019-05-22",462.93,463.46,463.61,461.01,"3,10K",-1.4E-3]
["2019-05-23",456.18,460.55,460.55,456.18,"0,24K",-1.46E-2]
["2019-05-24",455.89,457.29,458.36,455.89,"1,54K",-5.9999999999999995E-4]
["2019-05-27",456.83,457.37,458.01,456.72,"2,54K",2.0999999999999999E-3]
["2019-05-28",457.01,458.15,458.15,456.53,"0,15K",4.0000000000000002E-4]
["2019-05-29",450.9,451.7,452.24,450.9,"0,23K",-1.34E-2]
["2019-05-30",452.28,452.99,453.36,452.28,"0,19K",3.0999999999999999E-3]
["2019-05-31",448.75,448.74,448.75,445.96,"0,22K",-7.7999999999999996E-3]
["2019-06-03",444.65,443.85,444.65,442.25,"1,85K",-9.1000000000000004E-3]
["2019-06-04",448.62,441.03,448.62,441.03,"2,43K",8.8999999999999999E-3]
["2019-06-05",452.55,450.21,453.14,450.2,"1,39K",8.8000000000000005E-3]
["2019-06-06",454.11,455.47,456.66,453.95,"2,27K",3.3999999999999998E-3]
["2019-06-07",458.96,457.68,459.96,455.84,"4,01K",1.0699999999999999E-2]
["2019-06-11",462.18,460.67,464.97,460.67,"0,14K",7.0000000000000001E-3]
["2019-06-12",460.42,459.63,461.46,459.63,"0,09K",-3.8E-3]
["2019-06-13",463.16,461.21,463.74,461.21,"1,81K",6.0000000000000001E-3]
["2019-06-14",465.57,463.19,465.57,463.19,"0,18K",5.1999999999999998E-3]
["2019-06-17",466.2,467.28,467.28,466.2,"1,07K",1.4E-3]
["2019-06-18",472.92,465.54,473.92,465.54,"2,08K",1.44E-2]
["2019-06-19",470.89,472.47,472.47,470.89,"0,26K",-4.3E-3]
["2019-06-20",472.38,473.03,473.54,472.05,"2,06K",3.2000000000000002E-3]
["2019-06-21",473.29,473.18,473.29,471.14,"1,45K",1.9E-3]
["2019-06-24",469.07,470.17,470.17,468.69,"1,41K",-8.8999999999999999E-3]
["2019-06-25",466.57,467.25,468.27,466.28,"3,74K",-5.3E-3]
["2019-06-26",464.72,465.4,467.4,464.72,"1,64K",-4.0000000000000001E-3]
["2019-06-27",464.9,466.51,466.51,464.64,"6,88K",4.0000000000000002E-4]
["2019-06-28",466.69,466.23,466.8,466.2,"0,57K",3.8999999999999998E-3]
["2019-07-01",474.68,475.88,475.88,474.18,"2,89K",1.7100000000000001E-2]
["2019-07-02",474.72,475.29,476.19,474.62,"4,02K",1E-4]
["2019-07-03",480.15,477.58,480.15,477.58,"1,30K",1.14E-2]
["2019-07-04",481.55,480.9,481.55,480.79,"0,13K",2.8999999999999998E-3]
["2019-07-05",481.11,481.61,481.68,480.76,"4,45K",-8.9999999999999998E-4]
["2019-07-08",480.56,480.96,481.65,480.56,"0,16K",-1.1000000000000001E-3]
["2019-07-09",480.48,478.76,480.79,478.76,"0,63K",-2.0000000000000001E-4]
["2019-07-10",481.33,480.24,481.33,479.59,"4,53K",1.8E-3]
["2019-07-11",482.83,482.09,482.83,482.02,"0,82K",3.0999999999999999E-3]
["2019-07-12",484.15,482.98,484.63,482.98,"2,14K",2.7000000000000001E-3]
["2019-07-15",484.82,484.72,485.3,484.58,"1,31K",1.4E-3]
["2019-07-16",486.57,485.36,487.17,485.36,"0,51K",3.5999999999999999E-3]
["2019-07-17",483.43,486.24,486.39,483.3,"0,20K",-6.4999999999999997E-3]
["2019-07-18",480.26,479.53,481.86,479.53,"0,60K",-6.6E-3]
["2019-07-19",484.02,483.11,484.83,483.11,"13,46K",7.7999999999999996E-3]
["2019-07-22",481.44,480.98,482.14,480.98,"0,08K",-5.3E-3]
["2019-07-23",485.97,484.4,486.15,484.31,"1,16K",9.4000000000000004E-3]
["2019-07-24",488.9,488.05,488.97,487.48,"0,05K",6.0000000000000001E-3]
["2019-07-25",488.56,491.79,491.79,488.56,"2,11K",-6.9999999999999999E-4]
["2019-07-26",492.56,489.72,492.56,489.72,"2,81K",8.2000000000000007E-3]
["2019-07-29",491.57,492.19,493.48,491.5,"1,77K",-2E-3]
["2019-07-30",489.96,491.83,491.83,488.53,"0,93K",-3.3E-3]
["2019-07-31",490.83,489.7,490.86,489.7,"1,23K",1.8E-3]
["2019-08-01",493.54,488.71,493.54,488.71,"3,24K",5.4999999999999997E-3]
["2019-08-02",476.58,480.59,482.07,476,"18,07K",-3.44E-2]
["2019-08-05",464.79,473.36,473.36,464.4,"12,33K",-2.47E-2]
["2019-08-06",461.46,459.63,465.75,459.63,"1,04K",-7.1999999999999998E-3]
["2019-08-07",461.62,464.81,468.34,457.41,"2,39K",2.9999999999999997E-4]
["2019-08-08",472.68,467.77,472.68,467,"1,40K",2.4E-2]
["2019-08-09",470.08,474.76,474.76,470.08,"1,83K",-5.4999999999999997E-3]
["2019-08-12",467.43,474.68,474.68,467.43,"1,11K",-5.5999999999999999E-3]
["2019-08-13",473.48,466.11,473.48,464.38,"5,61K",1.29E-2]
["2019-08-14",466.77,474.9,474.9,466.12,"2,85K",-1.4200000000000001E-2]
["2019-08-15",465.45,466,466.13,460.11,"8,02K",-2.8E-3]
["2019-08-16",472.47,468.04,472.77,468.04,"1,90K",1.5100000000000001E-2]
["2019-08-19",478.95,477.51,478.95,476.75,"0,23K",1.37E-2]
["2019-08-20",477.77,479.52,479.52,476.56,"2,19K",-2.5000000000000001E-3]
["2019-08-21",478.95,476.71,478.95,476.71,"0,40K",2.5000000000000001E-3]
["2019-08-22",477.94,479.11,480.78,477.08,"1,28K",-2.0999999999999999E-3]
["2019-08-23",468.88,481.26,481.81,468.88,"5,40K",-1.9E-2]
["2019-08-26",469.24,467.09,471.45,466.3,"7,93K",8.0000000000000004E-4]
["2019-08-27",471.48,469.91,473.14,469.42,"1,36K",4.7999999999999996E-3]
["2019-08-28",472.77,470.16,472.77,468.33,"0,96K",2.7000000000000001E-3]
["2019-08-29",480.31,472.38,480.31,472.38,"4,39K",1.5900000000000001E-2]
["2019-08-30",483.05,481.39,484.76,481.39,"2,36K",5.7000000000000002E-3]
["2019-09-02",482.91,482.23,484.4,482.23,"1,41K",-2.9999999999999997E-4]
["2019-09-03",481.39,482.2,483.15,478.84,"5,73K",-3.0999999999999999E-3]
["2019-09-04",483,484.55,485.19,481.98,"0,30K",3.3E-3]
["2019-09-05",490.36,487.56,490.36,486.22,"1,32K",1.52E-2]
["2019-09-06",490.72,490.24,491.9,490.24,"0,26K",6.9999999999999999E-4]
["2019-09-09",490.58,492.51,492.51,490.58,"0,13K",-2.9999999999999997E-4]
["2019-09-10",487.08,489.48,490.16,487.08,"2,84K",-7.1000000000000004E-3]
["2019-09-11",494.48,490.52,494.48,490.52,"3,09K",1.52E-2]
["2019-09-12",495.63,496.33,496.43,495.36,"1,44K",2.3E-3]
["2019-09-13",494.8,494.09,495.23,494.09,"0,50K",-1.6999999999999999E-3]
["2019-09-16",495.54,491.67,496.14,491.67,"3,92K",1.5E-3]
["2019-09-17",493.5,494.75,495.41,493.5,"1,58K",-4.1000000000000003E-3]
["2019-09-18",492.58,493.7,494.59,492.58,"2,24K",-1.9E-3]
["2019-09-19",497.3,492.71,497.3,492.71,"0,38K",9.5999999999999992E-3]
["2019-09-20",497.59,494.87,498.08,494.72,"0,10K",5.9999999999999995E-4]
["2019-09-23",495.31,495.6,495.9,494.07,"1,48K",-4.5999999999999999E-3]
["2019-09-24",494.17,496.74,497.53,494.17,"0,12K",-2.3E-3]
["2019-09-25",493.73,491.35,493.96,489.37,"3,90K",-8.9999999999999998E-4]
["2019-09-26",494,495.17,497.56,494,"0,08K",5.0000000000000001E-4]
["2019-09-27",495.8,497.15,497.8,495.18,"1,11K",3.5999999999999999E-3]
["2019-09-30",497.05,494.08,497.05,494.08,"1,36K",2.5000000000000001E-3]
["2019-10-01",492.92,499.94,499.94,492.92,"3,95K",-8.3000000000000001E-3]
["2019-10-02",478.81,489.74,489.75,478.81,"15,26K",-2.86E-2]
["2019-10-04",486.83,481.94,486.83,480.58,"12,52K",1.67E-2]
["2019-10-07",488.98,487.2,488.98,487.2,"1,38K",4.4000000000000003E-3]
["2019-10-08",481.92,488.02,488.02,481.15,"5,66K",-1.44E-2]
["2019-10-09",483.09,480.51,486.57,480.51,"18,59K",2.3999999999999998E-3]
["2019-10-10",486.93,482.21,486.93,480.64,"9,11K",7.9000000000000008E-3]
["2019-10-11",493.4,487.91,493.4,487.91,"4,12K",1.3299999999999999E-2]
["2019-10-14",490.7,491.13,491.13,487.62,"5,14K",-5.4999999999999997E-3]
["2019-10-15",494.17,491.97,494.97,491.97,"0,28K",7.1000000000000004E-3]
["2019-10-16",492.21,493.46,493.74,492.13,"2,55K",-4.0000000000000001E-3]
["2019-10-17",490.47,491.52,492.26,490.47,"3,89K",-3.5000000000000001E-3]
["2019-10-18",488.68,490.54,490.89,488.57,"3,25K",-3.5999999999999999E-3]
["2019-10-21",490.61,488.3,490.61,488,"2,82K",3.8999999999999998E-3]
["2019-10-22",492.08,491.68,492.82,491.03,"3,80K",3.0000000000000001E-3]
["2019-10-23",491.58,489.95,491.58,489.52,"0,13K",-1E-3]
["2019-10-24",494.25,492.11,494.25,492.11,"1,24K",5.4000000000000003E-3]
["2019-10-25",496.92,493.24,496.92,492.81,"0,08K",5.4000000000000003E-3]
["2019-10-28",498.62,497.11,499.17,496.8,"0,24K",3.3999999999999998E-3]
["2019-10-29",499.27,499.32,499.56,498.2,"2,63K",1.2999999999999999E-3]
["2019-10-30",497.25,497.46,498.54,496.27,"0,49K",-4.0000000000000001E-3]
["2019-10-31",494.62,497.75,497.81,494.62,"3,22K",-5.3E-3]
["2019-11-01",499.14,496.69,500,496.69,"1,80K",9.1000000000000004E-3]
["2019-11-04",503.8,501.56,503.8,501.56,"4,23K",9.2999999999999992E-3]
["2019-11-05",506.64,504.18,506.64,504.18,"3,90K",5.5999999999999999E-3]
["2019-11-06",506.02,505.48,506.02,504.98,"1,26K",-1.1999999999999999E-3]
["2019-11-07",510.68,508.74,510.68,507.94,"2,27K",9.1999999999999998E-3]
["2019-11-08",510,508.52,510,508.52,"0,03K",-1.2999999999999999E-3]
["2019-11-11",508.9,509.08,509.92,508.36,"5,59K",-2.2000000000000001E-3]
["2019-11-12",513.08000000000004,511,513.24,510.92,"5,40K",8.2000000000000007E-3]
["2019-11-13",512.04,511.56,512.1,509.38,"2,04K",-2E-3]
["2019-11-14",511.68,512.32000000000005,513.02,511.68,"0,05K",-6.9999999999999999E-4]
["2019-11-15",514.32000000000005,514.29999999999995,514.32000000000005,513.4,"1,72K",5.1999999999999998E-3]
["2019-11-18",513.58000000000004,515.4,515.52,512.74,"2,73K",-1.4E-3]
["2019-11-19",513.62,515.02,515.24,513.02,"1,22K",1E-4]
["2019-11-20",513.66,512.62,513.88,512.62,"0,10K",1E-4]
["2019-11-21",510.76,511.2,512.4,510.32,"5,34K",-5.5999999999999999E-3]
["2019-11-22",513.34,512.67999999999995,513.72,512.67999999999995,"2,86K",5.1000000000000004E-3]
["2019-11-25",518.67999999999995,516.02,518.67999999999995,516.02,"0,03K",1.04E-2]
["2019-11-26",519.55999999999995,519.54,519.55999999999995,518.88,"0,01K",1.6999999999999999E-3]
["2019-11-27",522.34,521.94000000000005,522.38,521.58000000000004,"2,60K",5.4000000000000003E-3]
["2019-11-28",522.48,521.44000000000005,522.48,521.05999999999995,"0,15K",2.9999999999999997E-4]
["2019-11-29",520.9,521.24,523.02,520.9,"0,50K",-3.0000000000000001E-3]
["2019-12-02",512.26,522.22,523.1,512.26,"0,81K",-1.66E-2]
["2019-12-03",506.76,513.9,513.9,505.82,"2,14K",-1.0699999999999999E-2]
["2019-12-04",513.20000000000005,508.48,513.32000000000005,508.3,"3,51K",1.2699999999999999E-2]
["2019-12-05",511.32,513.76,514.16,511.32,"0,86K",-3.7000000000000002E-3]
["2019-12-06",520.52,513.36,520.52,513.36,"0,02K",1.7999999999999999E-2]
["2019-12-09",518.72,519.16,519.41999999999996,518.17999999999995,"0,22K",-3.5000000000000001E-3]
["2019-12-10",516.44000000000005,517.12,517.5,514.36,"0,69K",-4.4000000000000003E-3]
["2019-12-11",516.44000000000005,516.91999999999996,517.54,516.36,"0,64K",0]
["2019-12-12",519.34,515.94000000000005,520.76,515.17999999999995,"0,57K",5.5999999999999999E-3]
["2019-12-13",519.16,520.14,521.1,518.1,"1,25K",-2.9999999999999997E-4]
["2019-12-16",524.08000000000004,521.66,524.14,521.66,"3,86K",9.4999999999999998E-3]
["2019-12-17",523.20000000000005,523.82000000000005,523.91999999999996,521.94000000000005,"0,88K",-1.6999999999999999E-3]
["2019-12-18",525.17999999999995,523.76,525.17999999999995,523.76,"0,08K",3.8E-3]
["2019-12-19",525.84,524.76,525.84,524.48,"0,21K",1.2999999999999999E-3]
["2019-12-20",532.1,526.88,532.1,526.79999999999995,"0,11K",1.1900000000000001E-2]
["2019-12-23",531.64,531.64,532.96,531.12,"1,33K",-8.9999999999999998E-4]
["2019-12-27",530.82000000000005,532.72,533.26,529.84,"0,53K",-1.5E-3]
["2019-12-30",529.04,529.38,529.38,528.05999999999995,"0,03K",-3.3999999999999998E-3]
["2020-01-02",528.96,528.72,531.52,528.72,"0,14K",-2.0000000000000001E-4]
["2020-01-03",529.74,528.82000000000005,530.91999999999996,527.29999999999995,"1,54K",1.5E-3]
["2020-01-06",528.52,527.82000000000005,528.52,524.86,"0,71K",-2.3E-3]
["2020-01-07",532.16,530.91999999999996,532.6,530.64,"0,26K",6.8999999999999999E-3]
["2020-01-08",534.72,530.32000000000005,534.72,530.32000000000005,"2,18K",4.7999999999999996E-3]
["2020-01-09",539.08000000000004,538.08000000000004,539.34,538.02,"0,88K",8.2000000000000007E-3]
["2020-01-10",538.88,540.58000000000004,541.9,538.88,"0,43K",-4.0000000000000002E-4]
["2020-01-13",538.12,538.08000000000004,538.78,538,"0,27K",-1.4E-3]
["2020-01-14",540.24,539.12,541.5,539.12,"0,55K",3.8999999999999998E-3]
["2020-01-15",540.55999999999995,540.26,541.14,538.16,"0,54K",5.9999999999999995E-4]
["2020-01-16",543.16,541.64,543.16,541.55999999999995,"0,02K",4.7999999999999996E-3]
["2020-01-17",547.91999999999996,545.64,548.08000000000004,545.64,"0,76K",8.8000000000000005E-3]
["2020-01-20",548.64,547.72,548.64,547.67999999999995,"0,22K",1.2999999999999999E-3]
["2020-01-21",548.4,546.4,548.46,546.04,"0,31K",-4.0000000000000002E-4]
["2020-01-22",549.46,550.36,550.52,549.46,"0,22K",1.9E-3]
["2020-01-23",548.32000000000005,547.67999999999995,548.32000000000005,545.9,"1,78K",-2.0999999999999999E-3]
["2020-01-24",549.98,551.67999999999995,552.9,549.98,"0,05K",3.0000000000000001E-3]
["2020-01-27",539.22,540.88,541.26,537.36,"0,69K",-1.9599999999999999E-2]
["2020-01-28",544.64,541.54,544.82000000000005,539.24,"0,48K",1.01E-2]
["2020-01-29",546.6,545.79999999999995,547.6,545.28,"0,32K",3.5999999999999999E-3]
["2020-01-30",540.52,538.88,542.24,538.41999999999996,"0,23K",-1.11E-2]
["2020-01-31",535.16,544.94000000000005,544.94000000000005,535.16,"1,15K",-9.9000000000000008E-3]
["2020-02-03",538.05999999999995,536.26,540.74,535.02,"0,25K",5.4000000000000003E-3]
["2020-02-04",547.88,541.78,547.88,541.78,"1,11K",1.83E-2]
["2020-02-05",552.58000000000004,546,553.58000000000004,546,"0,61K",8.6E-3]
["2020-02-06",557.34,557.74,557.94000000000005,556.62,"0,75K",8.6E-3]
["2020-02-07",558.14,557.66,558.29999999999995,555.76,"1,40K",1.4E-3]
["2020-02-10",560.22,556.72,560.22,556.29999999999995,"0,35K",3.7000000000000002E-3]
["2020-02-11",564.1,564.1,565.32000000000005,563.32000000000005,"0,41K",6.8999999999999999E-3]
["2020-02-12",567.44000000000005,565.16,567.44000000000005,565.16,"0,06K",5.8999999999999999E-3]
["2020-02-13",570.55999999999995,566.55999999999995,570.55999999999995,563.78,"4,33K",5.4999999999999997E-3]
["2020-02-14",570.94000000000005,571.66,572.26,570.38,"0,67K",6.9999999999999999E-4]
["2020-02-17",573.04,572.84,573.22,572.48,"1,53K",3.7000000000000002E-3]
["2020-02-18",569.36,569.46,572.32000000000005,569.36,"2,29K",-6.4000000000000003E-3]
["2020-02-19",575.64,573.12,575.64,572.88,"1,67K",1.0999999999999999E-2]
["2020-02-20",568.6,575.16,575.29999999999995,568.6,"4,15K",-1.2200000000000001E-2]
["2020-02-21",564.79999999999995,568.55999999999995,570.4,562.26,"5,47K",-6.7000000000000002E-3]
["2020-02-24",547.29999999999995,554.84,554.84,547,"25,97K",-3.1E-2]
["2020-02-25",537.5,549.74,550.1,535.26,"12,69K",-1.7899999999999999E-2]
["2020-02-26",533.4,530.86,536.55999999999995,521.46,"24,81K",-7.6E-3]
["2020-02-27",509.9,518.20000000000005,519.88,507.38,"20,25K",-4.41E-2]
["2020-02-28",485.52,488.18,492.86,477.99,"29,78K",-4.7800000000000002E-2]
["2020-03-02",495.42,498.47,498.47,479.06,"41,01K",2.0400000000000001E-2]
["2020-03-03",499.86,506.14,512.22,499.86,"3,92K",8.9999999999999993E-3]
["2020-03-04",504.16,499.44,506.94,499.1,"5,82K",8.6E-3]
["2020-03-05",502.74,508.6,508.6,496.95,"3,34K",-2.8E-3]
["2020-03-06",478.66,488.8,488.8,470.6,"9,09K",-4.7899999999999998E-2]
["2020-03-09",447.2,452.51,455.7,441.57,"1,56K",-6.5699999999999995E-2]
["2020-03-10",446.93,454.17,465.87,441,"15,64K",-5.9999999999999995E-4]
["2020-03-11",451.22,454.5,460.23,447.81,"28,24K",9.5999999999999992E-3]
["2020-03-12",415.63,427.11,429.93,412.99,"4,01K",-7.8899999999999998E-2]
["2020-03-13",420.72,424.83,435.17,414.19,"4,76K",1.2200000000000001E-2]
["2020-03-16",415.51,412.87,418.46,392.76,"2,11K",-1.24E-2]
["2020-03-17",417.73,424.45,424.45,400.19,"0,55K",5.3E-3]
["2020-03-18",401.6,400.16,411.6,392.1,"8,64K",-3.8600000000000002E-2]
["2020-03-19",410.78,404.06,417.9,394.85,"6,42K",2.29E-2]
["2020-03-20",407.33,422.11,428.52,405,"4,53K",-8.3999999999999995E-3]
["2020-03-23",381.2,380.61,407.3,373.84,"11,64K",-6.4100000000000004E-2]
["2020-03-24",413.15,396.82,413.81,392.22,"25,19K",8.3799999999999999E-2]
["2020-03-25",424.62,419.89,425.44,407.46,"32,70K",2.7799999999999998E-2]
["2020-03-26",432.07,410.12,433.54,406.49,"11,17K",1.7500000000000002E-2]
["2020-03-27",423.01,428.9,430.61,420.59,"9,01K",-2.1000000000000001E-2]
["2020-03-30",432.77,422.93,433.75,417.17,"6,75K",2.3099999999999999E-2]
["2020-03-31",440.89,439.55,442.39,433.58,"13,00K",1.8800000000000001E-2]
["2020-04-01",420.76,421.35,423.32,416.54,"13,55K",-4.5699999999999998E-2]
["2020-04-02",424.63,420.32,426.95,412.47,"16,73K",9.1999999999999998E-3]
["2020-04-03",424.31,424.91,431.83,423.66,"9,58K",-8.0000000000000004E-4]
["2020-04-06",443.12,439.78,443.67,439.11,"11,72K",4.4299999999999999E-2]
["2020-04-07",459.57,457.29,464.4,455.75,"7,64K",3.7100000000000001E-2]
["2020-04-08",459.58,450.41,459.58,446.96,"14,37K",0]
["2020-04-09",469.43,467.56,472.76,458.39,"24,52K",2.1399999999999999E-2]
["2020-04-14",472.72,472.41,475.53,470.45,"0,89K",7.0000000000000001E-3]
["2020-04-15",467.29,475.5,475.5,466.31,"4,62K",-1.15E-2]
["2020-04-16",473.84,474.28,474.68,467.11,"2,11K",1.4E-2]
["2020-04-17",479.7,486.85,489.65,479.7,"6,19K",1.24E-2]
["2020-04-20",484.61,484.46,484.62,477.26,"8,22K",1.0200000000000001E-2]
["2020-04-21",462.28,477.69,477.89,462.28,"31,68K",-4.6100000000000002E-2]
["2020-04-22",473.59,468.19,473.59,467.56,"17,73K",2.4500000000000001E-2]
["2020-04-23",480.86,476.76,481.49,474.67,"5,76K",1.54E-2]
["2020-04-24",476.57,475.88,479.66,475.24,"5,32K",-8.8999999999999999E-3]
["2020-04-27",487.92,483.86,487.92,483.62,"2,92K",2.3800000000000002E-2]
["2020-04-28",489.03,488.61,494.16,486.2,"8,20K",2.3E-3]
["2020-04-29",496.92,491.08,496.92,489.64,"4,67K",1.61E-2]
["2020-04-30",489.34,499.56,500.22,489.34,"2,54K",-1.5299999999999999E-2]
["2020-05-04",475.16,473.51,475.7,470.31,"4,56K",-2.9000000000000001E-2]
["2020-05-05",490.53,482.42,490.71,482.09,"5,68K",3.2300000000000002E-2]
["2020-05-06",488.27,490.68,493.5,486.36,"3,69K",-4.5999999999999999E-3]
["2020-05-07",493.19,488.19,493.66,488.13,"2,62K",1.01E-2]
["2020-05-08",494.87,495.33,496.29,492.55,"3,06K",3.3999999999999998E-3]
["2020-05-11",497.25,499.14,500.6,493,"7,07K",4.7999999999999996E-3]
["2020-05-12",495.84,495.47,499.32,494.4,"2,10K",-2.8E-3]
["2020-05-13",481.36,486.33,488.64,481.36,"7,79K",-2.92E-2]
["2020-05-14",478.63,479.3,481.15,472.02,"6,65K",-5.7000000000000002E-3]
["2020-05-15",481.75,487.96,487.98,478.65,"1,71K",6.4999999999999997E-3]
["2020-05-18",500.18,492.33,500.6,492.33,"22,96K",3.8300000000000001E-2]
["2020-05-19",498.46,499.92,499.92,493.65,"1,49K",-3.3999999999999998E-3]
["2020-05-20",499.16,494.41,499.16,493.99,"3,30K",1.4E-3]
["2020-05-21",495.72,495.07,498.85,494.85,"1,26K",-6.8999999999999999E-3]
["2020-05-22",496.91,492.13,497.91,491.54,"1,16K",2.3999999999999998E-3]
["2020-05-25",506.22,502.68,506.3,502.1,"1,83K",1.8700000000000001E-2]
["2020-05-26",504.66,508.52,508.52,504.4,"1,70K",-3.0999999999999999E-3]
["2020-05-27",502.04,506.74,509.94,499.18,"3,36K",-5.1999999999999998E-3]
["2020-05-28",508.7,509.16,511.02,506.82,"5,38K",1.3299999999999999E-2]
["2020-05-29",499.28,502.62,502.86,497.94,"4,10K",-1.8499999999999999E-2]
["2020-06-02",504.6,505.56,507.76,503.3,"2,23K",1.0699999999999999E-2]
["2020-06-03",511.54,508,511.54,507.52,"2,66K",1.38E-2]
["2020-06-04",507.24,511.58,512.5,506.98,"2,84K",-8.3999999999999995E-3]
["2020-06-05",523.14,508.3,523.14,508.3,"2,18K",3.1300000000000001E-2]
["2020-06-08",523.86,520.29999999999995,524.4,519.91999999999996,"1,73K",1.4E-3]
["2020-06-09",520.88,527.32000000000005,527.36,519,"0,82K",-5.7000000000000002E-3]
["2020-06-10",518.08000000000004,523.58000000000004,523.58000000000004,517.66,"0,32K",-5.4000000000000003E-3]
["2020-06-11",499.17,509.5,509.58,499.17,"9,09K",-3.6499999999999998E-2]
["2020-06-12",498.2,494.85,502.4,494.75,"10,58K",-1.9E-3]
["2020-06-15",493.6,484.53,494.21,483.09,"2,51K",-9.1999999999999998E-3]
["2020-06-16",511.58,503.8,516.26,503.76,"2,86K",3.6400000000000002E-2]
["2020-06-17",514.82000000000005,512.04,517.22,511.58,"6,91K",6.3E-3]
["2020-06-18",511.64,510.06,512.84,508.44,"3,17K",-6.1999999999999998E-3]
["2020-06-19",516.4,514.20000000000005,518.38,514.16,"2,05K",9.2999999999999992E-3]
["2020-06-22",508.34,508.32,510.06,506.34,"7,11K",-1.5599999999999999E-2]
["2020-06-23",512.94000000000005,511.32,514.4,511.32,"2,49K",8.9999999999999993E-3]
["2020-06-24",499.93,510,511.2,499.93,"12,08K",-2.5399999999999999E-2]
["2020-06-25",500.3,498.52,503.06,496.57,"9,33K",6.9999999999999999E-4]
["2020-06-26",498.53,506.4,507.7,497.62,"5,64K",-3.5000000000000001E-3]
["2020-06-29",498.99,495.2,499.05,491.96,"8,20K",8.9999999999999998E-4]
["2020-06-30",504.46,502.88,505.26,500.76,"1,97K",1.0999999999999999E-2]
["2020-07-01",508.9,509.08,512.38,507.14,"10,70K",8.8000000000000005E-3]
["2020-07-02",515.84,511.52,517.88,511.52,"3,57K",1.3599999999999999E-2]
["2020-07-03",512.94000000000005,516.5,516.5,512.94000000000005,"0,93K",-5.5999999999999999E-3]
["2020-07-06",519.08000000000004,518.64,520,516.26,"1,70K",1.2E-2]
["2020-07-07",519.05999999999995,517.5,520.14,515.67999999999995,"3,33K",0]
["2020-07-08",512.76,515.05999999999995,516.54,512.76,"4,49K",-1.21E-2]
["2020-07-09",511.16,515.05999999999995,517.38,509.46,"2,60K",-3.0999999999999999E-3]
["2020-07-10",515.88,512.38,516.34,512.26,"3,88K",9.1999999999999998E-3]
["2020-07-13",524.96,522.20000000000005,524.96,521.55999999999995,"0,76K",1.7600000000000001E-2]
["2020-07-14",513.1,516.46,516.5,509.06,"2,57K",-2.2599999999999999E-2]
["2020-07-15",521.16,520.36,523.32000000000005,518.96,"2,40K",1.5699999999999999E-2]
["2020-07-16",518,519.66,519.86,517.94000000000005,"1,55K",-6.1000000000000004E-3]
["2020-07-17",519.96,520.78,520.82000000000005,518.55999999999995,"1,52K",3.8E-3]
["2020-07-20",522.17999999999995,516.67999999999995,522.22,516.32000000000005,"0,62K",4.3E-3]
["2020-07-21",525.96,526.82000000000005,529.14,525.64,"1,39K",7.1999999999999998E-3]
["2020-07-22",520.1,522.1,522.1,518.82000000000005,"4,90K",-1.11E-2]
["2020-07-23",521.29999999999995,523.4,524.17999999999995,520.52,"3,89K",2.3E-3]
["2020-07-24",511.1,511.18,515.02,509.86,"4,39K",-1.9599999999999999E-2]
["2020-07-27",506.02,508.92,509.7,506.02,"2,12K",-9.9000000000000008E-3]
["2020-07-28",510.04,510.16,511.24,507.66,"3,02K",7.9000000000000008E-3]
["2020-07-29",509.3,507.36,509.3,506.74,"1,16K",-1.5E-3]
["2020-07-30",506.98,509.88,509.88,502.64,"5,02K",-4.5999999999999999E-3]
["2020-07-31",506.62,506.94,509.88,504.36,"0,15K",-6.9999999999999999E-4]
["2020-08-03",518.94000000000005,513.98,519.9,512.94000000000005,"0,86K",2.4299999999999999E-2]
["2020-08-04",518.20000000000005,518.20000000000005,519.28,514.84,"0,32K",-1.4E-3]
["2020-08-05",516.91999999999996,518.82000000000005,519.82000000000005,516.38,"1,13K",-2.5000000000000001E-3]
["2020-08-06",518.72,517.54,519.82000000000005,516.46,"0,56K",3.5000000000000001E-3]
["2020-08-07",524.6,521.46,525.6,520.76,"1,37K",1.1299999999999999E-2]
["2020-08-10",526.5,526.41999999999996,527.62,524.6,"2,22K",3.5999999999999999E-3]
["2020-08-11",529.91999999999996,530.36,531.24,528.05999999999995,"4,97K",6.4999999999999997E-3]
["2020-08-12",529.36,528.24,529.52,526.55999999999995,"3,74K",-1.1000000000000001E-3]
["2020-08-13",528.4,527.22,528.4,526.22,"1,87K",-1.8E-3]
["2020-08-14",527.67999999999995,528.79999999999995,529.29999999999995,525.91999999999996,"3,19K",-1.4E-3]
["2020-08-17",527.26,526.70000000000005,527.67999999999995,526.4,"1,52K",-8.0000000000000004E-4]
["2020-08-18",525.24,525.46,527.1,522.86,"4,64K",-3.8E-3]
["2020-08-19",528.22,525.55999999999995,528.22,525.24,"0,36K",5.7000000000000002E-3]
["2020-08-20",527.36,524.62,527.41999999999996,524.62,"3,32K",-1.6000000000000001E-3]
["2020-08-21",531.79999999999995,528.24,532.58000000000004,527.86,"0,89K",8.3999999999999995E-3]
["2020-08-24",536.20000000000005,534.9,536.20000000000005,534.41999999999996,"0,16K",8.3000000000000001E-3]
["2020-08-25",537.22,540.46,540.66,536.52,"0,76K",1.9E-3]
["2020-08-26",541.20000000000005,539.26,541.66,539.26,"1,11K",7.4000000000000003E-3]
["2020-08-27",547.91999999999996,543.9,548.67999999999995,542.79999999999995,"2,72K",1.24E-2]
["2020-08-28",543.08000000000004,545.5,545.5,541.9,"0,78K",-8.8000000000000005E-3]
["2020-08-31",541.91999999999996,547.5,547.5,541.54,"4,87K",-2.0999999999999999E-3]
["2020-09-01",543.79999999999995,542.5,544.16,540.66,"16,81K",3.5000000000000001E-3]
["2020-09-02",554.6,550.67999999999995,555.26,550.67999999999995,"0,78K",1.9900000000000001E-2]
["2020-09-03",543.67999999999995,561.34,561.34,541.38,"6,37K",-1.9699999999999999E-2]
["2020-09-04",529.98,537.94000000000005,545.17999999999995,526.17999999999995,"6,78K",-2.52E-2]
["2020-09-07",538,532.48,538.32000000000005,532.1,"0,66K",1.5100000000000001E-2]
["2020-09-08",526.86,538.9,539.14,526.1,"4,33K",-2.07E-2]
["2020-09-09",532.9,525.29999999999995,532.9,525.20000000000005,"4,22K",1.15E-2]
["2020-09-10",530.48,532.44000000000005,532.44000000000005,529.12,"3,22K",-4.4999999999999997E-3]
["2020-09-11",524.26,526.36,527.02,522.28,"2,95K",-1.17E-2]
["2020-09-14",529.6,528.54,529.6,525.88,"0,69K",1.0200000000000001E-2]
["2020-09-15",533.94000000000005,528.5,533.98,528.14,"2,99K",8.2000000000000007E-3]
["2020-09-16",534.88,533.28,534.94000000000005,532.70000000000005,"2,49K",1.8E-3]
["2020-09-17",526.70000000000005,524.9,527.91999999999996,522.24,"8,19K",-1.5299999999999999E-2]
["2020-09-18",520.6,524.78,527.38,520.6,"4,56K",-1.1599999999999999E-2]
["2020-09-21",510.32,517.38,517.38,509.76,"3,25K",-1.9699999999999999E-2]
["2020-09-22",519.1,516.84,520.41999999999996,516.72,"2,45K",1.72E-2]
["2020-09-23",522.74,524.82000000000005,527.1,522.74,"4,03K",7.0000000000000001E-3]
["2020-09-24",516.28,513.28,516.79999999999995,512.55999999999995,"2,23K",-1.24E-2]
["2020-09-25",521.02,516.76,521.02,512.91999999999996,"4,98K",9.1999999999999998E-3]
["2020-09-28",532.36,529.04,532.67999999999995,528.79999999999995,"1,89K",2.18E-2]
["2020-09-29",527.41999999999996,532.4,532.4,527,"0,82K",-9.2999999999999992E-3]
["2020-09-30",532.91999999999996,526.14,533.1,524.24,"0,16K",1.04E-2]
["2020-10-01",533.48,534.32000000000005,535.28,532.62,"8,16K",1.1000000000000001E-3]
["2020-10-02",530.28,526.82000000000005,531.22,524.79999999999995,"1,00K",-6.0000000000000001E-3]
["2020-10-05",533.62,532.86,534.08000000000004,530.79999999999995,"1,32K",6.3E-3]
["2020-10-06",535.36,535.04,536.54,534.08000000000004,"1,61K",3.3E-3]
["2020-10-07",536.34,532.66,536.52,532.38,"1,19K",1.8E-3]
["2020-10-08",541.29999999999995,541.5,543.26,540.4,"1,36K",9.1999999999999998E-3]
["2020-10-09",544.04,544.38,544.82000000000005,543.38,"2,18K",5.1000000000000004E-3]
["2020-10-12",553.96,546.86,553.96,546.86,"1,40K",1.8200000000000001E-2]
["2020-10-13",556.67999999999995,554.58000000000004,556.79999999999995,554.41999999999996,"1,78K",4.8999999999999998E-3]
["2020-10-14",553.26,556.05999999999995,557.41999999999996,553.26,"1,74K",-6.1000000000000004E-3]
["2020-10-15",548.74,548.24,548.91999999999996,545.36,"4,67K",-8.2000000000000007E-3]
["2020-10-16",553.91999999999996,552.52,555.78,550.88,"1,21K",9.4000000000000004E-3]
["2020-10-19",546.9,553.96,553.96,546,"1,30K",-1.2699999999999999E-2]
["2020-10-20",539.76,542.66,543.5,539.54,"0,97K",-1.3100000000000001E-2]
["2020-10-21",538.34,540.76,541.1,536.64,"2,01K",-2.5999999999999999E-3]
["2020-10-22",538.29999999999995,535.62,539.70000000000005,534.6,"1,19K",-1E-4]
["2020-10-23",540.70000000000005,542.22,543.26,540.36,"1,54K",4.4999999999999997E-3]
["2020-10-26",531.22,536.6,538.94000000000005,531.22,"3,63K",-1.7500000000000002E-2]
["2020-10-27",532.44000000000005,534.9,536.38,532.38,"1,29K",2.3E-3]
["2020-10-28",520.74,530.04,530.04,519.14,"5,17K",-2.1999999999999999E-2]
["2020-10-29",525.16,522.52,525.32000000000005,517.86,"9,66K",8.5000000000000006E-3]
["2020-10-30",519.54,517.41999999999996,523.96,515.32000000000005,"7,98K",-1.0699999999999999E-2]
["2020-11-02",527.79999999999995,524,529.9,522.79999999999995,"7,80K",1.5900000000000001E-2]
["2020-11-03",535.62,529.08000000000004,535.62,528.86,"2,41K",1.4800000000000001E-2]
["2020-11-04",549.48,535.29999999999995,549.48,533.28,"7,94K",2.5899999999999999E-2]
["2020-11-05",552.14,550.08000000000004,553.4,547.82000000000005,"7,20K",4.7999999999999996E-3]
["2020-11-06",547.79999999999995,548.36,549.46,542.98,"8,45K",-7.9000000000000008E-3]
["2020-11-09",567.1,554.96,572.17999999999995,554.88,"3,70K",3.5200000000000002E-2]
["2020-11-10",555.44000000000005,558.82000000000005,560,552.44000000000005,"4,53K",-2.06E-2]
["2020-11-11",563.54,558.67999999999995,564.5,558.52,"6,39K",1.46E-2]
["2020-11-12",559.16,560.28,560.96,558.28,"4,83K",-7.7999999999999996E-3]
["2020-11-13",559.05999999999995,558.08000000000004,560.46,557.79999999999995,"3,39K",-2.0000000000000001E-4]
["2020-11-16",568.16,565.79999999999995,570.29999999999995,565.62,"2,02K",1.6299999999999999E-2]
["2020-11-17",565.12,566.96,566.96,561.17999999999995,"1,07K",-5.4000000000000003E-3]
["2020-11-18",565.84,562.52,567.38,562.52,"1,15K",1.2999999999999999E-3]
["2020-11-19",558.24,559.72,559.96,556.72,"4,62K",-1.34E-2]
["2020-11-20",560.44000000000005,558.05999999999995,561.22,557.94000000000005,"1,41K",3.8999999999999998E-3]
["2020-11-23",558.94000000000005,558.9,561.88,557.28,"1,13K",-2.7000000000000001E-3]
["2020-11-24",567.34,564.54,567.34,563.02,"1,75K",1.4999999999999999E-2]
["2020-11-25",565.66,568.22,568.52,564.38,"11,71K",-3.0000000000000001E-3]
["2020-11-26",566.24,566.22,567.29999999999995,565.66,"15,08K",1E-3]
["2020-11-27",565.04,565.22,567.20000000000005,565.04,"1,70K",-2.0999999999999999E-3]
["2020-11-30",560,561.02,563.4,557.78,"1,56K",-8.8999999999999999E-3]
["2020-12-01",566.28,567.1,569.48,565.38,"7,17K",1.12E-2]
["2020-12-02",562.66,562.24,563.5,561.16,"1,59K",-6.4000000000000003E-3]
["2020-12-03",562.29999999999995,561.70000000000005,562.48,560.55999999999995,"0,97K",-5.9999999999999995E-4]
["2020-12-04",565.38,562.05999999999995,565.38,561.32000000000005,"1,33K",5.4999999999999997E-3]
["2020-12-07",565.74,566.05999999999995,566.08000000000004,564.14,"0,43K",5.9999999999999995E-4]
["2020-12-08",567.6,565.20000000000005,567.6,562.76,"1,12K",3.3E-3]
["2020-12-09",568.4,568.22,569.64,568.1,"0,82K",1.4E-3]
["2020-12-10",563.82000000000005,564.55999999999995,565.34,559.44000000000005,"2,42K",-8.0999999999999996E-3]
["2020-12-11",559.29999999999995,561.76,561.76,556.91999999999996,"2,19K",-8.0000000000000002E-3]
["2020-12-14",563.1,563.34,566.64,563.08000000000004,"2,58K",6.7999999999999996E-3]
["2020-12-15",560.91999999999996,560.34,562.54,559.78,"0,32K",-3.8999999999999998E-3]
["2020-12-16",565.66,565.04,565.78,562.4,"2,19K",8.5000000000000006E-3]
["2020-12-17",564.04,565.66,565.94000000000005,563.78,"0,54K",-2.8999999999999998E-3]
["2020-12-18",562.55999999999995,564,566,562.55999999999995,"1,17K",-2.5999999999999999E-3]
["2020-12-21",557.36,563.9,563.9,551.9,"1,73K",-9.1999999999999998E-3]
["2020-12-22",562.78,560.64,564.28,560.64,"0,09K",9.7000000000000003E-3]
["2020-12-23",564.5,563.24,564.9,563.24,"0,10K",3.0999999999999999E-3]
["2020-12-28",568.46,566.98,569.54,566.24,"1,88K",7.0000000000000001E-3]
["2020-12-29",567.74,570.36,571.48,567.32000000000005,"0,16K",-1.2999999999999999E-3]
["2020-12-30",566.26,567.28,568.79999999999995,566.26,"0,48K",-2.5999999999999999E-3]
["2021-01-04",560.84,572.16,572.88,560.84,"0,45K",-9.5999999999999992E-3]
["2021-01-05",562.04,561,564.32000000000005,559,"0,92K",2.0999999999999999E-3]
["2021-01-06",570.82000000000005,560.98,571.96,558.28,"0,53K",1.5599999999999999E-2]
["2021-01-07",576.26,570.55999999999995,577.91999999999996,570.55999999999995,"0,23K",9.4999999999999998E-3]
["2021-01-08",578.86,581.62,581.62,578.64,"0,09K",4.4999999999999997E-3]
["2021-01-11",582.94000000000005,581.70000000000005,583.54,580.96,"1,04K",7.0000000000000001E-3]
["2021-01-12",581.96,582.79999999999995,583.94000000000005,581,"0,17K",-1.6999999999999999E-3]
["2021-01-13",582.96,580.70000000000005,582.96,578.78,"0,48K",1.6999999999999999E-3]
["2021-01-14",585.1,584.88,587.38,584,"0,15K",3.7000000000000002E-3]
["2021-01-15",580.91999999999996,581.04,582,577.72,"0,31K",-7.1000000000000004E-3]
["2021-01-18",581.67999999999995,580.12,581.79999999999995,579.67999999999995,"0,45K",1.2999999999999999E-3]
["2021-01-19",581.04,583.41999999999996,583.41999999999996,581.04,"0,03K",-1.1000000000000001E-3]
["2021-01-20",590.20000000000005,582.6,590.58000000000004,582.6,"1,15K",1.5800000000000002E-2]
["2021-01-21",590.55999999999995,593.16,593.16,590.24,"0,18K",5.9999999999999995E-4]
["2021-01-22",587,587.41999999999996,587.41999999999996,584.1,"0,39K",-6.0000000000000001E-3]
["2021-01-25",587.05999999999995,589.79999999999995,590.28,586.91999999999996,"0,07K",1E-4]
["2021-01-26",590,589.52,591.98,589.52,"0,12K",5.0000000000000001E-3]
["2021-01-27",582.64,588.46,590.55999999999995,582.64,"0,30K",-1.2500000000000001E-2]
["2021-01-28",585.4,575.36,585.96,571.96,"0,28K",4.7000000000000002E-3]
["2021-01-29",572.64,575,578.46,572.64,"0,95K",-2.18E-2]
["2021-02-01",579.4,574.26,579.4,574,"0,42K",1.18E-2]
["2021-02-02",594.12,585.72,594.38,585.5,"0,42K",2.5399999999999999E-2]
["2021-02-03",593.12,595.24,595.24,592.32000000000005,"0,15K",-1.6999999999999999E-3]
["2021-02-04",599.55999999999995,593.54,599.55999999999995,593.54,"2,36K",1.09E-2]
["2021-02-05",601.82000000000005,603.34,605.36,600.48,"0,66K",3.8E-3]
["2021-02-08",602.79999999999995,602.84,604.55999999999995,602.79999999999995,"0,37K",1.6000000000000001E-3]
["2021-02-09",602.22,603.28,604.04,601.1,"0,38K",-1E-3]
["2021-02-10",599.52,602.82000000000005,603.41999999999996,596.82000000000005,"0,48K",-4.4999999999999997E-3]
["2021-02-11",601.86,601.64,602.76,600.82000000000005,"0,61K",3.8999999999999998E-3]
["2021-02-12",603.14,600.86,603.74,600.84,"0,90K",2.0999999999999999E-3]
["2021-02-15",608.34,606.52,608.34,606.38,"0,21K",8.6E-3]
["2021-02-16",605.74,607.67999999999995,608.82000000000005,605.4,"0,78K",-4.3E-3]
["2021-02-17",604.6,606.4,607.91999999999996,604.6,"5,75K",-1.9E-3]
["2021-02-18",601.76,606.54,606.82000000000005,601.76,"0,80K",-4.7000000000000002E-3]
["2021-02-19",603.5,601.96,604.5,601.1,"0,92K",2.8999999999999998E-3]
["2021-02-22",596.64,596.4,597.4,594.76,"1,54K",-1.14E-2]
["2021-02-23",591.78,596.48,596.48,585.26,"1,03K",-8.0999999999999996E-3]
["2021-02-24",599.44000000000005,594.14,599.62,593.52,"0,71K",1.29E-2]
["2021-02-25",592.88,600.86,600.86,592.88,"0,80K",-1.09E-2]
["2021-02-26",591.9,586.54,591.91999999999996,584,"1,98K",-1.6999999999999999E-3]
["2021-03-01",602.72,595.44000000000005,603.12,595.44000000000005,"25,83K",1.83E-2]
["2021-03-02",598.72,602.88,604.29999999999995,598.72,"1,95K",-6.6E-3]
["2021-03-03",597.05999999999995,600.88,601.79999999999995,595.36,"0,90K",-2.8E-3]
["2021-03-04",592.74,591.32000000000005,593.44000000000005,587.52,"1,65K",-7.1999999999999998E-3]
["2021-03-05",586.88,586.94000000000005,595.78,584.58000000000004,"3,29K",-9.9000000000000008E-3]
["2021-03-08",608.16,598.29999999999995,609.6,597.34,"3,12K",3.6299999999999999E-2]
["2021-03-09",610.16,604.36,610.94000000000005,603.86,"8,14K",3.3E-3]
["2021-03-10",611.76,607.17999999999995,612.34,607.02,"1,67K",2.5999999999999999E-3]
["2021-03-11",616.58000000000004,613.24,616.74,611.79999999999995,"1,60K",7.9000000000000008E-3]
["2021-03-12",612.98,612.94000000000005,614.79999999999995,612.05999999999995,"3,27K",-5.7999999999999996E-3]
["2021-03-15",616.29999999999995,616.82000000000005,619.36,615.9,"1,49K",5.4000000000000003E-3]
["2021-03-16",622.55999999999995,621.4,623.84,619.98,"1,56K",1.0200000000000001E-2]
["2021-03-17",618.5,622,622.1,616.98,"4,31K",-6.4999999999999997E-3]
["2021-03-18",619.46,618.66,620.08000000000004,616.26,"3,68K",1.6000000000000001E-3]
["2021-03-19",614.78,614.29999999999995,616.44000000000005,611.22,"1,48K",-7.6E-3]
["2021-03-22",616.70000000000005,612.66,616.70000000000005,612.66,"0,40K",3.0999999999999999E-3]
["2021-03-23",620.02,616.55999999999995,620.84,615.76,"0,68K",5.4000000000000003E-3]
["2021-03-24",620.4,617.41999999999996,621.44000000000005,617.41999999999996,"1,35K",5.9999999999999995E-4]
["2021-03-25",616.9,615.58000000000004,617.29999999999995,610.52,"3,95K",-5.5999999999999999E-3]
["2021-03-26",623.38,622.24,623.38,620.6,"1,47K",1.0500000000000001E-2]
["2021-03-29",627.29999999999995,626.74,628.9,625.41999999999996,"1,63K",6.3E-3]
["2021-03-30",630.46,631.34,631.34,628.5,"0,30K",5.0000000000000001E-3]
["2021-03-31",633.46,630.08000000000004,633.46,628.48,"0,70K",4.7999999999999996E-3]
["2021-04-01",635.48,634.34,636.70000000000005,634.04,"0,59K",3.2000000000000002E-3]
["2021-04-06",643.4,643.26,644.70000000000005,642.12,"3,00K",1.2500000000000001E-2]
["2021-04-07",640,640.72,641.64,639.24,"1,62K",-5.3E-3]
["2021-04-08",642.02,643.78,644.16,641.05999999999995,"0,45K",3.2000000000000002E-3]
["2021-04-09",644.64,643.70000000000005,645.16,643.70000000000005,"0,34K",4.1000000000000003E-3]
["2021-04-12",646,647.08000000000004,647.67999999999995,645.55999999999995,"0,74K",2.0999999999999999E-3]
["2021-04-13",646.79999999999995,648.48,648.48,645.24,"0,28K",1.1999999999999999E-3]
["2021-04-14",646.66,646.86,648.29999999999995,646.38,"0,24K",-2.0000000000000001E-4]
["2021-04-15",649.82000000000005,645.62,649.91999999999996,645.62,"0,81K",4.8999999999999998E-3]
["2021-04-16",651.29999999999995,649.96,651.74,649.54,"0,28K",2.3E-3]
["2021-04-19",646.67999999999995,651.29999999999995,651.29999999999995,646.08000000000004,"1,64K",-7.1000000000000004E-3]
["2021-04-20",639.86,645.41999999999996,645.41999999999996,639.86,"0,88K",-1.0500000000000001E-2]
["2021-04-21",644.98,642.6,645.17999999999995,641.98,"0,22K",8.0000000000000002E-3]
["2021-04-22",649.52,646.62,649.52,646.02,"0,31K",7.0000000000000001E-3]
["2021-04-23",646.72,642.84,646.72,640.78,"0,11K",-4.3E-3]
["2021-04-26",648.36,645.67999999999995,648.64,644.55999999999995,"0,26K",2.5000000000000001E-3]
["2021-04-27",647.32000000000005,649.24,649.62,645.34,"1,80K",-1.6000000000000001E-3]
["2021-04-28",647.26,649.78,649.78,647.24,"3,42K",-1E-4]
["2021-04-29",646.55999999999995,648.78,650.16,646.44000000000005,"0,79K",-1.1000000000000001E-3]
["2021-04-30",649.94000000000005,648.41999999999996,650,647.02,"2,33K",5.1999999999999998E-3]
["2021-05-03",650.48,651.64,652.9,650,"1,04K",8.0000000000000004E-4]
["2021-05-04",643.9,650.70000000000005,651.74,642.64,"3,98K",-1.01E-2]
["2021-05-05",651.12,650.02,651.70000000000005,649.79999999999995,"3,23K",1.12E-2]
["2021-05-06",647.48,649.62,649.94000000000005,644,"0,89K",-5.5999999999999999E-3]
["2021-05-07",651.41999999999996,651.44000000000005,651.72,649.46,"0,77K",6.1000000000000004E-3]
["2021-05-10",650.16,651.17999999999995,651.72,649,"2,14K",-1.9E-3]
["2021-05-11",637.48,642.22,642.22,634.91999999999996,"0,84K",-1.95E-2]
["2021-05-12",634.46,638.72,639.38,634.46,"0,42K",-4.7000000000000002E-3]
["2021-05-13",636.72,628.05999999999995,639.08000000000004,625.67999999999995,"0,46K",3.5999999999999999E-3]
["2021-05-14",641.94000000000005,638.66,641.94000000000005,636.98,"3,76K",8.2000000000000007E-3]
["2021-05-17",639.1,642.52,642.52,639.1,"1,57K",-4.4000000000000003E-3]
["2021-05-18",637.5,641.62,641.62,636.29999999999995,"1,65K",-2.5000000000000001E-3]
["2021-05-19",625.22,627.62,628,622.66,"1,18K",-1.9300000000000001E-2]
["2021-05-20",637.1,631.26,637.1,627.96,"0,39K",1.9E-2]
["2021-05-21",640.52,637.38,643,637.38,"0,70K",5.4000000000000003E-3]
["2021-05-25",640.74,643.46,643.5,640.74,"0,60K",2.9999999999999997E-4]
["2021-05-26",643.16,642.46,643.16,640.64,"0,41K",3.8E-3]
["2021-05-27",645.41999999999996,642.16,646.17999999999995,641.84,"0,30K",3.5000000000000001E-3]
["2021-05-28",646.54,647.02,649.24,646.54,"0,59K",1.6999999999999999E-3]
["2021-05-31",642.12,646.08000000000004,646.08000000000004,642.12,"0,56K",-6.7999999999999996E-3]
["2021-06-01",643.32000000000005,644.41999999999996,647.55999999999995,642.55999999999995,"0,37K",1.9E-3]
["2021-06-02",646.12,644.02,646.36,643.32000000000005,"0,12K",4.4000000000000003E-3]
["2021-06-03",648.02,646.02,648.02,641.78,"0,17K",2.8999999999999998E-3]
["2021-06-04",649.38,647.79999999999995,650,647.62,"0,17K",2.0999999999999999E-3]
["2021-06-07",647.41999999999996,650.72,651.48,647.41999999999996,"0,79K",-3.0000000000000001E-3]
["2021-06-08",647.98,649.79999999999995,651.12,647.26,"1,51K",8.9999999999999998E-4]
["2021-06-09",650,649.72,650.64,648.72,"0,75K",3.0999999999999999E-3]
["2021-06-10",652.04,649.62,653.70000000000005,649.22,"0,56K",3.0999999999999999E-3]
["2021-06-11",656.02,651.26,656.02,651.26,"0,94K",6.1000000000000004E-3]
["2021-06-14",654.46,659.68,659.68,654.4,"0,20K",-2.3999999999999998E-3]
["2021-06-15",654.9,658.16,658.9,654.9,"0,79K",6.9999999999999999E-4]
["2021-06-16",656.3,656.44,657.04,655.4,"0,46K",2.0999999999999999E-3]
["2021-06-17",664.26,659.32,664.36,659.2,"0,81K",1.21E-2]
["2021-06-18",659.84,665.18,665.2,658.06,"2,28K",-6.7000000000000002E-3]
["2021-06-21",662.88,655.9,662.88,655.9,"0,30K",4.5999999999999999E-3]
["2021-06-22",667.08,665.1,667.08,663.94,"0,36K",6.3E-3]
["2021-06-23",665.66,668.42,668.42,665.12,"0,17K",-2.0999999999999999E-3]
["2021-06-24",669.62,667.24,670.38,667.24,"0,48K",5.8999999999999999E-3]
["2021-06-25",670.98,669.46,670.98,668.46,"1,89K",2E-3]
["2021-06-28",671.64,672.28,673.8,671.64,"0,28K",1E-3]
["2021-06-29",675.7,673.9,676.92,673.9,"0,36K",6.0000000000000001E-3]
["2021-06-30",678.9,676.46,679.34,674.74,"0,55K",4.7000000000000002E-3]
["2021-07-01",681.04,682.14,682.46,678.38,"0,72K",3.2000000000000002E-3]
["2021-07-02",685.58,684.04,686.06,683.96,"0,81K",6.7000000000000002E-3]
["2021-07-05",687.64,686.48,687.68,685.3,"0,64K",3.0000000000000001E-3]
["2021-07-06",685.64,685.48,689.08,685.48,"0,40K",-2.8999999999999998E-3]
["2021-07-07",690.78,688.5,691.44,688.5,"0,11K",7.4999999999999997E-3]
["2021-07-08",682.3,688.62,688.62,679.08,"0,90K",-1.23E-2]
["2021-07-09",689.52,685.8,689.52,684.18,"1,61K",1.06E-2]
["2021-07-12",691.58,691.46,692.16,688.02,"0,25K",3.0000000000000001E-3]
["2021-07-13",696.56,692.06,696.78,692.06,"1,46K",7.1999999999999998E-3]
["2021-07-14",693.34,693.6,696.48,693.34,"0,59K",-4.5999999999999999E-3]
["2021-07-15",692.7,692.32,692.7,691.3,"0,78K",-8.9999999999999998E-4]
["2021-07-16",690.02,692.04,693.8,690,"1,57K",-3.8999999999999998E-3]
["2021-07-19",677.4,685.26,685.74,672.56,"0,30K",-1.83E-2]
["2021-07-20",687.08,681.32,688.1,679.04,"0,38K",1.43E-2]
["2021-07-21",690.94,689.8,691.74,689.8,"0,16K",5.5999999999999999E-3]
["2021-07-22",694.1,693.66,694.66,692,"0,09K",4.5999999999999999E-3]
["2021-07-23",702.16,697.64,702.16,697.5,"0,23K",1.1599999999999999E-2]
["2021-07-26",701.5,702.28,702.28,698.26,"0,10K",-8.9999999999999998E-4]
["2021-07-27",694.82,701.46,702.5,694.82,"0,69K",-9.4999999999999998E-3]
["2021-07-28",699.36,698.38,701.1,698.18,"0,17K",6.4999999999999997E-3]
["2021-07-29",697.98,697.02,698.54,695.6,"0,40K",-2E-3]
["2021-07-30",694.72,691.18,695.92,691.08,"1,02K",-4.7000000000000002E-3]
["2021-08-02",696.44,698.14,698.42,695.8,"0,62K",2.5000000000000001E-3]
["2021-08-03",694.86,694.6,696.08,691.34,"0,89K",-2.3E-3]
["2021-08-04",697.8,697.8,699.12,694.88,"0,81K",4.1999999999999997E-3]
["2021-08-05",700.08,697.94,700.52,697.8,"0,57K",3.3E-3]
["2021-08-06",706.62,702.06,707.48,701.88,"0,24K",9.2999999999999992E-3]
["2021-08-09",707.42,706.24,707.42,706,"1,64K",1.1000000000000001E-3]
["2021-08-10",710.14,708.22,710.2,708.22,"0,30K",3.8E-3]
["2021-08-11",709.58,710.62,710.62,709.4,"0,28K",-8.0000000000000004E-4]
["2021-08-12",711.24,710.6,711.3,710,"0,17K",2.3E-3]
["2021-08-13",710.16,713.48,713.52,710,"0,18K",-1.5E-3]
["2021-08-16",709.12,709.08,710.34,706.78,"0,33K",-1.5E-3]
["2021-08-17",712.98,711.5,713.08,710.02,"0,95K",5.4000000000000003E-3]
["2021-08-18",712.26,713.08,713.46,710.98,"0,33K",-1E-3]
["2021-08-19",706.06,701.46,707.22,699.26,"0,80K",-8.6999999999999994E-3]
["2021-08-20",712.68,706.24,713.28,704.12,"0,56K",9.4000000000000004E-3]
["2021-08-23",717.18,714.28,717.34,712.58,"0,97K",6.3E-3]
["2021-08-24",717.06,718.04,718.04,716.5,"0,21K",-2.0000000000000001E-4]
["2021-08-25",718,717.92,718.3,716.9,"0,76K",1.2999999999999999E-3]
["2021-08-26",714.98,716.14,717.9,714,"0,43K",-4.1999999999999997E-3]
["2021-08-27",717.1,714.76,717.1,714.76,"0,76K",3.0000000000000001E-3]
["2021-08-30",721.88,717.62,721.88,717.62,"0,76K",6.7000000000000002E-3]
["2021-08-31",720.9,721.9,721.9,717.1,"0,17K",-1.4E-3]
["2021-09-01",717.98,722.04,722.42,717.64,"0,62K",-4.1000000000000003E-3]
["2021-09-02",719.34,717.86,719.34,717.84,"2,79K",1.9E-3]
["2021-09-03",717.18,718.44,719.08,714.66,"1,21K",-3.0000000000000001E-3]
["2021-09-06",719.92,718.6,720.2,718.6,"0,46K",3.8E-3]
["2021-09-07",716.74,718.72,719.04,715.58,"0,35K",-4.4000000000000003E-3]
["2021-09-08",715.74,716.96,718.66,714.74,"1,57K",-1.4E-3]
["2021-09-09",717.22,713,720.18,713,"0,38K",2.0999999999999999E-3]
["2021-09-10",711.66,715.64,716.74,711.66,"0,23K",-7.7999999999999996E-3]
["2021-09-13",709.82,714.26,715.54,709.82,"0,46K",-2.5999999999999999E-3]
["2021-09-14",708.54,710.62,712.84,707.74,"0,80K",-1.8E-3]
["2021-09-15",708.3,708.44,708.44,705.8,"0,16K",-2.9999999999999997E-4]
["2021-09-16",711.3,713.82,716.28,710.04,"6,23K",4.1999999999999997E-3]
["2021-09-17",710.74,715.2,715.2,708.88,"0,30K",-8.0000000000000004E-4]
["2021-09-20",697.8,704.24,706.22,697.8,"9,03K",-1.8200000000000001E-2]
["2021-09-21",701.96,702.52,705.6,697,"0,67K",6.0000000000000001E-3]
["2021-09-22",705.06,701.94,705.06,700.2,"0,46K",4.4000000000000003E-3]
["2021-09-23",712.68,707.8,713.78,707.8,"0,98K",1.0800000000000001E-2]
["2021-09-24",712.66,710.66,714.4,709.7,"0,17K",0]
["2021-09-27",714.42,718.6,718.6,713.5,"6,00K",2.5000000000000001E-3]
["2021-09-28",701.74,712.72,713.12,701.74,"0,35K",-1.77E-2]
["2021-09-29",707.36,704.4,709.1,704.36,"0,95K",8.0000000000000002E-3]
["2021-09-30",705.58,712.16,712.16,705.58,"0,73K",-2.5000000000000001E-3]
["2021-10-01",701.42,693.06,701.42,693.06,"0,71K",-5.8999999999999999E-3]
["2021-10-04",692.72,702.46,703.38,692.72,"0,47K",-1.24E-2]
["2021-10-05",706.48,698,706.88,697.9,"0,29K",1.9900000000000001E-2]
["2021-10-06",701.96,701.58,705.56,698.14,"0,58K",-6.4000000000000003E-3]
["2021-10-07",719.36,713.22,720.14,713.08,"0,42K",2.4799999999999999E-2]
["2021-10-08",714.92,717.5,717.5,714.44,"0,29K",-6.1999999999999998E-3]
["2021-10-11",716.66,710.88,716.74,710.84,"0,07K",2.3999999999999998E-3]
["2021-10-12",710.36,704.38,711.96,704.38,"5,68K",-8.8000000000000005E-3]
["2021-10-13",705.26,706.8,709.68,704.26,"2,21K",-7.1999999999999998E-3]
["2021-10-14",718.28,711.92,718.28,710.92,"0,64K",1.8499999999999999E-2]
["2021-10-15",724.36,720.78,725.14,720.7,"0,81K",8.5000000000000006E-3]
["2021-10-18",725.84,724.36,726.48,720.48,"1,70K",2E-3]
["2021-10-19",729.4,725.54,729.5,725.16,"0,75K",4.8999999999999998E-3]
["2021-10-20",732.3,729.62,732.42,729.62,"0,15K",4.0000000000000001E-3]
["2021-10-21",731.64,730.34,733.8,730.34,"1,19K",-8.9999999999999998E-4]
["2021-10-22",733.12,734.16,736.22,733.12,"0,42K",2E-3]
["2021-10-25",738.38,734.68,738.4,733.68,"0,46K",7.1999999999999998E-3]
["2021-10-26",744.6,742.88,745.6,741.9,"0,58K",8.3999999999999995E-3]
["2021-10-27",742.1,742.42,742.72,739.84,"2,62K",-3.3999999999999998E-3]
["2021-10-28",739.06,739.16,740.62,738,"0,50K",-4.1000000000000003E-3]
["2021-10-29",747.98,737.1,747.98,737.1,"0,26K",1.21E-2]
["2021-11-01",748.2,750.5,752.2,747.8,"2,68K",2.9999999999999997E-4]
["2021-11-02",752.2,747.52,752.2,747.52,"0,49K",5.3E-3]
["2021-11-03",751.52,752.02,752.1,751,"0,30K",-8.9999999999999998E-4]
["2021-11-04",761.2,758.98,762.9,758.98,"0,22K",1.29E-2]
["2021-11-05",766.46,761.82,769.96,761.82,"0,21K",6.8999999999999999E-3]
["2021-11-08",763.76,763.84,765.56,763.22,"0,78K",-3.5000000000000001E-3]
["2021-11-09",760.84,761.72,765.94,759.54,"3,24K",-3.8E-3]
["2021-11-10",764.14,761.98,764.96,759.02,"1,31K",4.3E-3]
["2021-11-11",764.92,764.22,766.14,763.24,"1,34K",1E-3]
["2021-11-12",769.54,765.32,769.76,765,"0,43K",6.0000000000000001E-3]
["2021-11-15",772.5,770.4,773.2,770.4,"0,65K",3.8E-3]
["2021-11-16",781.72,774.98,781.72,774.42,"0,36K",1.1900000000000001E-2]
["2021-11-17",781.2,782.9,782.9,779.98,"0,81K",-6.9999999999999999E-4]
["2021-11-18",778.78,780.8,781.3,776.4,"0,28K",-3.0999999999999999E-3]
["2021-11-19",783.52,783.78,784.78,782.28,"0,50K",6.1000000000000004E-3]
["2021-11-22",791.18,787.54,793.08,786.74,"0,28K",9.7999999999999997E-3]
["2021-11-23",780.06,782.44,786.18,779.14,"0,87K",-1.41E-2]
["2021-11-24",788.82,785,789.62,783.5,"0,36K",1.12E-2]
["2021-11-25",790.84,791.86,791.86,790.16,"0,17K",2.5999999999999999E-3]
["2021-11-26",765.04,773.1,773.1,764.9,"1,85K",-3.2599999999999997E-2]
["2021-11-29",776.34,775.24,776.48,772.02,"1,55K",1.4800000000000001E-2]
["2021-11-30",765.6,766.44,769.9,761.22,"2,91K",-1.38E-2]
["2021-12-01",772.6,765.32,773.74,765.32,"1,70K",9.1000000000000004E-3]
["2021-12-02",758.12,756.08,759.16,749.8,"1,23K",-1.8700000000000001E-2]
["2021-12-03",756.68,764.18,768.34,754,"1,64K",-1.9E-3]
["2021-12-06",764.86,762.5,766.78,756.4,"0,77K",1.0800000000000001E-2]
["2021-12-07",785.92,772.8,785.94,772.8,"0,58K",2.75E-2]
["2021-12-08",778.44,784.68,787.06,777.48,"1,42K",-9.4999999999999998E-3]
["2021-12-09",783.48,781.72,783.48,779.3,"0,74K",6.4999999999999997E-3]
["2021-12-10",779.78,780.34,785.98,778.9,"0,92K",-4.7000000000000002E-3]
["2021-12-13",780.2,787.88,790.94,780.2,"0,29K",5.0000000000000001E-4]
["2021-12-14",772.68,783.62,784.36,772.08,"0,69K",-9.5999999999999992E-3]
["2021-12-15",772.44,776.74,776.74,772.44,"0,52K",-2.9999999999999997E-4]
["2021-12-16",784.2,788.5,793.24,783.04,"0,77K",1.52E-2]
["2021-12-17",776.5,777.86,777.94,768.12,"2,34K",-9.7999999999999997E-3]
["2021-12-20",756.62,763.32,765.32,756.58,"1,07K",-2.5600000000000001E-2]
["2021-12-21",770.88,767.68,771.16,766.34,"0,26K",1.8800000000000001E-2]
["2021-12-22",779.72,776.8,779.72,773.7,"1,34K",1.15E-2]
["2021-12-23",788.58,781.78,788.58,781.78,"0,56K",1.14E-2]
["2021-12-27",793.58,786.94,794.16,786.94,"0,90K",6.3E-3]
["2021-12-28",799.44,797.92,802.08,797.92,"1,32K",7.4000000000000003E-3]
["2021-12-29",795.52,800.04,802.22,794.6,"0,56K",-4.8999999999999998E-3]
["2021-12-30",798.7,798.68,801.04,797.86,"0,27K",4.0000000000000001E-3]
["2022-01-03",796.5,795.78,799,793.66,"19,21K",-2.8E-3]
["2022-01-04",800.76,802.48,805.1,798.66,"1,20K",5.3E-3]
["2022-01-05",796.76,799.5,800.08,796.26,"0,33K",-5.0000000000000001E-3]
["2022-01-06",784.84,785.8,787.1,781.36,"2,32K",-1.4999999999999999E-2]
["2022-01-07",778.42,783.84,785.76,776.08,"1,90K",-8.2000000000000007E-3]
["2022-01-10",767.42,780.56,780.56,764.2,"2,57K",-1.41E-2]
["2022-01-11",777.72,777.86,781.34,773.44,"3,40K",1.34E-2]
["2022-01-12",780.22,783.84,784.7,777.72,"1,11K",3.2000000000000002E-3]
["2022-01-13",777.42,775.92,779.44,775.92,"1,31K",-3.5999999999999999E-3]
["2022-01-14",765.8,767.26,768.8,761.4,"2,54K",-1.49E-2]
["2022-01-17",772.14,769.26,773.8,769.26,"0,91K",8.3000000000000001E-3]
["2022-01-18",763.16,767.66,768,762.04,"3,03K",-1.1599999999999999E-2]
["2022-01-19",758.8,756.78,766.44,756.78,"0,59K",-5.7000000000000002E-3]
["2022-01-20",764.72,755.96,764.72,753.86,"2,38K",7.7999999999999996E-3]
["2022-01-21",745.8,745.56,746.62,735.34,"2,49K",-2.47E-2]
["2022-01-24",714.88,737.06,737.9,711.88,"3,06K",-4.1500000000000002E-2]
["2022-01-25",721.88,726.36,733.72,719.9,"1,24K",9.7999999999999997E-3]
["2022-01-26",738.98,731.14,743.04,731.14,"4,88K",2.3699999999999999E-2]
["2022-01-27",746.14,726.32,748.94,726.12,"3,94K",9.7000000000000003E-3]
["2022-01-28",737.58,737.28,737.58,724.5,"1,93K",-1.15E-2]
["2022-01-31",751.86,748.34,752.78,745.4,"2,73K",1.9400000000000001E-2]
["2022-02-01",757.86,756.04,758.98,752.5,"1,13K",8.0000000000000002E-3]
["2022-02-02",760.9,763.7,766.2,759.68,"1,39K",4.0000000000000001E-3]
["2022-02-03",747.1,760.26,760.26,747.1,"3,36K",-1.8100000000000002E-2]
["2022-02-04",738.82,746.4,746.68,733.8,"3,51K",-1.11E-2]
["2022-02-07",741.86,744.06,745.06,738.9,"1,19K",4.1000000000000003E-3]
["2022-02-08",745.72,742.76,745.72,739.1,"3,03K",5.1999999999999998E-3]
["2022-02-09",755.18,749.94,756.52,749.5,"3,31K",1.2699999999999999E-2]
["2022-02-10",749.48,757.62,757.7,749.48,"2,07K",-7.4999999999999997E-3]
["2022-02-11",743.16,744.42,748.62,742.06,"2,67K",-8.3999999999999995E-3]
["2022-02-14",736.42,735.62,737.8,728.28,"2,77K",-9.1000000000000004E-3]
["2022-02-15",742.48,735.18,744.88,735.18,"2,53K",8.2000000000000007E-3]
["2022-02-16",738.22,740.62,743.72,737.16,"0,69K",-5.7000000000000002E-3]
["2022-02-17",735.1,741.98,742.54,733.32,"3,45K",-4.1999999999999997E-3]
["2022-02-18",726.32,732.12,732.98,723.16,"0,77K",-1.1900000000000001E-2]
["2022-02-21",718.12,727.68,728,718.12,"1,93K",-1.1299999999999999E-2]
["2022-02-22",720.18,714.7,725,714.5,"1,27K",2.8999999999999998E-3]
["2022-02-23",715.5,721.74,724.08,714.46,"1,36K",-6.4999999999999997E-3]
["2022-02-24",708.82,695.18,711.86,694.14,"2,56K",-9.2999999999999992E-3]
["2022-02-25",732.6,718.04,732.6,715.8,"10,98K",3.3500000000000002E-2]
["2022-02-28",737.7,730.64,737.7,727.8,"6,04K",7.0000000000000001E-3]
["2022-03-01",734.32,739.82,740.64,732.56,"11,70K",-4.5999999999999999E-3]
["2022-03-02",743.88,732.94,746.68,732.6,"2,86K",1.2999999999999999E-2]
["2022-03-03",746.32,748.1,753.82,744.32,"0,55K",3.3E-3]
["2022-03-04",742.76,746.4,751.02,741.26,"3,94K",-4.7999999999999996E-3]
["2022-03-07",741.4,741.56,748,739.86,"1,83K",-1.8E-3]
["2022-03-08",724.02,726.78,733.48,723.48,"2,17K",-2.3400000000000001E-2]
["2022-03-09",728.66,728.6,731.48,726.06,"3,35K",6.4000000000000003E-3]
["2022-03-10",723.34,730.84,730.84,720.22,"1,74K",-7.3000000000000001E-3]
["2022-03-11",734.1,733.8,742.4,732.56,"1,83K",1.49E-2]
["2022-03-14",722.44,731.84,732.46,722.44,"0,90K",-1.5900000000000001E-2]
["2022-03-15",733.1,714.72,733.1,712.46,"2,01K",1.4800000000000001E-2]
["2022-03-16",744.28,741.26,745.48,740.12,"0,60K",1.5299999999999999E-2]
["2022-03-17",745.36,746.74,746.96,742.3,"2,70K",1.5E-3]
["2022-03-18",757.66,750.36,757.76,748.94,"1,24K",1.6500000000000001E-2]
["2022-03-21",763.26,762.62,768.46,761.94,"1,34K",7.4000000000000003E-3]
["2022-03-22",773.02,769.18,773.82,766.46,"1,88K",1.2800000000000001E-2]
["2022-03-23",771.42,774.4,775,771.26,"1,10K",-2.0999999999999999E-3]
["2022-03-24",771.62,771.4,774.44,770.22,"0,86K",2.9999999999999997E-4]
["2022-03-25",778.06,776.78,779.66,775.36,"0,25K",8.3000000000000001E-3]
["2022-03-28",781.58,783.2,785.02,781.58,"1,06K",4.4999999999999997E-3]
["2022-03-29",785.38,788.26,790.94,782.54,"2,24K",4.8999999999999998E-3]
["2022-03-30",782,786.78,786.78,781.84,"2,26K",-4.3E-3]
["2022-03-31",782.58,781.58,786.04,781.42,"0,77K",6.9999999999999999E-4]
["2022-04-01",776.06,778.62,781.08,776.06,"1,94K",-8.3000000000000001E-3]
["2022-04-04",785.7,780.42,786.1,778.02,"0,67K",1.24E-2]
["2022-04-05",789.84,789.98,790.8,787.88,"0,88K",5.3E-3]
["2022-04-06",775.06,787.18,787.6,773.78,"1,69K",-1.8700000000000001E-2]
["2022-04-07",774.8,777.06,781.36,774.26,"1,47K",-2.9999999999999997E-4]
["2022-04-08",784.34,786.4,787.72,781.6,"0,93K",1.23E-2]
["2022-04-11",772.16,777.92,778.64,770.34,"0,41K",-1.55E-2]
["2022-04-12",776.58,767.08,776.82,764.98,"0,88K",5.7000000000000002E-3]
["2022-04-13",772.26,773.34,774.02,768.14,"1,32K",-5.5999999999999999E-3]
["2022-04-14",776.8,772.28,780.24,770.54,"0,27K",5.8999999999999999E-3]
["2022-04-19",780.58,773.1,780.58,767.36,"0,42K",4.8999999999999998E-3]
["2022-04-20",780.54,778.12,783.66,777,"1,14K",-1E-4]
["2022-04-21",781.16,778.36,784.72,778.36,"0,31K",8.0000000000000004E-4]
["2022-04-22",760.78,769.56,771.04,760.78,"2,00K",-2.6100000000000002E-2]
["2022-04-25",746.82,748.58,751.92,744.64,"2,71K",-1.83E-2]
["2022-04-26",748.48,758.3,760.4,748.48,"1,23K",2.2000000000000001E-3]
["2022-04-27",757.26,748.24,758.38,745.76,"3,05K",1.17E-2]
["2022-04-28",759.98,761.98,766.74,757.24,"1,13K",3.5999999999999999E-3]
["2022-04-29",759.56,767.12,767.6,756.12,"0,95K",-5.9999999999999995E-4]
["2022-05-02",743.22,746.72,747.78,739.64,"2,58K",-2.1499999999999998E-2]
["2022-05-03",753.74,750.12,753.74,745,"0,82K",1.4200000000000001E-2]
["2022-05-04",744.76,752.8,754.52,744.76,"0,91K",-1.1900000000000001E-2]
["2022-05-05",750.36,766.26,766.88,748.54,"3,09K",7.4999999999999997E-3]
["2022-05-06",738.54,747.34,747.34,730.1,"1,24K",-1.5800000000000002E-2]
["2022-05-09",722.12,737.62,737.62,721.08,"1,54K",-2.2200000000000001E-2]
["2022-05-10",715.04,725.46,726.38,714.28,"0,74K",-9.7999999999999997E-3]
["2022-05-11",723.22,720.78,726.8,713.16,"6,57K",1.14E-2]
["2022-05-12",715.2,707.5,718.64,706.8,"4,95K",-1.11E-2]
["2022-05-13",732.28,721.84,732.58,721.84,"0,76K",2.3900000000000001E-2]
["2022-05-16",727.42,728.76,730.02,726.62,"0,45K",-6.6E-3]
["2022-05-17",731.48,730.62,736.3,727,"1,37K",5.5999999999999999E-3]
["2022-05-18",718.44,734.4,734.52,717.78,"0,13K",-1.78E-2]
["2022-05-19",700.76,709,709,696.76,"2,51K",-2.46E-2]
["2022-05-20",695.88,703.04,707.46,694.32,"0,77K",-7.0000000000000001E-3]
["2022-05-23",705.04,705.76,705.98,695.92,"1,05K",1.32E-2]
["2022-05-24",686.62,695.16,697.74,686.28,"0,42K",-2.6100000000000002E-2]
["2022-05-25",701.9,703.78,704.8,697.3,"0,61K",2.23E-2]
["2022-05-26",715.16,705.46,716.84,704.98,"1,35K",1.89E-2]
["2022-05-27",731.1,716.38,731.1,716.26,"0,68K",2.23E-2]
["2022-05-30",736.1,740,740.58,734.78,"0,86K",6.7999999999999996E-3]
["2022-05-31",729.1,732.72,735.1,729.1,"0,65K",-9.4999999999999998E-3]
["2022-06-01",728.38,732.82,736.76,728.32,"0,82K",-1E-3]
["2022-06-02",727.88,730.22,731.82,723.4,"1,29K",-6.9999999999999999E-4]
["2022-06-03",727.78,737.06,737.06,727,"0,87K",-1E-4]
["2022-06-06",734.22,731.58,736.5,731.5,"0,48K",8.8000000000000005E-3]
["2022-06-07",731.28,727.64,733.5,726.34,"1,49K",-4.0000000000000001E-3]
["2022-06-08",734.64,735.78,736.48,731.02,"0,60K",4.5999999999999999E-3]
["2022-06-09",729.08,728.58,733.32,724.84,"0,73K",-7.6E-3]
["2022-06-10",704.5,718.56,721.48,704.42,"5,23K",-3.3700000000000001E-2]
["2022-06-13",687.64,694.86,694.86,683.08,"2,33K",-2.3900000000000001E-2]
["2022-06-14",683.44,691.2,691.2,680.44,"4,79K",-6.1000000000000004E-3]
["2022-06-15",687.9,680.78,689.76,678.96,"0,50K",6.4999999999999997E-3]
["2022-06-16",664.92,685.38,685.38,663.58,"0,76K",-3.3399999999999999E-2]
["2022-06-17",666.44,666.66,670.44,661.84,"2,98K",2.3E-3]
["2022-06-20",669.24,666,669.24,664.8,"0,42K",4.1999999999999997E-3]
["2022-06-21",677.44,671.32,679.1,670.1,"11,99K",1.23E-2]
["2022-06-22",678.94,672.52,679.72,666.84,"8,54K",2.2000000000000001E-3]
["2022-06-23",681.02,673.94,685.64,673.86,"1,65K",3.0999999999999999E-3]
["2022-06-24",698.9,688.1,698.9,688.1,"2,55K",2.63E-2]
["2022-06-27",700.6,704.12,707.54,700.56,"0,40K",2.3999999999999998E-3]
["2022-06-28",698.98,703.12,710.94,698.84,"2,19K",-2.3E-3]
["2022-06-29",693.46,689.6,695.18,687.46,"5,97K",-7.9000000000000008E-3]
["2022-06-30",687.06,686.48,690.72,682.06,"9,77K",-9.1999999999999998E-3]
["2022-07-01",692.22,680.58,695.22,680.58,"0,99K",7.4999999999999997E-3]
["2022-07-04",694.48,693.94,694.8,691.88,"0,13K",3.3E-3]
["2022-07-05",695.94,699.18,702.76,693.5,"0,96K",2.0999999999999999E-3]
["2022-07-06",713.1,708.96,716,708,"0,22K",2.47E-2]
["2022-07-07",726.84,717.98,727.28,716.2,"0,99K",1.9300000000000001E-2]
["2022-07-08",730.54,727.28,731.7,726.08,"1,14K",5.1000000000000004E-3]
["2022-07-11",727.98,726.62,730.8,726.62,"0,63K",-3.5000000000000001E-3]
["2022-07-12",730.04,726.84,730.04,725.34,"0,27K",2.8E-3]
["2022-07-13",715.82,725.4,726.3,712.6,"0,93K",-1.95E-2]
["2022-07-14",710.88,718.42,718.42,708.24,"0,51K",-6.8999999999999999E-3]
["2022-07-15",726.32,718.08,726.32,716.26,"1,06K",2.1700000000000001E-2]
["2022-07-18",727.6,730,731.88,725.36,"1,16K",1.8E-3]
["2022-07-19",725.76,718.46,725.76,712.54,"0,79K",-2.5000000000000001E-3]
["2022-07-20",739.06,732.14,739.18,730.38,"0,42K",1.83E-2]
["2022-07-21",740.08,737.9,740.08,732.96,"0,99K",1.4E-3]
["2022-07-22",738.5,742.62,747.42,738.5,"1,04K",-2.0999999999999999E-3]
["2022-07-25",738.78,738.68,739.7,734.86,"0,62K",4.0000000000000002E-4]
["2022-07-26",737.22,736.5,741.74,735.66,"1,16K",-2.0999999999999999E-3]
["2022-07-27",745.7,740.88,746.56,739,"0,64K",1.15E-2]
["2022-07-28",756.78,747.44,756.78,745.76,"0,53K",1.49E-2]
["2022-07-29",763.8,760.84,768.86,760.84,"0,52K",9.2999999999999992E-3]
["2022-08-01",765.02,765.52,766.98,760.1,"1,73K",1.6000000000000001E-3]
["2022-08-02",766.2,760.9,767.48,758.46,"0,42K",1.5E-3]
["2022-08-03",776.1,765.72,776.1,764.28,"0,21K",1.29E-2]
["2022-08-04",771.22,775.54,778.2,770.84,"0,61K",-6.3E-3]
["2022-08-05",770.96,772.64,774.62,768.78,"0,64K",-2.9999999999999997E-4]
["2022-08-08",775.82,777.54,780.32,774.74,"1,42K",6.3E-3]
["2022-08-09",767.68,773.14,773.14,767.1,"0,54K",-1.0500000000000001E-2]
["2022-08-10",772.98,766.78,773.58,766.7,"0,43K",6.8999999999999999E-3]
["2022-08-11",778.9,779.06,782.76,776.16,"0,23K",7.7000000000000002E-3]
["2022-08-12",788.02,778.28,788.02,778.22,"0,41K",1.17E-2]
["2022-08-15",798.08,793.42,798.4,792.3,"0,89K",1.2800000000000001E-2]
["2022-08-16",804.44,803.68,806.46,799.7,"0,55K",8.0000000000000002E-3]
["2022-08-17",798.3,805.74,806.06,797.98,"0,18K",-7.6E-3]
["2022-08-18",805,798.08,805,797.7,"1,66K",8.3999999999999995E-3]
["2022-08-19",801.02,804.98,805.94,801.02,"1,34K",-4.8999999999999998E-3]
["2022-08-22",797,799.62,799.62,793.48,"0,48K",-5.0000000000000001E-3]
["2022-08-23",789.02,793.32,795.7,788.08,"0,91K",-0.01]
["2022-08-24",792.16,789.2,793.68,787.08,"0,39K",4.0000000000000001E-3]
["2022-08-25",795.28,795.38,797.4,792,"0,79K",3.8999999999999998E-3]
["2022-08-26",784.64,801.62,801.62,783.42,"0,53K",-1.34E-2]
["2022-08-29",768.78,773.78,773.98,765.2,"1,64K",-2.0199999999999999E-2]
["2022-08-30",759.1,770.74,773.3,758,"1,40K",-1.26E-2]
["2022-08-31",754.36,762.4,763.78,753.3,"1,25K",-6.1999999999999998E-3]
["2022-09-01",752.16,748.46,752.16,744.84,"0,61K",-2.8999999999999998E-3]
["2022-09-02",762.24,757.78,762.28,754.9,"1,20K",1.34E-2]
["2022-09-05",755.68,758.84,758.84,753.08,"0,25K",-8.6E-3]
["2022-09-06",756.28,754.8,758.68,750.32,"1,12K",8.0000000000000004E-4]
["2022-09-07",754.92,751.2,755.1,750.58,"0,32K",-1.8E-3]
["2022-09-08",766.82,759.88,766.82,753.94,"1,57K",1.5800000000000002E-2]
["2022-09-09",770.62,760.7,771.46,760,"1,38K",5.0000000000000001E-3]
["2022-09-12",773.88,764.94,774.78,764.2,"1,85K",4.1999999999999997E-3]
["2022-09-13",759.22,775.04,782.86,758.16,"2,97K",-1.89E-2]
["2022-09-14",752.36,754.88,754.88,748.68,"0,68K",-8.9999999999999993E-3]
["2022-09-15",747.46,756.32,756.32,745.44,"0,40K",-6.4999999999999997E-3]
["2022-09-16",733.14,738.78,739.98,732.46,"0,67K",-1.9199999999999998E-2]
["2022-09-19",736.14,735.86,739.82,732.48,"2,84K",4.1000000000000003E-3]
["2022-09-20",736.86,743.28,743.76,734.82,"0,63K",1E-3]
["2022-09-21",747.9,740.04,747.9,740.04,"0,14K",1.4999999999999999E-2]
["2022-09-22",730.14,731.66,735.26,728.8,"0,80K",-2.3699999999999999E-2]
["2022-09-23",724.1,729.38,730.54,723,"1,87K",-8.3000000000000001E-3]
["2022-09-26",728.46,724.92,731.24,721.62,"1,63K",6.0000000000000001E-3]
["2022-09-27",727.18,729.96,734.58,727.18,"1,03K",-1.8E-3]
["2022-09-28",729.18,727.18,730.18,720,"4,83K",2.8E-3]
["2022-09-29",710.36,727.66,727.66,710,"3,45K",-2.58E-2]
["2022-09-30",713.18,711.2,717.28,707.82,"3,32K",4.0000000000000001E-3]
["2022-10-03",710.22,699.66,712.62,696.72,"2,42K",-4.1999999999999997E-3]
["2022-10-04",724.14,718.34,725.8,717.7,"5,21K",1.9599999999999999E-2]
["2022-10-05",723.7,721.22,726,721.1,"1,62K",-5.9999999999999995E-4]
["2022-10-06",732.66,729.18,735.44,725.32,"0,57K",1.24E-2]
["2022-10-07",715.62,727.6,729.38,715.62,"2,64K",-2.3300000000000001E-2]
["2022-10-10",711.54,711.8,717,709.66,"0,75K",-5.7000000000000002E-3]
["2022-10-11",708.12,704.56,709.14,703.22,"0,78K",-4.7999999999999996E-3]
["2022-10-12",706.62,708.14,712.18,703.6,"2,40K",-2.0999999999999999E-3]
["2022-10-13",708.5,703.9,711.3,690.52,"3,54K",2.7000000000000001E-3]
["2022-10-14",709.06,720.94,724,708.84,"2,23K",8.0000000000000004E-4]
["2022-10-17",714.06,709.58,719.04,707.46,"1,20K",7.1000000000000004E-3]
["2022-10-18",717.32,722.44,729.5,717.32,"0,77K",4.5999999999999999E-3]
["2022-10-19",721.34,723.74,727.5,721.34,"0,86K",5.5999999999999999E-3]
["2022-10-20",722.6,719.62,725.08,717.6,"2,27K",1.6999999999999999E-3]
["2022-10-21",720,714.88,722.36,711.26,"2,23K",-3.5999999999999999E-3]
["2022-10-24",729.9,729.08,735.86,725.14,"1,81K",1.38E-2]
["2022-10-25",735.98,736.06,736.98,730.94,"0,41K",8.3000000000000001E-3]
["2022-10-26",735.76,732.06,736.78,729.4,"1,18K",-2.9999999999999997E-4]
["2022-10-27",732.14,728.94,735.56,728.58,"1,90K",-4.8999999999999998E-3]
["2022-10-28",741.5,723.44,742.72,723.4,"3,11K",1.2800000000000001E-2]
["2022-10-31",748.32,747.66,751.72,745.72,"0,73K",9.1999999999999998E-3]
["2022-11-01",746.24,749.66,751.68,743.48,"1,45K",-2.8E-3]
["2022-11-02",740.58,746.7,746.7,740.32,"2,33K",-7.6E-3]
["2022-11-03",731.32,734.14,734.44,726.06,"1,43K",-1.2500000000000001E-2]
["2022-11-04",719.26,728.68,732.34,717.72,"2,75K",-1.6500000000000001E-2]
["2022-11-07",723.34,722.04,726.58,721.02,"1,44K",5.7000000000000002E-3]
["2022-11-08",730.5,724.9,730.5,724.9,"1,52K",9.9000000000000008E-3]
["2022-11-09",721.66,726.56,727.16,721,"3,11K",-1.21E-2]
["2022-11-10",736.6,716.94,736.6,716.94,"4,73K",2.07E-2]
["2022-11-11",732.4,742.4,742.98,731.48,"2,14K",-5.7000000000000002E-3]
["2022-11-14",736.86,737.06,739.7,734.54,"1,08K",6.1000000000000004E-3]
["2022-11-15",740.18,732,740.18,730.62,"3,01K",4.4999999999999997E-3]
["2022-11-16",729.82,735.88,735.88,728.2,"0,87K",-1.4E-2]
["2022-11-17",725.96,731.96,732.16,723.22,"0,89K",-5.3E-3]
["2022-11-18",731.42,726.92,733.68,726.92,"1,42K",7.4999999999999997E-3]
["2022-11-21",735.78,735.94,737.22,735.14,"0,08K",6.0000000000000001E-3]
["2022-11-22",739.74,735.54,740.04,733.84,"2,13K",5.4000000000000003E-3]
["2022-11-23",742.2,740.98,744.24,740.2,"0,69K",3.3E-3]
["2022-11-24",741.72,740.66,743.1,740.58,"0,58K",-5.9999999999999995E-4]
["2022-11-25",741.08,741.58,743.18,740.34,"0,69K",-8.9999999999999998E-4]
["2022-11-28",735.06,738.04,738.04,728.22,"0,30K",-8.0999999999999996E-3]
["2022-11-29",729.16,733.62,734.32,728.72,"0,63K",-8.0000000000000002E-3]
["2022-11-30",733.72,732.52,733.72,728.78,"1,68K",6.3E-3]
["2022-12-01",742.3,749.74,749.74,739.84,"4,07K",1.17E-2]
["2022-12-02",738.26,740.32,741.1,732.98,"0,67K",-5.4000000000000003E-3]
["2022-12-05",732.04,736.72,737.32,732.04,"0,61K",-8.3999999999999995E-3]
["2022-12-06",720.54,729.76,731.22,718.2,"3,71K",-1.5699999999999999E-2]
["2022-12-07",716.2,721.42,721.42,711.42,"0,60K",-6.0000000000000001E-3]
["2022-12-08",717.74,716.68,720.02,716.6,"0,46K",2.2000000000000001E-3]
["2022-12-09",720.52,720.16,724.54,715.62,"0,93K",3.8999999999999998E-3]
["2022-12-12",717.86,715.14,719.26,713.36,"0,32K",-3.7000000000000002E-3]
["2022-12-13",727.46,725.04,739.1,724.02,"1,75K",1.34E-2]
["2022-12-14",727,724.96,727.68,722.12,"0,34K",-5.9999999999999995E-4]
["2022-12-15",701.04,715.46,715.46,699.2,"1,80K",-3.5700000000000003E-2]
["2022-12-16",694.74,699.84,699.84,693.02,"2,37K",-8.9999999999999993E-3]
["2022-12-19",690.48,695.66,697.56,690.48,"0,70K",-6.1000000000000004E-3]
["2022-12-20",687.1,684.06,689.96,682.84,"1,79K",-4.8999999999999998E-3]
["2022-12-21",700.82,691.32,701.24,691,"0,17K",0.02]
["2022-12-22",688.44,699.26,700.32,687.6,"0,37K",-1.77E-2]
["2022-12-23",690.52,690.58,691.8,686.7,"0,44K",3.0000000000000001E-3]
["2022-12-27",689.82,694.14,697.04,688.5,"0,77K",-1E-3]
["2022-12-28",685.94,691.84,691.84,685.7,"0,40K",-5.5999999999999999E-3]
["2022-12-29",691,683.6,691.06,682.2,"0,77K",7.4000000000000003E-3]
["2022-12-30",686.5,689.1,689.1,686.5,"0,32K",-6.4999999999999997E-3]
["2023-01-02",702.38,694.8,702.74,694.26,"0,53K",2.3099999999999999E-2]
["2023-01-03",691.42,697.14,704.88,691.42,"1,43K",-1.5599999999999999E-2]
["2023-01-04",698.22,693.56,698.22,691.4,"0,34K",9.7999999999999997E-3]
["2023-01-05",693.56,693.44,696.48,692.7,"0,82K",-6.7000000000000002E-3]
["2023-01-06",699.06,694.16,699.72,693.56,"0,50K",7.9000000000000008E-3]
["2023-01-09",703.52,699.22,704.42,698.5,"0,25K",6.4000000000000003E-3]
["2023-01-10",694.68,694.1,695.98,692.08,"0,55K",-1.26E-2]
["2023-01-11",701.78,699.12,702.4,698.56,"0,12K",1.0200000000000001E-2]
["2023-01-12",703.3,706.98,708.72,702,"1,48K",2.2000000000000001E-3]
["2023-01-13",704.12,703.06,704.66,700.26,"1,77K",1.1999999999999999E-3]
["2023-01-16",707.72,707.64,708.76,705.34,"0,54K",5.1000000000000004E-3]
["2023-01-17",708.88,705.82,711.68,704.2,"0,66K",1.6000000000000001E-3]
["2023-01-18",701.86,707.38,708.66,701.86,"1,35K",-9.9000000000000008E-3]
["2023-01-19",690.74,695.96,695.96,690.74,"0,69K",-1.5800000000000002E-2]
["2023-01-20",695.88,692.34,695.88,690,"0,77K",7.4000000000000003E-3]
["2023-01-23",709.62,698.26,711.28,697.12,"1,44K",1.9699999999999999E-2]
["2023-01-24",707.7,707.76,708.82,704.72,"0,74K",-2.7000000000000001E-3]
["2023-01-25",699.72,705.5,705.58,696.14,"0,67K",-1.1299999999999999E-2]
["2023-01-26",710.78,707.2,711.56,707.2,"1,99K",1.5800000000000002E-2]
["2023-01-27",718.14,713.78,718.24,713.08,"0,89K",1.04E-2]
["2023-01-30",713.84,713.64,714.86,708.58,"1,69K",-6.0000000000000001E-3]
["2023-01-31",713.96,712.28,714.54,708,"1,18K",2.0000000000000001E-4]
["2023-02-01",713.74,717.12,717.12,712.12,"1,23K",-2.9999999999999997E-4]
["2023-02-02",734.72,720.58,734.72,720.58,"4,62K",2.9399999999999999E-2]
["2023-02-03",740.04,729.7,740.04,727,"4,36K",7.1999999999999998E-3]
["2023-02-06",736.82,732.56,736.82,730.58,"0,74K",-4.4000000000000003E-3]
["2023-02-07",738.06,736.36,738.06,735.2,"2,05K",1.6999999999999999E-3]
["2023-02-08",736.62,742.54,743.64,736.44,"1,12K",-2E-3]
["2023-02-09",735.98,740.7,740.86,735.78,"2,03K",-8.9999999999999998E-4]
["2023-02-10",732.86,728.52,733.72,726.88,"1,62K",-4.1999999999999997E-3]
["2023-02-13",738.4,733.72,738.4,733.72,"0,43K",7.6E-3]
["2023-02-14",734.54,739.34,740.18,734.54,"1,87K",-5.1999999999999998E-3]
["2023-02-15",741.84,736.82,742.56,736.74,"1,25K",9.9000000000000008E-3]
["2023-02-16",740.72,745.08,745.08,737.28,"1,46K",-1.5E-3]
["2023-02-17",729.48,734.04,735,729.48,"0,61K",-1.52E-2]
["2023-02-20",730.92,731.62,732.48,730.92,"0,27K",2E-3]
["2023-02-21",722.7,729.84,730.14,722.6,"1,11K",-1.12E-2]
["2023-02-22",721.86,721.84,722.94,718.78,"0,83K",-1.1999999999999999E-3]
["2023-02-23",722.4,725.08,728.6,722.4,"1,60K",6.9999999999999999E-4]
["2023-02-24",720.92,726.48,726.48,718.26,"5,16K",-2E-3]
["2023-02-27",723.1,724.92,727.34,723.1,"1,41K",3.0000000000000001E-3]
["2023-02-28",720.6,719.76,723.18,718.52,"2,41K",-3.5000000000000001E-3]
["2023-03-01",710.94,718.38,718.38,709.44,"1,60K",-1.34E-2]
["2023-03-02",714.32,708.92,715.08,708.92,"0,74K",4.7999999999999996E-3]
["2023-03-03",727.7,720.28,727.8,720,"0,50K",1.8700000000000001E-2]
["2023-03-06",732.4,730.96,733.32,729.54,"1,35K",6.4999999999999997E-3]
["2023-03-07",728.12,729.04,731.3,727.58,"0,52K",-5.7999999999999996E-3]
["2023-03-08",725.36,728,728,725.36,"2,36K",-3.8E-3]
["2023-03-09",725.9,726.28,729.18,723.96,"2,25K",6.9999999999999999E-4]
["2023-03-10",708.82,707.86,712.42,699,"3,48K",-2.35E-2]
["2023-03-13",693.82,701.6,701.96,685.04,"5,60K",-2.12E-2]
["2023-03-14",704.08,695.5,704.28,694.36,"3,07K",1.4800000000000001E-2]
["2023-03-15",702.66,701.94,706.82,695.24,"2,70K",-2E-3]
["2023-03-16",712.46,707.08,713.96,702.62,"3,40K",1.3899999999999999E-2]
["2023-03-17",707.16,715.22,716.78,706.3,"1,47K",-7.4000000000000003E-3]
["2023-03-20",705.74,703.1,708.16,701.04,"4,66K",-2E-3]
["2023-03-21",710.66,709.88,712.5,709.44,"3,39K",7.0000000000000001E-3]
["2023-03-22",712.36,712.66,714,712.04,"0,22K",2.3999999999999998E-3]
["2023-03-23",704.58,700.42,707.04,698.9,"4,68K",-1.09E-2]
["2023-03-24",704.78,703.38,705.82,700,"2,13K",2.9999999999999997E-4]
["2023-03-27",710.4,713.88,714.38,709.38,"5,95K",8.0000000000000002E-3]
["2023-03-28",704.52,710.64,710.64,703.72,"0,31K",-8.3000000000000001E-3]
["2023-03-29",711.52,711.22,712.1,709.2,"1,37K",9.9000000000000008E-3]
["2023-03-30",713.92,715.96,716.88,713.42,"3,08K",3.3999999999999998E-3]
["2023-03-31",722.72,715.7,723.1,715.7,"0,08K",1.23E-2]
["2023-04-03",725.42,729.36,729.36,724.92,"1,06K",3.7000000000000002E-3]
["2023-04-04",720.2,727.7,729.82,719.88,"1,01K",-7.1999999999999998E-3]
["2023-04-05",719.8,720.52,720.82,718.74,"0,50K",-5.9999999999999995E-4]
["2023-04-06",719.76,721.04,722.1,718.24,"1,17K",-1E-4]
["2023-04-11",725.34,729.92,729.92,723.82,"0,17K",7.7999999999999996E-3]
["2023-04-12",720.08,724.2,726.06,719.2,"0,65K",-7.3000000000000001E-3]
["2023-04-13",717.3,718.68,718.68,713.54,"0,47K",-3.8999999999999998E-3]
["2023-04-14",723.68,720.62,726.7,720.08,"1,46K",8.8999999999999999E-3]
["2023-04-17",727.9,726.36,729.5,725.64,"0,55K",5.7999999999999996E-3]
["2023-04-18",728.5,730.58,732.7,727.42,"1,31K",8.0000000000000004E-4]
["2023-04-19",728.06,727.66,728.66,725.64,"1,03K",-5.9999999999999995E-4]
["2023-04-20",724.98,727.16,727.16,723.72,"0,47K",-4.1999999999999997E-3]
["2023-04-21",723.64,725.68,725.92,722.6,"0,47K",-1.8E-3]
["2023-04-24",720.32,721.96,723.24,720,"0,32K",-4.5999999999999999E-3]
["2023-04-25",719.5,719.12,721.1,717.96,"0,17K",-1.1000000000000001E-3]
["2023-04-26",711.06,715.68,715.68,707.08,"0,44K",-1.17E-2]
["2023-04-27",716.16,709.12,716.84,709.12,"0,31K",7.1999999999999998E-3]
["2023-04-28",724.32,721.2,726.84,721.2,"1,58K",1.14E-2]
["2023-05-02",717.68,730.16,732.68,717.44,"1,57K",-9.1999999999999998E-3]
["2023-05-03",717.44,721.04,721.04,716.9,"0,63K",-2.9999999999999997E-4]
["2023-05-04",710.54,712.32,713.92,706.9,"0,65K",-9.5999999999999992E-3]
["2023-05-05",720.24,711.2,720.62,711.2,"0,20K",1.37E-2]
["2023-05-08",722.34,720.84,723.4,720.6,"0,50K",2.8999999999999998E-3]
["2023-05-09",725.52,723.42,725.52,723.16,"0,07K",4.4000000000000003E-3]
["2023-05-10",725.12,724.54,727.8,721.76,"1,14K",-5.9999999999999995E-4]
["2023-05-11",728.44,732,732,725.52,"0,70K",4.5999999999999999E-3]
["2023-05-12",730.32,729.86,732.94,729.86,"0,41K",2.5999999999999999E-3]
["2023-05-15",731.54,733.5,734.16,730.36,"2,22K",1.6999999999999999E-3]
["2023-05-16",731.44,731.38,731.96,729.2,"0,71K",-1E-4]
["2023-05-17",734.72,730.7,734.86,730.36,"0,44K",4.4999999999999997E-3]
["2023-05-18",747.98,740.54,748.74,740.54,"0,72K",1.7999999999999999E-2]
["2023-05-19",746.2,751,752.5,746.2,"1,07K",-2.3999999999999998E-3]
["2023-05-22",749.56,746.5,749.8,746.42,"0,27K",4.4999999999999997E-3]
["2023-05-23",748.62,747.78,749.64,747.38,"0,99K",-1.2999999999999999E-3]
["2023-05-24",737.56,740.68,741.54,735.98,"0,39K",-1.4800000000000001E-2]
["2023-05-25",744.18,743.92,748.04,743.64,"0,64K",8.9999999999999993E-3]
["2023-05-26",755.16,746.12,756.64,744.66,"0,20K",1.4800000000000001E-2]
["2023-05-29",759.38,758.64,759.38,758.26,"0,12K",5.5999999999999999E-3]
["2023-05-30",756.78,760.62,762.08,756.08,"0,87K",-3.3999999999999998E-3]
["2023-05-31",754.22,756.56,759.76,753.22,"1,99K",-3.3999999999999998E-3]
["2023-06-01",755.44,756.5,758.36,750.76,"1,23K",1.6000000000000001E-3]
["2023-06-02",769.06,758.3,769.64,757.78,"0,33K",1.7999999999999999E-2]
["2023-06-05",773.2,771.78,773.38,770.6,"1,09K",5.4000000000000003E-3]
["2023-06-06",772.2,769.06,773.98,769,"0,19K",-1.2999999999999999E-3]
["2023-06-07",771.72,773.54,774.44,770.86,"0,28K",-5.9999999999999995E-4]
["2023-06-08",766.68,768.52,769.14,765.34,"0,57K",-6.4999999999999997E-3]
["2023-06-09",771.62,767.88,774.32,767.88,"0,55K",6.4000000000000003E-3]
["2023-06-12",773.94,774.54,774.54,772,"0,13K",3.0000000000000001E-3]
["2023-06-13",780.96,778.16,780.96,776.06,"0,95K",9.1000000000000004E-3]
["2023-06-14",780.5,781.38,782.7,777.92,"0,54K",-5.9999999999999995E-4]
["2023-06-15",778.04,779.8,779.8,774,"1,19K",-3.2000000000000002E-3]
["2023-06-16",781.96,779.98,783.2,779.4,"0,27K",5.0000000000000001E-3]
["2023-06-19",777.9,778.76,779.28,777.86,"0,12K",-5.1999999999999998E-3]
["2023-06-20",774.92,777.52,777.54,773.44,"0,10K",-3.8E-3]
["2023-06-21",770.4,775.28,776.34,769.34,"0,30K",-5.7999999999999996E-3]
["2023-06-22",769.76,765.42,769.76,763.68,"0,66K",-8.0000000000000004E-4]
["2023-06-23",771.32,770.74,775.8,770.24,"0,52K",2E-3]
["2023-06-26",768.48,770.3,771.08,767.96,"0,64K",-3.7000000000000002E-3]
["2023-06-27",767.34,767.06,767.34,763.88,"0,29K",-1.5E-3]
["2023-06-28",774.88,771.24,775.36,770.18,"0,41K",9.7999999999999997E-3]
["2023-06-29",779.12,775.32,779.12,774.88,"0,82K",5.4999999999999997E-3]
["2023-06-30",785.8,781.82,786.24,781.82,"0,59K",8.6E-3]
["2023-07-03",788.08,789.12,790.34,786.02,"0,63K",2.8999999999999998E-3]
["2023-07-04",789.3,789,789.76,788.7,"0,87K",1.5E-3]
["2023-07-05",790.52,788.34,791,785.56,"0,64K",1.5E-3]
["2023-07-06",780.54,787.84,788.58,779.96,"1,42K",-1.26E-2]
["2023-07-07",778.62,781.54,782.34,778.62,"0,15K",-2.5000000000000001E-3]

{"sheet":"S&P500_2fach Hebel","index":2,"n_rows":2951,"n_cols":7,"rows_kept":2951,"cut":false,"hidden":false,"merged":[]}
["Datum","Zuletzt [€]","Eröffn.","Hoch","Tief","Vol.","+/- %"]
["2011-11-17",10.02,10.210000000000001,10.210000000000001,9.89,"2,25K",-3.4700000000000002E-2]
["2011-11-18",9.7799999999999994,9.75,9.8699999999999992,9.75,"5,30K",-2.4E-2]
["2011-11-21",9.27,9.5,9.51,9.27,"1,58K",-5.21E-2]
["2011-11-22",9.23,9.4,9.4,9.23,"0,80K",-4.3E-3]
["2011-11-23",9.0500000000000007,9.11,9.18,9.0500000000000007,"2,53K",-1.95E-2]
["2011-11-24",8.9700000000000006,9.0399999999999991,9.0399999999999991,8.9700000000000006,"10,15K",-8.8000000000000005E-3]
["2011-11-25",9.18,8.9499999999999993,9.18,8.94,"4,60K",2.3400000000000001E-2]
["2011-11-28",9.5399999999999991,9.36,9.5399999999999991,9.36,"5,14K",3.9199999999999999E-2]
["2011-11-29",9.65,9.6,9.65,9.6,"12,09K",1.15E-2]
["2011-11-30",10.210000000000001,9.48,10.210000000000001,9.48,"10,70K",5.8000000000000003E-2]
["2011-12-01",10.18,10.09,10.23,10.09,"5,81K",-2.8999999999999998E-3]
["2011-12-02",10.44,10.5,10.5,10.43,"0,91K",2.5499999999999998E-2]
["2011-12-05",10.54,10.44,10.54,10.44,"0,34K",9.5999999999999992E-3]
["2011-12-06",10.47,10.58,10.58,10.47,"3,80K",-6.6E-3]
["2011-12-07",10.45,10.4,10.45,10.38,"3,20K",-1.9E-3]
["2011-12-08",10.35,10.4,10.4,10.35,"0,30K",-9.5999999999999992E-3]
["2011-12-09",10.44,10.199999999999999,10.44,10.199999999999999,"1,10K",8.6999999999999994E-3]
["2011-12-12",10.23,10.47,10.47,10.210000000000001,"17,10K",-2.01E-2]
["2011-12-13",10.47,10.47,10.47,10.47,"0,04K",2.35E-2]
["2011-12-14",10.02,10.3,10.3,10.02,"0,30K",-4.2999999999999997E-2]
["2011-12-15",10.130000000000001,10.1,10.31,10.01,"5,70K",1.0999999999999999E-2]
["2011-12-16",10.210000000000001,10.16,10.27,10.16,"0,31K",7.9000000000000008E-3]
["2011-12-19",10.039999999999999,10.039999999999999,10.039999999999999,10.039999999999999,null,-1.67E-2]
["2011-12-20",10.37,10.1,10.37,10.1,"5,84K",3.2899999999999999E-2]
["2011-12-21",10.36,10.5,10.52,10.36,"1,50K",-1E-3]
["2011-12-22",10.61,10.56,10.61,10.56,"1,00K",2.41E-2]
["2011-12-23",10.84,10.81,10.84,10.81,"7,01K",2.1700000000000001E-2]
["2011-12-27",10.89,10.9,10.9,10.82,"12,28K",4.5999999999999999E-3]
["2011-12-28",10.75,10.96,10.96,10.75,"2,40K",-1.29E-2]
["2011-12-29",10.9,10.9,10.9,10.9,"0,49K",1.4E-2]
["2011-12-30",10.99,10.9,10.99,10.9,"0,26K",8.3000000000000001E-3]
["2012-01-02",11.34,10.94,11.34,10.94,"0,98K",3.1800000000000002E-2]
["2012-01-03",11.18,11.36,11.36,11.18,"2,22K",-1.41E-2]
["2012-01-04",11.08,11.05,11.08,11.05,"8,46K",-8.8999999999999999E-3]
["2012-01-05",11.27,11.16,11.29,11.16,"21,11K",1.7100000000000001E-2]
["2012-01-06",11.44,11.44,11.44,11.44,null,1.5100000000000001E-2]
["2012-01-09",11.35,11.46,11.46,11.35,"3,50K",-7.9000000000000008E-3]
["2012-01-10",11.64,11.6,11.64,11.6,"0,30K",2.5600000000000001E-2]
["2012-01-11",11.64,11.64,11.64,11.64,null,0]
["2012-01-12",11.51,11.55,11.87,11.51,"25,49K",-1.12E-2]
["2012-01-13",11.58,11.58,11.58,11.4,"2,06K",6.1000000000000004E-3]
["2012-01-16",11.77,11.62,11.77,11.62,"5,10K",1.6400000000000001E-2]
["2012-01-17",11.78,11.88,11.89,11.78,"5,25K",8.0000000000000004E-4]
["2012-01-18",11.7,11.6,11.7,11.6,"8,62K",-6.7999999999999996E-3]
["2012-01-19",11.89,11.84,11.89,11.71,"0,45K",1.6199999999999999E-2]
["2012-01-20",11.78,11.85,11.85,11.78,"4,20K",-9.2999999999999992E-3]
["2012-01-23",11.8,11.8,11.88,11.8,"0,29K",1.6999999999999999E-3]
["2012-01-24",11.77,11.7,11.77,11.68,"4,23K",-2.5000000000000001E-3]
["2012-01-25",11.81,11.81,11.81,11.81,null,3.3999999999999998E-3]
["2012-01-26",11.85,11.88,11.92,11.85,"4,30K",3.3999999999999998E-3]
["2012-01-27",11.64,11.72,11.72,11.64,"0,03K",-1.77E-2]
["2012-01-30",11.59,11.37,11.65,11.37,"67,39K",-4.3E-3]
["2012-01-31",11.62,11.7,11.77,11.62,"0,57K",2.5999999999999999E-3]
["2012-02-01",11.85,11.65,11.85,11.65,"0,42K",1.9800000000000002E-2]
["2012-02-02",11.88,11.91,11.95,11.85,"8,06K",2.5000000000000001E-3]
["2012-02-03",12.21,11.95,12.24,11.95,"3,67K",2.7799999999999998E-2]
["2012-02-06",12.2,12.15,12.29,12.12,"6,06K",-8.0000000000000004E-4]
["2012-02-07",12.16,12.15,12.17,12.1,"2,76K",-3.3E-3]
["2012-02-08",12.1,12.22,12.22,12.1,"0,30K",-4.8999999999999998E-3]
["2012-02-09",12.16,12.07,12.16,12.07,"3,00K",5.0000000000000001E-3]
["2012-02-10",12.11,12.13,12.13,12.05,"1,21K",-4.1000000000000003E-3]
["2012-02-13",12.24,12.24,12.24,12.24,"0,04K",1.0699999999999999E-2]
["2012-02-14",12.27,12.26,12.27,12.26,"0,67K",2.5000000000000001E-3]
["2012-02-15",12.44,12.47,12.54,12.4,"3,04K",1.3899999999999999E-2]
["2012-02-16",12.41,12.29,12.41,12.2,"0,61K",-2.3999999999999998E-3]
["2012-02-17",12.48,12.49,12.5,12.4,"60,86K",5.5999999999999999E-3]
["2012-02-20",12.56,12.55,12.61,12.55,"1,30K",6.4000000000000003E-3]
["2012-02-21",12.51,12.46,12.53,12.46,"3,76K",-4.0000000000000001E-3]
["2012-02-22",12.39,12.39,12.39,12.39,null,-9.5999999999999992E-3]
["2012-02-23",12.38,12.28,12.38,12.25,"6,55K",-8.0000000000000004E-4]
["2012-02-24",12.36,12.42,12.42,12.36,"0,80K",-1.6000000000000001E-3]
["2012-02-27",12.4,12.4,12.4,12.4,null,3.2000000000000002E-3]
["2012-02-28",12.44,12.51,12.51,12.44,"0,20K",3.2000000000000002E-3]
["2012-02-29",12.44,12.44,12.44,12.44,"0,50K",0]
["2012-03-01",12.57,12.6,12.6,12.52,"5,10K",1.0500000000000001E-2]
["2012-03-02",12.69,12.66,12.69,12.66,"1,00K",9.4999999999999998E-3]
["2012-03-05",12.46,12.46,12.46,12.46,"0,84K",-1.8100000000000002E-2]
["2012-03-06",12.28,12.42,12.42,12.25,"7,22K",-1.44E-2]
["2012-03-07",12.36,12.34,12.36,12.34,"0,50K",6.4999999999999997E-3]
["2012-03-08",12.48,12.5,12.55,12.48,"7,20K",9.7000000000000003E-3]
["2012-03-09",12.79,12.58,12.81,12.54,"7,76K",2.4799999999999999E-2]
["2012-03-12",12.68,12.7,12.7,12.68,"0,50K",-8.6E-3]
["2012-03-13",12.97,12.91,12.97,12.89,"0,30K",2.29E-2]
["2012-03-14",13.31,13.22,13.33,13.22,"1,25K",2.6200000000000001E-2]
["2012-03-15",13.36,13.23,13.36,13.23,"0,75K",3.8E-3]
["2012-03-16",13.34,13.42,13.42,13.34,"1,00K",-1.5E-3]
["2012-03-19",13.36,13.39,13.39,13.24,"1,39K",1.5E-3]
["2012-03-20",13.24,13.38,13.38,13.18,"4,17K",-8.9999999999999993E-3]
["2012-03-21",13.31,13.32,13.35,13.27,"0,66K",5.3E-3]
["2012-03-22",13.09,13.09,13.09,13.09,null,-1.6500000000000001E-2]
["2012-03-23",13.05,13.02,13.05,13.02,"2,11K",-3.0999999999999999E-3]
["2012-03-26",13.3,13.17,13.3,13.15,"15,43K",1.9199999999999998E-2]
["2012-03-27",13.39,13.4,13.49,13.39,"2,30K",6.7999999999999996E-3]
["2012-03-28",13.21,13.21,13.21,13.21,null,-1.34E-2]
["2012-03-29",13.03,13.18,13.23,13.01,"1,34K",-1.3599999999999999E-2]
["2012-03-30",13.24,13.24,13.24,13.24,null,1.61E-2]
["2012-04-02",13.41,13.24,13.41,13.23,"7,17K",1.2800000000000001E-2]
["2012-04-03",13.34,13.31,13.42,13.31,"1,38K",-5.1999999999999998E-3]
["2012-04-04",13.23,13.33,13.4,13.23,"0,35K",-8.2000000000000007E-3]
["2012-04-05",13.35,13.35,13.35,13.23,"5,15K",9.1000000000000004E-3]
["2012-04-10",12.82,13,13,12.8,"4,10K",-3.9699999999999999E-2]
["2012-04-11",12.78,12.69,12.78,12.69,"0,64K",-3.0999999999999999E-3]
["2012-04-12",12.92,12.78,12.92,12.78,"1,15K",1.0999999999999999E-2]
["2012-04-13",12.89,13.05,13.05,12.88,"2,30K",-2.3E-3]
["2012-04-16",12.72,12.85,12.87,12.72,"5,08K",-1.32E-2]
["2012-04-17",13.01,12.9,13.01,12.9,"1,25K",2.2800000000000001E-2]
["2012-04-18",12.99,13.05,13.05,12.99,"1,51K",-1.5E-3]
["2012-04-19",12.96,12.81,12.96,12.81,"0,60K",-2.3E-3]
["2012-04-20",12.92,12.94,12.94,12.92,"0,15K",-3.0999999999999999E-3]
["2012-04-23",12.56,12.56,12.56,12.56,null,-2.7900000000000001E-2]
["2012-04-24",12.71,12.61,12.71,12.61,"0,20K",1.1900000000000001E-2]
["2012-04-25",12.95,12.89,12.95,12.83,"3,00K",1.89E-2]
["2012-04-26",13.03,13.03,13.03,13.03,null,6.1999999999999998E-3]
["2012-04-27",13.19,13.19,13.19,13.19,null,1.23E-2]
["2012-04-30",13.09,13.09,13.09,13.09,"0,40K",-7.6E-3]
["2012-05-02",13.24,13.17,13.24,13.17,"1,50K",1.15E-2]
["2012-05-03",13.24,13.24,13.24,13.24,null,0]
["2012-05-04",12.78,13.17,13.17,12.78,"0,55K",-3.4700000000000002E-2]
["2012-05-07",12.76,12.79,12.79,12.76,"1,19K",-1.6000000000000001E-3]
["2012-05-08",12.47,12.61,12.61,12.47,"0,07K",-2.2700000000000001E-2]
["2012-05-09",12.65,12.55,12.65,12.55,"6,80K",1.44E-2]
["2012-05-10",12.71,12.75,12.75,12.7,"1,84K",4.7000000000000002E-3]
["2012-05-11",12.82,12.82,12.82,12.82,null,8.6999999999999994E-3]
["2012-05-14",12.53,12.53,12.53,12.53,null,-2.2599999999999999E-2]
["2012-05-15",12.5,12.5,12.5,12.5,null,-2.3999999999999998E-3]
["2012-05-16",12.44,12.36,12.56,12.36,"3,53K",-4.7999999999999996E-3]
["2012-05-17",12.13,12.37,12.37,12.13,"0,14K",-2.4899999999999999E-2]
["2012-05-18",11.9,11.86,12.07,11.84,"17,47K",-1.9E-2]
["2012-05-21",11.91,11.91,11.91,11.91,null,8.0000000000000004E-4]
["2012-05-22",12.3,12.1,12.3,12.1,"2,30K",3.27E-2]
["2012-05-23",11.95,12.08,12.08,11.95,"38,35K",-2.8500000000000001E-2]
["2012-05-24",12.29,12.22,12.29,12.22,"0,15K",2.8500000000000001E-2]
["2012-05-25",12.41,12.5,12.5,12.41,"0,35K",9.7999999999999997E-3]
["2012-05-28",12.45,12.45,12.45,12.45,null,3.2000000000000002E-3]
["2012-05-29",12.59,12.43,12.59,12.43,"56,67K",1.12E-2]
["2012-05-30",12.43,12.43,12.43,12.43,null,-1.2699999999999999E-2]
["2012-05-31",12.26,12.26,12.26,12.26,null,-1.37E-2]
["2012-06-01",11.87,12.08,12.12,11.84,"6,12K",-3.1800000000000002E-2]
["2012-06-04",11.52,11.51,11.65,11.51,"15,25K",-2.9499999999999998E-2]
["2012-06-05",11.73,11.6,11.73,11.6,"0,18K",1.8200000000000001E-2]
["2012-06-06",12.15,11.97,12.16,11.97,"3,81K",3.5799999999999998E-2]
["2012-06-07",12.33,12.43,12.43,12.33,"4,00K",1.4800000000000001E-2]
["2012-06-08",12.34,12.34,12.34,12.34,null,8.0000000000000004E-4]
["2012-06-11",12.41,12.71,12.71,12.41,"1,30K",5.7000000000000002E-3]
["2012-06-12",12.4,12.4,12.4,12.4,null,-8.0000000000000004E-4]
["2012-06-13",12.39,12.45,12.45,12.39,"3,00K",-8.0000000000000004E-4]
["2012-06-14",12.4,12.23,12.4,12.23,"4,00K",8.0000000000000004E-4]
["2012-06-15",12.58,12.58,12.58,12.58,null,1.4500000000000001E-2]
["2012-06-18",12.75,12.63,12.75,12.63,"0,53K",1.35E-2]
["2012-06-19",12.9,12.72,12.9,12.72,"0,50K",1.18E-2]
["2012-06-20",12.88,12.89,12.89,12.88,"0,07K",-1.6000000000000001E-3]
["2012-06-21",12.74,12.74,12.74,12.74,null,-1.09E-2]
["2012-06-22",12.54,12.5,12.54,12.5,"0,00K",-1.5699999999999999E-2]
["2012-06-25",12.23,12.42,12.42,12.23,"0,23K",-2.47E-2]
["2012-06-26",12.3,12.3,12.3,12.3,null,5.7000000000000002E-3]
["2012-06-27",12.62,12.62,12.62,12.62,null,2.5999999999999999E-2]
["2012-06-28",12.44,12.41,12.44,12.41,"40,00K",-1.43E-2]
["2012-06-29",12.89,12.89,12.89,12.89,null,3.6200000000000003E-2]
["2012-07-02",13.06,13.16,13.16,13.06,"2,30K",1.32E-2]
["2012-07-03",13.31,13.11,13.31,13.11,"0,62K",1.9099999999999999E-2]
["2012-07-04",13.43,13.34,13.43,13.34,"0,02K",8.9999999999999993E-3]
["2012-07-05",13.48,13.45,13.49,13.45,"60,07K",3.7000000000000002E-3]
["2012-07-06",13.17,13.23,13.23,13.17,"4,10K",-2.3E-2]
["2012-07-09",13.14,13.14,13.14,13.14,null,-2.3E-3]
["2012-07-10",13.23,13.23,13.23,13.23,null,6.7999999999999996E-3]
["2012-07-11",13.07,13.09,13.09,13.07,"3,00K",-1.21E-2]
["2012-07-12",12.9,12.96,12.96,12.87,"2,70K",-1.2999999999999999E-2]
["2012-07-13",13.28,13.24,13.28,13.24,"0,00K",2.9499999999999998E-2]
["2012-07-16",13.3,13.3,13.3,13.3,null,1.5E-3]
["2012-07-17",13.28,13.29,13.29,13.28,"0,70K",-1.5E-3]
["2012-07-18",13.63,13.6,13.63,13.6,"4,00K",2.64E-2]
["2012-07-19",13.75,13.75,13.75,13.75,null,8.8000000000000005E-3]
["2012-07-20",13.64,13.64,13.64,13.64,null,-8.0000000000000002E-3]
["2012-07-23",13.25,13.31,13.31,13.19,"10,92K",-2.86E-2]
["2012-07-24",13.23,13.23,13.23,13.23,null,-1.5E-3]
["2012-07-25",13.06,13.11,13.11,13.05,"0,72K",-1.2800000000000001E-2]
["2012-07-26",13.27,13.27,13.27,13.27,"0,50K",1.61E-2]
["2012-07-27",13.6,13.44,13.6,13.44,"0,54K",2.4899999999999999E-2]
["2012-07-30",13.87,13.84,13.89,13.78,"1,15K",1.9900000000000001E-2]
["2012-07-31",13.84,13.84,13.84,13.84,null,-2.2000000000000001E-3]
["2012-08-01",13.8,13.8,13.8,13.8,null,-2.8999999999999998E-3]
["2012-08-02",13.57,13.57,13.57,13.57,null,-1.67E-2]
["2012-08-03",13.92,13.92,13.92,13.92,null,2.58E-2]
["2012-08-06",13.97,14,14,13.97,"2,70K",3.5999999999999999E-3]
["2012-08-07",14.09,14.1,14.1,14.09,"0,33K",8.6E-3]
["2012-08-08",14.14,13.99,14.14,13.99,"2,35K",3.5000000000000001E-3]
["2012-08-09",14.24,14.24,14.24,14.24,null,7.1000000000000004E-3]
["2012-08-10",14.16,14.19,14.19,14.16,"0,20K",-5.5999999999999999E-3]
["2012-08-13",14.1,14.24,14.24,14.1,"2,32K",-4.1999999999999997E-3]
["2012-08-14",14.32,14.32,14.32,14.32,null,1.5599999999999999E-2]
["2012-08-15",14.29,14.29,14.29,14.29,null,-2.0999999999999999E-3]
["2012-08-16",14.33,14.33,14.33,14.33,null,2.8E-3]
["2012-08-17",14.5,14.44,14.5,14.43,"0,42K",1.1900000000000001E-2]
["2012-08-20",14.41,14.5,14.58,14.41,"3,20K",-6.1999999999999998E-3]
["2012-08-21",14.4,14.44,14.46,14.4,"1,55K",-6.9999999999999999E-4]
["2012-08-22",14.16,14.16,14.16,14.16,null,-1.67E-2]
["2012-08-23",14.01,14.01,14.01,14.01,null,-1.06E-2]
["2012-08-24",14.08,13.91,14.08,13.91,"1,17K",5.0000000000000001E-3]
["2012-08-27",14.25,14.25,14.25,14.25,null,1.21E-2]
["2012-08-28",14.08,14.16,14.16,14.08,"0,26K",-1.1900000000000001E-2]
["2012-08-29",14.09,14.09,14.09,14.09,null,6.9999999999999999E-4]
["2012-08-30",13.95,13.98,13.98,13.95,"0,50K",-9.9000000000000008E-3]
["2012-08-31",14.07,13.98,14.07,13.98,"1,43K",8.6E-3]
["2012-09-03",14.13,14.13,14.13,14.13,null,4.3E-3]
["2012-09-04",13.86,14.01,14.02,13.86,"1,06K",-1.9099999999999999E-2]
["2012-09-05",13.97,13.99,13.99,13.97,"0,35K",7.9000000000000008E-3]
["2012-09-06",14.41,14.25,14.41,14.25,"1,43K",3.15E-2]
["2012-09-07",14.36,14.48,14.53,14.36,"6,79K",-3.5000000000000001E-3]
["2012-09-10",14.39,14.35,14.41,14.35,"35,34K",2.0999999999999999E-3]
["2012-09-11",14.31,14.24,14.31,14.24,"6,33K",-5.5999999999999999E-3]
["2012-09-12",14.26,14.25,14.34,14.25,"30,95K",-3.5000000000000001E-3]
["2012-09-13",14.29,14.27,14.29,14.21,"2,46K",2.0999999999999999E-3]
["2012-09-14",14.62,14.52,14.65,14.49,"2,72K",2.3099999999999999E-2]
["2012-09-17",14.54,14.58,14.58,14.54,"5,06K",-5.4999999999999997E-3]
["2012-09-18",14.53,14.53,14.53,14.48,"2,26K",-6.9999999999999999E-4]
["2012-09-19",14.59,14.64,14.64,14.56,"2,61K",4.1000000000000003E-3]
["2012-09-20",14.61,14.61,14.61,14.61,null,1.4E-3]
["2012-09-21",14.69,14.66,14.73,14.66,"32,90K",5.4999999999999997E-3]
["2012-09-24",14.63,14.59,14.65,14.59,"22,88K",-4.1000000000000003E-3]
["2012-09-25",14.69,14.65,14.69,14.65,"1,00K",4.1000000000000003E-3]
["2012-09-26",14.25,14.37,14.41,14.2,"20,86K",-0.03]
["2012-09-27",14.34,14.33,14.34,14.33,"5,68K",6.3E-3]
["2012-09-28",14.31,14.31,14.31,14.31,null,-2.0999999999999999E-3]
["2012-10-01",14.59,14.48,14.61,14.44,"1,48K",1.9599999999999999E-2]
["2012-10-02",14.35,14.48,14.48,14.35,"0,72K",-1.6400000000000001E-2]
["2012-10-03",14.54,14.42,14.54,14.42,"1,44K",1.32E-2]
["2012-10-04",14.58,14.66,14.66,14.55,"3,88K",2.8E-3]
["2012-10-05",14.73,14.67,14.76,14.67,"3,45K",1.03E-2]
["2012-10-08",14.53,14.59,14.59,14.53,"0,04K",-1.3599999999999999E-2]
["2012-10-09",14.44,14.59,14.59,14.44,"0,84K",-6.1999999999999998E-3]
["2012-10-10",14.3,14.39,14.39,14.3,"0,35K",-9.7000000000000003E-3]
["2012-10-11",14.3,14.24,14.3,14.24,"11,80K",0]
["2012-10-12",14.03,14.2,14.2,14.03,"37,49K",-1.89E-2]
["2012-10-15",14.17,14.12,14.17,14.12,"0,64K",0.01]
["2012-10-16",14.44,14.44,14.44,14.44,null,1.9099999999999999E-2]
["2012-10-17",14.48,14.36,14.48,14.36,"0,31K",2.8E-3]
["2012-10-18",14.53,14.47,14.53,14.45,"3,59K",3.5000000000000001E-3]
["2012-10-19",14.26,14.4,14.4,14.26,"0,47K",-1.8599999999999998E-2]
["2012-10-22",13.92,14.02,14.07,13.92,"5,85K",-2.3800000000000002E-2]
["2012-10-23",13.69,13.8,13.8,13.69,"21,64K",-1.6500000000000001E-2]
["2012-10-24",13.76,13.79,13.84,13.75,"4,10K",5.1000000000000004E-3]
["2012-10-25",13.66,13.71,13.75,13.66,"0,96K",-7.3000000000000001E-3]
["2012-10-26",13.68,13.6,13.77,13.6,"2,30K",1.5E-3]
["2012-10-29",13.7,13.69,13.7,13.69,"1,00K",1.5E-3]
["2012-10-30",13.77,13.77,13.77,13.77,null,5.1000000000000004E-3]
["2012-10-31",13.6,13.6,13.6,13.6,null,-1.23E-2]
["2012-11-01",14.04,13.64,14.04,13.64,"0,18K",3.2399999999999998E-2]
["2012-11-02",14.12,14.04,14.14,14.04,"7,42K",5.7000000000000002E-3]
["2012-11-05",13.91,13.86,13.95,13.86,"6,29K",-1.49E-2]
["2012-11-06",14.11,14,14.11,14,"0,59K",1.44E-2]
["2012-11-07",13.49,14.27,14.27,13.49,"0,47K",-4.3900000000000002E-2]
["2012-11-08",13.52,13.59,13.67,13.52,"2,80K",2.2000000000000001E-3]
["2012-11-09",13.43,13.18,13.43,13.18,"0,86K",-6.7000000000000002E-3]
["2012-11-12",13.33,13.34,13.42,13.33,"2,45K",-7.4000000000000003E-3]
["2012-11-13",13.47,13.26,13.47,13.24,"21,08K",1.0500000000000001E-2]
["2012-11-14",13.09,13.38,13.39,13.09,"13,00K",-2.8199999999999999E-2]
["2012-11-15",12.76,12.97,12.97,12.76,"37,68K",-2.52E-2]
["2012-11-16",12.71,12.82,12.82,12.71,"14,49K",-3.8999999999999998E-3]
["2012-11-19",13.26,13.1,13.3,13.1,"66,81K",4.3299999999999998E-2]
["2012-11-20",13.39,13.34,13.42,13.32,"17,57K",9.7999999999999997E-3]
["2012-11-21",13.41,13.39,13.41,13.39,"10,50K",1.5E-3]
["2012-11-22",13.41,13.49,13.49,13.41,"1,60K",0]
["2012-11-23",13.55,13.43,13.55,13.43,"31,00K",1.04E-2]
["2012-11-26",13.47,13.55,13.55,13.47,"1,50K",-5.8999999999999999E-3]
["2012-11-27",13.59,13.63,13.63,13.59,"0,12K",8.8999999999999999E-3]
["2012-11-28",13.49,13.47,13.49,13.47,"0,55K",-7.4000000000000003E-3]
["2012-11-29",13.8,13.8,13.82,13.79,"13,40K",2.3E-2]
["2012-11-30",13.67,13.71,13.71,13.67,"0,80K",-9.4000000000000004E-3]
["2012-12-03",13.7,13.8,13.8,13.7,"1,18K",2.2000000000000001E-3]
["2012-12-04",13.49,13.54,13.54,13.49,"0,16K",-1.5299999999999999E-2]
["2012-12-05",13.51,13.53,13.53,13.51,"0,35K",1.5E-3]
["2012-12-06",13.75,13.75,13.75,13.75,null,1.78E-2]
["2012-12-07",13.8,13.76,13.89,13.76,"12,92K",3.5999999999999999E-3]
["2012-12-10",13.94,13.94,13.94,13.94,null,1.01E-2]
["2012-12-11",14.11,13.9,14.11,13.9,"0,61K",1.2200000000000001E-2]
["2012-12-12",14.02,14.14,14.15,14.02,"0,97K",-6.4000000000000003E-3]
["2012-12-13",13.88,13.92,13.92,13.88,"2,02K",-0.01]
["2012-12-14",13.62,13.83,13.83,13.62,"1,42K",-1.8700000000000001E-2]
["2012-12-17",13.78,13.63,13.78,13.63,"0,49K",1.17E-2]
["2012-12-18",14.05,13.95,14.05,13.95,"16,00K",1.9599999999999999E-2]
["2012-12-19",14.09,14.14,14.14,14,"7,30K",2.8E-3]
["2012-12-20",13.93,13.94,13.94,13.9,"45,71K",-1.14E-2]
["2012-12-21",13.77,13.84,13.84,13.77,"5,40K",-1.15E-2]
["2012-12-27",13.42,13.61,13.61,13.42,"1,89K",-2.5399999999999999E-2]
["2012-12-28",13.44,13.56,13.57,13.41,"5,12K",1.5E-3]
["2013-01-02",14.27,13.94,14.29,13.94,"7,68K",6.1800000000000001E-2]
["2013-01-03",14.6,14.47,14.6,14.4,"24,65K",2.3099999999999999E-2]
["2013-01-04",14.66,14.66,14.66,14.66,null,4.1000000000000003E-3]
["2013-01-07",14.54,14.67,14.67,14.54,"0,07K",-8.2000000000000007E-3]
["2013-01-08",14.42,14.49,14.54,14.42,"20,05K",-8.3000000000000001E-3]
["2013-01-09",14.65,14.67,14.67,14.63,"1,20K",1.6E-2]
["2013-01-10",14.5,14.55,14.55,14.48,"13,72K",-1.0200000000000001E-2]
["2013-01-11",14.44,14.6,14.6,14.44,"10,67K",-4.1000000000000003E-3]
["2013-01-14",14.41,14.55,14.55,14.41,"1,61K",-2.0999999999999999E-3]
["2013-01-15",14.44,14.37,14.44,14.37,"0,07K",2.0999999999999999E-3]
["2013-01-16",14.57,14.5,14.57,14.5,"2,20K",8.9999999999999993E-3]
["2013-01-17",14.66,14.65,14.66,14.6,"10,08K",6.1999999999999998E-3]
["2013-01-18",14.68,14.73,14.73,14.68,"1,00K",1.4E-3]
["2013-01-21",14.9,14.83,14.9,14.8,"10,69K",1.4999999999999999E-2]
["2013-01-22",14.8,14.72,14.8,14.71,"0,77K",-6.7000000000000002E-3]
["2013-01-23",14.94,14.96,14.96,14.94,"28,28K",9.4999999999999998E-3]
["2013-01-24",15.1,14.93,15.1,14.91,"20,62K",1.0699999999999999E-2]
["2013-01-25",14.91,14.97,14.97,14.91,"0,40K",-1.26E-2]
["2013-01-28",14.98,14.96,15,14.94,"5,08K",4.7000000000000002E-3]
["2013-01-29",15.02,15.03,15.03,14.92,"1,23K",2.7000000000000001E-3]
["2013-01-30",14.95,14.93,14.95,14.93,"0,02K",-4.7000000000000002E-3]
["2013-01-31",14.75,14.75,14.75,14.75,null,-1.34E-2]
["2013-02-01",14.9,14.93,14.93,14.9,"4,05K",1.0200000000000001E-2]
["2013-02-04",14.85,15.02,15.02,14.85,"0,26K",-3.3999999999999998E-3]
["2013-02-05",14.99,14.9,14.99,14.9,"0,61K",9.4000000000000004E-3]
["2013-02-06",15.06,15.09,15.09,15.06,"0,35K",4.7000000000000002E-3]
["2013-02-07",15.02,15.19,15.19,15.02,"10,00K",-2.7000000000000001E-3]
["2013-02-08",15.36,15.27,15.36,15.27,"0,92K",2.2599999999999999E-2]
["2013-02-11",15.32,15.4,15.41,15.32,"10,69K",-2.5999999999999999E-3]
["2013-02-12",15.33,15.33,15.33,15.33,null,6.9999999999999999E-4]
["2013-02-13",15.35,15.37,15.37,15.35,"1,55K",1.2999999999999999E-3]
["2013-02-14",15.51,15.4,15.51,15.4,"0,20K",1.04E-2]
["2013-02-15",15.52,15.46,15.59,15.46,"0,33K",5.9999999999999995E-4]
["2013-02-18",15.54,15.53,15.54,15.5,"1,38K",1.2999999999999999E-3]
["2013-02-19",15.61,15.49,15.61,15.49,"0,12K",4.4999999999999997E-3]
["2013-02-20",15.58,15.63,15.63,15.58,"2,00K",-1.9E-3]
["2013-02-21",15.28,15.32,15.38,15.28,"0,57K",-1.9300000000000001E-2]
["2013-02-22",15.48,15.48,15.48,15.48,null,1.3100000000000001E-2]
["2013-02-25",15.58,15.58,15.58,15.58,null,6.4999999999999997E-3]
["2013-02-26",15.18,15.27,15.27,15.18,"2,30K",-2.5700000000000001E-2]
["2013-02-27",15.54,15.25,15.54,15.25,"21,90K",2.3699999999999999E-2]
["2013-02-28",15.8,15.72,15.8,15.72,"0,10K",1.67E-2]
["2013-03-01",15.8,15.73,15.8,15.67,"0,29K",0]
["2013-03-04",15.86,15.78,15.86,15.78,"1,89K",3.8E-3]
["2013-03-05",16.32,16.079999999999998,16.32,16.079999999999998,"0,30K",2.9000000000000001E-2]
["2013-03-06",16.309999999999999,16.3,16.41,16.3,"23,89K",-5.9999999999999995E-4]
["2013-03-07",16.329999999999998,16.39,16.39,16.3,"7,88K",1.1999999999999999E-3]
["2013-03-08",16.54,16.41,16.54,16.399999999999999,"0,80K",1.29E-2]
["2013-03-11",16.600000000000001,16.47,16.600000000000001,16.47,"11,60K",3.5999999999999999E-3]
["2013-03-12",16.55,16.66,16.66,16.55,"1,09K",-3.0000000000000001E-3]
["2013-03-13",16.71,16.71,16.71,16.71,null,9.7000000000000003E-3]
["2013-03-14",16.829999999999998,16.829999999999998,16.86,16.82,"7,05K",7.1999999999999998E-3]
["2013-03-15",16.739999999999998,16.82,16.82,16.7,"0,52K",-5.3E-3]
["2013-03-18",16.73,16.510000000000002,16.73,16.510000000000002,"3,04K",-5.9999999999999995E-4]
["2013-03-19",16.59,16.64,16.64,16.59,"0,10K",-8.3999999999999995E-3]
["2013-03-20",16.77,16.8,16.8,16.760000000000002,"0,99K",1.0800000000000001E-2]
["2013-03-21",16.71,16.77,16.77,16.71,"3,40K",-3.5999999999999999E-3]
["2013-03-22",16.670000000000002,16.55,16.670000000000002,16.55,"9,63K",-2.3999999999999998E-3]
["2013-03-25",16.78,16.89,16.940000000000001,16.78,"6,86K",6.6E-3]
["2013-03-26",16.940000000000001,16.93,16.98,16.93,"2,33K",9.4999999999999998E-3]
["2013-03-27",17.11,17.010000000000002,17.13,16.98,"2,02K",0.01]
["2013-03-28",17.14,17.149999999999999,17.149999999999999,17.059999999999999,"11,78K",1.8E-3]
["2013-04-02",17.28,16.93,17.28,16.93,"3,09K",8.2000000000000007E-3]
["2013-04-03",16.989999999999998,17.38,17.38,16.989999999999998,"2,03K",-1.6799999999999999E-2]
["2013-04-04",16.93,17.079999999999998,17.079999999999998,16.920000000000002,"10,23K",-3.5000000000000001E-3]
["2013-04-05",16.47,16.66,16.66,16.399999999999999,"4,40K",-2.7199999999999998E-2]
["2013-04-08",16.600000000000001,16.57,16.7,16.57,"61,26K",7.9000000000000008E-3]
["2013-04-09",16.739999999999998,16.88,16.88,16.739999999999998,"0,06K",8.3999999999999995E-3]
["2013-04-10",17.22,16.89,17.22,16.89,"5,30K",2.87E-2]
["2013-04-11",17.399999999999999,17.27,17.399999999999999,17.2,"12,58K",1.0500000000000001E-2]
["2013-04-12",17.16,17.32,17.39,17.16,"64,27K",-1.38E-2]
["2013-04-15",17.05,17.2,17.2,17.05,"0,30K",-6.4000000000000003E-3]
["2013-04-16",16.73,16.72,16.73,16.57,"2,20K",-1.8800000000000001E-2]
["2013-04-17",16.489999999999998,16.739999999999998,16.77,16.489999999999998,"1,85K",-1.43E-2]
["2013-04-18",16.39,16.48,16.670000000000002,16.329999999999998,"1,01K",-6.1000000000000004E-3]
["2013-04-19",16.54,16.239999999999998,16.54,16.239999999999998,"3,14K",9.1999999999999998E-3]
["2013-04-22",16.57,16.57,16.57,16.57,null,1.8E-3]
["2013-04-23",17.16,17.16,17.16,17.16,"1,00K",3.56E-2]
["2013-04-24",17.21,17.3,17.3,17.100000000000001,"2,91K",2.8999999999999998E-3]
["2013-04-25",17.399999999999999,17.2,17.399999999999999,17.18,"1,44K",1.0999999999999999E-2]
["2013-04-26",17.190000000000001,17.29,17.309999999999999,17.190000000000001,"1,86K",-1.21E-2]
["2013-04-29",17.309999999999999,17.079999999999998,17.309999999999999,17.079999999999998,"0,47K",7.0000000000000001E-3]
["2013-04-30",17.27,17.41,17.440000000000001,17.27,"1,52K",-2.3E-3]
["2013-05-02",17.48,17.059999999999999,17.48,17.059999999999999,"1,38K",1.2200000000000001E-2]
["2013-05-03",17.84,17.489999999999998,17.88,17.489999999999998,"30,12K",2.06E-2]
["2013-05-06",17.89,18,18.02,17.89,"9,73K",2.8E-3]
["2013-05-07",18,17.87,18.04,17.87,"5,63K",6.1000000000000004E-3]
["2013-05-08",18.079999999999998,18.059999999999999,18.11,17.940000000000001,"7,77K",4.4000000000000003E-3]
["2013-05-09",18.190000000000001,18.149999999999999,18.22,18.149999999999999,"1,70K",6.1000000000000004E-3]
["2013-05-10",18.399999999999999,18.3,18.41,18.3,"2,42K",1.15E-2]
["2013-05-13",18.43,18.41,18.43,18.32,"2,29K",1.6000000000000001E-3]
["2013-05-14",18.75,18.46,18.75,18.420000000000002,"1,40K",1.7399999999999999E-2]
["2013-05-15",19.14,18.91,19.14,18.899999999999999,"7,29K",2.0799999999999999E-2]
["2013-05-16",19.170000000000002,19.11,19.170000000000002,19.11,"1,77K",1.6000000000000001E-3]
["2013-05-17",19.23,19.18,19.37,19.04,"4,30K",3.0999999999999999E-3]
["2013-05-20",19.46,19.61,19.61,19.38,"13,53K",1.2E-2]
["2013-05-21",19.37,19.260000000000002,19.489999999999998,19.260000000000002,"5,86K",-4.5999999999999999E-3]
["2013-05-22",19.649999999999999,19.46,19.649999999999999,19.39,"2,74K",1.4500000000000001E-2]
["2013-05-23",18.93,18.86,18.93,18.600000000000001,"3,63K",-3.6600000000000001E-2]
["2013-05-24",18.73,19.04,19.04,18.73,"0,31K",-1.06E-2]
["2013-05-27",19,19.05,19.05,18.84,"3,14K",1.44E-2]
["2013-05-28",19.39,19.29,19.39,19.29,"1,96K",2.0500000000000001E-2]
["2013-05-29",18.75,19.12,19.12,18.75,"3,31K",-3.3000000000000002E-2]
["2013-05-30",18.920000000000002,18.62,18.95,18.62,"1,34K",9.1000000000000004E-3]
["2013-05-31",18.98,18.64,18.98,18.64,"0,66K",3.2000000000000002E-3]
["2013-06-03",18.079999999999998,18.25,18.41,18.079999999999998,"2,70K",-4.7399999999999998E-2]
["2013-06-04",18.46,18.34,18.59,18.34,"3,32K",2.1000000000000001E-2]
["2013-06-05",17.95,18.27,18.329999999999998,17.86,"7,89K",-2.76E-2]
["2013-06-06",17.649999999999999,17.8,17.8,17.59,"7,42K",-1.67E-2]
["2013-06-07",18.309999999999999,17.75,18.309999999999999,17.71,"23,74K",3.7400000000000003E-2]
["2013-06-10",18.36,18.38,18.43,18.36,"2,14K",2.7000000000000001E-3]
["2013-06-11",18.18,18,18.18,17.850000000000001,"8,32K",-9.7999999999999997E-3]
["2013-06-12",17.809999999999999,18.149999999999999,18.149999999999999,17.809999999999999,"1,72K",-2.0400000000000001E-2]
["2013-06-13",17.62,17.09,17.7,17.09,"13,16K",-1.0699999999999999E-2]
["2013-06-14",17.91,18.14,18.170000000000002,17.91,"5,10K",1.6500000000000001E-2]
["2013-06-17",18.2,17.96,18.27,17.96,"1,03K",1.6199999999999999E-2]
["2013-06-18",18.239999999999998,18.170000000000002,18.239999999999998,18.100000000000001,"1,12K",2.2000000000000001E-3]
["2013-06-19",18.260000000000002,18.420000000000002,18.420000000000002,18.25,"38,73K",1.1000000000000001E-3]
["2013-06-20",17.45,17.91,17.91,17.399999999999999,"11,48K",-4.4400000000000002E-2]
["2013-06-21",17.100000000000001,17.260000000000002,17.260000000000002,17.03,"20,77K",-2.01E-2]
["2013-06-24",16.73,17.03,17.170000000000002,16.73,"3,64K",-2.1600000000000001E-2]
["2013-06-25",17.23,16.850000000000001,17.25,16.850000000000001,"1,47K",2.9899999999999999E-2]
["2013-06-26",17.600000000000001,17.28,17.66,17.28,"7,45K",2.1499999999999998E-2]
["2013-06-27",17.989999999999998,17.739999999999998,18.14,17.73,"11,42K",2.2200000000000001E-2]
["2013-06-28",17.93,18.03,18.059999999999999,17.68,"3,46K",-3.3E-3]
["2013-07-01",18.149999999999999,18.010000000000002,18.149999999999999,17.809999999999999,"4,35K",1.23E-2]
["2013-07-02",18.12,18.12,18.13,17.96,"22,44K",-1.6999999999999999E-3]
["2013-07-03",17.920000000000002,18,18,17.71,"2,65K",-1.0999999999999999E-2]
["2013-07-04",18.53,18.190000000000001,18.53,18.190000000000001,"1,25K",3.4000000000000002E-2]
["2013-07-05",18.3,18.64,18.64,18.13,"9,54K",-1.24E-2]
["2013-07-08",18.760000000000002,18.7,18.95,18.7,"9,84K",2.5100000000000001E-2]
["2013-07-09",19.149999999999999,19.05,19.149999999999999,18.920000000000002,"9,36K",2.0799999999999999E-2]
["2013-07-10",19.03,19.27,19.27,19.03,"0,60K",-6.3E-3]
["2013-07-11",19.21,19.28,19.350000000000001,19.100000000000001,"5,59K",9.4999999999999998E-3]
["2013-07-12",19.28,19.260000000000002,19.41,19.190000000000001,"28,62K",3.5999999999999999E-3]
["2013-07-15",19.48,19.54,19.559999999999999,19.309999999999999,"5,00K",1.04E-2]
["2013-07-16",19.16,19.45,19.55,19.16,"6,81K",-1.6400000000000001E-2]
["2013-07-17",19.37,19.3,19.38,19.02,"6,92K",1.0999999999999999E-2]
["2013-07-18",19.649999999999999,19.46,19.649999999999999,19.46,"1,45K",1.4500000000000001E-2]
["2013-07-19",19.53,19.46,19.600000000000001,19.45,"2,85K",-6.1000000000000004E-3]
["2013-07-22",19.72,19.75,19.75,19.48,"8,81K",9.7000000000000003E-3]
["2013-07-23",19.489999999999998,19.79,19.79,19.489999999999998,"9,05K",-1.17E-2]
["2013-07-24",19.399999999999999,19.45,19.63,19.399999999999999,"0,85K",-4.5999999999999999E-3]
["2013-07-25",19.170000000000002,19.38,19.38,19.170000000000002,"1,28K",-1.1900000000000001E-2]
["2013-07-26",19.079999999999998,19.37,19.37,19.079999999999998,"1,67K",-4.7000000000000002E-3]
["2013-07-29",19.18,19.43,19.43,19.18,"0,63K",5.1999999999999998E-3]
["2013-07-30",19.34,19.260000000000002,19.34,19.260000000000002,"1,24K",8.3000000000000001E-3]
["2013-07-31",19.43,19.43,19.43,19.43,null,4.7000000000000002E-3]
["2013-08-01",19.71,19.54,19.739999999999998,19.45,"7,82K",1.44E-2]
["2013-08-02",19.63,19.850000000000001,19.850000000000001,19.53,"2,97K",-4.1000000000000003E-3]
["2013-08-05",19.75,19.84,19.84,19.649999999999999,"3,14K",6.1000000000000004E-3]
["2013-08-06",19.43,19.7,19.7,19.38,"3,93K",-1.6199999999999999E-2]
["2013-08-07",19.190000000000001,19.3,19.3,19.100000000000001,"4,48K",-1.24E-2]
["2013-08-08",19.23,19.34,19.440000000000001,19.2,"1,88K",2.0999999999999999E-3]
["2013-08-09",19.190000000000001,19.260000000000002,19.28,19.190000000000001,"1,15K",-2.0999999999999999E-3]
["2013-08-12",19.3,19.27,19.3,19.11,"3,87K",5.7000000000000002E-3]
["2013-08-13",19.37,19.5,19.5,19.32,"4,24K",3.5999999999999999E-3]
["2013-08-14",19.350000000000001,19.47,19.47,19.350000000000001,"0,52K",-1E-3]
["2013-08-15",18.86,18.96,18.96,18.73,"15,74K",-2.53E-2]
["2013-08-16",18.61,18.7,18.7,18.510000000000002,"4,48K",-1.3299999999999999E-2]
["2013-08-19",18.45,18.52,18.52,18.350000000000001,"3,76K",-8.6E-3]
["2013-08-20",18.350000000000001,18.350000000000001,18.350000000000001,18.149999999999999,"24,68K",-5.4000000000000003E-3]
["2013-08-21",18.239999999999998,18.16,18.28,18.16,"1,58K",-6.0000000000000001E-3]
["2013-08-22",18.38,18.07,18.399999999999999,18.07,"1,21K",7.7000000000000002E-3]
["2013-08-23",18.47,18.46,18.559999999999999,18.45,"32,25K",4.8999999999999998E-3]
["2013-08-26",18.72,18.59,18.72,18.579999999999998,"8,72K",1.35E-2]
["2013-08-27",18.09,18.489999999999998,18.489999999999998,18.09,"3,42K",-3.3700000000000001E-2]
["2013-08-28",18.04,17.86,18.059999999999999,17.86,"4,83K",-2.8E-3]
["2013-08-29",18.399999999999999,18.07,18.399999999999999,18.07,"0,93K",0.02]
["2013-08-30",18.149999999999999,18.149999999999999,18.149999999999999,18.149999999999999,"0,23K",-1.3599999999999999E-2]
["2013-09-02",18.55,18.45,18.55,18.45,"5,31K",2.1999999999999999E-2]
["2013-09-03",18.420000000000002,18.7,18.7,18.420000000000002,"2,34K",-7.0000000000000001E-3]
["2013-09-04",18.54,18.32,18.55,18.32,"1,70K",6.4999999999999997E-3]
["2013-09-05",18.84,18.66,18.84,18.66,"0,36K",1.6199999999999999E-2]
["2013-09-06",18.8,18.79,18.86,18.78,"3,17K",-2.0999999999999999E-3]
["2013-09-09",18.78,18.8,18.809999999999999,18.78,"0,17K",-1.1000000000000001E-3]
["2013-09-10",19.190000000000001,18.920000000000002,19.2,18.920000000000002,"7,06K",2.18E-2]
["2013-09-11",19.16,19.25,19.25,19.09,"1,05K",-1.6000000000000001E-3]
["2013-09-12",19.18,19.3,19.36,19.18,"29,43K",1E-3]
["2013-09-13",19.309999999999999,19.23,19.309999999999999,19.23,"0,50K",6.7999999999999996E-3]
["2013-09-16",19.510000000000002,19.579999999999998,19.66,19.440000000000001,"2,81K",1.04E-2]
["2013-09-17",19.57,19.309999999999999,19.62,19.309999999999999,"3,63K",3.0999999999999999E-3]
["2013-09-18",19.559999999999999,19.690000000000001,19.690000000000001,19.559999999999999,"1,73K",-5.0000000000000001E-4]
["2013-09-19",19.78,19.91,19.989999999999998,19.75,"2,65K",1.12E-2]
["2013-09-20",19.690000000000001,19.809999999999999,19.829999999999998,19.670000000000002,"0,65K",-4.5999999999999999E-3]
["2013-09-23",19.239999999999998,19.45,19.45,19.21,"2,47K",-2.29E-2]
["2013-09-24",19.37,19.239999999999998,19.37,19.190000000000001,"0,28K",6.7999999999999996E-3]
["2013-09-25",19.23,19.22,19.23,19.12,"2,32K",-7.1999999999999998E-3]
["2013-09-26",19.190000000000001,19.22,19.22,19.190000000000001,"0,17K",-2.0999999999999999E-3]
["2013-09-27",19.02,19.309999999999999,19.309999999999999,18.95,"11,20K",-8.8999999999999999E-3]
["2013-09-30",18.84,18.75,18.91,18.7,"18,28K",-9.4999999999999998E-3]
["2013-10-01",19.079999999999998,18.8,19.079999999999998,18.8,"4,71K",1.2699999999999999E-2]
["2013-10-02",18.850000000000001,19.03,19.03,18.850000000000001,"2,11K",-1.21E-2]
["2013-10-03",18.579999999999998,18.78,18.850000000000001,18.579999999999998,"2,61K",-1.43E-2]
["2013-10-04",18.77,18.63,18.78,18.62,"7,39K",1.0200000000000001E-2]
["2013-10-07",18.79,18.61,18.79,18.510000000000002,"24,45K",1.1000000000000001E-3]
["2013-10-08",18.37,18.649999999999999,18.66,18.37,"1,68K",-2.24E-2]
["2013-10-09",18.16,18.36,18.46,18.079999999999998,"30,87K",-1.14E-2]
["2013-10-10",18.82,18.54,18.82,18.54,"3,70K",3.6299999999999999E-2]
["2013-10-11",19.11,18.93,19.11,18.93,"28,26K",1.54E-2]
["2013-10-14",19.09,19.010000000000002,19.09,18.899999999999999,"0,87K",-1E-3]
["2013-10-15",19.52,19.43,19.59,19.43,"15,79K",2.2499999999999999E-2]
["2013-10-16",19.690000000000001,19.23,19.690000000000001,19.23,"0,59K",8.6999999999999994E-3]
["2013-10-17",19.61,19.57,19.61,19.39,"2,25K",-4.1000000000000003E-3]
["2013-10-18",19.89,19.91,19.91,19.86,"0,60K",1.43E-2]
["2013-10-21",20.010000000000002,20.05,20.100000000000001,19.93,"11,89K",6.0000000000000001E-3]
["2013-10-22",20.02,19.95,20.079999999999998,19.95,"1,81K",5.0000000000000001E-4]
["2013-10-23",19.91,19.98,19.989999999999998,19.8,"5,81K",-5.4999999999999997E-3]
["2013-10-24",20,20.100000000000001,20.100000000000001,19.98,"3,20K",4.4999999999999997E-3]
["2013-10-25",20.12,20.13,20.16,20.05,"4,73K",6.0000000000000001E-3]
["2013-10-28",20.260000000000002,20.309999999999999,20.34,20.16,"4,71K",7.0000000000000001E-3]
["2013-10-29",20.5,20.329999999999998,20.5,20.329999999999998,"2,80K",1.18E-2]
["2013-10-30",20.440000000000001,20.63,20.7,20.41,"6,53K",-2.8999999999999998E-3]
["2013-10-31",20.63,20.420000000000002,20.63,20.29,"4,44K",9.2999999999999992E-3]
["2013-11-01",20.57,20.6,20.7,20.57,"2,69K",-2.8999999999999998E-3]
["2013-11-04",20.69,20.78,20.84,20.69,"2,53K",5.7999999999999996E-3]
["2013-11-05",20.77,20.88,20.88,20.71,"4,74K",3.8999999999999998E-3]
["2013-11-06",20.79,20.83,20.92,20.78,"6,91K",1E-3]
["2013-11-07",20.86,20.84,21.21,20.78,"6,08K",3.3999999999999998E-3]
["2013-11-08",20.93,20.55,20.93,20.420000000000002,"1,47K",3.3999999999999998E-3]
["2013-11-11",21.1,21.1,21.17,21.04,"2,07K",8.0999999999999996E-3]
["2013-11-12",21.04,21.07,21.07,21.04,"2,30K",-2.8E-3]
["2013-11-13",20.93,21,21,20.66,"1,67K",-5.1999999999999998E-3]
["2013-11-14",21.42,21.4,21.52,21.38,"13,36K",2.3400000000000001E-2]
["2013-11-15",21.54,21.5,21.66,21.44,"5,35K",5.5999999999999999E-3]
["2013-11-18",21.6,21.59,21.67,21.53,"8,48K",2.8E-3]
["2013-11-19",21.41,21.42,21.48,21.29,"5,68K",-8.8000000000000005E-3]
["2013-11-20",21.51,21.44,21.57,21.34,"1,34K",4.7000000000000002E-3]
["2013-11-21",21.5,21.26,21.5,21.26,"2,65K",-5.0000000000000001E-4]
["2013-11-22",21.58,21.57,21.66,21.49,"2,08K",3.7000000000000002E-3]
["2013-11-25",21.83,21.88,21.93,21.79,"16,20K",1.1599999999999999E-2]
["2013-11-26",21.67,21.66,21.77,21.65,"6,80K",-7.3000000000000001E-3]
["2013-11-27",21.71,21.65,21.71,21.62,"1,34K",1.8E-3]
["2013-11-28",21.68,21.72,21.8,21.66,"19,66K",-1.4E-3]
["2013-11-29",21.77,21.7,21.81,21.7,"0,80K",4.1999999999999997E-3]
["2013-12-02",21.69,21.76,21.76,21.64,"3,99K",-3.7000000000000002E-3]
["2013-12-03",21.31,21.5,21.5,21.31,"5,23K",-1.7500000000000002E-2]
["2013-12-04",21.41,21.5,21.6,21.15,"9,83K",4.7000000000000002E-3]
["2013-12-05",21.01,21.17,21.41,21.01,"1,97K",-1.8700000000000001E-2]
["2013-12-06",21.38,21.24,21.49,21.17,"5,88K",1.7600000000000001E-2]
["2013-12-09",21.57,21.61,21.65,21.52,"8,20K",8.8999999999999999E-3]
["2013-12-10",21.36,21.49,21.61,21.36,"0,85K",-9.7000000000000003E-3]
["2013-12-11",20.99,21.24,21.35,20.93,"13,52K",-1.7299999999999999E-2]
["2013-12-12",20.78,20.75,20.82,20.71,"12,60K",-0.01]
["2013-12-13",20.7,20.6,20.9,20.58,"3,39K",-3.8E-3]
["2013-12-16",20.98,20.59,20.99,20.53,"9,78K",1.35E-2]
["2013-12-17",20.72,20.85,20.97,20.72,"2,24K",-1.24E-2]
["2013-12-18",20.8,20.97,20.97,20.8,"0,33K",3.8999999999999998E-3]
["2013-12-19",21.58,21.6,21.7,21.44,"10,50K",3.7499999999999999E-2]
["2013-12-20",21.89,21.67,21.89,21.67,"5,66K",1.44E-2]
["2013-12-23",22.03,21.97,22.11,21.97,"32,16K",6.4000000000000003E-3]
["2013-12-27",22.23,22.35,22.35,22.06,"10,82K",9.1000000000000004E-3]
["2013-12-30",22.25,22.3,22.33,22.19,"2,23K",8.9999999999999998E-4]
["2014-01-02",22.27,22.48,22.49,22.18,"35,03K",8.9999999999999998E-4]
["2014-01-03",22.26,22.28,22.44,22.17,"3,14K",-4.0000000000000002E-4]
["2014-01-06",22.06,22.36,22.41,22.06,"8,26K",-8.9999999999999993E-3]
["2014-01-07",22.41,22.2,22.46,22.2,"7,42K",1.5900000000000001E-2]
["2014-01-08",22.46,22.42,22.46,22.32,"3,57K",2.2000000000000001E-3]
["2014-01-09",22.34,22.4,22.6,22.33,"2,37K",-5.3E-3]
["2014-01-10",22.2,22.62,22.67,22.2,"52,74K",-6.3E-3]
["2014-01-13",22.44,22.41,22.48,22.35,"3,89K",1.0800000000000001E-2]
["2014-01-14",22.19,21.93,22.21,21.87,"6,58K",-1.11E-2]
["2014-01-15",22.67,22.45,22.77,22.45,"6,91K",2.1600000000000001E-2]
["2014-01-16",22.54,22.65,22.65,22.54,"1,12K",-5.7000000000000002E-3]
["2014-01-17",22.65,22.58,22.69,22.57,"3,15K",4.8999999999999998E-3]
["2014-01-20",22.55,22.48,22.58,22.48,"2,50K",-4.4000000000000003E-3]
["2014-01-21",22.47,22.67,22.81,22.47,"7,26K",-3.5000000000000001E-3]
["2014-01-22",22.59,22.68,22.71,22.59,"13,54K",5.3E-3]
["2014-01-23",22.06,22.5,22.5,22.04,"7,03K",-2.35E-2]
["2014-01-24",21.45,22,22,21.39,"88,25K",-2.7699999999999999E-2]
["2014-01-27",20.99,21.24,21.27,20.72,"26,09K",-2.1399999999999999E-2]
["2014-01-28",21.13,21.12,21.18,20.96,"11,48K",6.7000000000000002E-3]
["2014-01-29",21.08,21.32,21.35,20.87,"2,91K",-2.3999999999999998E-3]
["2014-01-30",21.39,20.96,21.39,20.96,"3,91K",1.47E-2]
["2014-01-31",21.32,21.14,21.32,20.89,"48,66K",-3.3E-3]
["2014-02-03",20.66,21.43,21.43,20.64,"7,34K",-3.1E-2]
["2014-02-04",20.54,20.41,20.56,20.27,"29,22K",-5.7999999999999996E-3]
["2014-02-05",20.37,20.420000000000002,20.420000000000002,20.37,"0,03K",-8.3000000000000001E-3]
["2014-02-06",20.77,20.52,20.81,20.420000000000002,"14,47K",1.9599999999999999E-2]
["2014-02-07",21.11,20.95,21.11,20.78,"8,39K",1.6400000000000001E-2]
["2014-02-10",21.3,21.36,21.36,21.25,"1,08K",8.9999999999999993E-3]
["2014-02-11",21.7,21.6,21.7,21.41,"5,27K",1.8800000000000001E-2]
["2014-02-12",21.98,21.95,22.17,21.9,"23,01K",1.29E-2]
["2014-02-13",21.97,21.76,22.01,21.63,"5,54K",-5.0000000000000001E-4]
["2014-02-14",22.22,21.95,22.22,21.95,"10,89K",1.14E-2]
["2014-02-17",22.35,22.31,22.39,22.31,"1,07K",5.8999999999999999E-3]
["2014-02-18",22.28,22.27,22.32,22.18,"77,23K",-3.0999999999999999E-3]
["2014-02-19",22.34,22.23,22.35,22.22,"6,70K",2.7000000000000001E-3]
["2014-02-20",22.23,21.86,22.23,21.86,"4,26K",-4.8999999999999998E-3]
["2014-02-21",22.42,22.44,22.44,22.39,"1,29K",8.5000000000000006E-3]
["2014-02-24",22.65,22.11,22.65,22.11,"3,30K",1.03E-2]
["2014-02-25",22.55,22.33,22.55,22.24,"0,14K",-4.4000000000000003E-3]
["2014-02-26",22.65,22.55,22.67,22.55,"1,48K",4.4000000000000003E-3]
["2014-02-27",22.54,22.54,22.54,22.54,null,-4.8999999999999998E-3]
["2014-02-28",22.81,22.81,22.81,22.81,null,1.2E-2]
["2014-03-03",22.25,22.26,22.32,22.19,"19,68K",-2.46E-2]
["2014-03-04",23.03,22.65,23.04,22.64,"4,56K",3.5099999999999999E-2]
["2014-03-05",23.09,23.04,23.15,23.04,"77,33K",2.5999999999999999E-3]
["2014-03-06",23.09,23.25,23.25,23.03,"9,66K",0]
["2014-03-07",22.91,23,23,22.91,"2,87K",-7.7999999999999996E-3]
["2014-03-10",22.86,22.92,22.98,22.77,"2,96K",-2.2000000000000001E-3]
["2014-03-11",22.86,23.05,23.09,22.86,"10,29K",0]
["2014-03-12",22.6,22.74,22.74,22.6,"3,39K",-1.14E-2]
["2014-03-13",22.38,22.73,22.73,22.38,"3,06K",-9.7000000000000003E-3]
["2014-03-14",22.13,22.3,22.3,22.08,"73,04K",-1.12E-2]
["2014-03-17",22.47,22.14,22.47,22.14,"3,15K",1.54E-2]
["2014-03-18",22.74,22.45,22.78,22.45,"1,35K",1.2E-2]
["2014-03-19",22.76,22.75,22.82,22.75,"0,89K",8.9999999999999998E-4]
["2014-03-20",22.96,22.59,22.96,22.55,"79,91K",8.8000000000000005E-3]
["2014-03-21",23.15,23.14,23.26,23.12,"42,59K",8.3000000000000001E-3]
["2014-03-24",22.46,22.94,23.03,22.46,"31,43K",-2.98E-2]
["2014-03-25",22.71,22.53,22.87,22.53,"3,81K",1.11E-2]
["2014-03-26",22.95,22.86,23.02,22.86,"90,33K",1.06E-2]
["2014-03-27",22.5,22.59,22.59,22.37,"0,91K",-1.9599999999999999E-2]
["2014-03-28",22.86,22.77,22.86,22.77,"0,55K",1.6E-2]
["2014-03-31",22.92,22.89,22.92,22.78,"2,20K",2.5999999999999999E-3]
["2014-04-01",23.18,23.13,23.18,23.08,"1,40K",1.1299999999999999E-2]
["2014-04-02",23.44,23.38,23.48,23.33,"4,29K",1.12E-2]
["2014-04-03",23.52,23.55,23.63,23.52,"0,74K",3.3999999999999998E-3]
["2014-04-04",23.5,23.65,23.65,23.45,"3,39K",-8.9999999999999998E-4]
["2014-04-07",22.67,22.85,22.85,22.67,"1,34K",-3.5299999999999998E-2]
["2014-04-08",22.44,22.28,22.44,22.25,"24,92K",-1.01E-2]
["2014-04-09",22.58,22.52,22.58,22.5,"1,44K",6.1999999999999998E-3]
["2014-04-10",22.47,22.73,22.83,22.47,"22,27K",-4.8999999999999998E-3]
["2014-04-11",21.83,21.9,21.9,21.69,"35,05K",-2.8500000000000001E-2]
["2014-04-14",21.99,21.59,21.99,21.54,"3,15K",7.3000000000000001E-3]
["2014-04-15",21.95,22.1,22.11,21.95,"0,59K",-1.8E-3]
["2014-04-16",22.5,22.41,22.5,22.41,"4,43K",2.5100000000000001E-2]
["2014-04-17",22.69,22.71,22.71,22.69,"1,69K",8.3999999999999995E-3]
["2014-04-22",23.22,22.86,23.22,22.86,"31,65K",2.3400000000000001E-2]
["2014-04-23",23.1,23.08,23.1,23.08,"0,10K",-5.1999999999999998E-3]
["2014-04-24",23.18,23.18,23.18,23.18,null,3.5000000000000001E-3]
["2014-04-25",22.77,22.91,22.91,22.77,"6,33K",-1.77E-2]
["2014-04-28",22.79,22.77,22.79,22.77,"0,23K",8.9999999999999998E-4]
["2014-04-29",23.08,23.08,23.08,23.08,null,1.2699999999999999E-2]
["2014-04-30",23.01,23.01,23.04,22.99,"1,50K",-3.0000000000000001E-3]
["2014-05-02",23.16,23.21,23.22,23.16,"0,76K",6.4999999999999997E-3]
["2014-05-05",23.08,23.01,23.08,22.86,"1,34K",-3.5000000000000001E-3]
["2014-05-06",22.86,23.13,23.13,22.86,"1,12K",-9.4999999999999998E-3]
["2014-05-07",22.76,22.75,22.76,22.75,"0,25K",-4.4000000000000003E-3]
["2014-05-08",23.28,23,23.28,22.98,"1,28K",2.2800000000000001E-2]
["2014-05-09",23.04,23.03,23.04,23,"2,14K",-1.03E-2]
["2014-05-12",23.6,23.24,23.6,23.24,"0,50K",2.4299999999999999E-2]
["2014-05-13",23.81,23.77,23.83,23.76,"4,86K",8.8999999999999999E-3]
["2014-05-14",23.69,23.9,23.9,23.65,"9,12K",-5.0000000000000001E-3]
["2014-05-15",23.03,23.6,23.6,23.03,"5,40K",-2.7900000000000001E-2]
["2014-05-16",23.19,23.14,23.19,23.11,"0,12K",6.8999999999999999E-3]
["2014-05-19",23.44,23.19,23.44,23.19,"1,29K",1.0800000000000001E-2]
["2014-05-20",23.4,23.55,23.55,23.4,"1,04K",-1.6999999999999999E-3]
["2014-05-21",23.51,23.36,23.51,23.36,"1,69K",4.7000000000000002E-3]
["2014-05-22",23.82,23.64,23.82,23.63,"2,49K",1.32E-2]
["2014-05-23",23.97,23.82,23.97,23.82,"4,54K",6.3E-3]
["2014-05-26",24.13,24.14,24.14,24.13,"0,40K",6.7000000000000002E-3]
["2014-05-27",24.26,24.19,24.33,24.18,"3,25K",5.4000000000000003E-3]
["2014-05-28",24.39,24.38,24.39,24.26,"0,54K",5.4000000000000003E-3]
["2014-05-29",24.42,24.51,24.51,24.36,"0,63K",1.1999999999999999E-3]
["2014-05-30",24.53,24.46,24.54,24.46,"2,92K",4.4999999999999997E-3]
["2014-06-02",24.67,24.64,24.67,24.22,"1,13K",5.7000000000000002E-3]
["2014-06-03",24.57,24.65,24.65,24.51,"2,75K",-4.1000000000000003E-3]
["2014-06-04",24.73,24.73,24.73,24.53,"2,23K",6.4999999999999997E-3]
["2014-06-05",24.94,24.75,25.01,24.75,"1,91K",8.5000000000000006E-3]
["2014-06-06",25.23,25.05,25.23,25.05,"1,14K",1.1599999999999999E-2]
["2014-06-09",25.49,25.31,25.49,25.31,"0,54K",1.03E-2]
["2014-06-10",25.43,25.35,25.49,25.3,"1,49K",-2.3999999999999998E-3]
["2014-06-11",25.31,25.52,25.52,25.31,"7,89K",-4.7000000000000002E-3]
["2014-06-12",25.16,25.34,25.45,25.16,"1,67K",-5.8999999999999999E-3]
["2014-06-13",25.09,25,25.09,24.86,"1,04K",-2.8E-3]
["2014-06-16",24.95,24.96,25.01,24.95,"1,53K",-5.5999999999999999E-3]
["2014-06-17",25.18,25.16,25.18,25.16,"0,22K",9.1999999999999998E-3]
["2014-06-18",25.22,25.26,25.26,25.22,"0,49K",1.6000000000000001E-3]
["2014-06-19",25.48,25.55,25.57,25.48,"2,88K",1.03E-2]
["2014-06-20",25.74,25.56,25.78,25.56,"1,15K",1.0200000000000001E-2]
["2014-06-23",25.62,25.7,25.74,25.62,"0,93K",-4.7000000000000002E-3]
["2014-06-24",25.85,25.61,25.85,25.61,"1,11K",8.9999999999999993E-3]
["2014-06-25",25.43,25.41,25.48,25.37,"4,91K",-1.6199999999999999E-2]
["2014-06-26",25.42,25.52,25.52,25.42,"0,13K",-4.0000000000000002E-4]
["2014-06-27",25.49,25.46,25.49,25.44,"2,05K",2.8E-3]
["2014-06-30",25.53,25.6,25.6,25.53,"1,39K",1.6000000000000001E-3]
["2014-07-01",25.87,25.57,25.87,25.57,"1,88K",1.3299999999999999E-2]
["2014-07-02",25.94,25.88,25.96,25.88,"5,60K",2.7000000000000001E-3]
["2014-07-03",26.23,25.91,26.23,25.91,"1,57K",1.12E-2]
["2014-07-04",26.25,26.26,26.32,26.25,"1,72K",8.0000000000000004E-4]
["2014-07-07",26.08,26.35,26.35,26.08,"1,07K",-6.4999999999999997E-3]
["2014-07-08",25.69,26.06,26.09,25.69,"1,68K",-1.4999999999999999E-2]
["2014-07-09",25.81,25.82,25.92,25.81,"5,20K",4.7000000000000002E-3]
["2014-07-10",25.75,25.83,25.85,25.52,"0,69K",-2.3E-3]
["2014-07-11",25.76,25.83,25.89,25.76,"0,58K",4.0000000000000002E-4]
["2014-07-14",26.11,26.11,26.11,26.11,null,1.3599999999999999E-2]
["2014-07-15",26.01,26.1,26.11,26.01,"1,99K",-3.8E-3]
["2014-07-16",26.26,26.17,26.31,26.17,"0,29K",9.5999999999999992E-3]
["2014-07-17",26.15,26.24,26.28,26.06,"2,94K",-4.1999999999999997E-3]
["2014-07-18",26.13,25.72,26.13,25.72,"4,60K",-8.0000000000000004E-4]
["2014-07-21",26.07,26.16,26.21,26.06,"1,13K",-2.3E-3]
["2014-07-22",26.56,26.27,26.56,26.27,"3,45K",1.8800000000000001E-2]
["2014-07-23",26.68,26.56,26.68,26.53,"1,37K",4.4999999999999997E-3]
["2014-07-24",26.74,26.65,26.74,26.63,"1,60K",2.2000000000000001E-3]
["2014-07-25",26.43,26.64,26.67,26.39,"8,68K",-1.1599999999999999E-2]
["2014-07-28",26.38,26.54,26.54,26.25,"0,26K",-1.9E-3]
["2014-07-29",26.41,26.36,26.66,26.36,"10,61K",1.1000000000000001E-3]
["2014-07-30",26.3,26.33,26.61,26.3,"2,55K",-4.1999999999999997E-3]
["2014-07-31",25.61,26.28,26.28,25.61,"11,91K",-2.6200000000000001E-2]
["2014-08-01",25.05,25.36,25.36,24.89,"24,25K",-2.1899999999999999E-2]
["2014-08-04",25.13,25.2,25.25,25.13,"6,56K",3.2000000000000002E-3]
["2014-08-05",25.36,25.34,25.43,25.3,"20,98K",9.1999999999999998E-3]
["2014-08-06",25.22,25.13,25.22,24.84,"8,63K",-5.4999999999999997E-3]
["2014-08-07",25.07,25.16,25.16,25.07,"0,79K",-5.8999999999999999E-3]
["2014-08-08",24.93,24.5,24.93,24.38,"4,29K",-5.5999999999999999E-3]
["2014-08-11",25.65,25.32,25.65,25.3,"10,95K",2.8899999999999999E-2]
["2014-08-12",25.4,25.57,25.65,25.37,"8,01K",-9.7000000000000003E-3]
["2014-08-13",25.83,25.63,25.83,25.48,"0,73K",1.6899999999999998E-2]
["2014-08-14",25.88,25.8,25.93,25.78,"10,29K",1.9E-3]
["2014-08-15",25.79,26.06,26.19,25.79,"5,35K",-3.5000000000000001E-3]
["2014-08-18",26.43,26.22,26.43,26.22,"3,43K",2.4799999999999999E-2]
["2014-08-19",26.75,26.57,26.75,26.51,"4,27K",1.21E-2]
["2014-08-20",26.94,26.8,26.94,26.75,"5,51K",7.1000000000000004E-3]
["2014-08-21",27.16,27.07,27.21,27.03,"1,83K",8.2000000000000007E-3]
["2014-08-22",27.21,27.19,27.21,27.01,"14,40K",1.8E-3]
["2014-08-25",27.6,27.57,27.61,27.48,"2,28K",1.43E-2]
["2014-08-26",27.69,27.47,27.7,27.47,"2,25K",3.3E-3]
["2014-08-27",27.56,27.66,27.69,27.56,"4,92K",-4.7000000000000002E-3]
["2014-08-28",27.5,27.49,27.51,27.37,"1,02K",-2.2000000000000001E-3]
["2014-08-29",27.76,27.77,27.77,27.53,"73,64K",9.4999999999999998E-3]
["2014-09-01",27.78,27.7,27.79,27.7,"1,72K",6.9999999999999999E-4]
["2014-09-02",27.79,27.93,27.99,27.75,"14,86K",4.0000000000000002E-4]
["2014-09-03",27.79,27.9,28,27.79,"14,38K",0]
["2014-09-04",28.26,27.81,28.33,27.7,"12,38K",1.6899999999999998E-2]
["2014-09-05",27.98,28.2,28.2,27.88,"2,98K",-9.9000000000000008E-3]
["2014-09-08",28.28,28.28,28.3,28.22,"1,54K",1.0699999999999999E-2]
["2014-09-09",28.12,28.31,28.33,28,"7,77K",-5.7000000000000002E-3]
["2014-09-10",27.9,27.85,27.9,27.75,"11,07K",-7.7999999999999996E-3]
["2014-09-11",27.99,28.04,28.04,27.8,"13,64K",3.2000000000000002E-3]
["2014-09-12",27.84,28.08,28.15,27.84,"5,85K",-5.4000000000000003E-3]
["2014-09-15",27.64,27.58,27.76,27.52,"1,29K",-7.1999999999999998E-3]
["2014-09-16",27.92,27.6,27.92,27.6,"13,44K",1.01E-2]
["2014-09-17",28.12,28.1,28.21,28.1,"5,70K",7.1999999999999998E-3]
["2014-09-18",28.54,28.39,28.59,28.39,"2,18K",1.49E-2]
["2014-09-19",28.72,28.84,28.88,28.72,"1,10K",6.3E-3]
["2014-09-22",28.34,28.38,28.56,28.34,"5,26K",-1.32E-2]
["2014-09-23",28.08,28.17,28.17,27.94,"8,17K",-9.1999999999999998E-3]
["2014-09-24",28.27,27.95,28.27,27.85,"5,26K",6.7999999999999996E-3]
["2014-09-25",27.9,28.48,28.58,27.9,"4,26K",-1.3100000000000001E-2]
["2014-09-26",27.79,27.74,27.79,27.67,"3,43K",-3.8999999999999998E-3]
["2014-09-29",28.03,28.1,28.1,27.83,"0,41K",8.6E-3]
["2014-09-30",28.41,28.23,28.53,28.23,"3,25K",1.3599999999999999E-2]
["2014-10-01",27.75,28.11,28.11,27.55,"14,13K",-2.3199999999999998E-2]
["2014-10-02",26.85,27.38,27.43,26.85,"13,25K",-3.2399999999999998E-2]
["2014-10-06",28.07,28.32,28.32,28.07,"4,90K",4.5400000000000003E-2]
["2014-10-07",27.4,27.54,27.64,27.4,"5,37K",-2.3900000000000001E-2]
["2014-10-08",26.89,27.01,27.1,26.65,"16,74K",-1.8599999999999998E-2]
["2014-10-09",27.44,27.64,27.8,27.43,"5,06K",2.0500000000000001E-2]
["2014-10-10",26.55,26.79,26.98,26.47,"4,77K",-3.2399999999999998E-2]
["2014-10-13",25.94,25.66,26.06,25.62,"18,58K",-2.3E-2]
["2014-10-14",25.7,25.36,25.7,25.27,"25,25K",-9.2999999999999992E-3]
["2014-10-15",24.36,25.28,25.28,24.36,"140,29K",-5.21E-2]
["2014-10-16",24.68,24.58,24.68,23.76,"10,17K",1.3100000000000001E-2]
["2014-10-17",25.63,24.93,25.63,24.91,"90,97K",3.85E-2]
["2014-10-20",25.52,25.55,25.65,25.26,"3,64K",-4.3E-3]
["2014-10-21",26.69,25.42,26.69,25.41,"44,23K",4.58E-2]
["2014-10-22",27.3,26.93,27.3,26.93,"7,72K",2.29E-2]
["2014-10-23",27.47,26.9,27.49,26.9,"7,50K",6.1999999999999998E-3]
["2014-10-24",27.48,27.24,27.49,27.12,"8,42K",4.0000000000000002E-4]
["2014-10-27",27.44,27.82,27.82,27.33,"14,06K",-1.5E-3]
["2014-10-28",27.76,27.83,27.93,27.72,"37,38K",1.17E-2]
["2014-10-29",28,28.16,28.27,28,"6,81K",8.6E-3]
["2014-10-30",28.51,28.48,28.51,28.01,"29,31K",1.8200000000000001E-2]
["2014-10-31",29.44,29.39,29.61,29.07,"11,48K",3.2599999999999997E-2]
["2014-11-03",29.65,29.53,29.65,29.5,"1,67K",7.1000000000000004E-3]
["2014-11-04",29.12,29.61,29.61,28.98,"5,69K",-1.7899999999999999E-2]
["2014-11-05",29.7,29.58,29.86,29.5,"19,35K",1.9900000000000001E-2]
["2014-11-06",30.08,29.69,30.19,29.61,"15,10K",1.2800000000000001E-2]
["2014-11-07",30.3,30.45,30.5,30.07,"30,45K",7.3000000000000001E-3]
["2014-11-10",30.4,29.98,30.4,29.94,"6,80K",3.3E-3]
["2014-11-11",30.41,30.51,30.59,30.41,"11,44K",2.9999999999999997E-4]
["2014-11-12",30.37,30.28,30.37,30.12,"5,24K",-1.2999999999999999E-3]
["2014-11-13",30.31,30.48,30.55,30.31,"6,11K",-2E-3]
["2014-11-14",30.37,30.45,30.5,30.34,"18,86K",2E-3]
["2014-11-17",30.29,30.06,30.39,30.05,"3,32K",-2.5999999999999999E-3]
["2014-11-18",30.55,30.41,30.55,30.24,"0,87K",8.6E-3]
["2014-11-19",30.38,30.49,30.55,30.32,"14,09K",-5.5999999999999999E-3]
["2014-11-20",30.66,30.39,30.66,30.22,"16,94K",9.1999999999999998E-3]
["2014-11-21",31.34,30.8,31.48,30.8,"37,32K",2.2200000000000001E-2]
["2014-11-24",31.27,31.34,31.45,31.27,"7,44K",-2.2000000000000001E-3]
["2014-11-25",31.21,31.41,31.54,31.21,"4,02K",-1.9E-3]
["2014-11-26",31.16,31.37,31.44,31.15,"5,54K",-1.6000000000000001E-3]
["2014-11-27",31.41,31.34,31.41,31.31,"3,97K",8.0000000000000002E-3]
["2014-11-28",31.54,31.5,31.55,31.25,"4,89K",4.1000000000000003E-3]
["2014-12-01",30.81,31.06,31.07,30.75,"3,32K",-2.3099999999999999E-2]
["2014-12-02",31.28,31.05,31.3,30.99,"5,66K",1.5299999999999999E-2]
["2014-12-03",31.73,31.49,31.77,31.49,"5,83K",1.44E-2]
["2014-12-04",31.24,31.9,31.92,31.22,"7,89K",-1.54E-2]
["2014-12-05",31.92,31.67,31.99,31.67,"7,45K",2.18E-2]
["2014-12-08",31.86,31.94,31.98,31.8,"5,93K",-1.9E-3]
["2014-12-09",30.66,31.1,31.13,30.3,"43,23K",-3.7699999999999997E-2]
["2014-12-10",30.63,31.21,31.23,30.63,"31,53K",-1E-3]
["2014-12-11",31.02,30.12,31.02,30.1,"30,71K",1.2699999999999999E-2]
["2014-12-12",29.72,30.26,30.26,29.72,"11,18K",-4.19E-2]
["2014-12-15",28.93,29.48,29.78,28.93,"16,41K",-2.6599999999999999E-2]
["2014-12-16",29.64,29.21,29.64,28.28,"19,18K",2.4500000000000001E-2]
["2014-12-17",29.06,28.68,29.09,28.65,"42,24K",-1.9599999999999999E-2]
["2014-12-18",30.8,30.21,30.95,30.21,"84,44K",5.9900000000000002E-2]
["2014-12-19",31.88,31.86,31.92,31.75,"25,59K",3.5099999999999999E-2]
["2014-12-22",31.94,31.93,32.19,31.83,"21,29K",1.9E-3]
["2014-12-23",32.51,32.14,32.520000000000003,32.14,"4,73K",1.78E-2]
["2014-12-29",32.770000000000003,32.67,32.770000000000003,32.43,"9,89K",8.0000000000000002E-3]
["2014-12-30",32.64,32.57,32.68,32.56,"2,53K",-4.0000000000000001E-3]
["2015-01-02",31.99,32.450000000000003,32.450000000000003,31.94,"31,80K",-1.9900000000000001E-2]
["2015-01-05",31.44,31.97,32.17,31.36,"11,65K",-1.72E-2]
["2015-01-06",30.73,31.33,31.47,30.73,"12,83K",-2.2599999999999999E-2]
["2015-01-07",31.35,30.9,31.4,30.86,"4,43K",2.0199999999999999E-2]
["2015-01-08",32.68,32.049999999999997,32.69,32.04,"11,67K",4.24E-2]
["2015-01-09",32.159999999999997,32.700000000000003,32.99,32.159999999999997,"57,50K",-1.5900000000000001E-2]
["2015-01-12",31.9,32.11,32.56,31.54,"3,75K",-8.0999999999999996E-3]
["2015-01-13",32.49,31.65,32.72,31.65,"10,10K",1.8499999999999999E-2]
["2015-01-14",30.82,31.26,31.8,30.59,"35,34K",-5.1400000000000001E-2]
["2015-01-15",31.53,31.84,31.89,31.02,"11,43K",2.3E-2]
["2015-01-16",31.7,31.09,31.83,30.77,"54,56K",5.4000000000000003E-3]
["2015-01-19",31.9,32.01,32.06,31.7,"3,41K",6.3E-3]
["2015-01-20",31.89,32.26,32.26,31.7,"34,97K",-2.9999999999999997E-4]
["2015-01-21",32.5,32.299999999999997,32.65,31.89,"18,64K",1.9099999999999999E-2]
["2015-01-22",33.4,32.71,33.5,32.520000000000003,"13,26K",2.7699999999999999E-2]
["2015-01-23",34.26,34.06,34.89,34.06,"15,20K",2.5700000000000001E-2]
["2015-01-26",33.909999999999997,33.909999999999997,34.020000000000003,33.700000000000003,"9,14K",-1.0200000000000001E-2]
["2015-01-27",32.96,34.28,34.28,32.61,"28,35K",-2.8000000000000001E-2]
["2015-01-28",33.07,33.659999999999997,33.659999999999997,33,"9,81K",3.3E-3]
["2015-01-29",32.119999999999997,32.450000000000003,32.46,31.75,"12,76K",-2.87E-2]
["2015-01-30",32.42,32.68,32.75,32.24,"13,83K",9.2999999999999992E-3]
["2015-02-02",32.299999999999997,32.17,32.299999999999997,31.4,"9,86K",-3.7000000000000002E-3]
["2015-02-03",32.729999999999997,32.799999999999997,33.119999999999997,32.729999999999997,"10,87K",1.3299999999999999E-2]
["2015-02-04",33.520000000000003,33.22,33.520000000000003,33.1,"2,76K",2.41E-2]
["2015-02-05",33.78,33.17,33.78,33.17,"13,15K",7.7999999999999996E-3]
["2015-02-06",34.36,33.83,34.4,33.75,"35,81K",1.72E-2]
["2015-02-09",33.89,33.799999999999997,33.93,33.65,"5,47K",-1.37E-2]
["2015-02-10",34.07,33.770000000000003,34.229999999999997,33.72,"7,48K",5.3E-3]
["2015-02-11",34.450000000000003,34.340000000000003,34.450000000000003,34.29,"3,43K",1.12E-2]
["2015-02-12",34.590000000000003,34.450000000000003,34.799999999999997,34.450000000000003,"5,29K",4.1000000000000003E-3]
["2015-02-13",34.950000000000003,34.81,35.03,34.81,"15,34K",1.04E-2]
["2015-02-16",35.14,34.950000000000003,35.14,34.9,"6,87K",5.4000000000000003E-3]
["2015-02-17",35.08,34.97,35.08,34.909999999999997,"3,05K",-1.6999999999999999E-3]
["2015-02-18",35.26,35.270000000000003,35.28,35.14,"2,63K",5.1000000000000004E-3]
["2015-02-19",35.28,34.9,35.299999999999997,34.86,"10,61K",5.9999999999999995E-4]
["2015-02-20",35.22,35.26,35.44,35.18,"19,28K",-1.6999999999999999E-3]
["2015-02-23",35.75,35.81,35.81,35.6,"2,83K",1.4999999999999999E-2]
["2015-02-24",36,35.82,36,35.82,"4,28K",7.0000000000000001E-3]
["2015-02-25",35.92,35.909999999999997,35.950000000000003,35.85,"0,54K",-2.2000000000000001E-3]
["2015-02-26",36.340000000000003,35.92,36.340000000000003,35.869999999999997,"3,69K",1.17E-2]
["2015-02-27",36.21,36.19,36.26,36.1,"1,21K",-3.5999999999999999E-3]
["2015-03-02",36.44,36.270000000000003,36.44,35.979999999999997,"3,11K",6.4000000000000003E-3]
["2015-03-03",35.93,36.42,36.5,35.93,"1,09K",-1.4E-2]
["2015-03-04",36.26,36.119999999999997,36.26,36.01,"1,43K",9.1999999999999998E-3]
["2015-03-05",36.54,36.380000000000003,36.590000000000003,36.380000000000003,"0,65K",7.7000000000000002E-3]
["2015-03-06",36.35,36.54,36.79,36.35,"6,42K",-5.1999999999999998E-3]
["2015-03-09",36.25,35.869999999999997,36.32,35.840000000000003,"10,21K",-2.8E-3]
["2015-03-10",35.71,36.270000000000003,36.270000000000003,35.71,"4,85K",-1.49E-2]
["2015-03-11",36.049999999999997,35.75,36.28,35.75,"14,23K",9.4999999999999998E-3]
["2015-03-12",36.47,36.020000000000003,36.47,36.020000000000003,"0,17K",1.17E-2]
["2015-03-13",36.35,36.68,36.83,36.26,"4,20K",-3.3E-3]
["2015-03-16",37.01,36.47,37.159999999999997,36.47,"31,19K",1.8200000000000001E-2]
["2015-03-17",36.86,37.1,37.19,36.67,"10,96K",-4.1000000000000003E-3]
["2015-03-18",36.64,37.020000000000003,37.1,36.57,"13,00K",-6.0000000000000001E-3]
["2015-03-19",37.340000000000003,37.54,37.54,37.340000000000003,"0,48K",1.9099999999999999E-2]
["2015-03-20",37.44,37.54,37.72,37.409999999999997,"56,72K",2.7000000000000001E-3]
["2015-03-23",37.19,37.44,37.61,37.19,"0,80K",-6.7000000000000002E-3]
["2015-03-24",36.86,36.76,36.86,36.69,"2,58K",-8.8999999999999999E-3]
["2015-03-25",35.64,36.47,36.47,35.64,"8,73K",-3.3099999999999997E-2]
["2015-03-26",35.36,34.700000000000003,35.36,34.450000000000003,"48,55K",-7.9000000000000008E-3]
["2015-03-27",35.43,35.69,35.799999999999997,35.409999999999997,"4,48K",2E-3]
["2015-03-30",36.56,36.29,36.56,36.119999999999997,"3,69K",3.1899999999999998E-2]
["2015-03-31",36.65,36.53,36.799999999999997,36.520000000000003,"2,05K",2.5000000000000001E-3]
["2015-04-01",35.82,35.79,36.03,35.72,"1,77K",-2.2599999999999999E-2]
["2015-04-02",35.89,35.58,36.020000000000003,35.46,"3,59K",2E-3]
["2015-04-07",36.61,36.090000000000003,36.61,36.090000000000003,"4,32K",2.01E-2]
["2015-04-08",36.54,36.5,36.6,36.25,"1,65K",-1.9E-3]
["2015-04-09",36.89,36.549999999999997,37,36.549999999999997,"6,08K",9.5999999999999992E-3]
["2015-04-10",37.96,37.549999999999997,37.96,37.54,"2,03K",2.9000000000000001E-2]
["2015-04-13",38.19,38,38.19,38,"0,24K",6.1000000000000004E-3]
["2015-04-14",37.44,38,38,37.1,"4,92K",-1.9599999999999999E-2]
["2015-04-15",38.04,38.020000000000003,38.07,37.659999999999997,"4,18K",1.6E-2]
["2015-04-16",37.659999999999997,38,38.03,37.380000000000003,"2,58K",-0.01]
["2015-04-17",36.68,37.58,37.58,36.68,"1,74K",-2.5999999999999999E-2]
["2015-04-20",37.51,37,37.51,37,"5,97K",2.2599999999999999E-2]
["2015-04-21",37.369999999999997,38.07,38.090000000000003,37.369999999999997,"2,42K",-3.7000000000000002E-3]
["2015-04-22",37.56,37.46,37.56,36.89,"1,22K",5.1000000000000004E-3]
["2015-04-23",37.53,37.78,37.78,37.43,"1,34K",-8.0000000000000004E-4]
["2015-04-24",37.68,37.56,37.72,37.56,"0,11K",4.0000000000000001E-3]
["2015-04-27",37.68,37.85,37.979999999999997,37.619999999999997,"1,12K",0]
["2015-04-28",37.1,37.36,37.36,36.6,"0,95K",-1.54E-2]
["2015-04-29",36.229999999999997,37.19,37.19,36.229999999999997,"0,35K",-2.35E-2]
["2015-04-30",35.96,36.299999999999997,36.299999999999997,35.71,"3,77K",-7.4999999999999997E-3]
["2015-05-04",36.590000000000003,35.729999999999997,36.630000000000003,35.729999999999997,"2,27K",1.7500000000000002E-2]
["2015-05-05",35.81,36.68,36.68,35.81,"0,13K",-2.1299999999999999E-2]
["2015-05-06",34.979999999999997,35.28,35.630000000000003,34.93,"8,17K",-2.3199999999999998E-2]
["2015-05-07",35.229999999999997,34.549999999999997,35.229999999999997,34.24,"12,75K",7.1000000000000004E-3]
["2015-05-08",36.39,35.78,36.39,35.6,"8,18K",3.2899999999999999E-2]
["2015-05-11",36.53,36.39,36.700000000000003,36.39,"4,68K",3.8E-3]
["2015-05-12",35.770000000000003,36.01,36.01,35.270000000000003,"1,48K",-2.0799999999999999E-2]
["2015-05-13",35.44,35.880000000000003,36.1,35.44,"4,30K",-9.1999999999999998E-3]
["2015-05-14",35.9,35.46,35.9,35.46,"0,71K",1.2999999999999999E-2]
["2015-05-15",35.85,36.25,36.42,35.85,"0,99K",-1.4E-3]
["2015-05-18",36.409999999999997,36.1,36.409999999999997,36.1,"4,46K",1.5599999999999999E-2]
["2015-05-19",37.200000000000003,37.28,37.29,37.08,"56,35K",2.1700000000000001E-2]
["2015-05-20",37.17,37.340000000000003,37.340000000000003,37.119999999999997,"1,65K",-8.0000000000000004E-4]
["2015-05-21",37.35,37.06,37.35,36.82,"0,70K",4.7999999999999996E-3]
["2015-05-22",37.450000000000003,37.25,37.65,37.11,"1,25K",2.7000000000000001E-3]
["2015-05-26",37.299999999999997,37.9,37.9,37.270000000000003,"1,06K",-4.0000000000000001E-3]
["2015-05-27",37.64,37.15,37.65,37.15,"2,02K",9.1000000000000004E-3]
["2015-05-28",37.590000000000003,37.31,37.770000000000003,37.31,"0,76K",-1.2999999999999999E-3]
["2015-05-29",36.94,37.549999999999997,37.549999999999997,36.94,"2,31K",-1.7299999999999999E-2]
["2015-06-01",37.19,37.43,37.43,37.020000000000003,"1,35K",6.7999999999999996E-3]
["2015-06-02",36.51,36.97,36.97,36.51,"5,34K",-1.83E-2]
["2015-06-03",36.43,36.619999999999997,36.619999999999997,36.43,"0,21K",-2.2000000000000001E-3]
["2015-06-04",35.799999999999997,36,36.049999999999997,35.71,"0,32K",-1.7299999999999999E-2]
["2015-06-05",36.06,35.799999999999997,36.1,35.799999999999997,"0,40K",7.3000000000000001E-3]
["2015-06-08",35.47,35.869999999999997,36.08,35.47,"2,54K",-1.6400000000000001E-2]
["2015-06-09",35.17,35.08,35.22,34.78,"1,73K",-8.5000000000000006E-3]
["2015-06-10",35.83,35.04,35.83,35.04,"25,74K",1.8800000000000001E-2]
["2015-06-11",36.22,36,36.22,35.96,"1,93K",1.09E-2]
["2015-06-12",35.67,35.67,35.67,35.67,null,-1.52E-2]
["2015-06-15",35.229999999999997,35.43,35.43,35.03,"1,43K",-1.23E-2]
["2015-06-16",35.549999999999997,34.85,35.549999999999997,34.6,"4,16K",9.1000000000000004E-3]
["2015-06-17",35.729999999999997,35.71,35.729999999999997,35.71,"1,00K",5.1000000000000004E-3]
["2015-06-18",36.08,35.19,36.08,35.19,"0,75K",9.7999999999999997E-3]
["2015-06-19",36.19,36.51,36.53,36.19,"1,05K",3.0000000000000001E-3]
["2015-06-22",36.39,36.15,36.39,36.15,"29,00K",5.4999999999999997E-3]
["2015-06-23",36.81,36.71,36.97,36.69,"2,38K",1.15E-2]
["2015-06-24",36.75,36.76,36.9,36.69,"0,61K",-1.6000000000000001E-3]
["2015-06-25",36.47,36.65,36.65,36.42,"1,16K",-7.6E-3]
["2015-06-26",36.32,36.06,36.32,36,"0,22K",-4.1000000000000003E-3]
["2015-06-29",35.26,35.68,35.770000000000003,35.26,"5,17K",-2.92E-2]
["2015-06-30",34.880000000000003,34.94,35.270000000000003,34.83,"1,98K",-1.0800000000000001E-2]
["2015-07-01",35.58,35.31,35.72,35.31,"4,43K",2.01E-2]
["2015-07-02",35.51,35.770000000000003,35.86,35.51,"3,08K",-2E-3]
["2015-07-03",35.46,35.5,35.5,35.46,"0,30K",-1.4E-3]
["2015-07-06",35.44,35.17,35.44,35.17,"1,06K",-5.9999999999999995E-4]
["2015-07-07",34.9,35.96,36.130000000000003,34.9,"8,91K",-1.52E-2]
["2015-07-08",35,35.07,35.229999999999997,35,"3,34K",2.8999999999999998E-3]
["2015-07-09",35.32,35.18,35.54,35.18,"10,63K",9.1000000000000004E-3]
["2015-07-10",35.32,35.35,35.35,35.11,"1,20K",0]
["2015-07-13",36.47,35.479999999999997,36.47,35.479999999999997,"2,47K",3.2599999999999997E-2]
["2015-07-14",36.909999999999997,36.71,36.909999999999997,36.47,"34,21K",1.21E-2]
["2015-07-15",37.200000000000003,37.03,37.200000000000003,37.01,"0,65K",7.9000000000000008E-3]
["2015-07-16",37.76,37.49,37.79,37.49,"1,18K",1.5100000000000001E-2]
["2015-07-17",37.950000000000003,37.83,37.950000000000003,37.83,"3,03K",5.0000000000000001E-3]
["2015-07-20",38.159999999999997,38.15,38.270000000000003,38.1,"2,20K",5.4999999999999997E-3]
["2015-07-21",37.58,38.32,38.32,37.58,"4,19K",-1.52E-2]
["2015-07-22",37.450000000000003,37.25,37.450000000000003,37.25,"0,08K",-3.5000000000000001E-3]
["2015-07-23",37.090000000000003,37.54,37.54,37.090000000000003,"6,20K",-9.5999999999999992E-3]
["2015-07-24",36.54,36.950000000000003,37.049999999999997,36.54,"0,03K",-1.4800000000000001E-2]
["2015-07-27",35.19,35.619999999999997,35.659999999999997,35.1,"27,37K",-3.6900000000000002E-2]
["2015-07-28",35.83,35.770000000000003,35.840000000000003,35.53,"3,41K",1.8200000000000001E-2]
["2015-07-29",36.71,36.39,36.71,36.35,"3,91K",2.46E-2]
["2015-07-30",37.020000000000003,36.97,37.020000000000003,36.909999999999997,"1,69K",8.3999999999999995E-3]
["2015-07-31",36.950000000000003,37.200000000000003,37.200000000000003,36.76,"1,50K",-1.9E-3]
["2015-08-03",36.92,36.86,37.020000000000003,36.57,"6,39K",-8.0000000000000004E-4]
["2015-08-04",36.65,36.53,36.69,36.53,"0,47K",-7.3000000000000001E-3]
["2015-08-05",37.46,37.28,37.5,37.28,"0,26K",2.2100000000000002E-2]
["2015-08-06",36.29,36.909999999999997,37.18,36.29,"1,58K",-3.1199999999999999E-2]
["2015-08-07",35.78,36.26,36.36,35.78,"1,10K",-1.41E-2]
["2015-08-10",36.76,36.22,36.76,36.1,"9,33K",2.7400000000000001E-2]
["2015-08-11",35.869999999999997,36.64,36.64,35.869999999999997,"1,28K",-2.4199999999999999E-2]
["2015-08-12",34.67,34.979999999999997,35.06,34.53,"13,21K",-3.3500000000000002E-2]
["2015-08-13",35.71,36.04,36.04,35.630000000000003,"0,69K",0.03]
["2015-08-14",35.71,35.64,35.71,35.479999999999997,"1,15K",0]
["2015-08-17",36.29,36,36.29,35.78,"0,33K",1.6199999999999999E-2]
["2015-08-18",36.56,36.6,36.6,36.56,"3,77K",7.4000000000000003E-3]
["2015-08-19",35.51,36.31,36.31,35.51,"0,83K",-2.87E-2]
["2015-08-20",34.49,35.369999999999997,35.369999999999997,34.4,"9,85K",-2.87E-2]
["2015-08-21",32.08,33.33,33.44,32.08,"29,54K",-6.9900000000000004E-2]
["2015-08-24",28.85,29.86,30.15,27.62,"43,74K",-0.1007]
["2015-08-25",30.01,28.89,30.21,28.89,"37,08K",4.02E-2]
["2015-08-26",28.55,28.4,29.71,28.4,"92,82K",-4.87E-2]
["2015-08-27",31.6,30.68,31.77,30.68,"28,02K",0.10680000000000001]
["2015-08-28",32.29,31.86,32.29,31.49,"2,43K",2.18E-2]
["2015-08-31",31.8,31.68,31.87,31.66,"4,75K",-1.52E-2]
["2015-09-01",30.28,30.58,30.58,29.86,"13,95K",-4.7800000000000002E-2]
["2015-09-02",30.09,29.97,30.36,29.97,"32,83K",-6.3E-3]
["2015-09-03",31.74,31.21,31.79,31.05,"2,30K",5.4800000000000001E-2]
["2015-09-04",30.29,30.65,30.7,30,"6,79K",-4.5699999999999998E-2]
["2015-09-07",30.64,30.84,30.86,30.53,"0,88K",1.1599999999999999E-2]
["2015-09-08",31,30.84,31.2,30.84,"3,56K",1.17E-2]
["2015-09-09",31.71,32.32,32.340000000000003,31.71,"7,29K",2.29E-2]
["2015-09-10",30.63,30.93,31.3,30.51,"20,93K",-3.4099999999999998E-2]
["2015-09-11",30.41,30.5,30.5,30.41,"0,30K",-7.1999999999999998E-3]
["2015-09-14",30.6,30.99,31.02,30.6,"0,86K",6.1999999999999998E-3]
["2015-09-15",31.3,30.83,31.4,30.56,"0,56K",2.29E-2]
["2015-09-16",31.85,31.69,31.97,31.58,"18,50K",1.7600000000000001E-2]
["2015-09-17",32.11,32.06,32.11,31.87,"2,47K",8.2000000000000007E-3]
["2015-09-18",31.06,31.46,31.52,30.51,"15,70K",-3.27E-2]
["2015-09-21",31.6,30.81,31.6,30.41,"51,24K",1.7399999999999999E-2]
["2015-09-22",30.54,31.14,31.14,30.54,"2,73K",-3.3500000000000002E-2]
["2015-09-23",30.64,30.61,31.02,30.61,"11,05K",3.3E-3]
["2015-09-24",29.52,30.35,30.72,29.37,"23,34K",-3.6600000000000001E-2]
["2015-09-25",30.81,30.84,31.36,30.77,"40,66K",4.3700000000000003E-2]
["2015-09-28",29.17,30.6,30.6,29.17,"4,22K",-5.3199999999999997E-2]
["2015-09-29",28.72,28.72,29.03,28.5,"18,29K",-1.54E-2]
["2015-09-30",29.78,29.33,29.78,29.33,"1,62K",3.6900000000000002E-2]
["2015-10-01",29.67,30.66,30.66,29.61,"4,44K",-3.7000000000000002E-3]
["2015-10-02",29.63,30.3,30.47,28.9,"38,53K",-1.2999999999999999E-3]
["2015-10-05",31.62,30.79,31.64,30.79,"14,75K",6.7199999999999996E-2]
["2015-10-06",31.66,31.69,31.86,31.66,"0,70K",1.2999999999999999E-3]
["2015-10-07",31.68,31.87,32.25,31.68,"12,22K",5.9999999999999995E-4]
["2015-10-08",32.06,31.62,32.06,31.62,"2,31K",1.2E-2]
["2015-10-09",32.479999999999997,32.520000000000003,32.659999999999997,32.44,"5,70K",1.3100000000000001E-2]
["2015-10-12",32.51,32.549999999999997,32.58,32.340000000000003,"1,11K",8.9999999999999998E-4]
["2015-10-13",32.549999999999997,32.54,32.630000000000003,32.159999999999997,"2,35K",1.1999999999999999E-3]
["2015-10-14",31.63,31.92,32.17,31.63,"17,63K",-2.8299999999999999E-2]
["2015-10-15",32.03,31.8,32.14,31.8,"0,86K",1.26E-2]
["2015-10-16",32.93,32.85,32.94,32.78,"3,97K",2.81E-2]
["2015-10-19",33.159999999999997,33.08,33.18,32.83,"1,41K",7.0000000000000001E-3]
["2015-10-20",33.07,33.14,33.24,33.07,"7,00K",-2.7000000000000001E-3]
["2015-10-21",33.17,33.03,33.25,33.03,"0,25K",3.0000000000000001E-3]
["2015-10-22",34.04,32.89,34.090000000000003,32.89,"1,77K",2.6200000000000001E-2]
["2015-10-23",35.200000000000003,34.71,35.5,34.71,"20,72K",3.4099999999999998E-2]
["2015-10-26",35.270000000000003,35.25,35.89,35.19,"22,70K",2E-3]
["2015-10-27",34.96,35.17,35.17,34.96,"0,98K",-8.8000000000000005E-3]
["2015-10-28",35.51,35.32,35.51,35.119999999999997,"1,01K",1.5699999999999999E-2]
["2015-10-29",36.159999999999997,36.14,36.24,35.9,"21,07K",1.83E-2]
["2015-10-30",36,36.299999999999997,36.33,35.74,"0,96K",-4.4000000000000003E-3]
["2015-11-02",36.07,35.33,36.07,35.33,"7,93K",1.9E-3]
["2015-11-03",36.79,36.35,36.79,36.33,"3,56K",0.02]
["2015-11-04",36.9,36.94,37.25,36.9,"2,96K",3.0000000000000001E-3]
["2015-11-05",36.72,36.94,37.130000000000003,36.72,"0,49K",-4.8999999999999998E-3]
["2015-11-06",37.020000000000003,36.83,37.020000000000003,36.74,"3,31K",8.2000000000000007E-3]
["2015-11-09",36.22,37.08,37.1,36.22,"13,04K",-2.1600000000000001E-2]
["2015-11-10",36.61,36.61,36.770000000000003,36.44,"14,64K",1.0800000000000001E-2]
["2015-11-11",36.619999999999997,36.909999999999997,37.15,36.619999999999997,"2,68K",2.9999999999999997E-4]
["2015-11-12",35.85,36.520000000000003,36.78,35.82,"9,28K",-2.1000000000000001E-2]
["2015-11-13",35.03,35.39,35.43,34.799999999999997,"5,08K",-2.29E-2]
["2015-11-16",34.89,34.53,35.119999999999997,34.53,"0,96K",-4.0000000000000001E-3]
["2015-11-17",36.46,35.950000000000003,36.46,35.950000000000003,"13,53K",4.4999999999999998E-2]
["2015-11-18",36.54,36.159999999999997,36.54,36.159999999999997,"0,35K",2.2000000000000001E-3]
["2015-11-19",36.700000000000003,37.200000000000003,37.28,36.700000000000003,"6,78K",4.4000000000000003E-3]
["2015-11-20",37.43,37.07,37.43,36.979999999999997,"7,22K",1.9900000000000001E-2]
["2015-11-23",37.6,37.4,37.6,37.21,"2,08K",4.4999999999999997E-3]
["2015-11-24",37.11,37.200000000000003,37.200000000000003,36.54,"10,02K",-1.2999999999999999E-2]
["2015-11-25",37.49,37.1,37.549999999999997,37.1,"5,28K",1.0200000000000001E-2]
["2015-11-26",37.79,37.57,37.81,37.57,"2,01K",8.0000000000000002E-3]
["2015-11-27",37.6,37.42,37.6,37.28,"9,17K",-5.0000000000000001E-3]
["2015-11-30",37.5,37.44,37.630000000000003,37.44,"0,24K",-2.7000000000000001E-3]
["2015-12-01",37.520000000000003,37.64,37.64,37.35,"10,77K",5.0000000000000001E-4]
["2015-12-02",37.85,37.880000000000003,38.119999999999997,37.85,"2,42K",8.8000000000000005E-3]
["2015-12-03",35.86,37.5,38,35.86,"4,60K",-5.2600000000000001E-2]
["2015-12-04",36.01,35.53,36.08,35.06,"5,71K",4.1999999999999997E-3]
["2015-12-07",35.96,36.46,36.92,35.96,"1,25K",-1.4E-3]
["2015-12-08",35.659999999999997,36.04,36.04,35.5,"11,64K",-8.3000000000000001E-3]
["2015-12-09",35.33,35.21,35.9,35.18,"3,49K",-9.2999999999999992E-3]
["2015-12-10",35.130000000000003,34.799999999999997,35.19,34.75,"10,60K",-5.7000000000000002E-3]
["2015-12-11",33.799999999999997,34.94,34.97,33.799999999999997,"22,46K",-3.7900000000000003E-2]
["2015-12-14",32.86,34.06,34.06,32.86,"54,36K",-2.7799999999999998E-2]
["2015-12-15",34.82,33.869999999999997,34.9,33.869999999999997,"13,73K",5.96E-2]
["2015-12-16",34.89,35.03,35.32,34.89,"42,21K",2E-3]
["2015-12-17",35.4,35.880000000000003,36.299999999999997,35.4,"36,21K",1.46E-2]
["2015-12-18",34.29,34.44,34.869999999999997,34.29,"8,63K",-3.1399999999999997E-2]
["2015-12-21",33.5,34.19,34.229999999999997,33.5,"22,45K",-2.3E-2]
["2015-12-22",34.07,34.28,34.28,33.83,"4,19K",1.7000000000000001E-2]
["2015-12-23",35.380000000000003,34.89,35.380000000000003,34.89,"2,34K",3.85E-2]
["2015-12-28",34.68,35.01,35.01,34.68,"7,58K",-1.9800000000000002E-2]
["2015-12-29",35.979999999999997,35.85,35.979999999999997,35.85,"4,65K",3.7499999999999999E-2]
["2015-12-30",35.869999999999997,35.85,35.869999999999997,35.85,"0,06K",-3.0999999999999999E-3]
["2016-01-04",33.549999999999997,33.19,33.82,33.19,"63,84K",-6.4699999999999994E-2]
["2016-01-05",34.42,34.15,34.51,33.86,"16,56K",2.5899999999999999E-2]
["2016-01-06",33.85,33.979999999999997,33.979999999999997,33.270000000000003,"29,11K",-1.66E-2]
["2016-01-07",32.450000000000003,32.549999999999997,32.549999999999997,31.52,"91,20K",-4.1399999999999999E-2]
["2016-01-08",31.15,32.24,32.619999999999997,31.15,"10,99K",-4.0099999999999997E-2]
["2016-01-11",30.7,30.89,31.16,30.7,"6,38K",-1.44E-2]
["2016-01-12",30.98,30.64,31.33,30.64,"25,22K",9.1000000000000004E-3]
["2016-01-13",31.5,31.78,31.83,31.28,"1,93K",1.6799999999999999E-2]
["2016-01-14",30.28,29.71,30.44,29.6,"14,59K",-3.8699999999999998E-2]
["2016-01-15",29.2,30.47,30.47,28.88,"70,42K",-3.5700000000000003E-2]
["2016-01-18",29.47,29.61,29.91,29.36,"54,24K",9.1999999999999998E-3]
["2016-01-19",29.82,30.43,30.46,29.82,"10,20K",1.1900000000000001E-2]
["2016-01-20",28.06,28.02,28.72,27.72,"35,00K",-5.8999999999999997E-2]
["2016-01-21",29.47,28.77,29.47,28.33,"12,35K",5.0200000000000002E-2]
["2016-01-22",30.14,29.95,30.36,29.95,"55,13K",2.2700000000000001E-2]
["2016-01-25",30.07,30.3,30.44,29.97,"21,84K",-2.3E-3]
["2016-01-26",30.05,29.35,30.11,29.35,"2,69K",-6.9999999999999999E-4]
["2016-01-27",30.27,29.79,30.27,29.74,"8,35K",7.3000000000000001E-3]
["2016-01-28",29.39,30,30,29.38,"11,99K",-2.9100000000000001E-2]
["2016-01-29",30.75,30.14,30.75,29.86,"3,22K",4.6300000000000001E-2]
["2016-02-01",31.16,31.16,31.45,30.66,"49,52K",1.3299999999999999E-2]
["2016-02-02",30.53,30.97,30.97,30.25,"34,69K",-2.0199999999999999E-2]
["2016-02-03",29.16,30.27,30.36,29.16,"31,54K",-4.4900000000000002E-2]
["2016-02-04",29.63,30.2,30.2,29.23,"37,64K",1.61E-2]
["2016-02-05",28.9,29.56,29.75,28.9,"29,05K",-2.46E-2]
["2016-02-08",27.37,28.81,28.81,27.29,"66,42K",-5.2900000000000003E-2]
["2016-02-09",27.35,27.9,28,27.16,"55,54K",-6.9999999999999999E-4]
["2016-02-10",28.03,27.66,28.26,27.54,"16,20K",2.4899999999999999E-2]
["2016-02-11",26.21,27.26,27.26,26.12,"73,49K",-6.4899999999999999E-2]
["2016-02-12",27.88,27.11,27.88,27.11,"32,07K",6.3700000000000007E-2]
["2016-02-15",28.97,28.53,28.99,28.53,"19,23K",3.9100000000000003E-2]
["2016-02-16",28.82,28.83,28.96,28.7,"15,36K",-5.1999999999999998E-3]
["2016-02-17",30.09,28.93,30.09,28.93,"50,40K",4.41E-2]
["2016-02-18",30.11,30.54,30.54,29.96,"15,03K",6.9999999999999999E-4]
["2016-02-19",29.92,30.01,30.11,29.92,"37,26K",-6.3E-3]
["2016-02-22",31,30.8,31,30.8,"5,79K",3.61E-2]
["2016-02-23",30.43,30.6,30.9,30.43,"36,09K",-1.84E-2]
["2016-02-24",29.56,30.06,30.12,29.5,"22,73K",-2.86E-2]
["2016-02-25",30.67,30.57,30.89,30.57,"17,74K",3.7600000000000001E-2]
["2016-02-26",31.62,31.56,31.98,31.56,"64,64K",3.1E-2]
["2016-02-29",31.92,30.83,31.92,30.83,"27,44K",9.4999999999999998E-3]
["2016-03-01",32.159999999999997,31.47,32.159999999999997,31.42,"8,32K",7.4999999999999997E-3]
["2016-03-02",32.68,32.67,32.68,32.5,"37,96K",1.6199999999999999E-2]
["2016-03-03",32.39,32.69,32.78,32.39,"31,41K",-8.8999999999999999E-3]
["2016-03-04",33,32.729999999999997,33.22,32.57,"60,61K",1.8800000000000001E-2]
["2016-03-07",32.979999999999997,32.799999999999997,32.979999999999997,32.700000000000003,"21,50K",-5.9999999999999995E-4]
["2016-03-08",32.36,32.46,32.68,32.29,"38,86K",-1.8800000000000001E-2]
["2016-03-09",32.56,32.61,32.799999999999997,32.56,"38,80K",6.1999999999999998E-3]
["2016-03-10",31.67,32.76,33.130000000000003,31.67,"40,56K",-2.7300000000000001E-2]
["2016-03-11",32.99,32.880000000000003,33.020000000000003,32.74,"74,82K",4.1700000000000001E-2]
["2016-03-14",33.299999999999997,33.14,33.299999999999997,33.11,"4,22K",9.4000000000000004E-3]
["2016-03-15",32.979999999999997,33.01,33.01,32.840000000000003,"5,03K",-9.5999999999999992E-3]
["2016-03-16",33.270000000000003,33.28,33.4,33.07,"24,92K",8.8000000000000005E-3]
["2016-03-17",33.32,33.29,33.32,32.49,"58,24K",1.5E-3]
["2016-03-18",33.74,33.42,33.74,33.32,"49,70K",1.26E-2]
["2016-03-21",33.82,33.68,33.82,33.68,"4,46K",2.3999999999999998E-3]
["2016-03-22",34.03,33.71,34.03,33.68,"99,65K",6.1999999999999998E-3]
["2016-03-23",33.909999999999997,34.119999999999997,34.15,33.9,"7,91K",-3.5000000000000001E-3]
["2016-03-24",33.29,33.36,33.44,33.29,"10,50K",-1.83E-2]
["2016-03-29",33.51,33.74,33.74,33.380000000000003,"20,65K",6.6E-3]
["2016-03-30",34.15,34.14,34.28,34.14,"3,18K",1.9099999999999999E-2]
["2016-03-31",33.94,33.950000000000003,34.01,33.840000000000003,"35,08K",-6.1000000000000004E-3]
["2016-04-01",33.979999999999997,33.909999999999997,33.979999999999997,33.9,"0,48K",1.1999999999999999E-3]
["2016-04-04",34.1,34.229999999999997,34.47,33.979999999999997,"2,73K",3.5000000000000001E-3]
["2016-04-05",33.43,33.659999999999997,33.659999999999997,33.43,"7,19K",-1.9599999999999999E-2]
["2016-04-06",33.69,33.72,33.72,33.69,"0,70K",7.7999999999999996E-3]
["2016-04-07",33.409999999999997,33.81,33.94,33.409999999999997,"6,99K",-8.3000000000000001E-3]
["2016-04-08",33.39,33.65,33.79,33.39,"52,02K",-5.9999999999999995E-4]
["2016-04-11",33.35,33.229999999999997,33.72,33.200000000000003,"15,61K",-1.1999999999999999E-3]
["2016-04-12",33.67,33.26,33.67,33.229999999999997,"8,13K",9.5999999999999992E-3]
["2016-04-13",34.729999999999997,34.36,34.729999999999997,34.36,"10,81K",3.15E-2]
["2016-04-14",35.049999999999997,34.75,35.049999999999997,34.75,"4,57K",9.1999999999999998E-3]
["2016-04-15",34.79,34.93,34.93,34.700000000000003,"15,11K",-7.4000000000000003E-3]
["2016-04-18",34.92,34.31,34.92,34.31,"2,40K",3.7000000000000002E-3]
["2016-04-19",35.17,35.18,35.270000000000003,35.17,"3,86K",7.1999999999999998E-3]
["2016-04-20",35.479999999999997,35.049999999999997,35.479999999999997,34.979999999999997,"8,04K",8.8000000000000005E-3]
["2016-04-21",35.369999999999997,35.65,35.67,35.369999999999997,"7,77K",-3.0999999999999999E-3]
["2016-04-22",35.1,35.159999999999997,35.21,35.1,"18,93K",-7.6E-3]
["2016-04-25",34.840000000000003,35.29,35.29,34.840000000000003,"10,65K",-7.4000000000000003E-3]
["2016-04-26",34.979999999999997,35.19,35.35,34.979999999999997,"5,81K",4.0000000000000001E-3]
["2016-04-27",34.97,35.04,35.04,34.799999999999997,"23,09K",-2.9999999999999997E-4]
["2016-04-28",35.28,34.57,35.28,34.479999999999997,"55,32K",8.8999999999999999E-3]
["2016-04-29",33.409999999999997,34.35,34.35,33.409999999999997,"37,29K",-5.2999999999999999E-2]
["2016-05-02",33.82,33.81,33.840000000000003,33.71,"0,46K",1.23E-2]
["2016-05-03",33.29,33.46,33.549999999999997,33.28,"83,43K",-1.5699999999999999E-2]
["2016-05-04",33.14,33.51,33.51,33.07,"93,42K",-4.4999999999999997E-3]
["2016-05-05",33.61,33.47,33.75,33.47,"15,44K",1.4200000000000001E-2]
["2016-05-06",33.22,32.99,33.25,32.99,"23,57K",-1.1599999999999999E-2]
["2016-05-09",33.619999999999997,33.69,33.86,33.619999999999997,"2,39K",1.2E-2]
["2016-05-10",34.33,34.06,34.33,34.04,"29,88K",2.1100000000000001E-2]
["2016-05-11",34.22,34.33,34.39,34.22,"52,33K",-3.2000000000000002E-3]
["2016-05-12",33.729999999999997,34.1,34.26,33.729999999999997,"28,35K",-1.43E-2]
["2016-05-13",34.22,33.74,34.229999999999997,33.74,"61,72K",1.4500000000000001E-2]
["2016-05-17",33.979999999999997,34.31,34.32,33.96,"7,05K",-7.0000000000000001E-3]
["2016-05-18",33.92,33.67,33.92,33.61,"40,83K",-1.8E-3]
["2016-05-19",33.26,33.68,33.74,33.26,"37,63K",-1.95E-2]
["2016-05-20",34.29,33.909999999999997,34.29,33.86,"29,00K",3.1E-2]
["2016-05-23",34.049999999999997,33.83,34.22,33.83,"25,20K",-7.0000000000000001E-3]
["2016-05-24",34.97,34.18,34.97,34.18,"9,00K",2.7E-2]
["2016-05-25",35.549999999999997,35.35,35.68,35.32,"3,81K",1.66E-2]
["2016-05-26",35.46,35.51,35.6,35.46,"18,61K",-2.5000000000000001E-3]
["2016-05-27",35.869999999999997,35.56,35.869999999999997,35.5,"6,26K",1.1599999999999999E-2]
["2016-05-30",36.07,36.07,36.07,36.07,"0,17K",5.5999999999999999E-3]
["2016-05-31",35.83,35.99,35.99,35.83,"0,03K",-6.7000000000000002E-3]
["2016-06-01",35.590000000000003,35.79,35.79,35.47,"5,91K",-6.7000000000000002E-3]
["2016-06-02",35.71,35.57,35.71,35.520000000000003,"35,00K",3.3999999999999998E-3]
["2016-06-03",35.049999999999997,35.869999999999997,35.869999999999997,34.880000000000003,"59,27K",-1.8499999999999999E-2]
["2016-06-06",35.54,35.299999999999997,35.56,35.299999999999997,"22,10K",1.4E-2]
["2016-06-07",35.880000000000003,35.76,35.880000000000003,35.630000000000003,"3,13K",9.5999999999999992E-3]
["2016-06-08",35.700000000000003,35.67,35.700000000000003,35.67,"0,20K",-5.0000000000000001E-3]
["2016-06-09",35.68,35.549999999999997,35.78,35.549999999999997,"34,10K",-5.9999999999999995E-4]
["2016-06-10",35.549999999999997,35.75,35.75,35.479999999999997,"26,65K",-3.5999999999999999E-3]
["2016-06-13",35.17,35.28,35.36,35.159999999999997,"28,46K",-1.0699999999999999E-2]
["2016-06-14",34.68,34.75,35.020000000000003,34.630000000000003,"26,03K",-1.3899999999999999E-2]
["2016-06-15",34.9,34.99,35.08,34.9,"25,03K",6.3E-3]
["2016-06-16",34.619999999999997,34.520000000000003,34.619999999999997,34.340000000000003,"9,26K",-8.0000000000000002E-3]
["2016-06-17",34.369999999999997,34.85,34.85,34.369999999999997,"49,74K",-7.1999999999999998E-3]
["2016-06-20",35.299999999999997,35.119999999999997,35.299999999999997,35.119999999999997,"55,48K",2.7099999999999999E-2]
["2016-06-21",35.119999999999997,34.979999999999997,35.18,34.979999999999997,"28,74K",-5.1000000000000004E-3]
["2016-06-22",35.36,35.18,35.36,35.11,"16,21K",6.7999999999999996E-3]
["2016-06-23",35.46,35.21,35.5,35.200000000000003,"84,00K",2.8E-3]
["2016-06-24",34.520000000000003,34.020000000000003,34.99,33.630000000000003,"62,43K",-2.6499999999999999E-2]
["2016-06-27",32.950000000000003,33.83,33.83,32.770000000000003,"6,73K",-4.5499999999999999E-2]
["2016-06-28",33.44,33.32,33.44,33.17,"6,95K",1.49E-2]
["2016-06-29",34.770000000000003,34.22,34.770000000000003,34.22,"14,47K",3.9800000000000002E-2]
["2016-06-30",35.479999999999997,34.96,35.479999999999997,34.96,"20,19K",2.0400000000000001E-2]
["2016-07-01",36,35.799999999999997,36.17,35.75,"11,05K",1.47E-2]
["2016-07-04",36,36.25,36.270000000000003,36,"2,78K",0]
["2016-07-05",35.58,35.75,35.75,35.409999999999997,"5,73K",-1.17E-2]
["2016-07-06",35.67,35.5,35.72,35.42,"41,00K",2.5000000000000001E-3]
["2016-07-07",36.17,36.200000000000003,36.32,36.06,"1,80K",1.4E-2]
["2016-07-08",37.04,36.19,37.04,36.19,"8,30K",2.41E-2]
["2016-07-11",37.61,37.450000000000003,37.61,37.369999999999997,"1,71K",1.54E-2]
["2016-07-12",37.96,37.479999999999997,37.96,37.479999999999997,"60,17K",9.2999999999999992E-3]
["2016-07-13",37.67,38,38,37.67,"14,37K",-7.6E-3]
["2016-07-14",38.26,38.200000000000003,38.36,38.200000000000003,"19,01K",1.5699999999999999E-2]
["2016-07-15",38.26,37.99,38.29,37.94,"6,70K",0]
["2016-07-18",38.380000000000003,38.54,38.549999999999997,38.340000000000003,"2,42K",3.0999999999999999E-3]
["2016-07-19",38.51,38.380000000000003,38.51,38.380000000000003,"1,65K",3.3999999999999998E-3]
["2016-07-20",38.97,38.770000000000003,38.97,38.630000000000003,"3,51K",1.1900000000000001E-2]
["2016-07-21",38.840000000000003,38.85,38.909999999999997,38.71,"4,22K",-3.3E-3]
["2016-07-22",38.880000000000003,38.75,38.880000000000003,38.75,"0,98K",1E-3]
["2016-07-25",38.700000000000003,38.94,39.03,38.700000000000003,"7,43K",-4.5999999999999999E-3]
["2016-07-26",38.65,38.729999999999997,38.9,38.51,"2,81K",-1.2999999999999999E-3]
["2016-07-27",38.68,38.99,38.99,38.65,"5,90K",8.0000000000000004E-4]
["2016-07-28",38.18,38.49,38.56,38.17,"5,82K",-1.29E-2]
["2016-07-29",38.380000000000003,38.33,38.4,38.24,"0,97K",5.1999999999999998E-3]
["2016-08-01",38.409999999999997,38.630000000000003,38.630000000000003,38.270000000000003,"1,41K",8.0000000000000004E-4]
["2016-08-02",37.450000000000003,38.31,38.31,37.4,"2,80K",-2.5000000000000001E-2]
["2016-08-03",37.79,37.520000000000003,37.79,37.520000000000003,"0,13K",9.1000000000000004E-3]
["2016-08-04",38.18,38.130000000000003,38.33,38.06,"14,31K",1.03E-2]
["2016-08-05",39,38.31,39,38.31,"8,03K",2.1499999999999998E-2]
["2016-08-08",39,38.979999999999997,39.11,38.979999999999997,"3,83K",0]
["2016-08-09",39.03,38.94,39.06,38.93,"1,97K",8.0000000000000004E-4]
["2016-08-10",38.409999999999997,38.69,38.729999999999997,38.409999999999997,"0,51K",-1.5900000000000001E-2]
["2016-08-11",38.89,38.67,38.89,38.6,"1,79K",1.2500000000000001E-2]
["2016-08-12",38.79,38.9,38.9,38.71,"0,80K",-2.5999999999999999E-3]
["2016-08-15",38.99,38.9,38.99,38.840000000000003,"51,09K",5.1999999999999998E-3]
["2016-08-16",38.33,38.5,38.5,38.33,"2,61K",-1.6899999999999998E-2]
["2016-08-17",37.92,38.369999999999997,38.369999999999997,37.92,"1,15K",-1.0699999999999999E-2]
["2016-08-18",38.270000000000003,38.19,38.270000000000003,38.19,"3,53K",9.1999999999999998E-3]
["2016-08-19",38.17,38.15,38.17,38.090000000000003,"1,00K",-2.5999999999999999E-3]
["2016-08-22",38.07,38.33,38.44,38.07,"13,01K",-2.5999999999999999E-3]
["2016-08-23",38.49,38.409999999999997,38.49,38.409999999999997,"0,92K",1.0999999999999999E-2]
["2016-08-24",38.44,38.43,38.61,38.43,"2,15K",-1.2999999999999999E-3]
["2016-08-25",38.18,38.06,38.18,37.94,"1,20K",-6.7999999999999996E-3]
["2016-08-26",38.5,38.07,38.5,38.07,"0,71K",8.3999999999999995E-3]
["2016-08-29",38.64,38.15,38.64,38.15,"28,70K",3.5999999999999999E-3]
["2016-08-30",38.53,38.69,38.69,38.53,"1,39K",-2.8E-3]
["2016-08-31",38.270000000000003,38.58,38.61,38.270000000000003,"0,34K",-6.7000000000000002E-3]
["2016-09-01",37.92,38.69,38.69,37.92,"15,53K",-9.1000000000000004E-3]
["2016-09-02",38.659999999999997,38.270000000000003,38.68,38.130000000000003,"15,99K",1.95E-2]
["2016-09-05",38.659999999999997,38.71,38.770000000000003,38.659999999999997,"5,87K",0]
["2016-09-06",38.44,38.76,38.76,38.44,"0,55K",-5.7000000000000002E-3]
["2016-09-07",38.49,38.53,38.53,38.49,"0,19K",1.2999999999999999E-3]
["2016-09-08",38.409999999999997,38.46,38.68,38.35,"0,61K",-2.0999999999999999E-3]
["2016-09-09",37.630000000000003,38.200000000000003,38.200000000000003,37.630000000000003,"2,04K",-2.0299999999999999E-2]
["2016-09-12",36.99,35.869999999999997,36.99,35.57,"13,36K",-1.7000000000000001E-2]
["2016-09-13",36.46,37.369999999999997,37.369999999999997,36.46,"38,97K",-1.43E-2]
["2016-09-14",36.61,36.72,36.97,36.61,"3,85K",4.1000000000000003E-3]
["2016-09-15",37.14,36.340000000000003,37.14,36.340000000000003,"35,00K",1.4500000000000001E-2]
["2016-09-16",37.130000000000003,37.07,37.130000000000003,37.06,"11,22K",-2.9999999999999997E-4]
["2016-09-19",37.6,37.64,37.64,37.5,"5,04K",1.2699999999999999E-2]
["2016-09-20",37.4,37.33,37.54,37.299999999999997,"3,93K",-5.3E-3]
["2016-09-21",37.5,37.549999999999997,37.57,37.5,"0,52K",2.7000000000000001E-3]
["2016-09-22",38.24,37.81,38.24,37.81,"1,22K",1.9699999999999999E-2]
["2016-09-23",38.18,38.26,38.299999999999997,38.18,"0,93K",-1.6000000000000001E-3]
["2016-09-26",37.24,37.700000000000003,37.700000000000003,37.24,"4,13K",-2.46E-2]
["2016-09-27",37.64,37.549999999999997,37.64,37.340000000000003,"6,60K",1.0699999999999999E-2]
["2016-09-28",37.64,37.9,37.9,37.57,"1,55K",0]
["2016-09-29",37.950000000000003,38.159999999999997,38.19,37.950000000000003,"2,68K",8.2000000000000007E-3]
["2016-09-30",38.03,37.53,38.03,37.53,"2,47K",2.0999999999999999E-3]
["2016-10-04",38.020000000000003,38,38.1,37.75,"35,45K",-2.9999999999999997E-4]
["2016-10-05",37.840000000000003,37.46,37.840000000000003,37.46,"0,16K",-4.7000000000000002E-3]
["2016-10-06",37.729999999999997,37.94,37.94,37.619999999999997,"2,69K",-2.8999999999999998E-3]
["2016-10-07",37.69,38.01,38.11,37.69,"28,90K",-1.1000000000000001E-3]
["2016-10-10",38.28,37.880000000000003,38.28,37.82,"1,10K",1.5699999999999999E-2]
["2016-10-11",37.65,38.17,38.229999999999997,37.65,"2,49K",-1.6500000000000001E-2]
["2016-10-12",37.78,37.54,37.78,37.5,"0,19K",3.5000000000000001E-3]
["2016-10-13",37.17,37.24,37.24,36.869999999999997,"6,37K",-1.61E-2]
["2016-10-14",37.770000000000003,37.53,37.770000000000003,37.53,"0,02K",1.61E-2]
["2016-10-17",37.44,37.31,37.44,37.31,"0,02K",-8.6999999999999994E-3]
["2016-10-18",37.880000000000003,37.69,37.880000000000003,37.69,"0,73K",1.18E-2]
["2016-10-19",38.119999999999997,37.729999999999997,38.119999999999997,37.729999999999997,"0,93K",6.3E-3]
["2016-10-20",37.979999999999997,38.08,38.08,37.979999999999997,"0,15K",-3.7000000000000002E-3]
["2016-10-21",38.159999999999997,38.130000000000003,38.159999999999997,37.94,"0,60K",4.7000000000000002E-3]
["2016-10-24",38.619999999999997,38.46,38.68,38.46,"1,06K",1.21E-2]
["2016-10-25",38.409999999999997,38.659999999999997,38.75,38.409999999999997,"0,65K",-5.4000000000000003E-3]
["2016-10-26",38.26,38.03,38.26,37.9,"2,05K",-3.8999999999999998E-3]
["2016-10-27",37.99,38.03,38.26,37.99,"6,20K",-7.1000000000000004E-3]
["2016-10-28",38,37.479999999999997,38,37.479999999999997,"4,25K",2.9999999999999997E-4]
["2016-10-31",37.659999999999997,37.68,37.74,37.58,"0,77K",-8.8999999999999999E-3]
["2016-11-01",36.729999999999997,37.61,37.61,36.729999999999997,"1,55K",-2.47E-2]
["2016-11-02",36.15,36.26,36.43,36.15,"10,22K",-1.5800000000000002E-2]
["2016-11-03",35.89,35.909999999999997,35.909999999999997,35.75,"0,90K",-7.1999999999999998E-3]
["2016-11-04",35.94,35.64,35.94,35.6,"5,83K",1.4E-3]
["2016-11-07",37.18,36.65,37.18,36.58,"4,21K",3.4500000000000003E-2]
["2016-11-08",37.64,37.36,37.64,37.15,"7,63K",1.24E-2]
["2016-11-09",38.659999999999997,35.950000000000003,38.659999999999997,35.58,"37,04K",2.7099999999999999E-2]
["2016-11-10",38.97,39.229999999999997,39.74,38.700000000000003,"19,03K",8.0000000000000002E-3]
["2016-11-11",39,39.369999999999997,39.369999999999997,38.869999999999997,"6,94K",8.0000000000000004E-4]
["2016-11-14",39.619999999999997,39.880000000000003,40.020000000000003,39.46,"11,24K",1.5900000000000001E-2]
["2016-11-15",39.92,39.700000000000003,39.92,39.630000000000003,"4,73K",7.6E-3]
["2016-11-16",40.33,40.369999999999997,40.409999999999997,40.22,"2,21K",1.03E-2]
["2016-11-17",40.67,40.200000000000003,40.67,40.200000000000003,"0,41K",8.3999999999999995E-3]
["2016-11-18",40.86,40.92,40.96,40.840000000000003,"3,76K",4.7000000000000002E-3]
["2016-11-21",41.24,40.909999999999997,41.24,40.69,"3,80K",9.2999999999999992E-3]
["2016-11-22",41.26,41.65,41.65,41.26,"8,48K",5.0000000000000001E-4]
["2016-11-23",41.58,41.59,41.71,41.46,"4,03K",7.7999999999999996E-3]
["2016-11-24",41.96,41.97,41.97,41.8,"9,15K",9.1000000000000004E-3]
["2016-11-25",41.92,41.86,41.92,41.74,"5,49K",-1E-3]
["2016-11-28",41.8,41.57,42,41.46,"5,19K",-2.8999999999999998E-3]
["2016-11-29",41.83,41.68,41.85,41.5,"15,22K",6.9999999999999999E-4]
["2016-11-30",41.96,41.67,42.02,41.64,"11,88K",3.0999999999999999E-3]
["2016-12-01",41.31,41.38,41.44,41.31,"2,20K",-1.55E-2]
["2016-12-02",41.13,40.869999999999997,41.15,40.78,"8,45K",-4.4000000000000003E-3]
["2016-12-05",41.3,41.3,41.37,41.18,"0,74K",4.1000000000000003E-3]
["2016-12-06",41.18,40.94,41.38,40.94,"21,70K",-2.8999999999999998E-3]
["2016-12-07",41.52,41.59,41.59,41.36,"10,02K",8.3000000000000001E-3]
["2016-12-08",43.09,42.34,43.09,42.21,"1,95K",3.78E-2]
["2016-12-09",43.79,43.27,43.86,43.26,"5,20K",1.6199999999999999E-2]
["2016-12-12",43.85,44.02,44.02,43.76,"7,13K",1.4E-3]
["2016-12-13",44.01,43.71,44.12,43.71,"5,18K",3.5999999999999999E-3]
["2016-12-14",43.85,44.13,44.27,43.85,"3,94K",-3.5999999999999999E-3]
["2016-12-15",45.05,44.28,45.19,44.28,"3,00K",2.7400000000000001E-2]
["2016-12-16",44.57,44.68,44.91,44.5,"9,20K",-1.0699999999999999E-2]
["2016-12-19",44.63,44.57,44.65,44.52,"2,89K",1.2999999999999999E-3]
["2016-12-20",45.12,45.01,45.3,45,"2,55K",1.0999999999999999E-2]
["2016-12-21",44.94,45.08,45.16,44.8,"56,55K",-4.0000000000000001E-3]
["2016-12-22",44.41,44.58,44.58,44.39,"11,47K",-1.18E-2]
["2016-12-23",44.53,44.74,44.74,44.5,"8,48K",2.7000000000000001E-3]
["2016-12-27",44.91,44.63,44.99,44.63,"4,14K",8.5000000000000006E-3]
["2016-12-28",44.83,44.81,45.24,44.72,"9,37K",-1.8E-3]
["2016-12-29",43.94,44.14,44.17,43.94,"3,38K",-1.9900000000000001E-2]
["2016-12-30",43.96,43.91,43.96,43.83,"0,81K",5.0000000000000001E-4]
["2017-01-02",44.26,43.77,44.3,43,"0,55K",6.7999999999999996E-3]
["2017-01-03",44.27,44.23,44.79,44.23,"29,41K",2.0000000000000001E-4]
["2017-01-04",44.7,44.58,44.78,44.52,"3,17K",9.7000000000000003E-3]
["2017-01-05",44.04,44.32,44.67,44.04,"1,95K",-1.4800000000000001E-2]
["2017-01-06",44.63,44.2,44.63,44.18,"8,49K",1.34E-2]
["2017-01-09",44.54,44.91,44.91,44.5,"8,63K",-2E-3]
["2017-01-10",44.57,44.31,44.57,44.31,"2,12K",6.9999999999999999E-4]
["2017-01-11",44.45,44.36,44.94,44.32,"0,59K",-2.7000000000000001E-3]
["2017-01-12",43.58,44.06,44.13,43.41,"6,57K",-1.9599999999999999E-2]
["2017-01-13",44.48,44.13,44.48,44.12,"5,60K",2.07E-2]
["2017-01-16",44.33,44.27,44.37,44.27,"1,04K",-3.3999999999999998E-3]
["2017-01-17",43.77,43.88,43.9,43.63,"2,92K",-1.26E-2]
["2017-01-18",43.88,43.87,44.08,43.75,"2,82K",2.5000000000000001E-3]
["2017-01-19",44.07,44.15,44.15,44.06,"0,45K",4.3E-3]
["2017-01-20",44.07,43.89,44.26,43.89,"19,21K",0]
["2017-01-23",43.36,43.46,43.7,43.36,"3,17K",-1.61E-2]
["2017-01-24",43.74,43.56,43.74,43.56,"5,10K",8.8000000000000005E-3]
["2017-01-25",44.56,44.3,44.56,44.19,"2,40K",1.8700000000000001E-2]
["2017-01-26",45.07,44.94,45.13,44.9,"6,00K",1.14E-2]
["2017-01-27",44.8,44.99,45,44.8,"3,61K",-6.0000000000000001E-3]
["2017-01-30",43.95,44.62,44.62,43.95,"0,75K",-1.9E-2]
["2017-01-31",43.36,44,44.11,43.36,"1,84K",-1.34E-2]
["2017-02-01",43.86,44.03,44.23,43.86,"0,98K",1.15E-2]
["2017-02-02",43.84,43.44,43.9,43.44,"1,60K",-5.0000000000000001E-4]
["2017-02-03",44.47,44.05,44.54,44.05,"28,91K",1.44E-2]
["2017-02-06",44.65,44.64,44.81,44.64,"2,11K",4.0000000000000001E-3]
["2017-02-07",44.85,44.79,45,44.79,"1,53K",4.4999999999999997E-3]
["2017-02-08",44.74,44.94,45,44.74,"0,59K",-2.5000000000000001E-3]
["2017-02-09",45.53,44.78,45.53,44.78,"0,98K",1.77E-2]
["2017-02-10",45.76,45.77,45.88,45.65,"4,26K",5.1000000000000004E-3]
["2017-02-13",46.5,46.02,46.5,46,"10,27K",1.6199999999999999E-2]
["2017-02-14",46.69,46.54,46.69,46.41,"0,97K",4.1000000000000003E-3]
["2017-02-15",47.25,47.21,47.31,47.13,"6,78K",1.2E-2]
["2017-02-16",46.92,47.47,47.47,46.77,"4,13K",-7.0000000000000001E-3]
["2017-02-17",47.04,47.1,47.13,46.89,"0,71K",2.5999999999999999E-3]
["2017-02-20",47.61,47.66,47.66,47.49,"5,28K",1.21E-2]
["2017-02-21",48.15,47.73,48.39,47.73,"5,29K",1.1299999999999999E-2]
["2017-02-22",48.24,48.52,48.52,48.21,"3,55K",1.9E-3]
["2017-02-23",48.03,48.2,48.35,48.03,"5,77K",-4.4000000000000003E-3]
["2017-02-24",47.91,47.92,47.97,47.57,"1,88K",-2.5000000000000001E-3]
["2017-02-27",48.09,48.4,48.42,48.09,"2,28K",3.8E-3]
["2017-02-28",48.11,48.38,48.38,48.07,"1,20K",4.0000000000000002E-4]
["2017-03-01",49.45,48.67,49.45,48.67,"8,69K",2.7900000000000001E-2]
["2017-03-02",49.28,49.49,49.66,49.28,"4,70K",-3.3999999999999998E-3]
["2017-03-03",48.84,48.94,49,48.83,"2,66K",-8.8999999999999999E-3]
["2017-03-06",48.41,48.43,48.62,48.27,"7,06K",-8.8000000000000005E-3]
["2017-03-07",48.4,48.57,48.59,48.4,"0,72K",-2.0000000000000001E-4]
["2017-03-08",48.54,48.41,48.54,48.41,"0,71K",2.8999999999999998E-3]
["2017-03-09",48.31,48.41,48.41,48.07,"20,82K",-4.7000000000000002E-3]
["2017-03-10",48.05,48.48,48.57,47.96,"9,33K",-5.4000000000000003E-3]
["2017-03-13",48.08,48.02,48.08,48.02,"0,34K",5.9999999999999995E-4]
["2017-03-14",47.84,48.22,48.22,47.84,"7,32K",-5.0000000000000001E-3]
["2017-03-15",48.44,48.34,48.44,48.27,"2,00K",1.2500000000000001E-2]
["2017-03-16",48.24,48.67,48.67,48.16,"11,55K",-4.1000000000000003E-3]
["2017-03-17",48.16,48.02,48.29,48.02,"6,09K",-1.6999999999999999E-3]
["2017-03-20",47.95,47.83,47.99,47.8,"7,57K",-4.4000000000000003E-3]
["2017-03-21",46.76,47.86,47.86,46.73,"11,35K",-2.4799999999999999E-2]
["2017-03-22",46.49,46.16,46.6,46.11,"31,84K",-5.7999999999999996E-3]
["2017-03-23",47.05,46.59,47.05,46.56,"20,66K",1.2E-2]
["2017-03-24",46.64,46.56,46.76,46.45,"1,44K",-8.6999999999999994E-3]
["2017-03-27",45.81,45.43,45.81,45.26,"20,43K",-1.78E-2]
["2017-03-28",46.41,46.2,46.43,45.91,"2,09K",1.3100000000000001E-2]
["2017-03-29",47.21,47.02,47.21,46.9,"51,20K",1.72E-2]
["2017-03-30",47.75,47.39,47.75,47.25,"2,78K",1.14E-2]
["2017-03-31",47.86,47.7,47.9,47.7,"2,85K",2.3E-3]
["2017-04-03",47.28,47.87,47.87,47.28,"2,36K",-1.21E-2]
["2017-04-04",47.58,47.48,47.58,47.34,"0,76K",6.3E-3]
["2017-04-05",48.17,47.5,48.41,47.5,"0,46K",1.24E-2]
["2017-04-06",47.76,47.14,47.76,47.14,"2,50K",-8.5000000000000006E-3]
["2017-04-07",47.76,47.43,47.79,47.43,"5,96K",0]
["2017-04-10",47.84,47.95,48.12,47.78,"0,85K",1.6999999999999999E-3]
["2017-04-11",47.15,47.1,47.15,47.03,"2,70K",-1.44E-2]
["2017-04-12",47.23,47.62,47.74,47.23,"3,26K",1.6999999999999999E-3]
["2017-04-13",47.32,46.96,47.34,46.96,"4,60K",1.9E-3]
["2017-04-18",46.64,47.23,47.29,46.64,"14,63K",-1.44E-2]
["2017-04-19",47.03,46.78,47.03,46.77,"10,39K",8.3999999999999995E-3]
["2017-04-20",46.72,46.58,46.72,46.56,"0,45K",-6.6E-3]
["2017-04-21",47.19,47.24,47.4,47.14,"3,21K",1.01E-2]
["2017-04-24",47.19,47.4,47.52,47.19,"9,78K",0]
["2017-04-25",47.52,47.3,47.54,47.3,"1,17K",7.0000000000000001E-3]
["2017-04-26",48.2,47.65,48.2,47.65,"5,77K",1.43E-2]
["2017-04-27",47.77,47.63,47.87,47.63,"0,93K",-8.8999999999999999E-3]
["2017-04-28",47.56,47.81,47.82,47.56,"3,10K",-4.4000000000000003E-3]
["2017-05-02",47.69,47.27,47.75,47.27,"0,90K",2.7000000000000001E-3]
["2017-05-03",47.49,47.58,47.65,47.39,"22,64K",-4.1999999999999997E-3]
["2017-05-04",47.6,47.87,47.87,47.49,"10,55K",2.3E-3]
["2017-05-05",47.48,47.32,47.64,47.32,"0,65K",-2.5000000000000001E-3]
["2017-05-08",47.94,47.83,48,47.83,"20,39K",9.7000000000000003E-3]
["2017-05-09",48.26,48.27,48.27,48.25,"125,40K",6.7000000000000002E-3]
["2017-05-10",48.3,48.03,48.3,48.01,"4,99K",8.0000000000000004E-4]
["2017-05-11",47.93,48.17,48.2,47.73,"17,69K",-7.7000000000000002E-3]
["2017-05-12",47.82,48.02,48.02,47.65,"1,32K",-2.3E-3]
["2017-05-15",48.03,47.94,48.03,47.71,"2,33K",4.4000000000000003E-3]
["2017-05-16",47.49,47.72,47.72,47.45,"3,72K",-1.12E-2]
["2017-05-17",46.14,46.72,46.94,46.14,"4,72K",-2.8400000000000002E-2]
["2017-05-18",45.9,45.88,45.9,45.27,"10,46K",-5.1999999999999998E-3]
["2017-05-19",46.33,45.88,46.33,45.88,"1,27K",9.4000000000000004E-3]
["2017-05-22",46.44,46.44,46.44,46.28,"3,41K",2.3999999999999998E-3]
["2017-05-23",46.73,46.65,46.74,46.65,"0,14K",6.1999999999999998E-3]
["2017-05-24",47.08,46.95,47.08,46.95,"0,50K",7.4999999999999997E-3]
["2017-05-25",47.42,47.3,47.42,47.16,"0,47K",7.1999999999999998E-3]
["2017-05-26",47.66,47.43,47.66,47.36,"1,91K",5.1000000000000004E-3]
["2017-05-29",47.72,47.75,47.75,47.58,"74,17K",1.2999999999999999E-3]
["2017-05-30",47.52,47.72,47.74,47.52,"0,30K",-4.1999999999999997E-3]
["2017-05-31",47.06,47.55,47.55,46.98,"4,76K",-9.7000000000000003E-3]
["2017-06-01",47.61,47.27,47.61,47.27,"10,09K",1.17E-2]
["2017-06-02",47.99,48.25,48.27,47.99,"0,85K",8.0000000000000002E-3]
["2017-06-06",47.97,47.9,48.05,47.85,"1,48K",-4.0000000000000002E-4]
["2017-06-07",47.96,48.17,48.17,47.96,"0,05K",-2.0000000000000001E-4]
["2017-06-08",48.23,48.23,48.23,48.23,null,5.5999999999999999E-3]
["2017-06-09",48.75,48.46,48.84,48.46,"1,04K",1.0800000000000001E-2]
["2017-06-12",48,48.04,48.05,47.77,"4,27K",-1.54E-2]
["2017-06-13",48.33,48.35,48.35,48.25,"10,18K",6.8999999999999999E-3]
["2017-06-14",48.11,48.47,48.7,48.11,"1,93K",-4.5999999999999999E-3]
["2017-06-15",48.3,48.07,48.3,47.96,"11,51K",3.8999999999999998E-3]
["2017-06-16",48.09,48.63,48.63,47.98,"143,50K",-4.3E-3]
["2017-06-19",49.04,48.61,49.06,48.61,"0,43K",1.9800000000000002E-2]
["2017-06-20",49.03,49.21,49.21,49.03,"0,62K",-2.0000000000000001E-4]
["2017-06-21",48.62,48.69,48.69,48.62,"0,10K",-8.3999999999999995E-3]
["2017-06-22",48.73,48.5,48.73,48.5,"0,64K",2.3E-3]
["2017-06-23",48.5,48.56,48.62,48.39,"1,76K",-4.7000000000000002E-3]
["2017-06-26",48.49,48.62,48.75,48.45,"1,11K",-2.0000000000000001E-4]
["2017-06-27",48.08,48.2,48.26,47.98,"0,52K",-8.5000000000000006E-3]
["2017-06-28",47.8,47.14,47.8,47,"4,13K",-5.7999999999999996E-3]
["2017-06-29",46.91,47.83,47.83,46.91,"1,30K",-1.8599999999999998E-2]
["2017-06-30",47.02,46.85,47.23,46.85,"0,26K",2.3E-3]
["2017-07-03",47.74,47.28,47.74,47.28,"9,41K",1.5299999999999999E-2]
["2017-07-04",47.49,47.57,47.59,47.49,"1,00K",-5.1999999999999998E-3]
["2017-07-05",47.57,47.32,47.64,47.32,"0,44K",1.6999999999999999E-3]
["2017-07-06",47,46.78,47,46.78,"0,47K",-1.2E-2]
["2017-07-07",47.09,46.58,47.09,46.45,"2,12K",1.9E-3]
["2017-07-10",47.26,47.26,47.26,47.06,"1,61K",3.5999999999999999E-3]
["2017-07-11",46.78,47.35,47.35,46.78,"10,46K",-1.0200000000000001E-2]
["2017-07-12",47.71,46.92,47.86,46.87,"2,99K",1.9900000000000001E-2]
["2017-07-13",48.02,47.91,48.02,47.84,"0,57K",6.4999999999999997E-3]
["2017-07-14",47.9,47.88,47.9,47.79,"0,09K",-2.5000000000000001E-3]
["2017-07-17",48.2,48.25,48.25,48.14,"2,25K",6.3E-3]
["2017-07-18",47.62,48.05,48.05,47.34,"1,82K",-1.2E-2]
["2017-07-19",48.28,47.95,48.28,47.95,"0,63K",1.3899999999999999E-2]
["2017-07-20",47.86,48.57,48.74,47.86,"1,12K",-8.6999999999999994E-3]
["2017-07-21",47.77,48.04,48.04,47.69,"0,03K",-1.9E-3]
["2017-07-24",47.74,47.85,47.85,47.74,"0,03K",-5.9999999999999995E-4]
["2017-07-25",48.12,47.8,48.12,47.8,"0,31K",8.0000000000000002E-3]
["2017-07-26",48.19,48.11,48.29,48.11,"0,07K",1.5E-3]
["2017-07-27",48.19,47.88,48.19,47.83,"0,22K",0]
["2017-07-28",47.3,47.49,47.57,47.3,"0,95K",-1.8499999999999999E-2]
["2017-07-31",47.29,47.59,47.7,47.17,"7,94K",-2.0000000000000001E-4]
["2017-08-01",47.3,47.42,47.42,47.3,"0,23K",2.0000000000000001E-4]
["2017-08-02",46.96,47.28,47.34,46.96,"0,42K",-7.1999999999999998E-3]
["2017-08-03",46.96,47.21,47.21,46.96,"0,15K",0]
["2017-08-04",47.6,46.98,47.6,46.98,"0,33K",1.3599999999999999E-2]
["2017-08-07",47.46,47.64,47.64,47.46,"4,85K",-2.8999999999999998E-3]
["2017-08-08",48.07,47.49,48.07,47.37,"3,37K",1.29E-2]
["2017-08-09",47.3,47.19,47.41,47.19,"20,61K",-1.6E-2]
["2017-08-10",46.82,47.49,47.49,46.82,"1,07K",-1.01E-2]
["2017-08-11",46.2,46.16,46.21,45.88,"5,15K",-1.32E-2]
["2017-08-14",47.11,46.34,47.17,46.34,"1,45K",1.9699999999999999E-2]
["2017-08-15",47.35,47.29,47.64,47.29,"5,12K",5.1000000000000004E-3]
["2017-08-16",47.66,47.39,47.66,47.39,"0,02K",6.4999999999999997E-3]
["2017-08-17",46.87,47.3,47.63,46.87,"2,39K",-1.66E-2]
["2017-08-18",45.96,45.9,46.01,45.7,"2,03K",-1.9400000000000001E-2]
["2017-08-21",45.47,45.63,45.73,45.3,"2,72K",-1.0699999999999999E-2]
["2017-08-22",46.45,46,46.45,45.93,"1,12K",2.1600000000000001E-2]
["2017-08-23",46.27,46.42,46.42,46.27,"1,19K",-3.8999999999999998E-3]
["2017-08-24",45.9,46.22,46.22,45.9,"0,04K",-8.0000000000000002E-3]
["2017-08-25",45.93,46.23,46.31,45.93,"4,33K",6.9999999999999999E-4]
["2017-08-28",45.49,45.48,45.49,45.46,"0,13K",-9.5999999999999992E-3]
["2017-08-29",45.16,44.77,45.22,44.42,"6,66K",-7.3000000000000001E-3]
["2017-08-30",46.06,45.89,46.06,45.82,"4,21K",1.9900000000000001E-2]
["2017-08-31",46.73,46.46,46.73,46.46,"0,15K",1.4500000000000001E-2]
["2017-09-01",47.15,47.07,47.18,46.95,"41,21K",8.9999999999999993E-3]
["2017-09-04",46.65,46.6,46.71,46.56,"0,75K",-1.06E-2]
["2017-09-05",46.51,46.83,46.83,46.41,"1,09K",-3.0000000000000001E-3]
["2017-09-06",46.33,46.31,46.33,46.3,"0,14K",-3.8999999999999998E-3]
["2017-09-07",46.04,46.33,46.38,46.04,"5,15K",-6.3E-3]
["2017-09-08",46.1,45.73,46.22,45.73,"0,56K",1.2999999999999999E-3]
["2017-09-11",47.03,46.58,47.03,46.58,"0,47K",2.0199999999999999E-2]
["2017-09-12",47.41,47.29,47.52,47.25,"1,73K",8.0999999999999996E-3]
["2017-09-13",47.78,47.28,47.8,47.28,"0,81K",7.7999999999999996E-3]
["2017-09-14",47.89,47.82,47.89,47.75,"1,71K",2.3E-3]
["2017-09-15",47.64,47.45,47.64,47.45,"1,27K",-5.1999999999999998E-3]
["2017-09-18",48.03,48,48.03,47.86,"1,17K",8.2000000000000007E-3]
["2017-09-19",47.92,47.68,47.92,47.68,"1,59K",-2.3E-3]
["2017-09-20",47.86,47.82,47.86,47.8,"5,65K",-1.2999999999999999E-3]
["2017-09-21",47.96,48.23,48.23,47.96,"1,91K",2.0999999999999999E-3]
["2017-09-22",47.63,47.61,47.69,47.61,"2,98K",-6.8999999999999999E-3]
["2017-09-25",47.89,47.79,48.07,47.79,"1,33K",5.4999999999999997E-3]
["2017-09-26",48.38,48.04,48.45,48.04,"0,28K",1.0200000000000001E-2]
["2017-09-27",48.54,48.6,48.84,48.54,"3,33K",3.3E-3]
["2017-09-28",48.71,48.77,48.77,48.55,"0,24K",3.5000000000000001E-3]
["2017-09-29",48.89,48.74,48.89,48.67,"0,94K",3.7000000000000002E-3]
["2017-10-02",49.55,49.32,49.59,49.32,"3,95K",1.35E-2]
["2017-10-04",49.97,49.91,49.97,49.7,"9,87K",8.5000000000000006E-3]
["2017-10-05",50.52,49.98,50.52,49.98,"1,66K",1.0999999999999999E-2]
["2017-10-06",50.48,50.84,50.85,50.41,"5,40K",-8.0000000000000004E-4]
["2017-10-09",50.51,50.66,50.66,50.51,"0,79K",5.9999999999999995E-4]
["2017-10-10",50.18,50.41,50.42,50.18,"2,44K",-6.4999999999999997E-3]
["2017-10-11",50.17,50.23,50.23,50.08,"0,22K",-2.0000000000000001E-4]
["2017-10-12",50.29,50.21,50.29,50.05,"0,22K",2.3999999999999998E-3]
["2017-10-13",50.35,50.27,50.4,50.27,"0,82K",1.1999999999999999E-3]
["2017-10-16",50.5,50.57,50.6,50.49,"8,65K",3.0000000000000001E-3]
["2017-10-17",50.73,50.81,50.81,50.73,"3,50K",4.5999999999999999E-3]
["2017-10-18",50.87,50.86,50.99,50.86,"1,83K",2.8E-3]
["2017-10-19",50.33,50.62,50.62,50.03,"13,07K",-1.06E-2]
["2017-10-20",51.18,50.93,51.18,50.93,"2,78K",1.6899999999999998E-2]
["2017-10-23",51.5,51.45,51.69,51.44,"34,91K",6.3E-3]
["2017-10-24",51.2,51.22,51.3,51.03,"3,02K",-5.7999999999999996E-3]
["2017-10-25",50.38,51.06,51.12,50.3,"22,19K",-1.6E-2]
["2017-10-26",51.29,50.57,51.35,50.57,"3,13K",1.8100000000000002E-2]
["2017-10-27",52.36,51.71,52.36,51.71,"3,93K",2.0899999999999998E-2]
["2017-10-30",51.86,52.06,52.11,51.86,"3,39K",-9.4999999999999998E-3]
["2017-11-01",52.28,52.25,52.56,52.2,"4,30K",8.0999999999999996E-3]
["2017-11-02",51.98,51.95,51.99,51.51,"1,42K",-5.7000000000000002E-3]
["2017-11-03",52.52,52.19,52.52,52.11,"25,77K",1.04E-2]
["2017-11-06",52.79,52.42,52.79,52.42,"5,06K",5.1000000000000004E-3]
["2017-11-07",52.91,53,53.03,52.91,"2,73K",2.3E-3]
["2017-11-08",52.68,52.76,52.81,52.65,"0,76K",-4.3E-3]
["2017-11-09",52.19,52.75,52.77,52.19,"1,33K",-9.2999999999999992E-3]
["2017-11-10",52.03,52.17,52.17,51.98,"2,15K",-3.0999999999999999E-3]
["2017-11-13",52.19,52.27,52.27,51.86,"3,47K",3.0999999999999999E-3]
["2017-11-14",51.48,52.01,52.08,51.47,"2,13K",-1.3599999999999999E-2]
["2017-11-15",51.1,50.84,51.1,50.48,"44,99K",-7.4000000000000003E-3]
["2017-11-16",51.75,51.26,51.76,51.26,"1,37K",1.2699999999999999E-2]
["2017-11-17",51.54,51.72,51.72,51.53,"0,30K",-4.1000000000000003E-3]
["2017-11-20",51.8,51.35,51.81,51.2,"1,62K",5.0000000000000001E-3]
["2017-11-21",52.5,51.85,52.5,51.85,"5,69K",1.35E-2]
["2017-11-22",52.21,52.46,52.46,52.21,"0,05K",-5.4999999999999997E-3]
["2017-11-23",52,52.04,52.04,51.99,"0,20K",-4.0000000000000001E-3]
["2017-11-24",51.81,52.08,52.11,51.81,"0,21K",-3.7000000000000002E-3]
["2017-11-27",51.77,51.76,51.89,51.75,"1,78K",-8.0000000000000004E-4]
["2017-11-28",52.44,51.98,52.44,51.92,"4,18K",1.29E-2]
["2017-11-29",53.11,53.03,53.33,53.03,"1,45K",1.2800000000000001E-2]
["2017-11-30",53.49,53.4,53.51,53.36,"0,56K",7.1999999999999998E-3]
["2017-12-01",52.37,53.58,53.64,52.37,"1,90K",-2.0899999999999998E-2]
["2017-12-04",54.26,54.42,54.61,54.16,"45,56K",3.61E-2]
["2017-12-05",54.1,53.78,54.15,53.48,"22,71K",-2.8999999999999998E-3]
["2017-12-06",53.62,53.08,53.63,53.08,"0,96K",-8.8999999999999999E-3]
["2017-12-07",53.91,53.65,53.91,53.6,"45,43K",5.4000000000000003E-3]
["2017-12-08",54.39,54.44,54.5,54.29,"0,29K",8.8999999999999999E-3]
["2017-12-11",54.56,54.65,54.65,54.4,"3,26K",3.0999999999999999E-3]
["2017-12-12",55.48,54.85,55.48,54.85,"1,58K",1.6899999999999998E-2]
["2017-12-13",55.36,55.31,55.4,55.12,"15,64K",-2.2000000000000001E-3]
["2017-12-14",55.03,55.06,55.06,54.93,"5,51K",-6.0000000000000001E-3]
["2017-12-15",55.55,54.71,55.55,54.71,"65,37K",9.4000000000000004E-3]
["2017-12-18",56.06,55.93,56.13,55.9,"55,16K",9.1999999999999998E-3]
["2017-12-19",55.78,56.13,56.22,55.78,"5,99K",-5.0000000000000001E-3]
["2017-12-20",55.28,55.78,55.8,55.21,"8,33K",-8.9999999999999993E-3]
["2017-12-21",55.61,55.18,55.68,55.15,"51,18K",6.0000000000000001E-3]
["2017-12-22",55.37,55.62,55.66,55.37,"2,43K",-4.3E-3]
["2017-12-27",55.3,55.3,55.38,55.14,"2,58K",-1.2999999999999999E-3]
["2017-12-28",55.01,55.25,55.25,54.95,"0,98K",-5.1999999999999998E-3]
["2017-12-29",55.31,55.24,55.36,55.06,"0,55K",5.4999999999999997E-3]
["2018-01-02",54.75,54.47,54.92,54.23,"3,87K",-1.01E-2]
["2018-01-03",55.61,55.13,55.63,55.13,"3,93K",1.5699999999999999E-2]
["2018-01-04",56.07,55.89,56.2,55.78,"2,86K",8.3000000000000001E-3]
["2018-01-05",56.7,56.31,56.7,56.31,"7,10K",1.12E-2]
["2018-01-08",57.34,57.32,57.34,57.12,"3,84K",1.1299999999999999E-2]
["2018-01-09",58.16,57.63,58.2,57.63,"1,93K",1.43E-2]
["2018-01-10",57.5,57.66,57.66,57,"21,38K",-1.1299999999999999E-2]
["2018-01-11",57.61,58,58,57.45,"1,30K",1.9E-3]
["2018-01-12",58.15,58.13,58.24,57.6,"4,57K",9.4000000000000004E-3]
["2018-01-15",58.07,58.28,58.28,57.97,"3,96K",-1.4E-3]
["2018-01-16",58.33,58.31,58.68,58.06,"3,15K",4.4999999999999997E-3]
["2018-01-17",58.08,57.89,58.08,57.82,"5,36K",-4.3E-3]
["2018-01-18",58.31,58.66,58.66,58.17,"4,05K",4.0000000000000001E-3]
["2018-01-19",58.58,58.1,58.63,58.05,"3,76K",4.5999999999999999E-3]
["2018-01-22",59.04,58.63,59.11,58.49,"3,78K",7.9000000000000008E-3]
["2018-01-23",59.84,59.97,60.09,59.46,"35,93K",1.3599999999999999E-2]
["2018-01-24",59.26,59.67,59.87,59.26,"10,55K",-9.7000000000000003E-3]
["2018-01-25",58.95,59.12,59.6,58.74,"10,10K",-5.1999999999999998E-3]
["2018-01-26",59.78,59.16,59.79,59.16,"3,42K",1.41E-2]
["2018-01-29",60.4,60.51,60.69,60.13,"10,58K",1.04E-2]
["2018-01-30",58.86,59.7,59.7,58.3,"6,11K",-2.5499999999999998E-2]
["2018-01-31",58.58,58.71,58.94,58.44,"20,43K",-4.7999999999999996E-3]
["2018-02-01",58.35,58.95,58.95,57.81,"12,53K",-3.8999999999999998E-3]
["2018-02-02",57.1,57.73,57.75,57.1,"7,64K",-2.1399999999999999E-2]
["2018-02-05",55.45,55.15,55.97,54.84,"30,06K",-2.8899999999999999E-2]
["2018-02-06",50.61,50.85,52.58,48.8,"132,23K",-8.7300000000000003E-2]
["2018-02-07",54.53,52.24,54.85,52.16,"55,62K",7.7499999999999999E-2]
["2018-02-08",52.1,53.25,53.27,52.03,"12,55K",-4.4600000000000001E-2]
["2018-02-09",49.8,50.53,50.64,49.43,"33,41K",-4.41E-2]
["2018-02-12",51.59,51.31,52.11,51.31,"14,94K",3.5900000000000001E-2]
["2018-02-13",51.4,51.59,51.66,51.17,"24,90K",-3.7000000000000002E-3]
["2018-02-14",52.27,52.52,52.6,51.34,"9,15K",1.6899999999999998E-2]
["2018-02-15",53.11,53.42,53.71,52.95,"25,92K",1.61E-2]
["2018-02-16",54.84,54.41,54.84,54.41,"7,73K",3.2599999999999997E-2]
["2018-02-19",54.47,54.96,55.07,54.32,"3,15K",-6.7000000000000002E-3]
["2018-02-20",54.9,54.39,54.9,54,"12,47K",7.9000000000000008E-3]
["2018-02-21",55.24,54.34,55.24,53.98,"53,63K",6.1999999999999998E-3]
["2018-02-22",54.66,53.57,54.66,53.44,"1,63K",-1.0500000000000001E-2]
["2018-02-23",54.77,54.26,54.77,54.26,"0,95K",2E-3]
["2018-02-26",56.23,55.79,56.35,55.79,"9,99K",2.6700000000000002E-2]
["2018-02-27",56.82,56.94,57.5,56.73,"4,61K",1.0500000000000001E-2]
["2018-02-28",55.88,56.2,56.68,55.88,"4,44K",-1.6500000000000001E-2]
["2018-03-01",54.65,54.99,55.03,54.34,"28,89K",-2.1999999999999999E-2]
["2018-03-02",52.18,53.04,53.23,51.79,"5,75K",-4.5199999999999997E-2]
["2018-03-05",53.85,52.61,53.85,52.53,"44,24K",3.2000000000000001E-2]
["2018-03-06",53.88,54.6,54.72,53.85,"5,59K",5.9999999999999995E-4]
["2018-03-07",54.01,53.33,54.01,53.21,"6,07K",2.3999999999999998E-3]
["2018-03-08",54.79,54.22,55,54.2,"4,00K",1.44E-2]
["2018-03-09",56.39,55.15,56.44,55.14,"3,15K",2.92E-2]
["2018-03-12",57.03,57.51,57.57,56.83,"20,93K",1.1299999999999999E-2]
["2018-03-13",56.38,57.18,57.47,56.38,"7,81K",-1.14E-2]
["2018-03-14",55.6,56.22,56.5,55.45,"10,13K",-1.38E-2]
["2018-03-15",55.83,55.57,56.01,55.53,"5,00K",4.1000000000000003E-3]
["2018-03-16",56.05,55.65,56.05,55.65,"1,29K",3.8999999999999998E-3]
["2018-03-19",54.02,55.67,55.67,53.9,"11,18K",-3.6200000000000003E-2]
["2018-03-20",54.6,54.09,54.75,54.09,"1,99K",1.0699999999999999E-2]
["2018-03-21",54.97,54.62,54.97,54.29,"5,14K",6.7999999999999996E-3]
["2018-03-22",52.95,53.33,53.61,52.41,"5,17K",-3.6700000000000003E-2]
["2018-03-23",50.75,51.26,51.5,50.52,"8,49K",-4.1500000000000002E-2]
["2018-03-26",49.61,50.23,50.65,49.24,"17,42K",-2.2499999999999999E-2]
["2018-03-27",51.7,51.87,52.1,51.4,"8,65K",4.2099999999999999E-2]
["2018-03-28",49.77,49.83,50.18,49.34,"13,06K",-3.73E-2]
["2018-03-29",50.81,50.06,51,49.99,"9,07K",2.0899999999999998E-2]
["2018-04-03",49.52,49.17,49.74,48.95,"10,81K",-2.5399999999999999E-2]
["2018-04-04",49.85,49.84,49.85,48.18,"7,33K",6.7000000000000002E-3]
["2018-04-05",52.69,52.08,52.69,51.88,"5,27K",5.7000000000000002E-2]
["2018-04-06",51.04,51.51,51.58,50.84,"5,94K",-3.1300000000000001E-2]
["2018-04-09",51.18,50.32,51.18,50.32,"9,67K",2.7000000000000001E-3]
["2018-04-10",51.71,51.54,51.71,50.86,"7,39K",1.04E-2]
["2018-04-11",51.08,50.92,51.08,50.29,"6,95K",-1.2200000000000001E-2]
["2018-04-12",52.05,51,52.24,51,"0,62K",1.9E-2]
["2018-04-13",51.9,52.03,52.03,51.88,"0,96K",-2.8999999999999998E-3]
["2018-04-16",52.07,51.97,52.2,51.74,"3,19K",3.3E-3]
["2018-04-17",53.47,52.67,53.47,52.65,"4,25K",2.69E-2]
["2018-04-18",53.72,53.6,53.72,53.6,"2,21K",4.7000000000000002E-3]
["2018-04-19",52.99,53.3,53.3,52.79,"0,99K",-1.3599999999999999E-2]
["2018-04-20",52.56,52.86,53.09,52.56,"5,08K",-8.0999999999999996E-3]
["2018-04-23",52.99,52.47,53.03,52.43,"2,68K",8.2000000000000007E-3]
["2018-04-24",52.48,53.18,53.23,52.48,"0,47K",-9.5999999999999992E-3]
["2018-04-25",51.13,51,51.37,50.51,"0,96K",-2.5700000000000001E-2]
["2018-04-26",52.54,51.58,52.56,51.58,"2,73K",2.76E-2]
["2018-04-27",53.03,53.16,53.26,52.76,"2,96K",9.2999999999999992E-3]
["2018-04-30",53.34,53.3,53.54,53.3,"1,67K",5.7999999999999996E-3]
["2018-05-02",52.78,52.89,52.89,52.72,"0,63K",-1.0500000000000001E-2]
["2018-05-03",50.96,52.07,52.2,50.79,"5,26K",-3.4500000000000003E-2]
["2018-05-04",53.21,52,53.21,52,"1,91K",4.4200000000000003E-2]
["2018-05-07",54.13,53.84,54.3,53.74,"24,29K",1.7299999999999999E-2]
["2018-05-08",54.12,53.93,54.19,53.67,"5,82K",-2.0000000000000001E-4]
["2018-05-09",54.49,54.7,54.78,54.49,"7,50K",6.7999999999999996E-3]
["2018-05-10",55.87,55.4,55.87,55.21,"5,37K",2.53E-2]
["2018-05-11",56.1,55.97,56.1,55.96,"5,24K",4.1000000000000003E-3]
["2018-05-14",56.35,56.48,56.54,56.16,"21,70K",4.4999999999999997E-3]
["2018-05-15",55.76,56.04,56.27,55.76,"4,90K",-1.0500000000000001E-2]
["2018-05-16",56.35,55.97,56.38,55.91,"10,18K",1.06E-2]
["2018-05-17",56.83,56.41,56.87,56.41,"2,05K",8.5000000000000006E-3]
["2018-05-18",56.48,56.63,56.72,56.23,"4,80K",-6.1999999999999998E-3]
["2018-05-22",57.26,57.28,57.35,57.08,"2,98K",1.38E-2]
["2018-05-23",56.76,56.74,56.76,56.33,"2,20K",-8.6999999999999994E-3]
["2018-05-24",56.74,57.26,57.33,56.5,"1,93K",-4.0000000000000002E-4]
["2018-05-25",57.33,57.46,57.5,57.06,"5,57K",1.04E-2]
["2018-05-28",57.41,57.35,57.43,57.3,"0,42K",1.4E-3]
["2018-05-29",56.72,56.91,57.03,56.67,"4,65K",-1.2E-2]
["2018-05-30",57.13,56.55,57.13,56.55,"11,47K",7.1999999999999998E-3]
["2018-05-31",56.86,57.1,57.11,56.86,"33,11K",-4.7000000000000002E-3]
["2018-06-01",57.58,56.86,57.58,56.86,"2,53K",1.2699999999999999E-2]
["2018-06-04",57.96,57.81,57.98,57.71,"2,83K",6.6E-3]
["2018-06-05",58.02,57.89,58.4,57.89,"3,21K",1E-3]
["2018-06-06",58.3,58.36,58.36,58,"1,28K",4.7999999999999996E-3]
["2018-06-07",58.48,58.77,58.77,58.48,"1,02K",3.0999999999999999E-3]
["2018-06-08",58.61,58.4,58.67,58.4,"2,75K",2.2000000000000001E-3]
["2018-06-11",59.1,58.9,59.15,58.9,"1,47K",8.3999999999999995E-3]
["2018-06-12",59.23,59.21,59.23,58.98,"9,08K",2.2000000000000001E-3]
["2018-06-13",59.5,59.54,59.54,59.37,"4,72K",4.5999999999999999E-3]
["2018-06-14",59.87,58.5,60.02,58.44,"5,02K",6.1999999999999998E-3]
["2018-06-15",59.32,60.29,60.29,59.32,"2,96K",-9.1999999999999998E-3]
["2018-06-18",59.51,59.65,59.65,59.03,"4,23K",3.2000000000000002E-3]
["2018-06-19",59.02,58.24,59.05,58.13,"5,26K",-8.2000000000000007E-3]
["2018-06-20",59.5,59.67,59.85,59.46,"32,30K",8.0999999999999996E-3]
["2018-06-21",58.94,60,60,58.94,"1,68K",-9.4000000000000004E-3]
["2018-06-22",58.95,58.9,59.01,58.88,"2,27K",2.0000000000000001E-4]
["2018-06-25",56.52,58.16,58.16,56.52,"6,17K",-4.1200000000000001E-2]
["2018-06-26",57.09,56.99,57.17,56.95,"2,68K",1.01E-2]
["2018-06-27",57.93,57.07,58.42,56.61,"16,33K",1.47E-2]
["2018-06-28",57.01,57.14,57.4,56.22,"4,41K",-1.5900000000000001E-2]
["2018-06-29",57.87,57.54,58,57.36,"1,63K",1.5100000000000001E-2]
["2018-07-02",56.87,56.42,56.99,56.36,"3,99K",-1.7299999999999999E-2]
["2018-07-03",57.58,57.48,57.87,57.48,"5,63K",1.2500000000000001E-2]
["2018-07-04",57.18,56.95,57.28,56.94,"0,82K",-6.8999999999999999E-3]
["2018-07-05",57.16,57.29,57.38,57.16,"0,07K",-2.9999999999999997E-4]
["2018-07-06",58.2,57.61,58.2,57.25,"3,49K",1.8200000000000001E-2]
["2018-07-09",59.14,58.73,59.16,58.6,"0,34K",1.6199999999999999E-2]
["2018-07-10",59.73,59.46,59.95,59.46,"10,72K",0.01]
["2018-07-11",59.27,58.92,59.27,58.82,"8,34K",-7.7000000000000002E-3]
["2018-07-12",59.84,59.55,60.01,59.55,"2,95K",9.5999999999999992E-3]
["2018-07-13",60.58,60.65,60.71,60.28,"1,80K",1.24E-2]
["2018-07-16",60.1,60.46,60.55,60.1,"1,48K",-7.9000000000000008E-3]
["2018-07-17",60.46,59.73,60.52,59.7,"11,45K",6.0000000000000001E-3]
["2018-07-18",61.17,61.05,61.17,60.91,"1,79K",1.17E-2]
["2018-07-19",61.12,61.15,61.2,60.88,"2,73K",-8.0000000000000004E-4]
["2018-07-20",60.56,60.65,60.65,60.04,"0,59K",-9.1999999999999998E-3]
["2018-07-23",60.36,60.04,60.36,59.9,"1,12K",-3.3E-3]
["2018-07-24",61.27,61,61.48,60.92,"1,85K",1.5100000000000001E-2]
["2018-07-25",61.44,61.07,61.44,60.96,"1,38K",2.8E-3]
["2018-07-26",62.22,61.55,62.28,61.55,"2,55K",1.2699999999999999E-2]
["2018-07-27",61.88,62.4,62.5,61.8,"1,17K",-5.4999999999999997E-3]
["2018-07-30",60.49,60.96,61.11,60.49,"6,20K",-2.2499999999999999E-2]
["2018-07-31",60.94,60.4,60.94,60.37,"6,76K",7.4000000000000003E-3]
["2018-08-01",61.1,61.17,61.37,60.93,"2,92K",2.5999999999999999E-3]
["2018-08-02",61.29,60.61,61.29,60.32,"1,18K",3.0999999999999999E-3]
["2018-08-03",62.12,61.97,62.23,61.96,"0,56K",1.35E-2]
["2018-08-06",62.91,62.82,62.91,62.54,"4,23K",1.2699999999999999E-2]
["2018-08-07",63.37,63.3,63.5,63.2,"6,07K",7.3000000000000001E-3]
["2018-08-08",63.35,63.15,63.45,63.15,"0,87K",-2.9999999999999997E-4]
["2018-08-09",63.53,63.2,63.61,63.13,"3,16K",2.8E-3]
["2018-08-10",63.57,63.23,63.57,63.14,"9,58K",5.9999999999999995E-4]
["2018-08-13",63.16,63.08,63.4,62.92,"3,03K",-6.4000000000000003E-3]
["2018-08-14",63.74,63.28,63.8,63.19,"1,35K",9.1999999999999998E-3]
["2018-08-15",62.92,63.83,63.93,62.5,"2,04K",-1.29E-2]
["2018-08-16",63.88,63.2,63.88,63.2,"0,32K",1.5299999999999999E-2]
["2018-08-17",63.64,63.92,63.92,63.55,"1,37K",-3.8E-3]
["2018-08-20",64.03,64.290000000000006,64.349999999999994,63.99,"1,09K",6.1000000000000004E-3]
["2018-08-21",64.11,63.8,64.11,63.8,"0,90K",1.1999999999999999E-3]
["2018-08-22",63.65,63.38,63.65,62.96,"10,70K",-7.1999999999999998E-3]
["2018-08-23",63.38,63.51,63.95,63.38,"1,18K",-4.1999999999999997E-3]
["2018-08-24",63.91,63.64,63.91,63.57,"1,88K",8.3999999999999995E-3]
["2018-08-27",64.52,64.39,64.680000000000007,64.28,"2,11K",9.4999999999999998E-3]
["2018-08-28",64.34,64.599999999999994,64.67,64.34,"1,98K",-2.8E-3]
["2018-08-29",65.2,64.87,65.2,64.75,"2,34K",1.34E-2]
["2018-08-30",65.14,65.08,65.28,64.959999999999994,"0,92K",-8.9999999999999998E-4]
["2018-08-31",65.03,64.819999999999993,65.17,64.7,"1,53K",-1.6999999999999999E-3]
["2018-09-03",65.47,65.42,65.650000000000006,65.319999999999993,"6,22K",6.7999999999999996E-3]
["2018-09-04",65.19,65.81,65.81,64.84,"6,21K",-4.3E-3]
["2018-09-05",64.17,64.95,64.95,64.13,"2,40K",-1.5599999999999999E-2]
["2018-09-06",63.94,64.28,64.599999999999994,63.83,"0,75K",-3.5999999999999999E-3]
["2018-09-07",64.53,63.92,64.53,63.79,"5,37K",9.1999999999999998E-3]
["2018-09-10",64.34,64.489999999999995,64.709999999999994,64.209999999999994,"6,34K",-2.8999999999999998E-3]
["2018-09-11",64.510000000000005,64.14,64.510000000000005,63.93,"0,68K",2.5999999999999999E-3]
["2018-09-12",64.63,64.83,64.930000000000007,64.290000000000006,"5,42K",1.9E-3]
["2018-09-13",64.709999999999994,64.67,64.95,64.67,"3,25K",1.1999999999999999E-3]
["2018-09-14",65.150000000000006,65.040000000000006,65.2,65,"2,93K",6.7999999999999996E-3]
["2018-09-17",64.58,65.05,65.05,64.58,"0,94K",-8.6999999999999994E-3]
["2018-09-18",65.03,64.290000000000006,65.03,64.14,"3,76K",7.0000000000000001E-3]
["2018-09-19",65.17,65.05,65.17,64.73,"0,32K",2.2000000000000001E-3]
["2018-09-20",65.62,65.13,65.62,65.069999999999993,"3,29K",6.8999999999999999E-3]
["2018-09-21",65.98,65.83,66.2,65.75,"3,93K",5.4999999999999997E-3]
["2018-09-24",65.010000000000005,65.41,65.41,64.790000000000006,"3,04K",-1.47E-2]
["2018-09-25",65.209999999999994,65.25,65.5,65.010000000000005,"4,47K",3.0999999999999999E-3]
["2018-09-26",65.37,65.239999999999995,65.37,65.17,"2,02K",2.5000000000000001E-3]
["2018-09-27",65.760000000000005,64.94,65.760000000000005,64.77,"5,08K",6.0000000000000001E-3]
["2018-09-28",65.900000000000006,65.66,66,65.66,"3,19K",2.0999999999999999E-3]
["2018-10-01",66.819999999999993,66.569999999999993,66.89,66.510000000000005,"5,97K",1.4E-2]
["2018-10-02",66.569999999999993,66.28,66.7,66.27,"2,26K",-3.7000000000000002E-3]
["2018-10-04",65.819999999999993,66.53,66.569999999999993,65.73,"9,71K",-1.1299999999999999E-2]
["2018-10-05",65.08,65.790000000000006,65.930000000000007,65.08,"3,23K",-1.12E-2]
["2018-10-08",64.69,65.09,65.3,64.69,"7,67K",-6.0000000000000001E-3]
["2018-10-09",65.36,65.22,65.55,64.84,"4,47K",1.04E-2]
["2018-10-10",62.8,65.02,65.099999999999994,62.8,"10,23K",-3.9199999999999999E-2]
["2018-10-11",58.99,59.65,60.39,58.56,"35,92K",-6.0699999999999997E-2]
["2018-10-12",59.16,59.53,59.77,59.15,"13,87K",2.8999999999999998E-3]
["2018-10-15",59.39,58.78,59.39,58.43,"10,32K",3.8999999999999998E-3]
["2018-10-16",60.3,58.84,60.3,58.84,"4,09K",1.5299999999999999E-2]
["2018-10-17",60.76,61.69,61.74,60.5,"5,70K",7.6E-3]
["2018-10-18",60.19,61.26,61.44,60.19,"8,31K",-9.4000000000000004E-3]
["2018-10-19",60.32,60.44,61.07,60.24,"3,75K",2.2000000000000001E-3]
["2018-10-22",59.63,59.89,60.19,59.02,"4,34K",-1.14E-2]
["2018-10-23",57.31,57.99,58.18,56.74,"14,45K",-3.8899999999999997E-2]
["2018-10-24",57.49,58.08,59.05,57.49,"5,53K",3.0999999999999999E-3]
["2018-10-25",57.43,55.87,57.43,55.78,"10,51K",-1E-3]
["2018-10-26",55.71,56.24,56.27,54.53,"34,79K",-2.9899999999999999E-2]
["2018-10-29",56.2,55.78,57.44,55.71,"4,21K",8.8000000000000005E-3]
["2018-10-30",55.66,55.59,56.07,54.6,"14,06K",-9.5999999999999992E-3]
["2018-10-31",58.4,57.3,58.81,57.3,"12,18K",4.9200000000000001E-2]
["2018-11-01",58.48,57.83,58.59,57.68,"5,54K",1.4E-3]
["2018-11-02",57.88,59.57,59.69,57.88,"15,03K",-1.03E-2]
["2018-11-05",58.32,58.02,58.6,58.01,"2,61K",7.6E-3]
["2018-11-06",59,58.53,59,58.41,"3,84K",1.17E-2]
["2018-11-07",60.71,59.85,60.74,59.85,"4,26K",2.9000000000000001E-2]
["2018-11-08",61.87,61.91,61.91,61.47,"15,18K",1.9099999999999999E-2]
["2018-11-09",61.02,61.76,61.86,60.92,"21,03K",-1.37E-2]
["2018-11-12",59.57,61.62,61.62,59.54,"7,87K",-2.3800000000000002E-2]
["2018-11-13",59.73,59.82,60.01,58.63,"10,14K",2.7000000000000001E-3]
["2018-11-14",58.13,58.57,59.6,58.13,"9,77K",-2.6800000000000001E-2]
["2018-11-15",57.72,57.94,57.97,56.39,"17,81K",-7.1000000000000004E-3]
["2018-11-16",58.27,58.63,58.7,57.98,"10,20K",9.4999999999999998E-3]
["2018-11-19",57.15,58.8,58.98,57.15,"4,19K",-1.9199999999999998E-2]
["2018-11-20",55.17,56.16,56.19,54.43,"16,07K",-3.4599999999999999E-2]
["2018-11-21",55.76,55.11,55.78,54.97,"32,29K",1.0699999999999999E-2]
["2018-11-22",54.23,55.04,55.04,54.12,"5,12K",-2.7400000000000001E-2]
["2018-11-23",55.09,54.5,55.09,54.5,"1,55K",1.5900000000000001E-2]
["2018-11-26",55.71,55.34,56.11,55.34,"7,10K",1.1299999999999999E-2]
["2018-11-27",56.49,56.2,56.75,55.71,"9,20K",1.4E-2]
["2018-11-28",57.4,57.19,57.52,57.15,"15,21K",1.61E-2]
["2018-11-29",58.6,58.7,58.84,58.18,"20,21K",2.0899999999999998E-2]
["2018-11-30",59.12,58.84,59.23,58.41,"12,21K",8.8999999999999999E-3]
["2018-12-03",60.77,62.19,62.19,60.68,"27,62K",2.7900000000000001E-2]
["2018-12-04",60.14,60.54,60.66,60.14,"9,83K",-1.04E-2]
["2018-12-05",57.59,57.74,58.02,57.59,"2,51K",-4.24E-2]
["2018-12-06",54.36,56.44,56.44,53.91,"22,26K",-5.6099999999999997E-2]
["2018-12-07",55.28,55.95,57.21,55.17,"21,67K",1.6899999999999998E-2]
["2018-12-10",52.68,53.91,54.49,52.27,"9,57K",-4.7E-2]
["2018-12-11",55.28,54.52,56.16,54.35,"14,72K",4.9399999999999999E-2]
["2018-12-12",56,55.13,56.28,55.13,"3,61K",1.2999999999999999E-2]
["2018-12-13",55.31,55.79,55.79,55,"10,81K",-1.23E-2]
["2018-12-14",54.22,54.16,54.64,53.99,"9,67K",-1.9699999999999999E-2]
["2018-12-17",52.76,53.33,53.37,51.76,"20,80K",-2.69E-2]
["2018-12-18",51.4,51.26,51.82,51.1,"22,22K",-2.58E-2]
["2018-12-19",51.2,50.84,51.39,50.79,"23,60K",-3.8999999999999998E-3]
["2018-12-20",48.03,48.4,49.12,47.76,"52,95K",-6.2E-2]
["2018-12-21",47.83,47.79,48.83,47.33,"43,71K",-4.1999999999999997E-3]
["2018-12-27",46.17,46.9,47.35,45.32,"26,93K",-3.4599999999999999E-2]
["2018-12-28",48.65,47.85,49.1,47.85,"26,88K",5.3600000000000002E-2]
["2019-01-02",48.94,47.2,49.15,46.65,"7,65K",6.0000000000000001E-3]
["2019-01-03",47.42,47.82,48.44,46.74,"7,76K",-3.09E-2]
["2019-01-04",49.1,47.65,49.47,47.37,"33,97K",3.5400000000000001E-2]
["2019-01-07",50.34,49.83,50.34,49.2,"20,83K",2.52E-2]
["2019-01-08",50.37,50.61,51.51,50.24,"31,17K",5.9999999999999995E-4]
["2019-01-09",51.3,51.21,51.59,50.95,"16,61K",1.8499999999999999E-2]
["2019-01-10",51.55,50.45,51.55,50.31,"20,80K",4.8999999999999998E-3]
["2019-01-11",51.68,51.6,51.68,51.25,"16,48K",2.5000000000000001E-3]
["2019-01-14",51.46,51.04,51.56,50.98,"8,33K",-4.3E-3]
["2019-01-15",52.5,51.95,52.5,51.64,"15,17K",2.0199999999999999E-2]
["2019-01-16",53.36,52.99,53.45,52.83,"13,09K",1.6400000000000001E-2]
["2019-01-17",53.41,52.53,53.41,52.45,"2,76K",8.9999999999999998E-4]
["2019-01-18",55.41,54.22,55.44,54.16,"10,30K",3.7400000000000003E-2]
["2019-01-21",55.15,55.08,55.2,54.96,"4,29K",-4.7000000000000002E-3]
["2019-01-22",54.58,54.82,54.94,54.49,"9,08K",-1.03E-2]
["2019-01-23",53.73,53.85,54.72,53.64,"3,45K",-1.5599999999999999E-2]
["2019-01-24",54.26,54.05,54.53,53.99,"15,70K",9.9000000000000008E-3]
["2019-01-25",55.12,54.75,55.13,54.75,"5,10K",1.5800000000000002E-2]
["2019-01-28",53.6,54.59,54.6,53.48,"17,76K",-2.76E-2]
["2019-01-29",53.81,53.61,54.34,53.61,"2,81K",3.8999999999999998E-3]
["2019-01-30",54.76,53.97,54.78,53.93,"5,89K",1.77E-2]
["2019-01-31",56.2,55.52,56.2,55.18,"10,80K",2.63E-2]
["2019-02-01",56.58,56.55,56.84,56.06,"13,50K",6.7999999999999996E-3]
["2019-02-04",56.87,56.52,56.87,56.34,"6,54K",5.1000000000000004E-3]
["2019-02-05",57.83,57.15,58,57.15,"3,29K",1.6899999999999998E-2]
["2019-02-06",57.89,57.8,58.07,57.63,"2,65K",1E-3]
["2019-02-07",56.23,57.74,57.87,56.23,"17,11K",-2.87E-2]
["2019-02-08",56.24,56.55,56.76,56.21,"3,63K",2.0000000000000001E-4]
["2019-02-11",57.46,57.12,57.86,57.12,"10,27K",2.1700000000000001E-2]
["2019-02-12",58.65,58.17,58.65,58.17,"2,05K",2.07E-2]
["2019-02-13",59.19,59.17,59.61,58.93,"2,54K",9.1999999999999998E-3]
["2019-02-14",58.78,59.75,59.75,58.66,"5,84K",-6.8999999999999999E-3]
["2019-02-15",60.07,58.45,60.26,58.45,"3,96K",2.1899999999999999E-2]
["2019-02-18",60.21,60.32,60.38,60.1,"4,66K",2.3E-3]
["2019-02-19",60.11,60.26,60.26,59.96,"3,84K",-1.6999999999999999E-3]
["2019-02-20",60.25,60.12,60.4,60.02,"2,56K",2.3E-3]
["2019-02-21",60.05,60.71,60.71,59.87,"1,75K",-3.3E-3]
["2019-02-22",60.75,60.06,60.76,60.06,"1,06K",1.17E-2]
["2019-02-25",61.5,61.1,61.64,61.01,"7,17K",1.23E-2]
["2019-02-26",60.93,60.63,60.95,60.5,"3,53K",-9.2999999999999992E-3]
["2019-02-27",60.34,60.2,60.44,59.91,"13,70K",-9.7000000000000003E-3]
["2019-02-28",60.45,60.11,60.45,60.11,"4,68K",1.8E-3]
["2019-03-01",60.53,60.8,61.08,60.53,"3,17K",1.2999999999999999E-3]
["2019-03-04",60.91,61.65,61.83,60.91,"2,74K",6.3E-3]
["2019-03-05",61.03,60.8,61.06,60.59,"2,94K",2E-3]
["2019-03-06",60.3,60.68,60.74,60.2,"8,97K",-1.2E-2]
["2019-03-07",59.85,59.66,60.35,59.34,"5,49K",-7.4999999999999997E-3]
["2019-03-08",58.73,59.13,59.23,58.47,"13,01K",-1.8700000000000001E-2]
["2019-03-11",60.57,59.5,60.57,59.34,"5,53K",3.1300000000000001E-2]
["2019-03-12",61.09,61.08,61.35,60.81,"6,79K",8.6E-3]
["2019-03-13",61.87,61.03,62.05,61,"9,16K",1.2800000000000001E-2]
["2019-03-14",61.82,61.78,62.05,61.5,"2,17K",-8.0000000000000004E-4]
["2019-03-15",62.41,61.77,62.41,61.73,"6,24K",9.4999999999999998E-3]
["2019-03-18",62.23,62.24,62.26,62.14,"3,46K",-2.8999999999999998E-3]
["2019-03-19",63.11,62.66,63.23,62.66,"7,63K",1.41E-2]
["2019-03-20",61.61,62.52,62.62,61.61,"7,38K",-2.3800000000000002E-2]
["2019-03-21",62.84,61.45,63.16,61.26,"6,99K",0.02]
["2019-03-22",61.75,63.3,63.34,61.61,"5,03K",-1.7299999999999999E-2]
["2019-03-25",60.95,61.02,61.37,60.69,"18,37K",-1.2999999999999999E-2]
["2019-03-26",62.01,61.58,62.55,61.58,"3,59K",1.7399999999999999E-2]
["2019-03-27",61.44,62.55,62.55,61.31,"10,96K",-9.1999999999999998E-3]
["2019-03-28",61.89,61.68,62.22,61.68,"5,63K",7.3000000000000001E-3]
["2019-03-29",62.89,62.67,62.89,62.62,"2,78K",1.6199999999999999E-2]
["2019-04-01",64.260000000000005,63.92,64.3,63.8,"4,83K",2.18E-2]
["2019-04-02",64.63,64.55,64.78,64.55,"2,67K",5.7999999999999996E-3]
["2019-04-03",65.27,65.069999999999993,65.3,64.849999999999994,"5,91K",9.9000000000000008E-3]
["2019-04-04",64.98,64.849999999999994,65.34,64.739999999999995,"4,30K",-4.4000000000000003E-3]
["2019-04-05",65.69,65.37,65.989999999999995,65.260000000000005,"3,74K",1.09E-2]
["2019-04-08",65.42,65.58,65.61,65.08,"5,93K",-4.1000000000000003E-3]
["2019-04-09",65.040000000000006,65.510000000000005,65.510000000000005,64.95,"3,54K",-5.7999999999999996E-3]
["2019-04-10",65.22,65.099999999999994,65.33,65.05,"14,34K",2.8E-3]
["2019-04-11",65.44,65.400000000000006,65.61,65.17,"12,46K",3.3999999999999998E-3]
["2019-04-12",65.680000000000007,65.349999999999994,66,65.349999999999994,"2,06K",3.7000000000000002E-3]
["2019-04-15",65.680000000000007,65.86,66.05,65.459999999999994,"2,93K",0]
["2019-04-16",66.150000000000006,66.09,66.400000000000006,66.09,"1,31K",7.1999999999999998E-3]
["2019-04-17",65.72,66.12,66.5,65.72,"2,13K",-6.4999999999999997E-3]
["2019-04-18",65.92,65.349999999999994,66.2,65.27,"3,58K",3.0000000000000001E-3]
["2019-04-23",67.540000000000006,66.38,67.540000000000006,66.239999999999995,"5,64K",2.46E-2]
["2019-04-24",67.84,67.64,67.849999999999994,67.569999999999993,"2,23K",4.4000000000000003E-3]
["2019-04-25",67.92,67.77,68.14,67.05,"3,57K",1.1999999999999999E-3]
["2019-04-26",67.900000000000006,67.53,68,67.45,"2,28K",-2.9999999999999997E-4]
["2019-04-29",68.45,68.3,68.48,68.16,"1,22K",8.0999999999999996E-3]
["2019-04-30",67.64,68.099999999999994,68.099999999999994,67.52,"7,43K",-1.18E-2]
["2019-05-02",66.91,67.44,67.55,66.91,"5,75K",-1.0800000000000001E-2]
["2019-05-03",67.98,67.34,68.09,67.34,"6,33K",1.6E-2]
["2019-05-06",67.13,66.22,67.16,65.8,"10,28K",-1.2500000000000001E-2]
["2019-05-07",65.78,67.28,67.3,65.459999999999994,"7,20K",-2.01E-2]
["2019-05-08",65.48,65.67,65.91,64.77,"12,65K",-4.5999999999999999E-3]
["2019-05-09",63.32,64.599999999999994,64.77,63.12,"4,19K",-3.3000000000000002E-2]
["2019-05-10",62.82,64.680000000000007,64.7,62.82,"2,49K",-7.9000000000000008E-3]
["2019-05-13",62.07,63.85,63.87,62,"14,02K",-1.1900000000000001E-2]
["2019-05-14",63.7,62.25,63.7,62.22,"3,56K",2.63E-2]
["2019-05-15",63.9,63.62,63.9,62.65,"5,27K",3.0999999999999999E-3]
["2019-05-16",65.81,63.75,65.81,63.53,"9,22K",2.9899999999999999E-2]
["2019-05-17",65.38,64.900000000000006,65.58,64.2,"4,90K",-6.4999999999999997E-3]
["2019-05-20",63.82,64.84,64.900000000000006,63.44,"6,72K",-2.3900000000000001E-2]
["2019-05-21",64.72,64.33,64.89,63.98,"10,03K",1.41E-2]
["2019-05-22",64.510000000000005,64.64,64.739999999999995,63.95,"4,47K",-3.2000000000000002E-3]
["2019-05-23",62.7,63.69,63.7,62.7,"0,99K",-2.81E-2]
["2019-05-24",62.79,63.11,63.52,62.79,"4,52K",1.4E-3]
["2019-05-27",62.97,63.09,63.28,62.96,"2,61K",2.8999999999999998E-3]
["2019-05-28",62.97,63.26,63.29,62.83,"0,18K",0]
["2019-05-29",61.06,61.37,61.49,61,"9,81K",-3.0300000000000001E-2]
["2019-05-30",61.4,61.52,61.77,61.4,"4,19K",5.5999999999999999E-3]
["2019-05-31",60.51,60.42,60.51,59.71,"2,69K",-1.4500000000000001E-2]
["2019-06-03",59.64,59.21,59.95,58.89,"8,06K",-1.44E-2]
["2019-06-04",60.91,59.08,60.91,59.08,"5,87K",2.1299999999999999E-2]
["2019-06-05",62.03,61.61,62.24,61.3,"4,05K",1.84E-2]
["2019-06-06",62.65,62.67,63.04,62.25,"5,04K",0.01]
["2019-06-07",64.25,63.43,64.349999999999994,63.31,"9,49K",2.5499999999999998E-2]
["2019-06-11",65.010000000000005,65.16,65.8,65.010000000000005,"9,64K",1.18E-2]
["2019-06-12",64.52,64.39,64.7,64.27,"4,89K",-7.4999999999999997E-3]
["2019-06-13",65.03,64.58,65.31,64.58,"8,44K",7.9000000000000008E-3]
["2019-06-14",65.349999999999994,65.069999999999993,65.42,65.03,"3,97K",4.8999999999999998E-3]
["2019-06-17",65.59,65.819999999999993,65.819999999999993,65.430000000000007,"2,19K",3.7000000000000002E-3]
["2019-06-18",67.22,65.44,67.44,65.239999999999995,"6,76K",2.4899999999999999E-2]
["2019-06-19",66.83,67.12,67.180000000000007,66.75,"2,55K",-5.7999999999999996E-3]
["2019-06-20",67.569999999999993,67.760000000000005,68.22,67.569999999999993,"11,54K",1.11E-2]
["2019-06-21",68.11,67.91,68.27,67.67,"4,21K",8.0000000000000002E-3]
["2019-06-24",67.319999999999993,67.55,67.599999999999994,67.17,"4,54K",-1.1599999999999999E-2]
["2019-06-25",66.540000000000006,66.739999999999995,66.989999999999995,66.540000000000006,"3,22K",-1.1599999999999999E-2]
["2019-06-26",65.98,66.06,66.64,65.92,"4,46K",-8.3999999999999995E-3]
["2019-06-27",65.95,66.34,66.41,65.91,"19,04K",-5.0000000000000001E-4]
["2019-06-28",66.52,66.430000000000007,66.59,66.34,"2,11K",8.6E-3]
["2019-07-01",68.36,68.72,68.739999999999995,68.23,"7,99K",2.7699999999999999E-2]
["2019-07-02",68.31,68.459999999999994,68.53,68.16,"8,95K",-6.9999999999999999E-4]
["2019-07-03",69.67,68.95,69.67,68.95,"13,62K",1.9900000000000001E-2]
["2019-07-04",70.14,69.98,70.19,69.89,"2,22K",6.7000000000000002E-3]
["2019-07-05",69.58,70.13,70.13,69.489999999999995,"1,35K",-8.0000000000000002E-3]
["2019-07-08",69.39,69.62,69.73,69.3,"1,34K",-2.7000000000000001E-3]
["2019-07-09",69.34,68.849999999999994,69.47,68.760000000000005,"1,71K",-6.9999999999999999E-4]
["2019-07-10",69.86,69.260000000000005,70.489999999999995,69.06,"2,87K",7.4999999999999997E-3]
["2019-07-11",70.319999999999993,70.180000000000007,70.38,70.16,"1,37K",6.6E-3]
["2019-07-12",70.66,70.430000000000007,70.66,70.430000000000007,"4,39K",4.7999999999999996E-3]
["2019-07-15",70.86,70.98,71.099999999999994,70.86,"3,34K",2.8E-3]
["2019-07-16",71.11,71,71.25,71,"0,08K",3.5000000000000001E-3]
["2019-07-17",70.260000000000005,70.959999999999994,70.989999999999995,70.069999999999993,"2,79K",-1.2E-2]
["2019-07-18",69.349999999999994,69.22,69.849999999999994,69.150000000000006,"9,36K",-1.2999999999999999E-2]
["2019-07-19",70.37,70.38,70.680000000000007,70.25,"6,79K",1.47E-2]
["2019-07-22",69.58,69.489999999999995,69.900000000000006,69.459999999999994,"3,62K",-1.12E-2]
["2019-07-23",70.489999999999995,70.260000000000005,70.739999999999995,70.180000000000007,"3,00K",1.3100000000000001E-2]
["2019-07-24",71.260000000000005,71.09,71.3,70.84,"1,62K",1.09E-2]
["2019-07-25",71.25,72.099999999999994,72.430000000000007,70.87,"10,65K",-1E-4]
["2019-07-26",72.12,71.489999999999995,72.12,71.489999999999995,"7,92K",1.2200000000000001E-2]
["2019-07-29",71.959999999999994,72.069999999999993,72.33,71.91,"4,59K",-2.2000000000000001E-3]
["2019-07-30",71.569999999999993,72.03,72.03,71.16,"3,25K",-5.4000000000000003E-3]
["2019-07-31",71.7,71.55,71.78,71.53,"1,20K",1.8E-3]
["2019-08-01",72.03,70.58,72.03,70.58,"17,15K",4.5999999999999999E-3]
["2019-08-02",67.430000000000007,68.67,69.05,67.36,"14,15K",-6.3899999999999998E-2]
["2019-08-05",64.61,66.540000000000006,66.62,64.510000000000005,"24,21K",-4.1799999999999997E-2]
["2019-08-06",63.72,63.26,64.67,63.05,"15,06K",-1.38E-2]
["2019-08-07",63.86,64.599999999999994,65.47,62.46,"11,98K",2.2000000000000001E-3]
["2019-08-08",66.86,65.55,66.86,65.25,"8,97K",4.7E-2]
["2019-08-09",66.05,67.27,67.3,65.95,"7,22K",-1.21E-2]
["2019-08-12",65.430000000000007,67.28,67.45,65.41,"10,01K",-9.4000000000000004E-3]
["2019-08-13",66.87,64.86,67.849999999999994,64.38,"24,07K",2.1999999999999999E-2]
["2019-08-14",64.650000000000006,67.16,67.16,64.28,"6,29K",-3.32E-2]
["2019-08-15",64,64.400000000000006,64.680000000000007,62.5,"10,14K",-1.01E-2]
["2019-08-16",65.900000000000006,64.75,66,64.75,"3,44K",2.9700000000000001E-2]
["2019-08-19",67.7,67.260000000000005,67.7,66.900000000000006,"12,36K",2.7300000000000001E-2]
["2019-08-20",67.33,67.73,67.77,66.8,"2,49K",-5.4999999999999997E-3]
["2019-08-21",67.69,66.989999999999995,67.69,66.989999999999995,"1,67K",5.3E-3]
["2019-08-22",67.3,67.66,68.2,66.989999999999995,"2,82K",-5.7999999999999996E-3]
["2019-08-23",65.099999999999994,68.099999999999994,68.22,65.099999999999994,"13,61K",-3.27E-2]
["2019-08-26",64.98,64.5,65.61,64.11,"58,65K",-1.8E-3]
["2019-08-27",65.47,65.209999999999994,66.2,65.010000000000005,"12,40K",7.4999999999999997E-3]
["2019-08-28",65.77,65.12,65.790000000000006,64.349999999999994,"9,86K",4.5999999999999999E-3]
["2019-08-29",67.709999999999994,65.66,67.709999999999994,65.66,"8,15K",2.9499999999999998E-2]
["2019-08-30",68.069999999999993,67.88,68.81,67.84,"9,33K",5.3E-3]
["2019-09-02",67.849999999999994,67.739999999999995,68.34,67.73,"4,40K",-3.2000000000000002E-3]
["2019-09-03",67.41,67.52,67.86,66.88,"12,03K",-6.4999999999999997E-3]
["2019-09-04",68.25,68.33,68.569999999999993,67.930000000000007,"5,30K",1.2500000000000001E-2]
["2019-09-05",70.430000000000007,69.5,70.430000000000007,69.260000000000005,"4,06K",3.1899999999999998E-2]
["2019-09-06",70.540000000000006,70.38,70.819999999999993,70.38,"8,57K",1.6000000000000001E-3]
["2019-09-09",70.53,70.930000000000007,70.97,70.47,"8,36K",-1E-4]
["2019-09-10",69.459999999999994,70.17,70.28,69.44,"2,69K",-1.52E-2]
["2019-09-11",71.22,70.45,71.22,70.349999999999994,"7,20K",2.53E-2]
["2019-09-12",71.900000000000006,71.88,72.540000000000006,71.540000000000006,"10,63K",9.4999999999999998E-3]
["2019-09-13",71.77,71.8,72.099999999999994,71.72,"3,16K",-1.8E-3]
["2019-09-16",71.53,70.92,71.680000000000007,70.77,"3,52K",-3.3E-3]
["2019-09-17",71.27,71.290000000000006,71.5,71.19,"5,27K",-3.5999999999999999E-3]
["2019-09-18",71.040000000000006,71.319999999999993,71.45,71.040000000000006,"2,19K",-3.2000000000000002E-3]
["2019-09-19",72.319999999999993,70.959999999999994,72.319999999999993,70.959999999999994,"1,09K",1.7999999999999999E-2]
["2019-09-20",72.08,71.709999999999994,72.209999999999994,71.69,"2,99K",-3.3E-3]
["2019-09-23",71.39,71.64,71.64,70.84,"0,71K",-9.5999999999999992E-3]
["2019-09-24",71.14,71.760000000000005,72,71.14,"3,04K",-3.5000000000000001E-3]
["2019-09-25",70.62,70.3,70.67,69.650000000000006,"3,50K",-7.3000000000000001E-3]
["2019-09-26",70.62,71.05,71.72,70.37,"5,68K",0]
["2019-09-27",71.19,71.319999999999993,71.569999999999993,70.900000000000006,"0,98K",8.0999999999999996E-3]
["2019-09-30",71.239999999999995,70.66,71.239999999999995,70.63,"1,94K",6.9999999999999999E-4]
["2019-10-01",70.209999999999994,71.959999999999994,72,70.17,"6,10K",-1.4500000000000001E-2]
["2019-10-02",66.459999999999994,69.31,69.31,66.459999999999994,"6,00K",-5.3400000000000003E-2]
["2019-10-04",68.739999999999995,67.31,68.739999999999995,67.03,"5,07K",3.4299999999999997E-2]
["2019-10-07",69.430000000000007,68.819999999999993,69.430000000000007,68.709999999999994,"7,04K",0.01]
["2019-10-08",67.14,69.099999999999994,69.099999999999994,66.88,"6,96K",-3.3000000000000002E-2]
["2019-10-09",67.63,66.83,68.430000000000007,66.83,"20,21K",7.3000000000000001E-3]
["2019-10-10",69,67.7,69.12,67.34,"4,40K",2.0299999999999999E-2]
["2019-10-11",70.94,69.28,70.94,69.28,"12,02K",2.81E-2]
["2019-10-14",70.09,70.19,70.19,69.209999999999994,"11,13K",-1.2E-2]
["2019-10-15",71.17,70.5,71.38,70.239999999999995,"4,74K",1.54E-2]
["2019-10-16",70.75,70.989999999999995,71.010000000000005,70.69,"19,08K",-5.8999999999999999E-3]
["2019-10-17",70.63,70.58,71.11,70.58,"3,32K",-1.6999999999999999E-3]
["2019-10-18",70.239999999999995,70.61,70.69,70.239999999999995,"4,85K",-5.4999999999999997E-3]
["2019-10-21",70.760000000000005,70.22,70.8,70.22,"4,29K",7.4000000000000003E-3]
["2019-10-22",71.180000000000007,71.069999999999993,71.319999999999993,70.8,"3,23K",5.8999999999999999E-3]
["2019-10-23",70.87,70.39,70.91,70.260000000000005,"2,33K",-4.4000000000000003E-3]
["2019-10-24",71.510000000000005,71.17,71.510000000000005,70.900000000000006,"3,35K",8.9999999999999993E-3]
["2019-10-25",72.209999999999994,71.31,72.209999999999994,71.06,"6,38K",9.7999999999999997E-3]
["2019-10-28",72.77,72.34,72.98,72.17,"13,88K",7.7999999999999996E-3]
["2019-10-29",73.02,72.83,73.08,72.58,"6,90K",3.3999999999999998E-3]
["2019-10-30",72.48,72.5,72.77,72.2,"5,53K",-7.4000000000000003E-3]
["2019-10-31",71.89,72.94,72.94,71.8,"4,98K",-8.0999999999999996E-3]
["2019-11-01",73.34,72.62,73.39,72.59,"2,51K",2.0199999999999999E-2]
["2019-11-04",74.510000000000005,74.010000000000005,74.61,74.010000000000005,"6,90K",1.6E-2]
["2019-11-05",74.849999999999994,74.63,75,74.59,"11,73K",4.5999999999999999E-3]
["2019-11-06",74.739999999999995,74.59,74.739999999999995,74.33,"6,72K",-1.5E-3]
["2019-11-07",75.88,75.489999999999995,75.88,75.27,"4,32K",1.5299999999999999E-2]
["2019-11-08",75.5,75.319999999999993,75.56,75.2,"14,10K",-5.0000000000000001E-3]
["2019-11-11",75.27,75.25,75.5,74.959999999999994,"2,12K",-3.0000000000000001E-3]
["2019-11-12",76.349999999999994,75.84,76.41,75.75,"1,03K",1.43E-2]
["2019-11-13",75.98,75.84,76.040000000000006,75.260000000000005,"9,53K",-4.7999999999999996E-3]
["2019-11-14",75.930000000000007,76.08,76.209999999999994,75.900000000000006,"2,43K",-6.9999999999999999E-4]
["2019-11-15",76.900000000000006,76.67,76.900000000000006,76.48,"1,92K",1.2800000000000001E-2]
["2019-11-18",76.94,77.34,77.34,76.650000000000006,"3,29K",5.0000000000000001E-4]
["2019-11-19",76.91,77.260000000000005,77.540000000000006,76.58,"1,89K",-4.0000000000000002E-4]
["2019-11-20",76.81,76.52,76.89,76.33,"2,44K",-1.2999999999999999E-3]
["2019-11-21",75.959999999999994,76.13,76.55,75.849999999999994,"3,54K",-1.11E-2]
["2019-11-22",76.45,76.47,76.72,76.42,"37,70K",6.4999999999999997E-3]
["2019-11-25",77.86,77.2,77.86,77.2,"7,51K",1.84E-2]
["2019-11-26",78.16,77.989999999999995,78.290000000000006,77.97,"0,18K",3.8999999999999998E-3]
["2019-11-27",78.819999999999993,78.760000000000005,78.94,78.72,"2,09K",8.3999999999999995E-3]
["2019-11-28",78.94,78.680000000000007,78.94,78.56,"0,41K",1.5E-3]
["2019-11-29",78.599999999999994,78.66,78.900000000000006,78.540000000000006,"0,88K",-4.3E-3]
["2019-12-02",76.5,78.92,79.2,76.5,"8,02K",-2.6700000000000002E-2]
["2019-12-03",74.84,76.95,76.95,74.69,"11,26K",-2.1700000000000001E-2]
["2019-12-04",76.680000000000007,75.239999999999995,76.7,75.23,"8,96K",2.46E-2]
["2019-12-05",76.209999999999994,76.84,77,76.180000000000007,"1,34K",-6.1000000000000004E-3]
["2019-12-06",78.55,76.89,78.55,76.89,"3,06K",3.0700000000000002E-2]
["2019-12-09",78.23,78.25,78.400000000000006,78.09,"2,15K",-4.1000000000000003E-3]
["2019-12-10",77.680000000000007,77.709999999999994,77.900000000000006,76.739999999999995,"10,34K",-7.0000000000000001E-3]
["2019-12-11",77.650000000000006,77.72,77.900000000000006,77.5,"0,73K",-4.0000000000000002E-4]
["2019-12-12",78.680000000000007,77.83,79.34,77.5,"12,55K",1.3299999999999999E-2]
["2019-12-13",78.69,79.27,79.510000000000005,78.319999999999993,"15,08K",1E-4]
["2019-12-16",80.260000000000005,79.55,80.31,79.55,"3,92K",0.02]
["2019-12-17",80.08,80.209999999999994,80.209999999999994,79.89,"4,70K",-2.2000000000000001E-3]
["2019-12-18",80.45,80.09,80.48,80.09,"6,10K",4.5999999999999999E-3]
["2019-12-19",80.67,80.349999999999994,80.67,80.260000000000005,"2,00K",2.7000000000000001E-3]
["2019-12-20",82.22,80.94,82.22,80.930000000000007,"5,58K",1.9199999999999998E-2]
["2019-12-23",82.2,82.21,82.53,82.11,"6,74K",-2.0000000000000001E-4]
["2019-12-27",82.56,82.98,83.11,82.26,"4,54K",4.4000000000000003E-3]
["2019-12-30",82.07,82.19,82.23,81.83,"4,54K",-5.8999999999999999E-3]
["2020-01-02",81.99,82.12,82.79,81.99,"28,36K",-1E-3]
["2020-01-03",82.15,81.739999999999995,82.4,81.11,"13,33K",2E-3]
["2020-01-06",81.849999999999994,81.45,81.900000000000006,80.64,"11,64K",-3.7000000000000002E-3]
["2020-01-07",82.61,82.5,82.79,82.2,"6,45K",9.2999999999999992E-3]
["2020-01-08",83.17,82.16,83.17,81.89,"17,27K",6.7999999999999996E-3]
["2020-01-09",84.48,84.26,84.54,84.14,"18,92K",1.5800000000000002E-2]
["2020-01-10",84.54,85.22,85.23,84.54,"6,74K",6.9999999999999999E-4]
["2020-01-13",84.47,84.34,84.66,84.19,"7,02K",-8.0000000000000004E-4]
["2020-01-14",85.02,84.78,85.21,84.38,"8,90K",6.4999999999999997E-3]
["2020-01-15",85.3,84.95,85.39,84.48,"5,44K",3.3E-3]
["2020-01-16",85.93,85.58,85.99,85.58,"2,81K",7.4000000000000003E-3]
["2020-01-17",87.13,86.73,87.38,86.73,"10,92K",1.4E-2]
["2020-01-20",87.27,87.06,87.29,87,"2,35K",1.6000000000000001E-3]
["2020-01-21",87.33,86.62,87.33,86.5,"5,46K",6.9999999999999999E-4]
["2020-01-22",87.57,87.81,88.04,87.4,"6,03K",2.7000000000000001E-3]
["2020-01-23",86.81,86.99,87.13,86.23,"14,89K",-8.6999999999999994E-3]
["2020-01-24",87.2,88.01,88.3,87.2,"5,73K",4.4999999999999997E-3]
["2020-01-27",83.8,84.39,84.69,83.23,"46,04K",-3.9E-2]
["2020-01-28",85.35,84.46,85.4,83.66,"2,86K",1.8499999999999999E-2]
["2020-01-29",85.84,85.71,86.21,85.3,"12,48K",5.7000000000000002E-3]
["2020-01-30",84.14,83.83,84.67,83.55,"9,61K",-1.9800000000000002E-2]
["2020-01-31",82.92,85.57,85.57,82.85,"7,58K",-1.4500000000000001E-2]
["2020-02-03",83.56,83.16,84.54,82.69,"8,71K",7.7000000000000002E-3]
["2020-02-04",86.48,84.78,86.48,84.78,"19,60K",3.49E-2]
["2020-02-05",87.72,85.93,88.15,85.93,"12,20K",1.43E-2]
["2020-02-06",89.06,89.37,89.41,88.71,"5,44K",1.5299999999999999E-2]
["2020-02-07",89.04,89.05,89.2,88.44,"2,91K",-2.0000000000000001E-4]
["2020-02-10",89.41,88.57,89.41,88.21,"4,90K",4.1999999999999997E-3]
["2020-02-11",90.65,90.51,91.25,90.35,"10,08K",1.3899999999999999E-2]
["2020-02-12",91.53,90.9,91.53,90.79,"15,31K",9.7000000000000003E-3]
["2020-02-13",92.16,91.02,92.16,90.42,"9,98K",6.8999999999999999E-3]
["2020-02-14",92.18,92.37,92.66,91.75,"2,02K",2.0000000000000001E-4]
["2020-02-17",92.76,92.76,92.81,92.59,"3,63K",6.3E-3]
["2020-02-18",91.39,91.51,92.23,91.37,"3,10K",-1.4800000000000001E-2]
["2020-02-19",93.24,92.47,93.26,92.36,"3,96K",2.0199999999999999E-2]
["2020-02-20",91.16,93.08,93.11,91.16,"4,09K",-2.23E-2]
["2020-02-21",90.29,90.83,91.6,89.51,"13,41K",-9.4999999999999998E-3]
["2020-02-24",84.6,86.57,86.57,84.42,"39,39K",-6.3E-2]
["2020-02-25",81.73,85.33,85.38,81.31,"30,04K",-3.39E-2]
["2020-02-26",80.459999999999994,79.59,81.33,76.63,"42,40K",-1.55E-2]
["2020-02-27",74.02,76.33,76.7,71.790000000000006,"30,17K",-0.08]
["2020-02-28",67.41,67.790000000000006,69,64.78,"69,32K",-8.9300000000000004E-2]
["2020-03-02",71.099999999999994,69.75,71.2,66.28,"42,50K",5.4699999999999999E-2]
["2020-03-03",72.08,73.739999999999995,76.8,72.08,"44,03K",1.38E-2]
["2020-03-04",73.150000000000006,72.02,73.680000000000007,71.64,"34,20K",1.4800000000000001E-2]
["2020-03-05",73.08,74.290000000000006,74.39,71.55,"18,77K",-1E-3]
["2020-03-06",66.92,69.180000000000007,69.34,64.739999999999995,"41,74K",-8.43E-2]
["2020-03-09",59.1,59.24,61.41,56.02,"30,54K",-0.1169]
["2020-03-10",57.97,60.1,62.99,56.86,"61,93K",-1.9099999999999999E-2]
["2020-03-11",58.56,60.16,61.21,57.94,"31,56K",1.0200000000000001E-2]
["2020-03-12",48.44,52.27,52.58,47.92,"90,24K",-0.17269999999999999]
["2020-03-13",49.27,49.67,52.72,47.33,"80,99K",1.7000000000000001E-2]
["2020-03-16",47.63,47.17,49.44,42.12,"69,02K",-3.32E-2]
["2020-03-17",46.94,48.35,48.72,42.5,"41,81K",-1.4500000000000001E-2]
["2020-03-18",42.5,42.58,45.13,41.42,"18,98K",-9.4700000000000006E-2]
["2020-03-19",44.05,43.2,45.86,40.78,"29,66K",3.6499999999999998E-2]
["2020-03-20",43.35,46.91,48.3,42.83,"44,95K",-1.5800000000000002E-2]
["2020-03-23",37.97,37.53,43.35,36.68,"81,22K",-0.1242]
["2020-03-24",44.65,41.5,44.81,40.85,"34,03K",0.17580000000000001]
["2020-03-25",47.15,46.09,47.47,43.37,"105,53K",5.6000000000000001E-2]
["2020-03-26",49.6,44.46,49.86,43.63,"26,89K",5.21E-2]
["2020-03-27",47.58,48.78,49.2,46.87,"21,73K",-4.0599999999999997E-2]
["2020-03-30",49.69,47.53,49.92,46.1,"48,02K",4.4200000000000003E-2]
["2020-03-31",51.24,51.15,51.67,49.49,"52,89K",3.1199999999999999E-2]
["2020-04-01",46.4,46.45,46.85,45.5,"31,00K",-9.4600000000000004E-2]
["2020-04-02",46.82,46.25,47.51,44.4,"36,70K",9.1999999999999998E-3]
["2020-04-03",46.47,46.78,48,46.46,"6,16K",-7.6E-3]
["2020-04-06",50.64,49.92,51,49.59,"49,76K",8.9899999999999994E-2]
["2020-04-07",54.8,54.17,55.9,53.37,"123,10K",8.2100000000000006E-2]
["2020-04-08",54.62,52.42,54.62,51.67,"38,77K",-3.3E-3]
["2020-04-09",57.23,56.45,58.19,54.28,"52,46K",4.7800000000000002E-2]
["2020-04-14",58.19,58.16,59.15,57.44,"37,02K",1.6799999999999999E-2]
["2020-04-15",56.57,58.91,58.91,56.1,"34,85K",-2.7799999999999998E-2]
["2020-04-16",57.64,58.16,58.29,56.4,"38,27K",1.89E-2]
["2020-04-17",59.43,60.94,61.57,59.1,"22,69K",3.1099999999999999E-2]
["2020-04-20",60.5,60.39,60.54,58.56,"28,91K",1.7999999999999999E-2]
["2020-04-21",54.86,58.69,58.69,54.86,"34,49K",-9.3200000000000005E-2]
["2020-04-22",57.51,56.39,57.57,56.2,"34,04K",4.8300000000000003E-2]
["2020-04-23",59.23,58.2,59.69,57.56,"22,84K",2.9899999999999999E-2]
["2020-04-24",58.04,57.72,58.78,57.46,"12,58K",-2.01E-2]
["2020-04-27",60.94,60.02,60.94,59.95,"26,60K",0.05]
["2020-04-28",61.34,60.99,62.75,60.61,"36,47K",6.6E-3]
["2020-04-29",63.27,61.93,63.45,61.52,"26,45K",3.15E-2]
["2020-04-30",61.98,64.14,64.45,61.98,"24,62K",-2.0400000000000001E-2]
["2020-05-04",58.14,57.69,58.46,56.94,"31,86K",-6.2E-2]
["2020-05-05",61.58,59.88,61.58,59.51,"52,33K",5.9200000000000003E-2]
["2020-05-06",60.78,61.5,61.89,60.49,"21,28K",-1.2999999999999999E-2]
["2020-05-07",61.93,60.65,62.05,60.65,"19,95K",1.89E-2]
["2020-05-08",62.71,62.74,62.9,62.34,"11,83K",1.26E-2]
["2020-05-11",63.06,63.69,64.099999999999994,61.97,"18,91K",5.5999999999999999E-3]
["2020-05-12",63.03,62.56,63.75,62.56,"22,74K",-5.0000000000000001E-4]
["2020-05-13",59.28,60.59,60.99,59.28,"27,65K",-5.9499999999999997E-2]
["2020-05-14",58.26,58.46,58.96,56.5,"98,04K",-1.72E-2]
["2020-05-15",59.12,60.53,60.74,58.41,"43,42K",1.4800000000000001E-2]
["2020-05-18",64.040000000000006,61.7,64.040000000000006,61.63,"57,01K",8.3199999999999996E-2]
["2020-05-19",63.91,64.349999999999994,64.349999999999994,62.91,"19,44K",-2E-3]
["2020-05-20",64.42,62.99,64.459999999999994,62.96,"32,77K",8.0000000000000002E-3]
["2020-05-21",63.34,63.28,64.38,62.93,"15,23K",-1.6799999999999999E-2]
["2020-05-22",63.28,62.3,63.7,61.91,"27,53K",-8.9999999999999998E-4]
["2020-05-25",65.66,64.63,65.680000000000007,64.489999999999995,"24,50K",3.7600000000000001E-2]
["2020-05-26",65.75,66.41,66.61,65.7,"33,88K",1.4E-3]
["2020-05-27",65.069999999999993,66.180000000000007,67,64.489999999999995,"31,32K",-1.03E-2]
["2020-05-28",67.23,67.06,67.5,66.66,"13,46K",3.32E-2]
["2020-05-29",65.209999999999994,65.930000000000007,66.13,64.98,"30,45K",-0.03]
["2020-06-02",66.900000000000006,66.72,67.680000000000007,66.47,"21,57K",2.5899999999999999E-2]
["2020-06-03",69.099999999999994,68,69.099999999999994,67.91,"12,13K",3.2899999999999999E-2]
["2020-06-04",68.41,68.88,69.14,68.22,"10,57K",-0.01]
["2020-06-05",72.569999999999993,69.069999999999993,72.569999999999993,69.05,"21,98K",6.08E-2]
["2020-06-08",72.739999999999995,71.680000000000007,72.91,71.680000000000007,"14,44K",2.3E-3]
["2020-06-09",72.28,73.599999999999994,73.599999999999994,71.680000000000007,"9,22K",-6.3E-3]
["2020-06-10",71.489999999999995,72.97,73.150000000000006,71.39,"14,90K",-1.09E-2]
["2020-06-11",66.44,69.010000000000005,69.28,66.44,"28,39K",-7.0599999999999996E-2]
["2020-06-12",65.25,64.78,66.900000000000006,64,"55,39K",-1.7899999999999999E-2]
["2020-06-15",64.099999999999994,61.45,64.2,60.58,"18,48K",-1.7600000000000001E-2]
["2020-06-16",68.7,67.36,70.209999999999994,67,"25,39K",7.1800000000000003E-2]
["2020-06-17",69.06,69.13,70.2,68.63,"24,96K",5.1999999999999998E-3]
["2020-06-18",68.540000000000006,68.36,69.13,67.459999999999994,"10,99K",-7.4999999999999997E-3]
["2020-06-19",69.69,69.209999999999994,70.400000000000006,69.099999999999994,"10,33K",1.6799999999999999E-2]
["2020-06-22",67.900000000000006,67.489999999999995,68.33,67.17,"16,83K",-2.5700000000000001E-2]
["2020-06-23",69.56,68.87,69.97,68.78,"8,67K",2.4400000000000002E-2]
["2020-06-24",65.66,68.78,69,65.66,"9,18K",-5.6099999999999997E-2]
["2020-06-25",65.489999999999995,65.099999999999994,66.36,64.44,"22,60K",-2.5999999999999999E-3]
["2020-06-26",65.05,67.06,67.47,64.64,"7,39K",-6.7000000000000002E-3]
["2020-06-29",65.23,64.430000000000007,65.33,63.9,"15,24K",2.8E-3]
["2020-06-30",66.69,66.02,67,65.569999999999993,"14,32K",2.24E-2]
["2020-07-01",67.92,67.58,68.599999999999994,67.069999999999993,"16,33K",1.84E-2]
["2020-07-02",69.650000000000006,68.680000000000007,70.5,68.66,"9,49K",2.5499999999999998E-2]
["2020-07-03",68.900000000000006,69.84,69.84,68.62,"5,85K",-1.0800000000000001E-2]
["2020-07-06",70.989999999999995,70.78,71.010000000000005,70.319999999999993,"9,55K",3.0300000000000001E-2]
["2020-07-07",70.89,70.42,71.2,69.91,"8,39K",-1.4E-3]
["2020-07-08",69.319999999999993,69.650000000000006,70.34,69.150000000000006,"9,10K",-2.2100000000000002E-2]
["2020-07-09",68.73,70.14,70.77,68.569999999999993,"8,00K",-8.5000000000000006E-3]
["2020-07-10",70.08,68.760000000000005,70.17,68.760000000000005,"4,64K",1.9599999999999999E-2]
["2020-07-13",72.8,71.7,72.81,71.63,"15,60K",3.8800000000000001E-2]
["2020-07-14",69.849999999999994,70.44,70.44,68.319999999999993,"10,04K",-4.0500000000000001E-2]
["2020-07-15",72.08,71.819999999999993,72.709999999999994,71.599999999999994,"13,15K",3.1899999999999998E-2]
["2020-07-16",71.3,71.63,71.8,71.12,"4,34K",-1.0800000000000001E-2]
["2020-07-17",71.86,71.81,72.2,71.290000000000006,"1,73K",7.9000000000000008E-3]
["2020-07-20",72.540000000000006,71.09,72.73,71.040000000000006,"16,12K",9.4999999999999998E-3]
["2020-07-21",73.91,73.900000000000006,74.5,73.739999999999995,"7,71K",1.89E-2]
["2020-07-22",72.849999999999994,73.09,73.209999999999994,72.19,"5,90K",-1.43E-2]
["2020-07-23",73.31,73.86,74.13,73.040000000000006,"6,84K",6.3E-3]
["2020-07-24",70.63,70.58,71.42,70.3,"23,43K",-3.6600000000000001E-2]
["2020-07-27",69.91,70.44,70.69,69.91,"6,38K",-1.0200000000000001E-2]
["2020-07-28",70.900000000000006,70.95,71.19,70.239999999999995,"2,41K",1.4200000000000001E-2]
["2020-07-29",70.94,70.36,70.94,70.16,"4,93K",5.9999999999999995E-4]
["2020-07-30",70.34,71.05,71.05,69.09,"11,50K",-8.5000000000000006E-3]
["2020-07-31",70.55,71.02,71.599999999999994,70.069999999999993,"20,54K",3.0000000000000001E-3]
["2020-08-03",73.42,72.08,73.510000000000005,71.819999999999993,"6,91K",4.07E-2]
["2020-08-04",73.45,73.489999999999995,73.52,72.48,"13,10K",4.0000000000000002E-4]
["2020-08-05",73.84,73.930000000000007,74.19,73.55,"3,50K",5.3E-3]
["2020-08-06",73.95,73.83,74.48,73.36,"2,67K",1.5E-3]
["2020-08-07",75.36,74.760000000000005,75.52,74.44,"19,44K",1.9099999999999999E-2]
["2020-08-10",75.69,75.81,76,75.23,"19,52K",4.4000000000000003E-3]
["2020-08-11",76.790000000000006,76.67,77.11,76.150000000000006,"12,28K",1.4500000000000001E-2]
["2020-08-12",76.739999999999995,76.06,76.75,75.94,"9,21K",-6.9999999999999999E-4]
["2020-08-13",76.650000000000006,76.41,76.849999999999994,76.099999999999994,"2,00K",-1.1999999999999999E-3]
["2020-08-14",76.44,76.63,76.63,75.569999999999993,"4,04K",-2.7000000000000001E-3]
["2020-08-17",76.55,76.39,76.680000000000007,76.040000000000006,"4,58K",1.4E-3]
["2020-08-18",76.34,76.150000000000006,76.760000000000005,75.73,"2,83K",-2.7000000000000001E-3]
["2020-08-19",77.02,76.47,77.02,76.41,"1,66K",8.8999999999999999E-3]
["2020-08-20",76.41,75.62,76.41,75.53,"4,13K",-7.9000000000000008E-3]
["2020-08-21",77.260000000000005,76.83,77.489999999999995,76.19,"5,82K",1.11E-2]
["2020-08-24",78.7,78.39,78.7,78.290000000000006,"3,17K",1.8599999999999998E-2]
["2020-08-25",79.12,79.91,80.05,78.900000000000006,"5,93K",5.3E-3]
["2020-08-26",80.290000000000006,79.650000000000006,80.3,79.650000000000006,"3,67K",1.4800000000000001E-2]
["2020-08-27",82.19,81.180000000000007,82.37,80.87,"11,74K",2.3699999999999999E-2]
["2020-08-28",81.430000000000007,82.01,82.01,81.05,"2,17K",-9.1999999999999998E-3]
["2020-08-31",81.31,82.65,82.69,81.209999999999994,"1,77K",-1.5E-3]
["2020-09-01",81.900000000000006,81.67,82.06,80.95,"14,49K",7.3000000000000001E-3]
["2020-09-02",84.35,83.77,84.67,83.77,"9,08K",2.9899999999999999E-2]
["2020-09-03",80.84,86.18,86.4,80.13,"11,46K",-4.1599999999999998E-2]
["2020-09-04",76.510000000000005,79.239999999999995,81.209999999999994,75.45,"24,07K",-5.3600000000000002E-2]
["2020-09-07",79.150000000000006,77.650000000000006,79.150000000000006,77.59,"9,63K",3.4500000000000003E-2]
["2020-09-08",75.63,79.41,79.55,75.239999999999995,"22,56K",-4.4499999999999998E-2]
["2020-09-09",77.599999999999994,75.09,77.680000000000007,75.02,"33,10K",2.5999999999999999E-2]
["2020-09-10",77.28,77.45,78.099999999999994,76.349999999999994,"9,98K",-4.1000000000000003E-3]
["2020-09-11",75.08,75.790000000000006,76.02,74.61,"11,84K",-2.8500000000000001E-2]
["2020-09-14",76.95,76.48,77.069999999999993,75.8,"2,80K",2.4899999999999999E-2]
["2020-09-15",78.040000000000006,76.73,78.12,76.599999999999994,"10,76K",1.4200000000000001E-2]
["2020-09-16",78.3,77.849999999999994,78.36,77.63,"6,24K",3.3E-3]
["2020-09-17",75.819999999999993,74.95,76.37,74.42,"14,06K",-3.1699999999999999E-2]
["2020-09-18",74.319999999999993,75.459999999999994,75.95,74.319999999999993,"6,71K",-1.9800000000000002E-2]
["2020-09-21",70.66,73.260000000000005,73.31,70.47,"25,57K",-4.9200000000000001E-2]
["2020-09-22",72.75,72.510000000000005,73.34,72.17,"13,06K",2.9600000000000001E-2]
["2020-09-23",73.62,74.239999999999995,74.98,73.62,"2,88K",1.2E-2]
["2020-09-24",71.66,70.88,71.680000000000007,70.16,"16,73K",-2.6599999999999999E-2]
["2020-09-25",72.66,71.819999999999993,72.760000000000005,70.709999999999994,"7,29K",1.4E-2]
["2020-09-28",76.180000000000007,74.98,76.3,74.98,"8,72K",4.8399999999999999E-2]
["2020-09-29",75.25,76.34,76.34,75.06,"5,44K",-1.2200000000000001E-2]
["2020-09-30",76.819999999999993,74.3,76.819999999999993,74.14,"7,88K",2.0899999999999998E-2]
["2020-10-01",77.11,77.290000000000006,77.650000000000006,76.69,"12,09K",3.8E-3]
["2020-10-02",75.930000000000007,75.319999999999993,76.39,74.459999999999994,"8,93K",-1.5299999999999999E-2]
["2020-10-05",77.31,76.66,77.55,76.33,"10,55K",1.8200000000000001E-2]
["2020-10-06",77.81,77.63,78.2,77.36,"17,18K",6.4999999999999997E-3]
["2020-10-07",77.94,76.78,77.95,76.78,"3,92K",1.6999999999999999E-3]
["2020-10-08",79.27,79.489999999999995,79.77,79.02,"2,85K",1.7100000000000001E-2]
["2020-10-09",80.510000000000005,80.3,80.52,80.11,"17,65K",1.5599999999999999E-2]
["2020-10-12",83.36,81.36,83.36,81.34,"8,74K",3.5400000000000001E-2]
["2020-10-13",83.78,83.38,84.01,83.11,"7,18K",5.0000000000000001E-3]
["2020-10-14",82.78,83.6,83.89,82.78,"5,34K",-1.1900000000000001E-2]
["2020-10-15",81.099999999999994,81.14,81.33,80.12,"10,91K",-2.0299999999999999E-2]
["2020-10-16",82.73,82.15,83.33,81.77,"12,65K",2.01E-2]
["2020-10-19",81.03,82.71,82.94,80.8,"7,12K",-2.0500000000000001E-2]
["2020-10-20",79.260000000000005,79.73,80,78.959999999999994,"9,72K",-2.18E-2]
["2020-10-21",79.099999999999994,79.73,79.86,78.5,"10,22K",-2E-3]
["2020-10-22",78.84,78.14,79.239999999999995,77.98,"4,92K",-3.3E-3]
["2020-10-23",79.569999999999993,79.73,80.260000000000005,79.569999999999993,"5,19K",9.2999999999999992E-3]
["2020-10-26",76.59,78.27,78.86,76.59,"6,11K",-3.7499999999999999E-2]
["2020-10-27",77.010000000000005,77.66,78.08,76.84,"9,75K",5.4999999999999997E-3]
["2020-10-28",73.2,75.92,75.92,72.540000000000006,"22,11K",-4.9500000000000002E-2]
["2020-10-29",73.78,73.53,73.78,71.91,"17,07K",7.9000000000000008E-3]
["2020-10-30",72.17,71.72,73.16,71,"16,15K",-2.18E-2]
["2020-11-02",74.33,72.98,75.040000000000006,72.91,"19,11K",2.9899999999999999E-2]
["2020-11-03",77.14,74.89,77.14,74.790000000000006,"6,30K",3.78E-2]
["2020-11-04",81.02,76.150000000000006,81.02,75.81,"15,45K",5.0299999999999997E-2]
["2020-11-05",82.53,81.38,83,81.099999999999994,"26,83K",1.8599999999999998E-2]
["2020-11-06",81.7,81.52,82.2,80.05,"22,21K",-1.01E-2]
["2020-11-09",86.98,83.85,89.35,83.85,"29,98K",6.4600000000000005E-2]
["2020-11-10",83.42,84.61,85.04,82.48,"7,84K",-4.0899999999999999E-2]
["2020-11-11",85.55,84.59,85.75,84.22,"4,12K",2.5499999999999998E-2]
["2020-11-12",84.57,84.56,85.12,84.31,"8,79K",-1.15E-2]
["2020-11-13",84.54,84.2,84.98,84.2,"7,80K",-4.0000000000000002E-4]
["2020-11-16",87.43,86.93,88.2,86.74,"12,28K",3.4200000000000001E-2]
["2020-11-17",86.68,87.17,87.17,85.94,"2,12K",-8.6E-3]
["2020-11-18",86.93,86,87.3,86,"3,77K",2.8999999999999998E-3]
["2020-11-19",84.37,84.84,84.88,83.95,"11,64K",-2.9399999999999999E-2]
["2020-11-20",85.19,84.5,85.3,84.46,"1,48K",9.7000000000000003E-3]
["2020-11-23",84.41,84.79,85.44,84.41,"10,03K",-9.1999999999999998E-3]
["2020-11-24",87.47,86.44,87.47,86.08,"5,06K",3.6299999999999999E-2]
["2020-11-25",87.1,87.9,88.03,86.97,"4,91K",-4.1999999999999997E-3]
["2020-11-26",87.28,87.43,87.5,87.23,"7,99K",2.0999999999999999E-3]
["2020-11-27",87.35,87.12,87.72,87.12,"7,84K",8.0000000000000004E-4]
["2020-11-30",85.59,86.14,86.79,85.51,"4,95K",-2.01E-2]
["2020-12-01",88.24,87.95,88.74,87.83,"15,58K",3.1E-2]
["2020-12-02",87.45,87.18,87.52,86.7,"14,93K",-8.9999999999999993E-3]
["2020-12-03",87.79,87.43,87.8,87.3,"7,76K",3.8999999999999998E-3]
["2020-12-04",88.61,87.7,88.61,87.41,"17,30K",9.2999999999999992E-3]
["2020-12-07",88.74,88.66,88.79,88.23,"16,06K",1.5E-3]
["2020-12-08",89.07,88.3,89.07,87.65,"6,49K",3.7000000000000002E-3]
["2020-12-09",89.06,89.44,89.71,89.06,"21,67K",-1E-4]
["2020-12-10",87.92,87.99,88.35,86.92,"13,79K",-1.2800000000000001E-2]
["2020-12-11",86.48,87.43,87.43,85.73,"9,35K",-1.6400000000000001E-2]
["2020-12-14",87.84,88.04,88.99,87.84,"8,43K",1.5699999999999999E-2]
["2020-12-15",87.26,86.99,87.72,86.99,"5,48K",-6.6E-3]
["2020-12-16",88.85,88.56,88.87,88.01,"5,48K",1.8200000000000001E-2]
["2020-12-17",88.92,89.31,89.4,88.9,"11,93K",8.0000000000000004E-4]
["2020-12-18",88.24,89.15,89.42,88.04,"6,82K",-7.6E-3]
["2020-12-21",86.54,88.33,88.54,84.44,"23,45K",-1.9300000000000001E-2]
["2020-12-22",87.93,87.62,88.47,87.62,"5,30K",1.61E-2]
["2020-12-23",88.7,88.23,88.73,88.23,"2,56K",8.8000000000000005E-3]
["2020-12-28",90.02,89.69,90.2,89.52,"13,64K",1.49E-2]
["2020-12-29",90.13,90.8,90.85,89.9,"20,53K",1.1999999999999999E-3]
["2020-12-30",89.84,90.06,90.4,89.84,"20,16K",-3.2000000000000002E-3]
["2021-01-04",87.94,91.52,91.82,87.72,"9,19K",-2.1100000000000001E-2]
["2021-01-05",88.57,88,89.14,87.5,"17,29K",7.1999999999999998E-3]
["2021-01-06",91.28,88.53,91.56,87.49,"11,55K",3.0599999999999999E-2]
["2021-01-07",93,91.36,93.36,91,"11,01K",1.8800000000000001E-2]
["2021-01-08",93.57,94.25,94.25,93.3,"8,94K",6.1000000000000004E-3]
["2021-01-11",94.15,93.87,94.3,93.41,"6,46K",6.1999999999999998E-3]
["2021-01-12",93.84,94.09,94.33,93.42,"4,17K",-3.3E-3]
["2021-01-13",94.15,93.76,94.2,92.88,"2,77K",3.3E-3]
["2021-01-14",94.59,94.64,95.08,94.42,"5,40K",4.7000000000000002E-3]
["2021-01-15",93.04,93.26,93.5,91.91,"8,72K",-1.6400000000000001E-2]
["2021-01-18",93.1,92.54,93.1,92.35,"5,23K",5.9999999999999995E-4]
["2021-01-19",93.22,93.85,93.85,93.11,"1,04K",1.2999999999999999E-3]
["2021-01-20",96.12,94.03,96.23,94,"6,64K",3.1099999999999999E-2]
["2021-01-21",96.44,97.24,97.24,96.24,"2,99K",3.3E-3]
["2021-01-22",95.57,95.56,95.77,94.66,"15,10K",-8.9999999999999993E-3]
["2021-01-25",95.13,96.46,96.52,94.15,"2,62K",-4.5999999999999999E-3]
["2021-01-26",96.39,95.88,96.89,95.88,"4,84K",1.32E-2]
["2021-01-27",93.5,95.86,96.38,93,"8,47K",-0.03]
["2021-01-28",94.51,91.14,94.89,89.95,"9,08K",1.0800000000000001E-2]
["2021-01-29",90.52,91.01,92.67,90.52,"8,49K",-4.2200000000000001E-2]
["2021-02-01",92.22,90.87,92.22,90.74,"6,38K",1.8800000000000001E-2]
["2021-02-02",96.52,93.88,96.52,93.88,"5,27K",4.6600000000000003E-2]
["2021-02-03",96.17,97.03,97.03,95.79,"5,35K",-3.5999999999999999E-3]
["2021-02-04",97.88,96.18,97.88,96.18,"6,97K",1.78E-2]
["2021-02-05",99.02,99.03,99.64,98.48,"4,66K",1.1599999999999999E-2]
["2021-02-08",99.4,99.51,99.88,99.4,"7,67K",3.8E-3]
["2021-02-09",99.59,99.87,100.06,99.26,"3,26K",1.9E-3]
["2021-02-10",99.09,100.16,100.48,98.18,"1,82K",-5.0000000000000001E-3]
["2021-02-11",99.79,99.71,100.04,99.62,"4,16K",7.1000000000000004E-3]
["2021-02-12",100.12,99.39,100.2,99.01,"3,20K",3.3E-3]
["2021-02-15",101.68,101.4,101.78,101.34,"2,35K",1.5599999999999999E-2]
["2021-02-16",100.92,101.7,101.76,100.82,"3,49K",-7.4999999999999997E-3]
["2021-02-17",99.91,100.78,101.2,99.91,"13,55K",-0.01]
["2021-02-18",99.27,100.66,100.82,98.77,"6,22K",-6.4000000000000003E-3]
["2021-02-19",100.38,99.68,100.6,99.4,"4,44K",1.12E-2]
["2021-02-22",98.18,97.82,98.18,97.58,"5,71K",-2.1899999999999999E-2]
["2021-02-23",96.64,98.36,98.36,94.86,"10,36K",-1.5699999999999999E-2]
["2021-02-24",99.02,97.45,99.14,97.12,"6,11K",2.46E-2]
["2021-02-25",97.54,100,100.12,97.35,"7,64K",-1.49E-2]
["2021-02-26",96.19,94.84,96.26,93.39,"13,61K",-1.38E-2]
["2021-03-01",99.26,97.07,99.34,96.97,"9,74K",3.1899999999999998E-2]
["2021-03-02",98.16,98.85,99.72,98.16,"6,94K",-1.11E-2]
["2021-03-03",97.58,98.83,99.22,96.6,"6,12K",-5.8999999999999999E-3]
["2021-03-04",95.92,95.43,96.08,94.21,"11,10K",-1.7000000000000001E-2]
["2021-03-05",92.84,93.05,96,92.29,"9,92K",-3.2099999999999997E-2]
["2021-03-08",99.36,96.14,99.81,95.79,"10,68K",7.0199999999999999E-2]
["2021-03-09",100.22,98.24,100.22,98.2,"20,79K",8.6999999999999994E-3]
["2021-03-10",100.8,99.18,100.92,99.18,"17,84K",5.7999999999999996E-3]
["2021-03-11",102.94,101.64,102.94,101.34,"2,26K",2.12E-2]
["2021-03-12",101.58,101.48,102.04,101.18,"5,54K",-1.32E-2]
["2021-03-15",102.58,102.7,103.38,102.02,"2,52K",9.7999999999999997E-3]
["2021-03-16",104.42,104.1,104.92,103.5,"3,53K",1.7899999999999999E-2]
["2021-03-17",103.02,104.08,104.08,102.66,"5,64K",-1.34E-2]
["2021-03-18",103.62,103.6,104,102.66,"70,67K",5.7999999999999996E-3]
["2021-03-19",101.72,101.92,102.3,100.3,"8,34K",-1.83E-2]
["2021-03-22",102.66,100.92,102.76,100.86,"5,26K",9.1999999999999998E-3]
["2021-03-23",103.18,102.38,103.78,101.98,"29,60K",5.1000000000000004E-3]
["2021-03-24",103.04,101.92,103.34,101.82,"11,58K",-1.4E-3]
["2021-03-25",101.36,101.18,101.76,99.37,"10,60K",-1.6299999999999999E-2]
["2021-03-26",103.66,103.06,103.66,102.64,"6,07K",2.2700000000000001E-2]
["2021-03-29",104.8,104.6,105.22,104.2,"8,01K",1.0999999999999999E-2]
["2021-03-30",105.36,105.86,105.98,104.8,"9,62K",5.3E-3]
["2021-03-31",106.42,105.18,106.42,104.98,"6,35K",1.01E-2]
["2021-04-01",107.46,106.68,107.72,106.54,"10,59K",9.7999999999999997E-3]
["2021-04-06",110.84,110.24,110.94,110.08,"9,00K",3.15E-2]
["2021-04-07",110.04,110.12,110.46,109.78,"9,59K",-7.1999999999999998E-3]
["2021-04-08",110.86,111.32,111.32,110.48,"8,19K",7.4999999999999997E-3]
["2021-04-09",111.62,111.34,111.74,111.16,"11,25K",6.8999999999999999E-3]
["2021-04-12",112.32,112.34,112.66,112.12,"4,24K",6.3E-3]
["2021-04-13",112.74,112.9,113.04,112,"4,28K",3.7000000000000002E-3]
["2021-04-14",113.06,113,113.5,112.84,"2,99K",2.8E-3]
["2021-04-15",114,112.76,114.22,112.76,"8,15K",8.3000000000000001E-3]
["2021-04-16",114.76,114.16,115.2,114.08,"16,45K",6.7000000000000002E-3]
["2021-04-19",113.62,114.78,114.9,113.62,"5,07K",-9.9000000000000008E-3]
["2021-04-20",111.22,113.52,113.68,111.22,"14,16K",-2.1100000000000001E-2]
["2021-04-21",113.06,111.98,113.06,111.62,"6,43K",1.6500000000000001E-2]
["2021-04-22",114.36,113.72,114.36,113.26,"4,98K",1.15E-2]
["2021-04-23",113.84,112.24,113.84,111.86,"4,11K",-4.4999999999999997E-3]
["2021-04-26",114.58,113.82,114.8,113.42,"2,13K",6.4999999999999997E-3]
["2021-04-27",114.22,114.8,114.88,113.78,"11,69K",-3.0999999999999999E-3]
["2021-04-28",114.36,114.86,114.86,114.28,"4,64K",1.1999999999999999E-3]
["2021-04-29",114.3,115.18,115.5,114.3,"2,58K",-5.0000000000000001E-4]
["2021-04-30",114.54,114.84,115.06,114.1,"8,77K",2.0999999999999999E-3]
["2021-05-03",115.16,115.28,115.78,114.82,"9,18K",5.4000000000000003E-3]
["2021-05-04",112.42,114.92,115.22,111.92,"7,96K",-2.3800000000000002E-2]
["2021-05-05",114.74,114.34,115,113.8,"9,75K",2.06E-2]
["2021-05-06",114.04,114.38,114.52,112.5,"8,96K",-6.1000000000000004E-3]
["2021-05-07",116.34,115.48,117.98,114.98,"7,34K",2.0199999999999999E-2]
["2021-05-10",115.9,116.2,116.26,115.34,"4,79K",-3.8E-3]
["2021-05-11",111.42,113.02,113.02,109.68,"19,43K",-3.8699999999999998E-2]
["2021-05-12",109.5,111.58,111.82,109.5,"11,11K",-1.72E-2]
["2021-05-13",110.2,107.38,111.04,106.52,"8,43K",6.4000000000000003E-3]
["2021-05-14",112.56,111.22,112.56,110.86,"6,34K",2.1399999999999999E-2]
["2021-05-17",111.74,112.78,112.92,111.52,"8,12K",-7.3000000000000001E-3]
["2021-05-18",111.66,113.02,113.1,111.3,"11,99K",-6.9999999999999999E-4]
["2021-05-19",107.54,108.52,108.66,106.4,"10,24K",-3.6900000000000002E-2]
["2021-05-20",111.58,109.28,111.58,108.36,"5,27K",3.7600000000000001E-2]
["2021-05-21",112.56,111.9,113.42,111.56,"6,44K",8.8000000000000005E-3]
["2021-05-25",113.04,114.1,114.14,113.04,"5,61K",4.3E-3]
["2021-05-26",113.6,113.74,113.9,112.84,"3,80K",5.0000000000000001E-3]
["2021-05-27",114.26,113.22,114.6,113.02,"3,00K",5.7999999999999996E-3]
["2021-05-28",114.72,114.74,115.26,114.64,"5,48K",4.0000000000000001E-3]
["2021-05-31",113.42,114.42,114.56,113.38,"3,64K",-1.1299999999999999E-2]
["2021-06-01",114.06,114.2,115.34,113.62,"3,71K",5.5999999999999999E-3]
["2021-06-02",114.62,113.96,114.62,113.72,"1,81K",4.8999999999999998E-3]
["2021-06-03",114.6,114.54,114.66,112.6,"2,24K",-2.0000000000000001E-4]
["2021-06-04",115.44,114.46,115.56,114.26,"4,50K",7.3000000000000001E-3]
["2021-06-07",114.96,115.6,116,114.96,"1,87K",-4.1999999999999997E-3]
["2021-06-08",114.98,115.7,116.14,114.98,"1,46K",2.0000000000000001E-4]
["2021-06-09",115.8,116.08,116.08,115.58,"1,33K",7.1000000000000004E-3]
["2021-06-10",116.34,115.52,116.84,115,"4,24K",4.7000000000000002E-3]
["2021-06-11",117.08,117,117.22,116.16,"4,41K",6.4000000000000003E-3]
["2021-06-14",116.68,117.84,117.84,116.68,"1,01K",-3.3999999999999998E-3]
["2021-06-15",116.9,118.1,118.24,116.9,"3,45K",1.9E-3]
["2021-06-16",117.28,117.42,117.58,117.08,"4,48K",3.3E-3]
["2021-06-17",118.14,116.48,118.24,116.48,"2,49K",7.3000000000000001E-3]
["2021-06-18",116.04,118.32,118.32,115.74,"3,41K",-1.78E-2]
["2021-06-21",117.64,114.78,117.7,114.74,"6,02K",1.38E-2]
["2021-06-22",119,118.3,119.1,117.84,"4,16K",1.1599999999999999E-2]
["2021-06-23",118.96,119.68,119.68,118.72,"2,35K",-2.9999999999999997E-4]
["2021-06-24",120.16,119.38,120.34,119.38,"1,91K",1.01E-2]
["2021-06-25",120.76,120.16,120.78,120.08,"3,16K",5.0000000000000001E-3]
["2021-06-28",120.86,121.1,121.48,120.86,"6,03K",8.0000000000000004E-4]
["2021-06-29",122.12,121.52,122.46,121.52,"7,06K",1.04E-2]
["2021-06-30",122.66,122.22,122.76,121.4,"3,74K",4.4000000000000003E-3]
["2021-07-01",123.44,123.24,123.88,122.62,"3,90K",6.4000000000000003E-3]
["2021-07-02",125.04,124.3,125.06,124.28,"4,41K",1.2999999999999999E-2]
["2021-07-05",125.92,125.46,125.94,125.28,"1,36K",7.0000000000000001E-3]
["2021-07-06",124.86,125.34,126.1,124.28,"3,04K",-8.3999999999999995E-3]
["2021-07-07",126.42,125.9,126.8,125.38,"3,31K",1.2500000000000001E-2]
["2021-07-08",123.72,125.56,125.56,122.5,"8,66K",-2.1399999999999999E-2]
["2021-07-09",126.54,124.76,126.54,124.58,"4,32K",2.2800000000000001E-2]
["2021-07-12",127.24,126.56,127.42,125.68,"5,90K",5.4999999999999997E-3]
["2021-07-13",128.54,127.5,128.54,127.24,"6,35K",1.0200000000000001E-2]
["2021-07-14",127.46,127.26,128.54,127.24,"2,06K",-8.3999999999999995E-3]
["2021-07-15",127.24,127.22,127.56,126.62,"3,57K",-1.6999999999999999E-3]
["2021-07-16",126.22,126.86,127.8,126,"2,87K",-8.0000000000000002E-3]
["2021-07-19",121.4,124.24,124.34,119.92,"12,39K",-3.8199999999999998E-2]
["2021-07-20",124.52,122.62,124.9,121.94,"5,77K",2.5700000000000001E-2]
["2021-07-21",126.32,125.54,126.42,125.42,"5,11K",1.4500000000000001E-2]
["2021-07-22",127.12,127.28,127.48,126.3,"3,10K",6.3E-3]
["2021-07-23",129.97999999999999,128.41999999999999,130,128.34,"5,09K",2.2499999999999999E-2]
["2021-07-26",130.30000000000001,129.47999999999999,130.30000000000001,128.58000000000001,"6,19K",2.5000000000000001E-3]
["2021-07-27",128.04,130.04,130.4,128.04,"4,97K",-1.7299999999999999E-2]
["2021-07-28",129.41999999999999,129.02000000000001,129.91999999999999,129,"2,88K",1.0800000000000001E-2]
["2021-07-29",129.82,129.08000000000001,130,128.82,"2,89K",3.0999999999999999E-3]
["2021-07-30",128.38,127.32,129,127.1,"1,62K",-1.11E-2]
["2021-08-02",129.16,129.80000000000001,129.91999999999999,129,"5,35K",6.1000000000000004E-3]
["2021-08-03",128.32,128.28,128.6,127.14,"5,14K",-6.4999999999999997E-3]
["2021-08-04",129.19999999999999,129.66,129.86000000000001,128.54,"3,05K",6.8999999999999999E-3]
["2021-08-05",130.08000000000001,129.22,130.1,129.12,"6,79K",6.7999999999999996E-3]
["2021-08-06",131.66,130.66,131.78,130.5,"2,68K",1.21E-2]
["2021-08-09",131.68,131.46,131.91999999999999,131.16,"4,49K",2.0000000000000001E-4]
["2021-08-10",132.36000000000001,131.76,132.9,131.76,"3,31K",5.1999999999999998E-3]
["2021-08-11",132.36000000000001,132.41999999999999,132.9,132.02000000000001,"2,25K",0]
["2021-08-12",132.9,132.68,133,132.36000000000001,"2,29K",4.1000000000000003E-3]
["2021-08-13",133.18,133.68,133.88,133.13999999999999,"2,20K",2.0999999999999999E-3]
["2021-08-16",132.54,132.69999999999999,133.19999999999999,131.82,"2,25K",-4.7999999999999996E-3]
["2021-08-17",133.24,133.26,133.47999999999999,132.80000000000001,"1,95K",5.3E-3]
["2021-08-18",132.86000000000001,133.4,133.44,132.63999999999999,"1,79K",-2.8999999999999998E-3]
["2021-08-19",130.47999999999999,129.04,130.88,127.84,"12,18K",-1.7899999999999999E-2]
["2021-08-20",132.82,130.36000000000001,132.97999999999999,129.56,"11,22K",1.7899999999999999E-2]
["2021-08-23",135.08000000000001,133.69999999999999,135.1,133.16,"5,88K",1.7000000000000001E-2]
["2021-08-24",135.36000000000001,135.47999999999999,135.58000000000001,134.78,"2,72K",2.0999999999999999E-3]
["2021-08-25",135.63999999999999,135.38,135.66,135.06,"2,98K",2.0999999999999999E-3]
["2021-08-26",134.54,135.13999999999999,135.56,134.13999999999999,"5,43K",-8.0999999999999996E-3]
["2021-08-27",135.63999999999999,134.52000000000001,135.76,134.4,"7,36K",8.2000000000000007E-3]
["2021-08-30",137.5,135.94,137.54,135.94,"16,97K",1.37E-2]
["2021-08-31",137.18,137.58000000000001,137.62,135.56,"20,51K",-2.3E-3]
["2021-09-01",136.62,137.74,137.9,136.46,"9,05K",-4.1000000000000003E-3]
["2021-09-02",137.24,136.5,137.36000000000001,136.44,"3,77K",4.4999999999999997E-3]
["2021-09-03",136.6,137.13999999999999,137.30000000000001,135.76,"6,56K",-4.7000000000000002E-3]
["2021-09-06",137.47999999999999,137.08000000000001,137.63999999999999,137.04,"3,00K",6.4000000000000003E-3]
["2021-09-07",136.02000000000001,137.1,137.1,135.63999999999999,"3,83K",-1.06E-2]
["2021-09-08",135.52000000000001,136.1,136.5,135,"5,31K",-3.7000000000000002E-3]
["2021-09-09",136.06,134.66,137.02000000000001,134.38,"4,36K",4.0000000000000001E-3]
["2021-09-10",134.18,135.41999999999999,136.02000000000001,133.82,"2,41K",-1.38E-2]
["2021-09-13",133.04,134.38,134.94,132.80000000000001,"6,21K",-8.5000000000000006E-3]
["2021-09-14",132.72,133.44,134.24,132.34,"8,21K",-2.3999999999999998E-3]
["2021-09-15",132.54,132.5,132.68,131.56,"6,06K",-1.4E-3]
["2021-09-16",132.91999999999999,134.30000000000001,134.68,132.46,"3,54K",2.8999999999999998E-3]
["2021-09-17",132.4,134.66,134.66,132.4,"1,52K",-3.8999999999999998E-3]
["2021-09-20",127.68,129.94,129.94,127.5,"30,05K",-3.56E-2]
["2021-09-21",128.9,129.28,130.5,127.24,"18,48K",9.5999999999999992E-3]
["2021-09-22",130.22,128.9,130.22,128.19999999999999,"4,25K",1.0200000000000001E-2]
["2021-09-23",133.16,131.24,133.19999999999999,131.02000000000001,"12,00K",2.2599999999999999E-2]
["2021-09-24",132.69999999999999,132.34,133.44,131.68,"7,72K",-3.5000000000000001E-3]
["2021-09-27",133.32,134.91999999999999,134.91999999999999,133.04,"5,07K",4.7000000000000002E-3]
["2021-09-28",128.46,132.46,132.46,128.38,"9,77K",-3.6499999999999998E-2]
["2021-09-29",129.76,129.34,130.41999999999999,128.68,"6,88K",1.01E-2]
["2021-09-30",128.82,131.22,131.34,128.78,"5,40K",-7.1999999999999998E-3]
["2021-10-01",127.2,124.24,127.38,123.86,"20,34K",-1.26E-2]
["2021-10-04",124.5,127.62,128.36000000000001,124.5,"7,82K",-2.12E-2]
["2021-10-05",129.34,125.94,129.58000000000001,125.68,"7,03K",3.8899999999999997E-2]
["2021-10-06",126.78,126.82,127.76,125.32,"5,33K",-1.9800000000000002E-2]
["2021-10-07",133.4,131.26,133.78,130.86000000000001,"14,11K",5.2200000000000003E-2]
["2021-10-08",131.80000000000001,132.5,132.76,131.56,"5,01K",-1.2E-2]
["2021-10-11",132.52000000000001,130.47999999999999,132.68,130.1,"8,45K",5.4999999999999997E-3]
["2021-10-12",129.78,127.94,130.6,127.94,"6,24K",-2.07E-2]
["2021-10-13",128.19999999999999,128.54,129.76,127.78,"4,52K",-1.2200000000000001E-2]
["2021-10-14",133.18,130.74,133.18,130.52000000000001,"10,05K",3.8800000000000001E-2]
["2021-10-15",135.52000000000001,134.44,135.76,134.41999999999999,"9,03K",1.7600000000000001E-2]
["2021-10-18",136.24,135.36000000000001,136.5,134.18,"11,40K",5.3E-3]
["2021-10-19",137.91999999999999,136.66,138.06,136.54,"7,71K",1.23E-2]
["2021-10-20",139.18,137.97999999999999,139.36000000000001,137.97999999999999,"5,86K",9.1000000000000004E-3]
["2021-10-21",138.84,138.38,139.46,138.38,"4,88K",-2.3999999999999998E-3]
["2021-10-22",139.26,139.86000000000001,140.6,139.26,"13,84K",3.0000000000000001E-3]
["2021-10-25",141.06,140.12,141.06,139.88,"6,13K",1.29E-2]
["2021-10-26",143.08000000000001,142.6,143.6,142.34,"4,72K",1.43E-2]
["2021-10-27",142.16,142.52000000000001,142.63999999999999,141.66,"7,13K",-6.4000000000000003E-3]
["2021-10-28",142.1,141.18,142.28,141.04,"8,26K",-4.0000000000000002E-4]
["2021-10-29",143.94,141.18,143.94,141,"6,05K",1.29E-2]
["2021-11-01",144.4,145.02000000000001,145.82,143.78,"8,92K",3.2000000000000002E-3]
["2021-11-02",145.94,144.41999999999999,146,144.34,"6,33K",1.0699999999999999E-2]
["2021-11-03",145.68,145.76,145.88,145.5,"2,73K",-1.8E-3]
["2021-11-04",148.91999999999999,148.30000000000001,149.68,148.28,"19,64K",2.2200000000000001E-2]
["2021-11-05",151.04,149.38,152.28,149.38,"16,75K",1.4200000000000001E-2]
["2021-11-08",150.46,150.1,151.19999999999999,150,"21,60K",-3.8E-3]
["2021-11-09",149.1,149.69999999999999,150.56,148.74,"5,51K",-8.9999999999999993E-3]
["2021-11-10",149.84,149.6,150.04,148.4,"5,84K",5.0000000000000001E-3]
["2021-11-11",149.28,149.02000000000001,149.69999999999999,148.86000000000001,"2,25K",-3.7000000000000002E-3]
["2021-11-12",150.9,149.28,151.04,148.94,"8,61K",1.09E-2]
["2021-11-15",151.76,151.24,152.36000000000001,151.16,"5,25K",5.7000000000000002E-3]
["2021-11-16",154.16,152.13999999999999,154.16,151.66,"6,80K",1.5800000000000002E-2]
["2021-11-17",153.52000000000001,154.19999999999999,154.24,152.94,"8,48K",-4.1999999999999997E-3]
["2021-11-18",153.18,153.68,154.28,151.76,"7,25K",-2.2000000000000001E-3]
["2021-11-19",154.54,154.91999999999999,155.38,153.69999999999999,"6,03K",8.8999999999999999E-3]
["2021-11-22",156.78,155.32,157.69999999999999,155,"14,88K",1.4500000000000001E-2]
["2021-11-23",152.46,153.06,154.69999999999999,151.72,"9,07K",-2.76E-2]
["2021-11-24",154.88,154.16,155.22,152.80000000000001,"6,28K",1.5900000000000001E-2]
["2021-11-25",155.96,156.41999999999999,156.41999999999999,155.80000000000001,"3,06K",7.0000000000000001E-3]
["2021-11-26",147.16,149.62,150.88,146.72,"8,99K",-5.6399999999999999E-2]
["2021-11-29",150.96,150.30000000000001,151.52000000000001,149.4,"14,72K",2.58E-2]
["2021-11-30",147.06,147.96,149.6,146.26,"19,58K",-2.58E-2]
["2021-12-01",150.19999999999999,147.58000000000001,150.58000000000001,147.5,"15,17K",2.1399999999999999E-2]
["2021-12-02",144.41999999999999,142.91999999999999,145.62,141.34,"20,58K",-3.85E-2]
["2021-12-03",143.58000000000001,146.58000000000001,147.9,142.63999999999999,"14,47K",-5.7999999999999996E-3]
["2021-12-06",146.82,145.38,147.16,143.58000000000001,"12,06K",2.2599999999999999E-2]
["2021-12-07",154.1,149.63999999999999,154.22,149.41999999999999,"23,33K",4.9599999999999998E-2]
["2021-12-08",152.30000000000001,154.04,155.02000000000001,151.9,"9,57K",-1.17E-2]
["2021-12-09",153.62,153.46,153.63999999999999,152.4,"9,94K",8.6999999999999994E-3]
["2021-12-10",152.56,152.41999999999999,154.56,152.1,"5,74K",-6.8999999999999999E-3]
["2021-12-13",152.66,155.34,156.41999999999999,152.26,"15,80K",6.9999999999999999E-4]
["2021-12-14",149,153.26,153.52000000000001,148.78,"9,08K",-2.4E-2]
["2021-12-15",148.91999999999999,150.62,150.80000000000001,148.91999999999999,"8,23K",-5.0000000000000001E-4]
["2021-12-16",154.08000000000001,155.74,157.28,153.62,"12,75K",3.4599999999999999E-2]
["2021-12-17",150.56,151.63999999999999,152.02000000000001,147.36000000000001,"10,87K",-2.2800000000000001E-2]
["2021-12-20",143.12,144.94,146.24,143.12,"13,83K",-4.9399999999999999E-2]
["2021-12-21",148.30000000000001,147.28,148.52000000000001,146.66,"5,81K",3.6200000000000003E-2]
["2021-12-22",152.5,150.54,152.5,149.96,"5,58K",2.8299999999999999E-2]
["2021-12-23",155.76,153.46,155.82,153.22,"4,91K",2.1399999999999999E-2]
["2021-12-27",157.96,155.02000000000001,158.28,155.02000000000001,"7,73K",1.41E-2]
["2021-12-28",159.78,159.32,160.86000000000001,159.30000000000001,"8,59K",1.15E-2]
["2021-12-29",159.02000000000001,160.18,160.69999999999999,158.68,"8,89K",-4.7999999999999996E-3]
["2021-12-30",159.97999999999999,159.74,160.44,159.74,"2,05K",6.0000000000000001E-3]
["2022-01-03",158.4,159,159.72,157.62,"11,98K",-9.9000000000000008E-3]
["2022-01-04",160.13999999999999,160.84,161.78,159.5,"17,21K",1.0999999999999999E-2]
["2022-01-05",159.18,159.69999999999999,160.04,158.72,"4,30K",-6.0000000000000001E-3]
["2022-01-06",154.02000000000001,153.72,154.82,151.91999999999999,"8,44K",-3.2399999999999998E-2]
["2022-01-07",152.02000000000001,153.58000000000001,154.38,150.88,"18,38K",-1.2999999999999999E-2]
["2022-01-10",147.58000000000001,152.58000000000001,152.6,145.9,"14,24K",-2.92E-2]
["2022-01-11",151.91999999999999,151.4,153,149.44,"15,03K",2.9399999999999999E-2]
["2022-01-12",153.76,154.26,155.97999999999999,152.82,"7,36K",1.21E-2]
["2022-01-13",153.19999999999999,152.62,154.26,152.36000000000001,"7,42K",-3.5999999999999999E-3]
["2022-01-14",148.13999999999999,149.16,149.97999999999999,146.56,"16,89K",-3.3000000000000002E-2]
["2022-01-17",150.26,149.5,150.72,149.08000000000001,"2,98K",1.43E-2]
["2022-01-18",145.86000000000001,148.46,148.5,145.62,"13,58K",-2.93E-2]
["2022-01-19",144.4,143.46,147.26,143.30000000000001,"10,20K",-0.01]
["2022-01-20",146.47999999999999,143.46,146.68,142.58000000000001,"16,27K",1.44E-2]
["2022-01-21",139.26,138.28,140,135.44,"32,50K",-4.9299999999999997E-2]
["2022-01-24",127.54,135.58000000000001,136.28,127.16,"42,27K",-8.4199999999999997E-2]
["2022-01-25",129.76,132.24,134.18,128,"24,60K",1.7399999999999999E-2]
["2022-01-26",136.1,133.9,137.38,133.9,"35,88K",4.8899999999999999E-2]
["2022-01-27",137.04,130.91999999999999,138.18,130.78,"33,19K",6.8999999999999999E-3]
["2022-01-28",134.02000000000001,133.18,134.24,129,"22,19K",-2.1999999999999999E-2]
["2022-01-31",139.62,137.88,140.32,136.63999999999999,"21,01K",4.1799999999999997E-2]
["2022-02-01",142.41999999999999,141.96,142.84,140.36000000000001,"25,53K",2.01E-2]
["2022-02-02",144.19999999999999,145.22,146.26,143.66,"27,82K",1.2500000000000001E-2]
["2022-02-03",140.74,143.91999999999999,144,140.5,"15,66K",-2.4E-2]
["2022-02-04",137.66,140.41999999999999,140.68,135.91999999999999,"18,40K",-2.1899999999999999E-2]
["2022-02-07",138.82,139.41999999999999,140.26,137.80000000000001,"9,80K",8.3999999999999995E-3]
["2022-02-08",139.68,138.58000000000001,139.68,137.22,"10,26K",6.1999999999999998E-3]
["2022-02-09",143.74,141.36000000000001,144.06,141.13999999999999,"12,24K",2.9100000000000001E-2]
["2022-02-10",141.91999999999999,144.44,144.5,140.94,"13,98K",-1.2699999999999999E-2]
["2022-02-11",138.66,139.16,141,138,"12,73K",-2.3E-2]
["2022-02-14",134.91999999999999,135.36000000000001,135.6,131.88,"28,73K",-2.7E-2]
["2022-02-15",137.72,134.4,138.4,134.4,"13,10K",2.0799999999999999E-2]
["2022-02-16",136.32,137.24,138.68,135.69999999999999,"6,13K",-1.0200000000000001E-2]
["2022-02-17",135.06,137.72,137.84,134.1,"7,88K",-9.1999999999999998E-3]
["2022-02-18",131.36000000000001,133.86000000000001,134.04,130.58000000000001,"15,40K",-2.7400000000000001E-2]
["2022-02-21",128.44,132.4,132.62,128.28,"13,17K",-2.2200000000000001E-2]
["2022-02-22",129.28,126.66,131.5,126.34,"28,25K",6.4999999999999997E-3]
["2022-02-23",127.22,129.82,130.80000000000001,126.72,"15,54K",-1.5900000000000001E-2]
["2022-02-24",123.14,119.72,123.96,118.48,"25,47K",-3.2099999999999997E-2]
["2022-02-25",132.5,126.34,132.58000000000001,125.78,"33,00K",7.5999999999999998E-2]
["2022-02-28",134,130.91999999999999,134.12,129.69999999999999,"13,47K",1.1299999999999999E-2]
["2022-03-01",131.52000000000001,134.52000000000001,135.04,131.41999999999999,"15,17K",-1.8499999999999999E-2]
["2022-03-02",135.26,130.5,135.62,130.19999999999999,"8,24K",2.8400000000000002E-2]
["2022-03-03",134.84,135.9,138.18,134,"12,14K",-3.0999999999999999E-3]
["2022-03-04",131.96,134.44,135.22,131.86000000000001,"6,28K",-2.1399999999999999E-2]
["2022-03-07",130.56,131.04,134.5,129.69999999999999,"11,73K",-1.06E-2]
["2022-03-08",125.04,126.52,128.63999999999999,124.5,"9,76K",-4.2299999999999997E-2]
["2022-03-09",128.72,126.78,129.41999999999999,126.52,"10,34K",2.9399999999999999E-2]
["2022-03-10",125.92,129.13999999999999,129.16,125.92,"10,27K",-2.18E-2]
["2022-03-11",128.9,129.08000000000001,133,128.62,"10,93K",2.3699999999999999E-2]
["2022-03-14",125.36,128.12,128.76,125.36,"12,15K",-2.75E-2]
["2022-03-15",128.74,122.92,128.74,121.86,"14,81K",2.7E-2]
["2022-03-16",133.24,131.76,134,131.5,"13,74K",3.5000000000000003E-2]
["2022-03-17",134.86000000000001,134.72,134.86000000000001,132.82,"18,48K",1.2200000000000001E-2]
["2022-03-18",138.72,136.08000000000001,138.72,135.58000000000001,"16,32K",2.86E-2]
["2022-03-21",140.06,140.34,142,139.96,"5,12K",9.7000000000000003E-3]
["2022-03-22",143.82,141.84,144.24,141.58000000000001,"14,53K",2.6800000000000001E-2]
["2022-03-23",142.96,144.34,144.34,142.54,"10,24K",-6.0000000000000001E-3]
["2022-03-24",142.97999999999999,142.6,144.08000000000001,142,"3,80K",1E-4]
["2022-03-25",145.12,145,146.5,143.80000000000001,"8,84K",1.4999999999999999E-2]
["2022-03-28",146.24,146.56,147.91999999999999,146.24,"7,58K",7.7000000000000002E-3]
["2022-03-29",149.58000000000001,149.12,150.30000000000001,148.06,"16,42K",2.2800000000000001E-2]
["2022-03-30",148.88,150.28,150.5,148.34,"18,69K",-4.7000000000000002E-3]
["2022-03-31",148.32,148.91999999999999,149.47999999999999,148,"12,93K",-3.8E-3]
["2022-04-01",144.91999999999999,146.34,147.02000000000001,144.91999999999999,"10,27K",-2.29E-2]
["2022-04-04",148.19999999999999,146.66,148.28,145.66,"17,81K",2.2599999999999999E-2]
["2022-04-05",148.76,149.36000000000001,150.1,148.12,"18,86K",3.8E-3]
["2022-04-06",142.76,147.18,147.4,142.5,"11,40K",-4.0300000000000002E-2]
["2022-04-07",142.66,143.72,144.9,142.34,"8,01K",-6.9999999999999999E-4]
["2022-04-08",145.94,146.4,147.1,144.24,"11,30K",2.3E-2]
["2022-04-11",141.47999999999999,143.46,144.16,140.86000000000001,"6,07K",-3.0599999999999999E-2]
["2022-04-12",142.63999999999999,139.12,143.5,138.41999999999999,"16,81K",8.2000000000000007E-3]
["2022-04-13",141.12,141.18,141.18,139.30000000000001,"17,47K",-1.0699999999999999E-2]
["2022-04-14",141.94,141.78,143.52000000000001,141.18,"7,91K",5.7999999999999996E-3]
["2022-04-19",143.22,140.36000000000001,143.24,138.5,"4,63K",8.9999999999999993E-3]
["2022-04-20",143.88,142.5,145,142.1,"9,78K",4.5999999999999999E-3]
["2022-04-21",144.18,143.74,146,143.54,"5,73K",2.0999999999999999E-3]
["2022-04-22",135.86000000000001,139.52000000000001,139.63999999999999,135.86000000000001,"20,39K",-5.7700000000000001E-2]
["2022-04-25",130.24,130.96,131.74,129,"11,56K",-4.1399999999999999E-2]
["2022-04-26",129.76,134.22,134.34,129.76,"18,38K",-3.7000000000000002E-3]
["2022-04-27",131.41999999999999,129.34,132.08000000000001,127.98,"14,44K",1.2800000000000001E-2]
["2022-04-28",131.97999999999999,132.63999999999999,134.56,130.26,"9,86K",4.3E-3]
["2022-04-29",131.9,134.58000000000001,134.84,131,"14,37K",-5.9999999999999995E-4]
["2022-05-02",125.82,127.5,127.92,124.8,"15,65K",-4.6100000000000002E-2]
["2022-05-03",129.78,128,129.78,126.6,"6,39K",3.15E-2]
["2022-05-04",126.88,129.4,129.96,126.88,"5,98K",-2.23E-2]
["2022-05-05",127.88,134.12,134.41999999999999,127.32,"15,98K",7.9000000000000008E-3]
["2022-05-06",124.9,126.78,126.78,121.5,"10,27K",-2.3300000000000001E-2]
["2022-05-09",118.6,123.58,123.78,118.4,"18,75K",-5.04E-2]
["2022-05-10",116.5,119.38,121.5,116,"18,45K",-1.77E-2]
["2022-05-11",119.2,118.38,120.46,115.2,"16,18K",2.3199999999999998E-2]
["2022-05-12",114.94,113.7,116.88,112.2,"21,09K",-3.5700000000000003E-2]
["2022-05-13",120.5,116.96,120.62,116.78,"17,14K",4.8399999999999999E-2]
["2022-05-16",118.78,119.2,120.58,118.1,"8,37K",-1.43E-2]
["2022-05-17",121.58,120.38,123.38,119.84,"18,29K",2.3599999999999999E-2]
["2022-05-18",116.8,122.34,122.64,116.58,"4,92K",-3.9300000000000002E-2]
["2022-05-19",112.08,113.5,113.52,109.9,"17,78K",-4.0399999999999998E-2]
["2022-05-20",110.14,112.64,114.06,109.44,"9,57K",-1.7299999999999999E-2]
["2022-05-23",114.32,113.96,114.32,111.02,"17,46K",3.7999999999999999E-2]
["2022-05-24",108.82,111.1,112.08,108.46,"4,02K",-4.8099999999999997E-2]
["2022-05-25",113.14,113.9,114.62,111.56,"8,01K",3.9699999999999999E-2]
["2022-05-26",117.96,114.44,118.48,114.32,"8,35K",4.2599999999999999E-2]
["2022-05-27",122.74,118.66,122.8,118.3,"17,44K",4.0500000000000001E-2]
["2022-05-30",125.44,126.28,126.9,124.68,"10,45K",2.1999999999999999E-2]
["2022-05-31",122.38,123.84,124.7,121.64,"21,00K",-2.4400000000000002E-2]
["2022-06-01",121.32,123.86,125,121,"5,54K",-8.6999999999999994E-3]
["2022-06-02",121.86,122.16,122.9,119.92,"10,96K",4.4999999999999997E-3]
["2022-06-03",121.72,125.16,125.16,121.14,"6,78K",-1.1000000000000001E-3]
["2022-06-06",123.54,123.12,125.3,123.02,"3,34K",1.4999999999999999E-2]
["2022-06-07",122.52,121.22,123.44,120.42,"4,99K",-8.3000000000000001E-3]
["2022-06-08",124.26,124.08,124.36,123.24,"9,30K",1.4200000000000001E-2]
["2022-06-09",121.28,121.96,123.66,120.8,"4,95K",-2.4E-2]
["2022-06-10",111.7,117.12,118,111.7,"22,32K",-7.9000000000000001E-2]
["2022-06-13",105.46,108.5,108.5,104,"25,24K",-5.5899999999999998E-2]
["2022-06-14",103.84,106.5,106.58,103,"13,81K",-1.54E-2]
["2022-06-15",105.28,103.74,106.4,103.2,"17,98K",1.3899999999999999E-2]
["2022-06-16",99.03,104.5,104.5,98.08,"18,01K",-5.9400000000000001E-2]
["2022-06-17",99.16,99.65,100.82,97.62,"33,20K",1.2999999999999999E-3]
["2022-06-20",100.6,99.62,100.6,99.27,"9,20K",1.4500000000000001E-2]
["2022-06-21",103.38,101.16,103.84,101.1,"19,30K",2.76E-2]
["2022-06-22",104.1,100.4,104.42,99.9,"19,45K",7.0000000000000001E-3]
["2022-06-23",104.08,102.44,105.08,102,"10,52K",-2.0000000000000001E-4]
["2022-06-24",109.82,106.48,110.08,106.4,"17,57K",5.5100000000000003E-2]
["2022-06-27",111.14,111.5,112.92,109.86,"25,43K",1.2E-2]
["2022-06-28",109.6,111.6,113.46,109.42,"14,27K",-1.3899999999999999E-2]
["2022-06-29",107.24,106.5,107.66,105.76,"10,87K",-2.1499999999999998E-2]
["2022-06-30",104.96,104.52,105.5,102.88,"14,87K",-2.1299999999999999E-2]
["2022-07-01",105.68,102.94,107.1,102.94,"7,06K",6.8999999999999999E-3]
["2022-07-04",106.9,106.62,107.12,106.08,"1,14K",1.15E-2]
["2022-07-05",105.42,108.48,108.6,104.96,"11,23K",-1.38E-2]
["2022-07-06",109.82,109.56,111.46,109.18,"10,13K",4.1700000000000001E-2]
["2022-07-07",114.02,111.9,114.22,111.72,"5,31K",3.8199999999999998E-2]
["2022-07-08",115.52,114.2,115.52,113.34,"14,30K",1.32E-2]
["2022-07-11",113.56,113.28,114.34,113.04,"9,71K",-1.7000000000000001E-2]
["2022-07-12",113.58,112.54,114.28,111.94,"7,46K",2.0000000000000001E-4]
["2022-07-13",109.76,112.2,112.34,107.74,"10,93K",-3.3599999999999998E-2]
["2022-07-14",107.54,109.84,109.9,106.78,"6,91K",-2.0199999999999999E-2]
["2022-07-15",113.06,109.66,113.32,109.66,"6,14K",5.1299999999999998E-2]
["2022-07-18",114.18,114.48,115.58,113.9,"7,25K",9.9000000000000008E-3]
["2022-07-19",114.4,111.58,114.4,110.42,"10,48K",1.9E-3]
["2022-07-20",118.06,116.54,118.26,115.48,"9,90K",3.2000000000000001E-2]
["2022-07-21",118.42,117.78,118.42,116.32,"8,54K",3.0000000000000001E-3]
["2022-07-22",118.26,119.1,120.66,118.26,"18,30K",-1.4E-3]
["2022-07-25",118.28,117.96,118.86,116.84,"13,05K",2.0000000000000001E-4]
["2022-07-26",116.6,117.5,118.22,116.5,"3,22K",-1.4200000000000001E-2]
["2022-07-27",119.44,118.14,119.84,117.56,"6,10K",2.4400000000000002E-2]
["2022-07-28",123.26,120.7,123.54,120.14,"11,74K",3.2000000000000001E-2]
["2022-07-29",125.88,125.56,127.58,125.46,"14,78K",2.1299999999999999E-2]
["2022-08-01",127.32,126.82,127.94,125.28,"12,38K",1.14E-2]
["2022-08-02",126.86,125.56,127.32,124.62,"14,75K",-3.5999999999999999E-3]
["2022-08-03",129.19999999999999,126.16,129.30000000000001,125.88,"3,96K",1.84E-2]
["2022-08-04",128.56,129.54,130.6,128.46,"29,74K",-5.0000000000000001E-3]
["2022-08-05",127.76,129.18,129.54,126.78,"8,31K",-6.1999999999999998E-3]
["2022-08-08",129.96,130,131.28,129.44,"18,96K",1.72E-2]
["2022-08-09",127.44,128.97999999999999,129.16,126.56,"13,28K",-1.9400000000000001E-2]
["2022-08-10",130.52000000000001,126.84,130.6,126.84,"10,56K",2.4199999999999999E-2]
["2022-08-11",132.47999999999999,132.28,133.97999999999999,131.56,"12,45K",1.4999999999999999E-2]
["2022-08-12",134.44,131.94,134.5,131.84,"9,46K",1.4800000000000001E-2]
["2022-08-15",137.02000000000001,135.96,137.12,135.34,"7,28K",1.9199999999999998E-2]
["2022-08-16",139,138.38,139.22,137.34,"7,07K",1.4500000000000001E-2]
["2022-08-17",136.78,139.1,139.34,136.72,"11,87K",-1.6E-2]
["2022-08-18",138.5,136.4,138.5,136.38,"5,14K",1.26E-2]
["2022-08-19",136.04,137.74,137.96,135.97999999999999,"6,79K",-1.78E-2]
["2022-08-22",133.04,135.1,135.13999999999999,132,"12,62K",-2.2100000000000002E-2]
["2022-08-23",131,131.44,132.76,130.32,"5,44K",-1.5299999999999999E-2]
["2022-08-24",131.9,130.6,131.94,129.78,"5,58K",6.8999999999999999E-3]
["2022-08-25",132.80000000000001,133.26,133.80000000000001,132,"7,18K",6.7999999999999996E-3]
["2022-08-26",129.46,134.72,135.19999999999999,128.94,"11,11K",-2.52E-2]
["2022-08-29",124.06,124.86,124.92,123.18,"11,35K",-4.1700000000000001E-2]
["2022-08-30",121.64,124.86,126.12,120.28,"8,96K",-1.95E-2]
["2022-08-31",120.36,122.4,122.72,119.76,"25,41K",-1.0500000000000001E-2]
["2022-09-01",118.16,117.66,118.5,116.86,"15,03K",-1.83E-2]
["2022-09-02",122.46,120.2,122.86,119.68,"13,76K",3.6400000000000002E-2]
["2022-09-05",119.02,119.26,119.38,118.3,"6,35K",-2.81E-2]
["2022-09-06",118.9,119.42,120.32,116.58,"17,90K",-1E-3]
["2022-09-07",119.12,117.28,119.26,117,"11,10K",1.9E-3]
["2022-09-08",122.96,121.2,123,119.3,"23,13K",3.2199999999999999E-2]
["2022-09-09",125.12,122.44,125.42,122.44,"22,57K",1.7600000000000001E-2]
["2022-09-12",127.24,124.7,127.66,124.5,"20,25K",1.6899999999999998E-2]
["2022-09-13",120.84,128,129.4,120.48,"45,33K",-5.0299999999999997E-2]
["2022-09-14",118.5,118.98,119.26,117.16,"13,82K",-1.9400000000000001E-2]
["2022-09-15",116.96,119.26,119.5,116.14,"4,55K",-1.2999999999999999E-2]
["2022-09-16",112.66,114.18,114.5,112.22,"12,93K",-3.6799999999999999E-2]
["2022-09-19",113.3,113.18,114.76,112,"6,79K",5.7000000000000002E-3]
["2022-09-20",113.44,116.22,116.4,112.84,"7,19K",1.1999999999999999E-3]
["2022-09-21",115.56,113.58,115.68,113.2,"11,04K",1.8700000000000001E-2]
["2022-09-22",109.26,109.9,111.92,108.86,"16,62K",-5.45E-2]
["2022-09-23",106.46,108.8,109.02,106.28,"29,92K",-2.5600000000000001E-2]
["2022-09-26",106.9,106.14,108.52,105.2,"32,83K",4.1000000000000003E-3]
["2022-09-27",106.34,107.56,108.86,106.28,"51,38K",-5.1999999999999998E-3]
["2022-09-28",107.1,104.92,107.42,103.26,"40,66K",7.1000000000000004E-3]
["2022-09-29",103,106.86,106.94,102.24,"30,33K",-3.8300000000000001E-2]
["2022-09-30",103.98,103.58,104.82,101.98,"23,64K",9.4999999999999998E-3]
["2022-10-03",103.32,99.84,103.84,99.1,"40,39K",-6.3E-3]
["2022-10-04",108.88,106.48,109.2,106.24,"42,94K",5.3800000000000001E-2]
["2022-10-05",107.64,107.82,108.4,106.66,"25,37K",-1.14E-2]
["2022-10-06",109.86,109.58,111,108,"30,21K",2.06E-2]
["2022-10-07",104.24,107.78,108.52,103.96,"24,39K",-5.1200000000000002E-2]
["2022-10-10",102.02,102.3,104.04,101.52,"17,82K",-2.1299999999999999E-2]
["2022-10-11",101.38,100.08,101.68,99.45,"21,45K",-6.3E-3]
["2022-10-12",100.74,101.28,102.22,99.93,"10,87K",-6.3E-3]
["2022-10-13",101.5,99.76,102,95.73,"40,23K",7.4999999999999997E-3]
["2022-10-14",101.66,105.38,107.1,101.42,"52,79K",1.6000000000000001E-3]
["2022-10-17",104.02,101.94,104.92,101,"48,68K",2.3199999999999998E-2]
["2022-10-18",104.74,106.3,108.52,104.74,"56,37K",6.8999999999999999E-3]
["2022-10-19",105.68,106.64,107.62,105.2,"16,90K",8.9999999999999993E-3]
["2022-10-20",106.38,104.94,107.2,104,"29,55K",6.6E-3]
["2022-10-21",105.18,103.04,106.1,102.5,"33,15K",-1.1299999999999999E-2]
["2022-10-24",108.96,108.08,110.3,106.74,"38,95K",3.5900000000000001E-2]
["2022-10-25",111.78,110.48,111.78,109.34,"17,20K",2.5899999999999999E-2]
["2022-10-26",112.8,110.6,112.8,110,"24,42K",9.1000000000000004E-3]
["2022-10-27",111.06,110.58,111.86,109.66,"27,84K",-1.54E-2]
["2022-10-28",112.94,107.96,113.56,107.6,"25,27K",1.6899999999999998E-2]
["2022-10-31",114.4,114.66,115.5,113.76,"30,16K",1.29E-2]
["2022-11-01",113.28,115.26,116.2,112.88,"25,51K",-9.7999999999999997E-3]
["2022-11-02",111.64,113.82,113.96,111.64,"23,48K",-1.4500000000000001E-2]
["2022-11-03",107.72,108.96,109.06,105.88,"39,34K",-3.5099999999999999E-2]
["2022-11-04",105.42,107.12,108.9,104.68,"37,32K",-2.1399999999999999E-2]
["2022-11-07",107.88,106.82,108.58,106.7,"25,24K",2.3300000000000001E-2]
["2022-11-08",110.86,108.3,110.86,108.3,"18,62K",2.76E-2]
["2022-11-09",107.78,109.52,109.72,107.36,"24,21K",-2.7799999999999998E-2]
["2022-11-10",113.4,106.02,113.4,105.82,"34,61K",5.21E-2]
["2022-11-11",113.58,115.7,116.18,113.4,"29,08K",1.6000000000000001E-3]
["2022-11-14",115.34,115.2,115.84,114.5,"13,19K",1.55E-2]
["2022-11-15",116.58,114.3,117.1,114.12,"25,63K",1.0800000000000001E-2]
["2022-11-16",113.56,115.66,115.66,112.88,"13,19K",-2.5899999999999999E-2]
["2022-11-17",111.5,114.12,114.3,110.8,"19,58K",-1.8100000000000002E-2]
["2022-11-18",113.58,112.22,114.62,112.22,"19,15K",1.8700000000000001E-2]
["2022-11-21",113.62,113.92,114.64,113.4,"11,31K",4.0000000000000002E-4]
["2022-11-22",115.12,113.6,115.5,113.46,"18,44K",1.32E-2]
["2022-11-23",116.94,116.46,117.28,115.94,"24,56K",1.5800000000000002E-2]
["2022-11-24",117.28,117.04,117.8,117,"4,04K",2.8999999999999998E-3]
["2022-11-25",116.82,117.1,117.32,116.78,"5,48K",-3.8999999999999998E-3]
["2022-11-28",114.76,115.58,115.88,113.82,"8,19K",-1.7600000000000001E-2]
["2022-11-29",112.48,114.32,114.6,112.24,"5,80K",-1.9900000000000001E-2]
["2022-11-30",113.64,113.58,113.88,112.5,"8,28K",1.03E-2]
["2022-12-01",118.22,119.54,119.82,117.16,"24,44K",4.0300000000000002E-2]
["2022-12-02",116.82,117.82,118.28,114.8,"8,03K",-1.18E-2]
["2022-12-05",114.98,116.58,116.94,114.9,"6,03K",-1.5800000000000002E-2]
["2022-12-06",111.36,114.12,114.58,110.84,"12,85K",-3.15E-2]
["2022-12-07",109.98,111.1,111.18,108.76,"14,48K",-1.24E-2]
["2022-12-08",110.9,110.3,111.8,110.18,"8,88K",8.3999999999999995E-3]
["2022-12-09",111.66,111.86,112.54,110,"12,86K",6.8999999999999999E-3]
["2022-12-12",110.7,109.74,111.06,109.6,"9,01K",-8.6E-3]
["2022-12-13",115.24,112.64,119.5,112.64,"21,47K",4.1000000000000002E-2]
["2022-12-14",114.74,113.86,114.92,112.8,"7,13K",-4.3E-3]
["2022-12-15",106.6,110.82,110.82,106.44,"18,62K",-7.0900000000000005E-2]
["2022-12-16",104.14,106.22,106.22,103.74,"18,24K",-2.3099999999999999E-2]
["2022-12-19",102.98,104.74,105.22,102.98,"34,40K",-1.11E-2]
["2022-12-20",102.1,101.14,103.16,100.88,"31,90K",-8.5000000000000006E-3]
["2022-12-21",106.02,103.44,106.36,103.1,"14,72K",3.8399999999999997E-2]
["2022-12-22",102.18,105.88,106.1,101.84,"7,27K",-3.6200000000000003E-2]
["2022-12-23",103.04,102.8,103.54,101.5,"11,23K",8.3999999999999995E-3]
["2022-12-27",103.02,105.38,105.38,102,"9,60K",-2.0000000000000001E-4]
["2022-12-28",101.56,103.32,103.66,101.38,"8,90K",-1.4200000000000001E-2]
["2022-12-29",103.48,100.82,103.48,100.5,"10,25K",1.89E-2]
["2022-12-30",102.12,102.56,102.8,102.12,"13,85K",-1.3100000000000001E-2]
["2023-01-02",106.56,104.38,106.78,104.28,"4,05K",4.3499999999999997E-2]
["2023-01-03",102.44,104.68,106.48,102.44,"24,92K",-3.8699999999999998E-2]
["2023-01-04",104.9,103.38,104.9,102.66,"11,54K",2.4E-2]
["2023-01-05",102.68,103.62,104.7,102.22,"12,65K",-2.12E-2]
["2023-01-06",105.18,102.78,105.4,102.6,"15,40K",2.4299999999999999E-2]
["2023-01-09",107.82,105.76,108,105.58,"11,90K",2.5100000000000001E-2]
["2023-01-10",104.92,104.72,105.74,103.96,"11,06K",-2.69E-2]
["2023-01-11",107.26,106.28,107.5,106.16,"19,17K",2.23E-2]
["2023-01-12",108.1,108.84,110,106.96,"19,99K",7.7999999999999996E-3]
["2023-01-13",108.34,108.42,108.84,106.98,"13,92K",2.2000000000000001E-3]
["2023-01-16",109.7,109.62,110,108.78,"6,08K",1.26E-2]
["2023-01-17",109.7,109.08,110.72,108.8,"8,58K",0]
["2023-01-18",107.72,109.54,110.14,107.72,"23,54K",-1.7999999999999999E-2]
["2023-01-19",104.04,105.8,105.86,104.04,"8,46K",-3.4200000000000001E-2]
["2023-01-20",106.08,104.92,106.16,104.12,"8,44K",1.9599999999999999E-2]
["2023-01-23",110.46,107.34,110.96,107.1,"12,47K",4.1300000000000003E-2]
["2023-01-24",109.9,110.14,110.2,109,"11,89K",-5.1000000000000004E-3]
["2023-01-25",107.66,109.4,109.4,106.14,"12,53K",-2.0400000000000001E-2]
["2023-01-26",110.74,110.28,111.78,110,"20,98K",2.86E-2]
["2023-01-27",112.96,111.64,113.08,111.5,"11,11K",0.02]
["2023-01-30",111.64,111.6,112.32,110.32,"17,02K",-1.17E-2]
["2023-01-31",111.62,110.9,111.7,109.28,"13,08K",-2.0000000000000001E-4]
["2023-02-01",112.1,112.76,112.8,111.46,"4,99K",4.3E-3]
["2023-02-02",118.62,114.96,118.62,114.94,"34,09K",5.8200000000000002E-2]
["2023-02-03",119.46,116.74,119.46,115.92,"43,83K",7.1000000000000004E-3]
["2023-02-06",117.22,116.5,117.26,115.42,"22,60K",-1.8800000000000001E-2]
["2023-02-07",117.36,117.02,117.36,116.46,"17,23K",1.1999999999999999E-3]
["2023-02-08",117.06,119.08,119.2,117,"15,22K",-2.5999999999999999E-3]
["2023-02-09",117.18,118.46,118.88,117,"10,49K",1E-3]
["2023-02-10",115.34,114.8,115.6,113.68,"30,28K",-1.5699999999999999E-2]
["2023-02-13",117.36,115.38,117.68,115.38,"9,39K",1.7500000000000002E-2]
["2023-02-14",116.2,117.9,119.56,116.02,"44,75K",-9.9000000000000008E-3]
["2023-02-15",118.06,116.74,118.12,116.7,"7,35K",1.6E-2]
["2023-02-16",117.58,119.36,119.46,116.16,"10,21K",-4.1000000000000003E-3]
["2023-02-17",113.96,114.98,115.4,113.9,"15,28K",-3.0800000000000001E-2]
["2023-02-20",114.56,114.84,115.04,114.5,"1,05K",5.3E-3]
["2023-02-21",111.78,114.14,114.14,111.72,"11,42K",-2.4299999999999999E-2]
["2023-02-22",111.32,111.26,111.7,110.36,"11,88K",-4.1000000000000003E-3]
["2023-02-23",110.84,111.92,113,110.8,"16,52K",-4.3E-3]
["2023-02-24",109.82,111.96,112,108.98,"21,39K",-9.1999999999999998E-3]
["2023-02-27",110.98,111.12,112.42,110.98,"28,24K",1.06E-2]
["2023-02-28",110.42,109.9,111.28,109.74,"31,32K",-5.0000000000000001E-3]
["2023-03-01",108.16,109.88,110.1,107.48,"13,48K",-2.0500000000000001E-2]
["2023-03-02",108.22,106.86,108.6,106.86,"25,93K",5.9999999999999995E-4]
["2023-03-03",112.42,110.2,112.5,110.04,"9,54K",3.8800000000000001E-2]
["2023-03-06",114.58,113.72,114.8,113.4,"8,66K",1.9199999999999998E-2]
["2023-03-07",112.12,113.58,114.02,112,"10,51K",-2.1499999999999998E-2]
["2023-03-08",110.98,111.38,111.78,110.8,"14,61K",-1.0200000000000001E-2]
["2023-03-09",111.4,111.16,112.4,110.6,"10,25K",3.8E-3]
["2023-03-10",107,105.72,107.46,103.5,"22,75K",-3.95E-2]
["2023-03-13",103.26,105.44,105.52,100.02,"42,84K",-3.5000000000000003E-2]
["2023-03-14",105.92,103.26,106.46,102.6,"22,20K",2.58E-2]
["2023-03-15",103.62,105.5,105.8,102.2,"42,90K",-2.1700000000000001E-2]
["2023-03-16",107.44,105.94,107.86,104,"16,17K",3.6900000000000002E-2]
["2023-03-17",106.4,108.8,109.28,105.44,"29,32K",-9.7000000000000003E-3]
["2023-03-20",106.4,104.9,107.5,103.66,"21,15K",0]
["2023-03-21",108.36,107.7,109.2,107.68,"17,67K",1.84E-2]
["2023-03-22",109,109.04,110,108.84,"13,22K",5.8999999999999999E-3]
["2023-03-23",107.52,106.34,108.26,105.5,"19,18K",-1.3599999999999999E-2]
["2023-03-24",106.24,106.5,106.5,104.7,"28,68K",-1.1900000000000001E-2]
["2023-03-27",108.2,108.74,109.4,107.84,"34,74K",1.84E-2]
["2023-03-28",107.1,108.5,108.5,106.6,"11,26K",-1.0200000000000001E-2]
["2023-03-29",109.04,108.78,109.48,108.68,"10,13K",1.8100000000000002E-2]
["2023-03-30",110.5,110.44,111,110.1,"21,83K",1.34E-2]
["2023-03-31",112.76,111,112.92,110.86,"8,42K",2.0500000000000001E-2]
["2023-04-03",113.8,114.14,114.74,113.48,"23,77K",9.1999999999999998E-3]
["2023-04-04",112.84,114.7,115.38,112.52,"9,83K",-8.3999999999999995E-3]
["2023-04-05",112.22,112.96,112.96,111.86,"10,36K",-5.4999999999999997E-3]
["2023-04-06",112.26,112.52,112.86,111.76,"7,94K",4.0000000000000002E-4]
["2023-04-11",113.46,114.4,114.4,113.4,"6,88K",1.0699999999999999E-2]
["2023-04-12",112.82,113.58,115.32,112.22,"9,48K",-5.5999999999999999E-3]
["2023-04-13",112.72,112.4,112.8,111.7,"12,13K",-8.9999999999999998E-4]
["2023-04-14",113.96,113.84,115.32,113.64,"4,44K",1.0999999999999999E-2]
["2023-04-17",114.6,114.78,115.34,114.5,"7,81K",5.5999999999999999E-3]
["2023-04-18",115.18,115.74,116.5,114.84,"38,10K",5.1000000000000004E-3]
["2023-04-19",114.96,114.86,115.16,114.18,"5,95K",-1.9E-3]
["2023-04-20",114.14,114.8,114.88,113.58,"12,01K",-7.1000000000000004E-3]
["2023-04-21",113.7,114.06,114.34,113.34,"8,23K",-3.8999999999999998E-3]
["2023-04-24",113.14,113.12,114.06,112.98,"9,35K",-4.8999999999999998E-3]
["2023-04-25",112.48,112.8,113.14,112.4,"10,59K",-5.7999999999999996E-3]
["2023-04-26",110.54,111.46,111.48,109.38,"13,11K",-1.72E-2]
["2023-04-27",111.7,109.98,111.7,109.98,"11,20K",1.0500000000000001E-2]
["2023-04-28",114.44,113.36,115,112.92,"29,79K",2.4500000000000001E-2]
["2023-05-02",111.68,115.7,115.96,111.68,"25,85K",-2.41E-2]
["2023-05-03",112.32,113.1,113.48,112.2,"5,84K",5.7000000000000002E-3]
["2023-05-04",109.64,110.98,111.2,108.86,"11,39K",-2.3900000000000001E-2]
["2023-05-05",112.78,110.3,113.04,110.02,"17,75K",2.86E-2]
["2023-05-08",113.32,113.12,113.86,113.04,"7,96K",4.7999999999999996E-3]
["2023-05-09",113.64,113.64,113.66,113.16,"6,75K",2.8E-3]
["2023-05-10",113.72,113.48,114.88,112.72,"14,78K",6.9999999999999999E-4]
["2023-05-11",114.06,115.16,115.48,113.22,"14,94K",3.0000000000000001E-3]
["2023-05-12",114.1,114.58,115.42,114.1,"9,18K",4.0000000000000002E-4]
["2023-05-15",114.64,115.06,115.4,113.6,"11,84K",4.7000000000000002E-3]
["2023-05-16",114.38,114.46,114.86,113.9,"3,92K",-2.3E-3]
["2023-05-17",114.98,114.06,115.18,113.88,"3,88K",5.1999999999999998E-3]
["2023-05-18",118.54,116.6,118.78,116.6,"12,60K",3.1E-2]
["2023-05-19",118.48,119.54,120.16,118.48,"21,08K",-5.0000000000000001E-4]
["2023-05-22",119.2,118.36,119.3,118,"8,29K",6.1000000000000004E-3]
["2023-05-23",118.56,118.72,119.02,118.24,"6,76K",-5.4000000000000003E-3]
["2023-05-24",114.94,116.22,116.44,114.5,"11,06K",-3.0499999999999999E-2]
["2023-05-25",116.52,116.5,117.72,116.16,"30,76K",1.37E-2]
["2023-05-26",119.88,117.22,120.4,116.68,"28,92K",2.8799999999999999E-2]
["2023-05-29",121.2,121.2,121.22,120.88,"4,84K",1.0999999999999999E-2]
["2023-05-30",120.56,121.36,122,120.24,"9,96K",-5.3E-3]
["2023-05-31",118.84,119.7,120.76,118.8,"12,28K",-1.43E-2]
["2023-06-01",120.24,119.82,120.26,118.4,"5,94K",1.18E-2]
["2023-06-02",124.28,121.3,124.56,121.3,"18,80K",3.3599999999999998E-2]
["2023-06-05",125.4,124.76,125.6,124.76,"8,11K",8.9999999999999993E-3]
["2023-06-06",124.94,124.22,125.34,124,"9,66K",-3.7000000000000002E-3]
["2023-06-07",124.86,125.06,125.56,124.42,"5,55K",-5.9999999999999995E-4]
["2023-06-08",124.14,123.84,124.16,123.04,"11,01K",-5.7999999999999996E-3]
["2023-06-09",125.32,124.3,126.4,124.08,"6,33K",9.4999999999999998E-3]
["2023-06-12",125.98,126.16,126.16,125.34,"2,83K",5.3E-3]
["2023-06-13",128.66,127.76,129.04,127,"10,28K",2.1299999999999999E-2]
["2023-06-14",129.28,128.9,129.4,128.26,"6,15K",4.7999999999999996E-3]
["2023-06-15",129.41999999999999,128.38,129.41999999999999,126.96,"11,39K",1.1000000000000001E-3]
["2023-06-16",130.46,130.04,131.44,130,"14,91K",8.0000000000000002E-3]
["2023-06-19",129.12,129.47999999999999,129.82,129,"4,25K",-1.03E-2]
["2023-06-20",127.94,128.80000000000001,129.12,127.36,"4,70K",-9.1000000000000004E-3]
["2023-06-21",127,128.04,128.56,126.46,"10,31K",-7.3000000000000001E-3]
["2023-06-22",126.72,125.8,126.72,125.32,"7,99K",-2.2000000000000001E-3]
["2023-06-23",126.44,126.86,127.6,126.1,"1,93K",-2.2000000000000001E-3]
["2023-06-26",125.8,126.34,126.86,125.52,"7,75K",-5.1000000000000004E-3]
["2023-06-27",125.86,125.64,125.86,124.72,"3,66K",5.0000000000000001E-4]
["2023-06-28",127.8,126.82,127.86,126.5,"8,48K",1.54E-2]
["2023-06-29",128.76,127.94,128.80000000000001,127.66,"7,50K",7.4999999999999997E-3]
["2023-06-30",131.32,129.54,131.6,129.41999999999999,"7,79K",1.9900000000000001E-2]
["2023-07-03",131.94,132.1,132.46,131.38,"1,87K",4.7000000000000002E-3]
["2023-07-04",132.24,132.02000000000001,132.30000000000001,131.96,"2,94K",2.3E-3]
["2023-07-05",132.30000000000001,131.63999999999999,132.52000000000001,130.88,"2,16K",5.0000000000000001E-4]
["2023-07-06",128.88,131.24,131.32,128.56,"8,02K",-2.5899999999999999E-2]
["2023-07-07",129.22,129.41999999999999,129.86000000000001,128.97999999999999,"3,53K",2.5999999999999999E-3]

{"sheet":"S&P500_2fach Hebel_Bkp","index":3,"n_rows":3103,"n_cols":7,"rows_kept":3103,"cut":false,"hidden":true,"merged":[]}
["Datum","Zuletzt [€]","Eröffn.","Hoch","Tief","Vol.","+/- %"]
["2011-04-08",11.37,11.42,11.42,11.35,"51,74K",-8.9999999999999998E-4]
["2011-04-11",11.31,11.35,11.35,11.25,"4,11K",-5.3E-3]
["2011-04-12",10.98,11.15,11.15,10.93,"90,06K",-2.92E-2]
["2011-04-13",11.01,11.06,11.06,11.01,"0,37K",2.7000000000000001E-3]
["2011-04-14",10.91,10.95,10.95,10.91,"0,96K",-9.1000000000000004E-3]
["2011-04-15",11.11,11,11.11,11,"2,15K",1.83E-2]
["2011-04-18",10.94,10.94,10.94,10.94,null,-1.5299999999999999E-2]
["2011-04-19",10.97,11.02,11.02,10.97,"1,55K",2.7000000000000001E-3]
["2011-04-21",11.26,11.33,11.35,11.26,"10,26K",2.64E-2]
["2011-04-26",11.47,11.24,11.47,11.14,"10,72K",1.8700000000000001E-2]
["2011-04-27",11.37,11.43,11.43,11.37,"1,95K",-8.6999999999999994E-3]
["2011-04-28",11.46,11.46,11.46,11.46,null,7.9000000000000008E-3]
["2011-04-29",11.52,11.54,11.54,11.52,"0,40K",5.1999999999999998E-3]
["2011-05-02",11.56,11.78,11.78,11.56,"2,43K",3.5000000000000001E-3]
["2011-05-03",11.44,11.54,11.54,11.44,"0,22K",-1.04E-2]
["2011-05-04",11.2,11.2,11.2,11.2,null,-2.1000000000000001E-2]
["2011-05-05",11.35,11.22,11.35,11.22,"15,39K",1.34E-2]
["2011-05-09",11.62,11.6,11.62,11.52,"16,18K",2.3800000000000002E-2]
["2011-05-10",11.72,11.67,11.75,11.67,"71,35K",8.6E-3]
["2011-05-11",11.76,11.81,11.87,11.76,"11,17K",3.3999999999999998E-3]
["2011-05-12",11.65,11.62,11.65,11.57,"10,48K",-9.4000000000000004E-3]
["2011-05-13",11.71,11.71,11.71,11.71,null,5.1999999999999998E-3]
["2011-05-16",11.66,11.54,11.66,11.54,"10,13K",-4.3E-3]
["2011-05-18",11.52,11.52,11.52,11.52,null,-1.2E-2]
["2011-05-19",11.6,11.73,11.73,11.6,"0,30K",6.8999999999999999E-3]
["2011-05-20",11.62,11.68,11.68,11.62,"0,09K",1.6999999999999999E-3]
["2011-05-24",11.37,11.42,11.42,11.37,"4,30K",-2.1499999999999998E-2]
["2011-05-25",11.4,11.26,11.4,11.26,"0,75K",2.5999999999999999E-3]
["2011-05-26",11.37,11.37,11.37,11.37,null,-2.5999999999999999E-3]
["2011-05-27",11.49,11.53,11.53,11.49,"4,30K",1.06E-2]
["2011-05-30",11.45,11.45,11.45,11.45,null,-3.5000000000000001E-3]
["2011-05-31",11.5,11.6,11.75,11.5,"5,56K",4.4000000000000003E-3]
["2011-06-01",11.31,11.59,11.59,11.31,"0,05K",-1.6500000000000001E-2]
["2011-06-02",10.97,11.05,11.05,10.94,"3,82K",-3.0099999999999998E-2]
["2011-06-03",10.76,10.63,10.76,10.63,"0,80K",-1.9099999999999999E-2]
["2011-06-06",10.61,10.53,10.61,10.53,"8,10K",-1.3899999999999999E-2]
["2011-06-07",10.47,10.43,10.48,10.43,"1,17K",-1.32E-2]
["2011-06-08",10.42,10.31,10.42,10.28,"1,96K",-4.7999999999999996E-3]
["2011-06-09",10.56,10.24,10.56,10.24,"34,40K",1.34E-2]
["2011-06-10",10.39,10.5,10.5,10.39,"49,98K",-1.61E-2]
["2011-06-13",10.4,10.34,10.47,10.34,"22,41K",1E-3]
["2011-06-14",10.56,10.53,10.56,10.53,"0,11K",1.54E-2]
["2011-06-15",10.53,10.62,10.62,10.53,"1,00K",-2.8E-3]
["2011-06-16",10.54,10.39,10.54,10.31,"2,29K",8.9999999999999998E-4]
["2011-06-17",10.51,10.45,10.51,10.45,"0,99K",-2.8E-3]
["2011-06-20",10.5,10.39,10.5,10.39,"0,50K",-1E-3]
["2011-06-21",10.75,10.62,10.75,10.6,"5,00K",2.3800000000000002E-2]
["2011-06-22",10.75,10.64,10.78,10.64,"12,41K",0]
["2011-06-23",10.49,10.64,10.64,10.49,"10,01K",-2.4199999999999999E-2]
["2011-06-24",10.54,10.67,10.72,10.54,"10,12K",4.7999999999999996E-3]
["2011-06-27",10.53,10.44,10.53,10.44,"0,81K",-8.9999999999999998E-4]
["2011-06-28",10.44,10.44,10.44,10.44,"0,25K",-8.5000000000000006E-3]
["2011-06-30",11.07,10.93,11.07,10.93,"0,02K",6.0299999999999999E-2]
["2011-07-01",11.28,11.28,11.28,11.28,null,1.9E-2]
["2011-07-04",11.39,11.4,11.4,11.39,"1,11K",9.7999999999999997E-3]
["2011-07-05",11.37,11.43,11.43,11.31,"0,15K",-1.8E-3]
["2011-07-06",11.5,11.48,11.5,11.48,"0,40K",1.14E-2]
["2011-07-07",11.72,11.65,11.72,11.65,"0,24K",1.9099999999999999E-2]
["2011-07-08",11.55,11.79,11.79,11.55,"0,95K",-1.4500000000000001E-2]
["2011-07-11",11.5,11.66,11.66,11.5,"3,41K",-4.3E-3]
["2011-07-12",11.49,11.42,11.49,11.42,"2,20K",-8.9999999999999998E-4]
["2011-07-13",11.5,11.5,11.5,11.5,null,8.9999999999999998E-4]
["2011-07-14",11.3,11.3,11.37,11.3,"0,50K",-1.7399999999999999E-2]
["2011-07-15",11.22,11.22,11.22,11.22,"0,07K",-7.1000000000000004E-3]
["2011-07-18",11.08,11.23,11.23,11.08,"0,24K",-1.2500000000000001E-2]
["2011-07-19",11.26,11.28,11.28,11.26,"0,01K",1.6199999999999999E-2]
["2011-07-20",11.43,11.43,11.43,11.43,null,1.5100000000000001E-2]
["2011-07-21",11.51,11.67,11.67,11.51,"0,86K",7.0000000000000001E-3]
["2011-07-22",11.54,11.65,11.65,11.54,"2,78K",2.5999999999999999E-3]
["2011-07-25",11.52,11.43,11.52,11.41,"8,49K",-1.6999999999999999E-3]
["2011-07-26",11.32,11.38,11.38,11.29,"0,90K",-1.7399999999999999E-2]
["2011-07-27",11.11,11.22,11.22,11.07,"3,15K",-1.8599999999999998E-2]
["2011-07-28",11.11,11.11,11.11,11.11,null,0]
["2011-07-29",10.8,10.74,10.8,10.74,"0,02K",-2.7900000000000001E-2]
["2011-08-01",10.97,11.01,11.01,10.95,"9,26K",1.5699999999999999E-2]
["2011-08-02",10.5,10.66,10.66,10.5,"0,65K",-4.2799999999999998E-2]
["2011-08-03",10.029999999999999,10.119999999999999,10.14,9.69,"24,81K",-4.48E-2]
["2011-08-04",10.19,10.18,10.19,10.18,"0,52K",1.6E-2]
["2011-08-05",9.18,9.26,9.5,9.18,"7,54K",-9.9099999999999994E-2]
["2011-08-08",8.66,8.7899999999999991,9,8.66,"30,82K",-5.6599999999999998E-2]
["2011-08-09",8.42,8.24,8.42,7.1,"18,80K",-2.7699999999999999E-2]
["2011-08-10",8.17,8.75,8.75,8.17,"3,65K",-2.9700000000000001E-2]
["2011-08-11",8.43,8.44,8.48,8.2899999999999991,"13,83K",3.1800000000000002E-2]
["2011-08-12",8.89,8.65,8.9,8.65,"77,25K",5.4600000000000003E-2]
["2011-08-15",8.8800000000000008,8.9600000000000009,9.0299999999999994,8.8800000000000008,"17,38K",-1.1000000000000001E-3]
["2011-08-16",9.01,8.8800000000000008,9.01,8.8800000000000008,"0,03K",1.46E-2]
["2011-08-17",9.01,9.01,9.11,8.99,"25,19K",0]
["2011-08-18",8.3000000000000007,8.7100000000000009,8.7799999999999994,8.2200000000000006,"31,81K",-7.8799999999999995E-2]
["2011-08-19",8.1199999999999992,8.17,8.17,7.96,"33,48K",-2.1700000000000001E-2]
["2011-08-22",7.99,8.02,8.31,7.99,"2,92K",-1.6E-2]
["2011-08-23",8.16,8.31,8.31,8.16,"0,79K",2.1299999999999999E-2]
["2011-08-24",8.52,8.35,8.52,8.35,"15,60K",4.41E-2]
["2011-08-25",8.57,8.6300000000000008,8.69,8.57,"31,95K",5.8999999999999999E-3]
["2011-08-26",8.56,8.48,8.56,8.25,"30,40K",-1.1999999999999999E-3]
["2011-08-29",8.93,8.82,8.93,8.82,"6,00K",4.3200000000000002E-2]
["2011-08-30",9.15,9.1199999999999992,9.15,9.02,"5,40K",2.46E-2]
["2011-08-31",9.3699999999999992,9.15,9.51,9.15,"2,35K",2.4E-2]
["2011-09-01",9.43,9.43,9.43,9.43,"0,30K",6.4000000000000003E-3]
["2011-09-02",8.9,9.17,9.17,8.83,"2,54K",-5.62E-2]
["2011-09-05",8.64,8.6199999999999992,8.64,8.6199999999999992,"0,06K",-2.92E-2]
["2011-09-06",8.5500000000000007,8.44,8.5500000000000007,8.43,"1,97K",-1.04E-2]
["2011-09-07",9.06,8.93,9.06,8.93,"3,62K",5.96E-2]
["2011-09-08",9.18,9.1300000000000008,9.18,9.1300000000000008,"2,81K",1.32E-2]
["2011-09-09",8.93,9.16,9.19,8.93,"2,62K",-2.7199999999999998E-2]
["2011-09-12",8.7200000000000006,8.67,8.7899999999999991,8.4499999999999993,"17,50K",-2.35E-2]
["2011-09-13",8.93,8.9,8.99,8.85,"15,11K",2.41E-2]
["2011-09-14",9.11,9.1199999999999992,9.2100000000000009,9.11,"0,14K",2.0199999999999999E-2]
["2011-09-15",9.35,9.24,9.36,9.24,"2,40K",2.63E-2]
["2011-09-16",9.5500000000000007,9.57,9.7200000000000006,9.4600000000000009,"10,90K",2.1399999999999999E-2]
["2011-09-19",9.41,9.39,9.49,9.39,"0,60K",-1.47E-2]
["2011-09-20",9.76,9.5399999999999991,9.76,9.5,"13,13K",3.7199999999999997E-2]
["2011-09-21",9.43,9.58,9.58,9.43,"0,71K",-3.3799999999999997E-2]
["2011-09-22",8.57,8.76,8.76,8.56,"3,63K",-9.1200000000000003E-2]
["2011-09-23",8.57,8.5500000000000007,8.57,8.27,"2,88K",0]
["2011-09-26",8.6999999999999993,8.56,8.6999999999999993,8.56,"0,50K",1.52E-2]
["2011-09-27",9.36,9.16,9.36,9.1199999999999992,"4,10K",7.5899999999999995E-2]
["2011-09-28",9.08,9.16,9.16,9.08,"1,95K",-2.9899999999999999E-2]
["2011-09-29",8.93,9.14,9.14,8.93,"0,57K",-1.6500000000000001E-2]
["2011-09-30",8.89,8.8000000000000007,8.89,8.8000000000000007,"1,50K",-4.4999999999999997E-3]
["2011-10-03",8.65,8.5299999999999994,8.65,8.5299999999999994,"0,03K",-2.7E-2]
["2011-10-04",8.0399999999999991,8.2200000000000006,8.2200000000000006,7.89,"10,61K",-7.0499999999999993E-2]
["2011-10-05",8.6199999999999992,8.4,8.6199999999999992,8.4,"7,20K",7.2099999999999997E-2]
["2011-10-06",8.91,8.82,8.94,8.82,"0,53K",3.3599999999999998E-2]
["2011-10-07",8.98,9,9,8.94,"1,53K",7.9000000000000008E-3]
["2011-10-10",9.26,9.1,9.26,9.06,"10,66K",3.1199999999999999E-2]
["2011-10-11",9.4,9.2899999999999991,9.4,9.2899999999999991,"4,35K",1.5100000000000001E-2]
["2011-10-12",9.56,9.4600000000000009,9.56,9.4600000000000009,"0,17K",1.7000000000000001E-2]
["2011-10-13",9.32,9.44,9.44,9.32,"14,81K",-2.5100000000000001E-2]
["2011-10-14",9.5299999999999994,9.48,9.64,9.48,"1,81K",2.2499999999999999E-2]
["2011-10-17",9.58,9.77,9.86,9.58,"1,80K",5.1999999999999998E-3]
["2011-10-18",9.5299999999999994,9.2899999999999991,9.5299999999999994,9.2899999999999991,"1,45K",-5.1999999999999998E-3]
["2011-10-19",9.7899999999999991,9.64,9.8000000000000007,9.64,"4,40K",2.7300000000000001E-2]
["2011-10-20",9.51,9.51,9.51,9.51,null,-2.86E-2]
["2011-10-21",9.85,9.7200000000000006,9.85,9.6999999999999993,"3,90K",3.5799999999999998E-2]
["2011-10-24",10.06,10,10.06,9.93,"2,84K",2.1299999999999999E-2]
["2011-10-25",9.9,10,10.1,9.9,"0,90K",-1.5900000000000001E-2]
["2011-10-26",9.76,9.8000000000000007,9.8000000000000007,9.66,"1,63K",-1.41E-2]
["2011-10-27",10.220000000000001,10.19,10.3,10.16,"8,50K",4.7100000000000003E-2]
["2011-10-28",10.44,10.42,10.44,10.25,"11,80K",2.1499999999999998E-2]
["2011-10-31",10.26,10.38,10.38,10.26,"1,52K",-1.72E-2]
["2011-11-01",9.68,9.68,9.7100000000000009,9.68,"12,44K",-5.6500000000000002E-2]
["2011-11-02",9.91,9.98,9.98,9.7799999999999994,"1,43K",2.3800000000000002E-2]
["2011-11-03",10.14,9.8000000000000007,10.14,9.8000000000000007,"1,37K",2.3199999999999998E-2]
["2011-11-04",10.07,10.07,10.07,10.07,null,-6.8999999999999999E-3]
["2011-11-07",10.1,10.1,10.1,10.1,null,3.0000000000000001E-3]
["2011-11-08",10.24,10.24,10.24,10.24,null,1.3899999999999999E-2]
["2011-11-09",10.25,10.43,10.43,10.25,"0,50K",1E-3]
["2011-11-10",10.029999999999999,10.1,10.1,9.9,"3,50K",-2.1499999999999998E-2]
["2011-11-11",10.35,10.1,10.4,10.1,"1,36K",3.1899999999999998E-2]
["2011-11-14",10.35,10.39,10.42,10.32,"32,26K",0]
["2011-11-15",10.23,10.23,10.23,10.23,"0,25K",-1.1599999999999999E-2]
["2011-11-16",10.38,10.38,10.38,10.38,null,1.47E-2]
["2011-11-17",10.02,10.210000000000001,10.210000000000001,9.89,"2,25K",-3.4700000000000002E-2]
["2011-11-18",9.7799999999999994,9.75,9.8699999999999992,9.75,"5,30K",-2.4E-2]
["2011-11-21",9.27,9.5,9.51,9.27,"1,58K",-5.21E-2]
["2011-11-22",9.23,9.4,9.4,9.23,"0,80K",-4.3E-3]
["2011-11-23",9.0500000000000007,9.11,9.18,9.0500000000000007,"2,53K",-1.95E-2]
["2011-11-24",8.9700000000000006,9.0399999999999991,9.0399999999999991,8.9700000000000006,"10,15K",-8.8000000000000005E-3]
["2011-11-25",9.18,8.9499999999999993,9.18,8.94,"4,60K",2.3400000000000001E-2]
["2011-11-28",9.5399999999999991,9.36,9.5399999999999991,9.36,"5,14K",3.9199999999999999E-2]
["2011-11-29",9.65,9.6,9.65,9.6,"12,09K",1.15E-2]
["2011-11-30",10.210000000000001,9.48,10.210000000000001,9.48,"10,70K",5.8000000000000003E-2]
["2011-12-01",10.18,10.09,10.23,10.09,"5,81K",-2.8999999999999998E-3]
["2011-12-02",10.44,10.5,10.5,10.43,"0,91K",2.5499999999999998E-2]
["2011-12-05",10.54,10.44,10.54,10.44,"0,34K",9.5999999999999992E-3]
["2011-12-06",10.47,10.58,10.58,10.47,"3,80K",-6.6E-3]
["2011-12-07",10.45,10.4,10.45,10.38,"3,20K",-1.9E-3]
["2011-12-08",10.35,10.4,10.4,10.35,"0,30K",-9.5999999999999992E-3]
["2011-12-09",10.44,10.199999999999999,10.44,10.199999999999999,"1,10K",8.6999999999999994E-3]
["2011-12-12",10.23,10.47,10.47,10.210000000000001,"17,10K",-2.01E-2]
["2011-12-13",10.47,10.47,10.47,10.47,"0,04K",2.35E-2]
["2011-12-14",10.02,10.3,10.3,10.02,"0,30K",-4.2999999999999997E-2]
["2011-12-15",10.130000000000001,10.1,10.31,10.01,"5,70K",1.0999999999999999E-2]
["2011-12-16",10.210000000000001,10.16,10.27,10.16,"0,31K",7.9000000000000008E-3]
["2011-12-19",10.039999999999999,10.039999999999999,10.039999999999999,10.039999999999999,null,-1.67E-2]
["2011-12-20",10.37,10.1,10.37,10.1,"5,84K",3.2899999999999999E-2]
["2011-12-21",10.36,10.5,10.52,10.36,"1,50K",-1E-3]
["2011-12-22",10.61,10.56,10.61,10.56,"1,00K",2.41E-2]
["2011-12-23",10.84,10.81,10.84,10.81,"7,01K",2.1700000000000001E-2]
["2011-12-27",10.89,10.9,10.9,10.82,"12,28K",4.5999999999999999E-3]
["2011-12-28",10.75,10.96,10.96,10.75,"2,40K",-1.29E-2]
["2011-12-29",10.9,10.9,10.9,10.9,"0,49K",1.4E-2]
["2011-12-30",10.99,10.9,10.99,10.9,"0,26K",8.3000000000000001E-3]
["2012-01-02",11.34,10.94,11.34,10.94,"0,98K",3.1800000000000002E-2]
["2012-01-03",11.18,11.36,11.36,11.18,"2,22K",-1.41E-2]
["2012-01-04",11.08,11.05,11.08,11.05,"8,46K",-8.8999999999999999E-3]
["2012-01-05",11.27,11.16,11.29,11.16,"21,11K",1.7100000000000001E-2]
["2012-01-06",11.44,11.44,11.44,11.44,null,1.5100000000000001E-2]
["2012-01-09",11.35,11.46,11.46,11.35,"3,50K",-7.9000000000000008E-3]
["2012-01-10",11.64,11.6,11.64,11.6,"0,30K",2.5600000000000001E-2]
["2012-01-11",11.64,11.64,11.64,11.64,null,0]
["2012-01-12",11.51,11.55,11.87,11.51,"25,49K",-1.12E-2]
["2012-01-13",11.58,11.58,11.58,11.4,"2,06K",6.1000000000000004E-3]
["2012-01-16",11.77,11.62,11.77,11.62,"5,10K",1.6400000000000001E-2]
["2012-01-17",11.78,11.88,11.89,11.78,"5,25K",8.0000000000000004E-4]
["2012-01-18",11.7,11.6,11.7,11.6,"8,62K",-6.7999999999999996E-3]
["2012-01-19",11.89,11.84,11.89,11.71,"0,45K",1.6199999999999999E-2]
["2012-01-20",11.78,11.85,11.85,11.78,"4,20K",-9.2999999999999992E-3]
["2012-01-23",11.8,11.8,11.88,11.8,"0,29K",1.6999999999999999E-3]
["2012-01-24",11.77,11.7,11.77,11.68,"4,23K",-2.5000000000000001E-3]
["2012-01-25",11.81,11.81,11.81,11.81,null,3.3999999999999998E-3]
["2012-01-26",11.85,11.88,11.92,11.85,"4,30K",3.3999999999999998E-3]
["2012-01-27",11.64,11.72,11.72,11.64,"0,03K",-1.77E-2]
["2012-01-30",11.59,11.37,11.65,11.37,"67,39K",-4.3E-3]
["2012-01-31",11.62,11.7,11.77,11.62,"0,57K",2.5999999999999999E-3]
["2012-02-01",11.85,11.65,11.85,11.65,"0,42K",1.9800000000000002E-2]
["2012-02-02",11.88,11.91,11.95,11.85,"8,06K",2.5000000000000001E-3]
["2012-02-03",12.21,11.95,12.24,11.95,"3,67K",2.7799999999999998E-2]
["2012-02-06",12.2,12.15,12.29,12.12,"6,06K",-8.0000000000000004E-4]
["2012-02-07",12.16,12.15,12.17,12.1,"2,76K",-3.3E-3]
["2012-02-08",12.1,12.22,12.22,12.1,"0,30K",-4.8999999999999998E-3]
["2012-02-09",12.16,12.07,12.16,12.07,"3,00K",5.0000000000000001E-3]
["2012-02-10",12.11,12.13,12.13,12.05,"1,21K",-4.1000000000000003E-3]
["2012-02-13",12.24,12.24,12.24,12.24,"0,04K",1.0699999999999999E-2]
["2012-02-14",12.27,12.26,12.27,12.26,"0,67K",2.5000000000000001E-3]
["2012-02-15",12.44,12.47,12.54,12.4,"3,04K",1.3899999999999999E-2]
["2012-02-16",12.41,12.29,12.41,12.2,"0,61K",-2.3999999999999998E-3]
["2012-02-17",12.48,12.49,12.5,12.4,"60,86K",5.5999999999999999E-3]
["2012-02-20",12.56,12.55,12.61,12.55,"1,30K",6.4000000000000003E-3]
["2012-02-21",12.51,12.46,12.53,12.46,"3,76K",-4.0000000000000001E-3]
["2012-02-22",12.39,12.39,12.39,12.39,null,-9.5999999999999992E-3]
["2012-02-23",12.38,12.28,12.38,12.25,"6,55K",-8.0000000000000004E-4]
["2012-02-24",12.36,12.42,12.42,12.36,"0,80K",-1.6000000000000001E-3]
["2012-02-27",12.4,12.4,12.4,12.4,null,3.2000000000000002E-3]
["2012-02-28",12.44,12.51,12.51,12.44,"0,20K",3.2000000000000002E-3]
["2012-02-29",12.44,12.44,12.44,12.44,"0,50K",0]
["2012-03-01",12.57,12.6,12.6,12.52,"5,10K",1.0500000000000001E-2]
["2012-03-02",12.69,12.66,12.69,12.66,"1,00K",9.4999999999999998E-3]
["2012-03-05",12.46,12.46,12.46,12.46,"0,84K",-1.8100000000000002E-2]
["2012-03-06",12.28,12.42,12.42,12.25,"7,22K",-1.44E-2]
["2012-03-07",12.36,12.34,12.36,12.34,"0,50K",6.4999999999999997E-3]
["2012-03-08",12.48,12.5,12.55,12.48,"7,20K",9.7000000000000003E-3]
["2012-03-09",12.79,12.58,12.81,12.54,"7,76K",2.4799999999999999E-2]
["2012-03-12",12.68,12.7,12.7,12.68,"0,50K",-8.6E-3]
["2012-03-13",12.97,12.91,12.97,12.89,"0,30K",2.29E-2]
["2012-03-14",13.31,13.22,13.33,13.22,"1,25K",2.6200000000000001E-2]
["2012-03-15",13.36,13.23,13.36,13.23,"0,75K",3.8E-3]
["2012-03-16",13.34,13.42,13.42,13.34,"1,00K",-1.5E-3]
["2012-03-19",13.36,13.39,13.39,13.24,"1,39K",1.5E-3]
["2012-03-20",13.24,13.38,13.38,13.18,"4,17K",-8.9999999999999993E-3]
["2012-03-21",13.31,13.32,13.35,13.27,"0,66K",5.3E-3]
["2012-03-22",13.09,13.09,13.09,13.09,null,-1.6500000000000001E-2]
["2012-03-23",13.05,13.02,13.05,13.02,"2,11K",-3.0999999999999999E-3]
["2012-03-26",13.3,13.17,13.3,13.15,"15,43K",1.9199999999999998E-2]
["2012-03-27",13.39,13.4,13.49,13.39,"2,30K",6.7999999999999996E-3]
["2012-03-28",13.21,13.21,13.21,13.21,null,-1.34E-2]
["2012-03-29",13.03,13.18,13.23,13.01,"1,34K",-1.3599999999999999E-2]
["2012-03-30",13.24,13.24,13.24,13.24,null,1.61E-2]
["2012-04-02",13.41,13.24,13.41,13.23,"7,17K",1.2800000000000001E-2]
["2012-04-03",13.34,13.31,13.42,13.31,"1,38K",-5.1999999999999998E-3]
["2012-04-04",13.23,13.33,13.4,13.23,"0,35K",-8.2000000000000007E-3]
["2012-04-05",13.35,13.35,13.35,13.23,"5,15K",9.1000000000000004E-3]
["2012-04-10",12.82,13,13,12.8,"4,10K",-3.9699999999999999E-2]
["2012-04-11",12.78,12.69,12.78,12.69,"0,64K",-3.0999999999999999E-3]
["2012-04-12",12.92,12.78,12.92,12.78,"1,15K",1.0999999999999999E-2]
["2012-04-13",12.89,13.05,13.05,12.88,"2,30K",-2.3E-3]
["2012-04-16",12.72,12.85,12.87,12.72,"5,08K",-1.32E-2]
["2012-04-17",13.01,12.9,13.01,12.9,"1,25K",2.2800000000000001E-2]
["2012-04-18",12.99,13.05,13.05,12.99,"1,51K",-1.5E-3]
["2012-04-19",12.96,12.81,12.96,12.81,"0,60K",-2.3E-3]
["2012-04-20",12.92,12.94,12.94,12.92,"0,15K",-3.0999999999999999E-3]
["2012-04-23",12.56,12.56,12.56,12.56,null,-2.7900000000000001E-2]
["2012-04-24",12.71,12.61,12.71,12.61,"0,20K",1.1900000000000001E-2]
["2012-04-25",12.95,12.89,12.95,12.83,"3,00K",1.89E-2]
["2012-04-26",13.03,13.03,13.03,13.03,null,6.1999999999999998E-3]
["2012-04-27",13.19,13.19,13.19,13.19,null,1.23E-2]
["2012-04-30",13.09,13.09,13.09,13.09,"0,40K",-7.6E-3]
["2012-05-02",13.24,13.17,13.24,13.17,"1,50K",1.15E-2]
["2012-05-03",13.24,13.24,13.24,13.24,null,0]
["2012-05-04",12.78,13.17,13.17,12.78,"0,55K",-3.4700000000000002E-2]
["2012-05-07",12.76,12.79,12.79,12.76,"1,19K",-1.6000000000000001E-3]
["2012-05-08",12.47,12.61,12.61,12.47,"0,07K",-2.2700000000000001E-2]
["2012-05-09",12.65,12.55,12.65,12.55,"6,80K",1.44E-2]
["2012-05-10",12.71,12.75,12.75,12.7,"1,84K",4.7000000000000002E-3]
["2012-05-11",12.82,12.82,12.82,12.82,null,8.6999999999999994E-3]
["2012-05-14",12.53,12.53,12.53,12.53,null,-2.2599999999999999E-2]
["2012-05-15",12.5,12.5,12.5,12.5,null,-2.3999999999999998E-3]
["2012-05-16",12.44,12.36,12.56,12.36,"3,53K",-4.7999999999999996E-3]
["2012-05-17",12.13,12.37,12.37,12.13,"0,14K",-2.4899999999999999E-2]
["2012-05-18",11.9,11.86,12.07,11.84,"17,47K",-1.9E-2]
["2012-05-21",11.91,11.91,11.91,11.91,null,8.0000000000000004E-4]
["2012-05-22",12.3,12.1,12.3,12.1,"2,30K",3.27E-2]
["2012-05-23",11.95,12.08,12.08,11.95,"38,35K",-2.8500000000000001E-2]
["2012-05-24",12.29,12.22,12.29,12.22,"0,15K",2.8500000000000001E-2]
["2012-05-25",12.41,12.5,12.5,12.41,"0,35K",9.7999999999999997E-3]
["2012-05-28",12.45,12.45,12.45,12.45,null,3.2000000000000002E-3]
["2012-05-29",12.59,12.43,12.59,12.43,"56,67K",1.12E-2]
["2012-05-30",12.43,12.43,12.43,12.43,null,-1.2699999999999999E-2]
["2012-05-31",12.26,12.26,12.26,12.26,null,-1.37E-2]
["2012-06-01",11.87,12.08,12.12,11.84,"6,12K",-3.1800000000000002E-2]
["2012-06-04",11.52,11.51,11.65,11.51,"15,25K",-2.9499999999999998E-2]
["2012-06-05",11.73,11.6,11.73,11.6,"0,18K",1.8200000000000001E-2]
["2012-06-06",12.15,11.97,12.16,11.97,"3,81K",3.5799999999999998E-2]
["2012-06-07",12.33,12.43,12.43,12.33,"4,00K",1.4800000000000001E-2]
["2012-06-08",12.34,12.34,12.34,12.34,null,8.0000000000000004E-4]
["2012-06-11",12.41,12.71,12.71,12.41,"1,30K",5.7000000000000002E-3]
["2012-06-12",12.4,12.4,12.4,12.4,null,-8.0000000000000004E-4]
["2012-06-13",12.39,12.45,12.45,12.39,"3,00K",-8.0000000000000004E-4]
["2012-06-14",12.4,12.23,12.4,12.23,"4,00K",8.0000000000000004E-4]
["2012-06-15",12.58,12.58,12.58,12.58,null,1.4500000000000001E-2]
["2012-06-18",12.75,12.63,12.75,12.63,"0,53K",1.35E-2]
["2012-06-19",12.9,12.72,12.9,12.72,"0,50K",1.18E-2]
["2012-06-20",12.88,12.89,12.89,12.88,"0,07K",-1.6000000000000001E-3]
["2012-06-21",12.74,12.74,12.74,12.74,null,-1.09E-2]
["2012-06-22",12.54,12.5,12.54,12.5,"0,00K",-1.5699999999999999E-2]
["2012-06-25",12.23,12.42,12.42,12.23,"0,23K",-2.47E-2]
["2012-06-26",12.3,12.3,12.3,12.3,null,5.7000000000000002E-3]
["2012-06-27",12.62,12.62,12.62,12.62,null,2.5999999999999999E-2]
["2012-06-28",12.44,12.41,12.44,12.41,"40,00K",-1.43E-2]
["2012-06-29",12.89,12.89,12.89,12.89,null,3.6200000000000003E-2]
["2012-07-02",13.06,13.16,13.16,13.06,"2,30K",1.32E-2]
["2012-07-03",13.31,13.11,13.31,13.11,"0,62K",1.9099999999999999E-2]
["2012-07-04",13.43,13.34,13.43,13.34,"0,02K",8.9999999999999993E-3]
["2012-07-05",13.48,13.45,13.49,13.45,"60,07K",3.7000000000000002E-3]
["2012-07-06",13.17,13.23,13.23,13.17,"4,10K",-2.3E-2]
["2012-07-09",13.14,13.14,13.14,13.14,null,-2.3E-3]
["2012-07-10",13.23,13.23,13.23,13.23,null,6.7999999999999996E-3]
["2012-07-11",13.07,13.09,13.09,13.07,"3,00K",-1.21E-2]
["2012-07-12",12.9,12.96,12.96,12.87,"2,70K",-1.2999999999999999E-2]
["2012-07-13",13.28,13.24,13.28,13.24,"0,00K",2.9499999999999998E-2]
["2012-07-16",13.3,13.3,13.3,13.3,null,1.5E-3]
["2012-07-17",13.28,13.29,13.29,13.28,"0,70K",-1.5E-3]
["2012-07-18",13.63,13.6,13.63,13.6,"4,00K",2.64E-2]
["2012-07-19",13.75,13.75,13.75,13.75,null,8.8000000000000005E-3]
["2012-07-20",13.64,13.64,13.64,13.64,null,-8.0000000000000002E-3]
["2012-07-23",13.25,13.31,13.31,13.19,"10,92K",-2.86E-2]
["2012-07-24",13.23,13.23,13.23,13.23,null,-1.5E-3]
["2012-07-25",13.06,13.11,13.11,13.05,"0,72K",-1.2800000000000001E-2]
["2012-07-26",13.27,13.27,13.27,13.27,"0,50K",1.61E-2]
["2012-07-27",13.6,13.44,13.6,13.44,"0,54K",2.4899999999999999E-2]
["2012-07-30",13.87,13.84,13.89,13.78,"1,15K",1.9900000000000001E-2]
["2012-07-31",13.84,13.84,13.84,13.84,null,-2.2000000000000001E-3]
["2012-08-01",13.8,13.8,13.8,13.8,null,-2.8999999999999998E-3]
["2012-08-02",13.57,13.57,13.57,13.57,null,-1.67E-2]
["2012-08-03",13.92,13.92,13.92,13.92,null,2.58E-2]
["2012-08-06",13.97,14,14,13.97,"2,70K",3.5999999999999999E-3]
["2012-08-07",14.09,14.1,14.1,14.09,"0,33K",8.6E-3]
["2012-08-08",14.14,13.99,14.14,13.99,"2,35K",3.5000000000000001E-3]
["2012-08-09",14.24,14.24,14.24,14.24,null,7.1000000000000004E-3]
["2012-08-10",14.16,14.19,14.19,14.16,"0,20K",-5.5999999999999999E-3]
["2012-08-13",14.1,14.24,14.24,14.1,"2,32K",-4.1999999999999997E-3]
["2012-08-14",14.32,14.32,14.32,14.32,null,1.5599999999999999E-2]
["2012-08-15",14.29,14.29,14.29,14.29,null,-2.0999999999999999E-3]
["2012-08-16",14.33,14.33,14.33,14.33,null,2.8E-3]
["2012-08-17",14.5,14.44,14.5,14.43,"0,42K",1.1900000000000001E-2]
["2012-08-20",14.41,14.5,14.58,14.41,"3,20K",-6.1999999999999998E-3]
["2012-08-21",14.4,14.44,14.46,14.4,"1,55K",-6.9999999999999999E-4]
["2012-08-22",14.16,14.16,14.16,14.16,null,-1.67E-2]
["2012-08-23",14.01,14.01,14.01,14.01,null,-1.06E-2]
["2012-08-24",14.08,13.91,14.08,13.91,"1,17K",5.0000000000000001E-3]
["2012-08-27",14.25,14.25,14.25,14.25,null,1.21E-2]
["2012-08-28",14.08,14.16,14.16,14.08,"0,26K",-1.1900000000000001E-2]
["2012-08-29",14.09,14.09,14.09,14.09,null,6.9999999999999999E-4]
["2012-08-30",13.95,13.98,13.98,13.95,"0,50K",-9.9000000000000008E-3]
["2012-08-31",14.07,13.98,14.07,13.98,"1,43K",8.6E-3]
["2012-09-03",14.13,14.13,14.13,14.13,null,4.3E-3]
["2012-09-04",13.86,14.01,14.02,13.86,"1,06K",-1.9099999999999999E-2]
["2012-09-05",13.97,13.99,13.99,13.97,"0,35K",7.9000000000000008E-3]
["2012-09-06",14.41,14.25,14.41,14.25,"1,43K",3.15E-2]
["2012-09-07",14.36,14.48,14.53,14.36,"6,79K",-3.5000000000000001E-3]
["2012-09-10",14.39,14.35,14.41,14.35,"35,34K",2.0999999999999999E-3]
["2012-09-11",14.31,14.24,14.31,14.24,"6,33K",-5.5999999999999999E-3]
["2012-09-12",14.26,14.25,14.34,14.25,"30,95K",-3.5000000000000001E-3]
["2012-09-13",14.29,14.27,14.29,14.21,"2,46K",2.0999999999999999E-3]
["2012-09-14",14.62,14.52,14.65,14.49,"2,72K",2.3099999999999999E-2]
["2012-09-17",14.54,14.58,14.58,14.54,"5,06K",-5.4999999999999997E-3]
["2012-09-18",14.53,14.53,14.53,14.48,"2,26K",-6.9999999999999999E-4]
["2012-09-19",14.59,14.64,14.64,14.56,"2,61K",4.1000000000000003E-3]
["2012-09-20",14.61,14.61,14.61,14.61,null,1.4E-3]
["2012-09-21",14.69,14.66,14.73,14.66,"32,90K",5.4999999999999997E-3]
["2012-09-24",14.63,14.59,14.65,14.59,"22,88K",-4.1000000000000003E-3]
["2012-09-25",14.69,14.65,14.69,14.65,"1,00K",4.1000000000000003E-3]
["2012-09-26",14.25,14.37,14.41,14.2,"20,86K",-0.03]
["2012-09-27",14.34,14.33,14.34,14.33,"5,68K",6.3E-3]
["2012-09-28",14.31,14.31,14.31,14.31,null,-2.0999999999999999E-3]
["2012-10-01",14.59,14.48,14.61,14.44,"1,48K",1.9599999999999999E-2]
["2012-10-02",14.35,14.48,14.48,14.35,"0,72K",-1.6400000000000001E-2]
["2012-10-03",14.54,14.42,14.54,14.42,"1,44K",1.32E-2]
["2012-10-04",14.58,14.66,14.66,14.55,"3,88K",2.8E-3]
["2012-10-05",14.73,14.67,14.76,14.67,"3,45K",1.03E-2]
["2012-10-08",14.53,14.59,14.59,14.53,"0,04K",-1.3599999999999999E-2]
["2012-10-09",14.44,14.59,14.59,14.44,"0,84K",-6.1999999999999998E-3]
["2012-10-10",14.3,14.39,14.39,14.3,"0,35K",-9.7000000000000003E-3]
["2012-10-11",14.3,14.24,14.3,14.24,"11,80K",0]
["2012-10-12",14.03,14.2,14.2,14.03,"37,49K",-1.89E-2]
["2012-10-15",14.17,14.12,14.17,14.12,"0,64K",0.01]
["2012-10-16",14.44,14.44,14.44,14.44,null,1.9099999999999999E-2]
["2012-10-17",14.48,14.36,14.48,14.36,"0,31K",2.8E-3]
["2012-10-18",14.53,14.47,14.53,14.45,"3,59K",3.5000000000000001E-3]
["2012-10-19",14.26,14.4,14.4,14.26,"0,47K",-1.8599999999999998E-2]
["2012-10-22",13.92,14.02,14.07,13.92,"5,85K",-2.3800000000000002E-2]
["2012-10-23",13.69,13.8,13.8,13.69,"21,64K",-1.6500000000000001E-2]
["2012-10-24",13.76,13.79,13.84,13.75,"4,10K",5.1000000000000004E-3]
["2012-10-25",13.66,13.71,13.75,13.66,"0,96K",-7.3000000000000001E-3]
["2012-10-26",13.68,13.6,13.77,13.6,"2,30K",1.5E-3]
["2012-10-29",13.7,13.69,13.7,13.69,"1,00K",1.5E-3]
["2012-10-30",13.77,13.77,13.77,13.77,null,5.1000000000000004E-3]
["2012-10-31",13.6,13.6,13.6,13.6,null,-1.23E-2]
["2012-11-01",14.04,13.64,14.04,13.64,"0,18K",3.2399999999999998E-2]
["2012-11-02",14.12,14.04,14.14,14.04,"7,42K",5.7000000000000002E-3]
["2012-11-05",13.91,13.86,13.95,13.86,"6,29K",-1.49E-2]
["2012-11-06",14.11,14,14.11,14,"0,59K",1.44E-2]
["2012-11-07",13.49,14.27,14.27,13.49,"0,47K",-4.3900000000000002E-2]
["2012-11-08",13.52,13.59,13.67,13.52,"2,80K",2.2000000000000001E-3]
["2012-11-09",13.43,13.18,13.43,13.18,"0,86K",-6.7000000000000002E-3]
["2012-11-12",13.33,13.34,13.42,13.33,"2,45K",-7.4000000000000003E-3]
["2012-11-13",13.47,13.26,13.47,13.24,"21,08K",1.0500000000000001E-2]
["2012-11-14",13.09,13.38,13.39,13.09,"13,00K",-2.8199999999999999E-2]
["2012-11-15",12.76,12.97,12.97,12.76,"37,68K",-2.52E-2]
["2012-11-16",12.71,12.82,12.82,12.71,"14,49K",-3.8999999999999998E-3]
["2012-11-19",13.26,13.1,13.3,13.1,"66,81K",4.3299999999999998E-2]
["2012-11-20",13.39,13.34,13.42,13.32,"17,57K",9.7999999999999997E-3]
["2012-11-21",13.41,13.39,13.41,13.39,"10,50K",1.5E-3]
["2012-11-22",13.41,13.49,13.49,13.41,"1,60K",0]
["2012-11-23",13.55,13.43,13.55,13.43,"31,00K",1.04E-2]
["2012-11-26",13.47,13.55,13.55,13.47,"1,50K",-5.8999999999999999E-3]
["2012-11-27",13.59,13.63,13.63,13.59,"0,12K",8.8999999999999999E-3]
["2012-11-28",13.49,13.47,13.49,13.47,"0,55K",-7.4000000000000003E-3]
["2012-11-29",13.8,13.8,13.82,13.79,"13,40K",2.3E-2]
["2012-11-30",13.67,13.71,13.71,13.67,"0,80K",-9.4000000000000004E-3]
["2012-12-03",13.7,13.8,13.8,13.7,"1,18K",2.2000000000000001E-3]
["2012-12-04",13.49,13.54,13.54,13.49,"0,16K",-1.5299999999999999E-2]
["2012-12-05",13.51,13.53,13.53,13.51,"0,35K",1.5E-3]
["2012-12-06",13.75,13.75,13.75,13.75,null,1.78E-2]
["2012-12-07",13.8,13.76,13.89,13.76,"12,92K",3.5999999999999999E-3]
["2012-12-10",13.94,13.94,13.94,13.94,null,1.01E-2]
["2012-12-11",14.11,13.9,14.11,13.9,"0,61K",1.2200000000000001E-2]
["2012-12-12",14.02,14.14,14.15,14.02,"0,97K",-6.4000000000000003E-3]
["2012-12-13",13.88,13.92,13.92,13.88,"2,02K",-0.01]
["2012-12-14",13.62,13.83,13.83,13.62,"1,42K",-1.8700000000000001E-2]
["2012-12-17",13.78,13.63,13.78,13.63,"0,49K",1.17E-2]
["2012-12-18",14.05,13.95,14.05,13.95,"16,00K",1.9599999999999999E-2]
["2012-12-19",14.09,14.14,14.14,14,"7,30K",2.8E-3]
["2012-12-20",13.93,13.94,13.94,13.9,"45,71K",-1.14E-2]
["2012-12-21",13.77,13.84,13.84,13.77,"5,40K",-1.15E-2]
["2012-12-27",13.42,13.61,13.61,13.42,"1,89K",-2.5399999999999999E-2]
["2012-12-28",13.44,13.56,13.57,13.41,"5,12K",1.5E-3]
["2013-01-02",14.27,13.94,14.29,13.94,"7,68K",6.1800000000000001E-2]
["2013-01-03",14.6,14.47,14.6,14.4,"24,65K",2.3099999999999999E-2]
["2013-01-04",14.66,14.66,14.66,14.66,null,4.1000000000000003E-3]
["2013-01-07",14.54,14.67,14.67,14.54,"0,07K",-8.2000000000000007E-3]
["2013-01-08",14.42,14.49,14.54,14.42,"20,05K",-8.3000000000000001E-3]
["2013-01-09",14.65,14.67,14.67,14.63,"1,20K",1.6E-2]
["2013-01-10",14.5,14.55,14.55,14.48,"13,72K",-1.0200000000000001E-2]
["2013-01-11",14.44,14.6,14.6,14.44,"10,67K",-4.1000000000000003E-3]
["2013-01-14",14.41,14.55,14.55,14.41,"1,61K",-2.0999999999999999E-3]
["2013-01-15",14.44,14.37,14.44,14.37,"0,07K",2.0999999999999999E-3]
["2013-01-16",14.57,14.5,14.57,14.5,"2,20K",8.9999999999999993E-3]
["2013-01-17",14.66,14.65,14.66,14.6,"10,08K",6.1999999999999998E-3]
["2013-01-18",14.68,14.73,14.73,14.68,"1,00K",1.4E-3]
["2013-01-21",14.9,14.83,14.9,14.8,"10,69K",1.4999999999999999E-2]
["2013-01-22",14.8,14.72,14.8,14.71,"0,77K",-6.7000000000000002E-3]
["2013-01-23",14.94,14.96,14.96,14.94,"28,28K",9.4999999999999998E-3]
["2013-01-24",15.1,14.93,15.1,14.91,"20,62K",1.0699999999999999E-2]
["2013-01-25",14.91,14.97,14.97,14.91,"0,40K",-1.26E-2]
["2013-01-28",14.98,14.96,15,14.94,"5,08K",4.7000000000000002E-3]
["2013-01-29",15.02,15.03,15.03,14.92,"1,23K",2.7000000000000001E-3]
["2013-01-30",14.95,14.93,14.95,14.93,"0,02K",-4.7000000000000002E-3]
["2013-01-31",14.75,14.75,14.75,14.75,null,-1.34E-2]
["2013-02-01",14.9,14.93,14.93,14.9,"4,05K",1.0200000000000001E-2]
["2013-02-04",14.85,15.02,15.02,14.85,"0,26K",-3.3999999999999998E-3]
["2013-02-05",14.99,14.9,14.99,14.9,"0,61K",9.4000000000000004E-3]
["2013-02-06",15.06,15.09,15.09,15.06,"0,35K",4.7000000000000002E-3]
["2013-02-07",15.02,15.19,15.19,15.02,"10,00K",-2.7000000000000001E-3]
["2013-02-08",15.36,15.27,15.36,15.27,"0,92K",2.2599999999999999E-2]
["2013-02-11",15.32,15.4,15.41,15.32,"10,69K",-2.5999999999999999E-3]
["2013-02-12",15.33,15.33,15.33,15.33,null,6.9999999999999999E-4]
["2013-02-13",15.35,15.37,15.37,15.35,"1,55K",1.2999999999999999E-3]
["2013-02-14",15.51,15.4,15.51,15.4,"0,20K",1.04E-2]
["2013-02-15",15.52,15.46,15.59,15.46,"0,33K",5.9999999999999995E-4]
["2013-02-18",15.54,15.53,15.54,15.5,"1,38K",1.2999999999999999E-3]
["2013-02-19",15.61,15.49,15.61,15.49,"0,12K",4.4999999999999997E-3]
["2013-02-20",15.58,15.63,15.63,15.58,"2,00K",-1.9E-3]
["2013-02-21",15.28,15.32,15.38,15.28,"0,57K",-1.9300000000000001E-2]
["2013-02-22",15.48,15.48,15.48,15.48,null,1.3100000000000001E-2]
["2013-02-25",15.58,15.58,15.58,15.58,null,6.4999999999999997E-3]
["2013-02-26",15.18,15.27,15.27,15.18,"2,30K",-2.5700000000000001E-2]
["2013-02-27",15.54,15.25,15.54,15.25,"21,90K",2.3699999999999999E-2]
["2013-02-28",15.8,15.72,15.8,15.72,"0,10K",1.67E-2]
["2013-03-01",15.8,15.73,15.8,15.67,"0,29K",0]
["2013-03-04",15.86,15.78,15.86,15.78,"1,89K",3.8E-3]
["2013-03-05",16.32,16.079999999999998,16.32,16.079999999999998,"0,30K",2.9000000000000001E-2]
["2013-03-06",16.309999999999999,16.3,16.41,16.3,"23,89K",-5.9999999999999995E-4]
["2013-03-07",16.329999999999998,16.39,16.39,16.3,"7,88K",1.1999999999999999E-3]
["2013-03-08",16.54,16.41,16.54,16.399999999999999,"0,80K",1.29E-2]
["2013-03-11",16.600000000000001,16.47,16.600000000000001,16.47,"11,60K",3.5999999999999999E-3]
["2013-03-12",16.55,16.66,16.66,16.55,"1,09K",-3.0000000000000001E-3]
["2013-03-13",16.71,16.71,16.71,16.71,null,9.7000000000000003E-3]
["2013-03-14",16.829999999999998,16.829999999999998,16.86,16.82,"7,05K",7.1999999999999998E-3]
["2013-03-15",16.739999999999998,16.82,16.82,16.7,"0,52K",-5.3E-3]
["2013-03-18",16.73,16.510000000000002,16.73,16.510000000000002,"3,04K",-5.9999999999999995E-4]
["2013-03-19",16.59,16.64,16.64,16.59,"0,10K",-8.3999999999999995E-3]
["2013-03-20",16.77,16.8,16.8,16.760000000000002,"0,99K",1.0800000000000001E-2]
["2013-03-21",16.71,16.77,16.77,16.71,"3,40K",-3.5999999999999999E-3]
["2013-03-22",16.670000000000002,16.55,16.670000000000002,16.55,"9,63K",-2.3999999999999998E-3]
["2013-03-25",16.78,16.89,16.940000000000001,16.78,"6,86K",6.6E-3]
["2013-03-26",16.940000000000001,16.93,16.98,16.93,"2,33K",9.4999999999999998E-3]
["2013-03-27",17.11,17.010000000000002,17.13,16.98,"2,02K",0.01]
["2013-03-28",17.14,17.149999999999999,17.149999999999999,17.059999999999999,"11,78K",1.8E-3]
["2013-04-02",17.28,16.93,17.28,16.93,"3,09K",8.2000000000000007E-3]
["2013-04-03",16.989999999999998,17.38,17.38,16.989999999999998,"2,03K",-1.6799999999999999E-2]
["2013-04-04",16.93,17.079999999999998,17.079999999999998,16.920000000000002,"10,23K",-3.5000000000000001E-3]
["2013-04-05",16.47,16.66,16.66,16.399999999999999,"4,40K",-2.7199999999999998E-2]
["2013-04-08",16.600000000000001,16.57,16.7,16.57,"61,26K",7.9000000000000008E-3]
["2013-04-09",16.739999999999998,16.88,16.88,16.739999999999998,"0,06K",8.3999999999999995E-3]
["2013-04-10",17.22,16.89,17.22,16.89,"5,30K",2.87E-2]
["2013-04-11",17.399999999999999,17.27,17.399999999999999,17.2,"12,58K",1.0500000000000001E-2]
["2013-04-12",17.16,17.32,17.39,17.16,"64,27K",-1.38E-2]
["2013-04-15",17.05,17.2,17.2,17.05,"0,30K",-6.4000000000000003E-3]
["2013-04-16",16.73,16.72,16.73,16.57,"2,20K",-1.8800000000000001E-2]
["2013-04-17",16.489999999999998,16.739999999999998,16.77,16.489999999999998,"1,85K",-1.43E-2]
["2013-04-18",16.39,16.48,16.670000000000002,16.329999999999998,"1,01K",-6.1000000000000004E-3]
["2013-04-19",16.54,16.239999999999998,16.54,16.239999999999998,"3,14K",9.1999999999999998E-3]
["2013-04-22",16.57,16.57,16.57,16.57,null,1.8E-3]
["2013-04-23",17.16,17.16,17.16,17.16,"1,00K",3.56E-2]
["2013-04-24",17.21,17.3,17.3,17.100000000000001,"2,91K",2.8999999999999998E-3]
["2013-04-25",17.399999999999999,17.2,17.399999999999999,17.18,"1,44K",1.0999999999999999E-2]
["2013-04-26",17.190000000000001,17.29,17.309999999999999,17.190000000000001,"1,86K",-1.21E-2]
["2013-04-29",17.309999999999999,17.079999999999998,17.309999999999999,17.079999999999998,"0,47K",7.0000000000000001E-3]
["2013-04-30",17.27,17.41,17.440000000000001,17.27,"1,52K",-2.3E-3]
["2013-05-02",17.48,17.059999999999999,17.48,17.059999999999999,"1,38K",1.2200000000000001E-2]
["2013-05-03",17.84,17.489999999999998,17.88,17.489999999999998,"30,12K",2.06E-2]
["2013-05-06",17.89,18,18.02,17.89,"9,73K",2.8E-3]
["2013-05-07",18,17.87,18.04,17.87,"5,63K",6.1000000000000004E-3]
["2013-05-08",18.079999999999998,18.059999999999999,18.11,17.940000000000001,"7,77K",4.4000000000000003E-3]
["2013-05-09",18.190000000000001,18.149999999999999,18.22,18.149999999999999,"1,70K",6.1000000000000004E-3]
["2013-05-10",18.399999999999999,18.3,18.41,18.3,"2,42K",1.15E-2]
["2013-05-13",18.43,18.41,18.43,18.32,"2,29K",1.6000000000000001E-3]
["2013-05-14",18.75,18.46,18.75,18.420000000000002,"1,40K",1.7399999999999999E-2]
["2013-05-15",19.14,18.91,19.14,18.899999999999999,"7,29K",2.0799999999999999E-2]
["2013-05-16",19.170000000000002,19.11,19.170000000000002,19.11,"1,77K",1.6000000000000001E-3]
["2013-05-17",19.23,19.18,19.37,19.04,"4,30K",3.0999999999999999E-3]
["2013-05-20",19.46,19.61,19.61,19.38,"13,53K",1.2E-2]
["2013-05-21",19.37,19.260000000000002,19.489999999999998,19.260000000000002,"5,86K",-4.5999999999999999E-3]
["2013-05-22",19.649999999999999,19.46,19.649999999999999,19.39,"2,74K",1.4500000000000001E-2]
["2013-05-23",18.93,18.86,18.93,18.600000000000001,"3,63K",-3.6600000000000001E-2]
["2013-05-24",18.73,19.04,19.04,18.73,"0,31K",-1.06E-2]
["2013-05-27",19,19.05,19.05,18.84,"3,14K",1.44E-2]
["2013-05-28",19.39,19.29,19.39,19.29,"1,96K",2.0500000000000001E-2]
["2013-05-29",18.75,19.12,19.12,18.75,"3,31K",-3.3000000000000002E-2]
["2013-05-30",18.920000000000002,18.62,18.95,18.62,"1,34K",9.1000000000000004E-3]
["2013-05-31",18.98,18.64,18.98,18.64,"0,66K",3.2000000000000002E-3]
["2013-06-03",18.079999999999998,18.25,18.41,18.079999999999998,"2,70K",-4.7399999999999998E-2]
["2013-06-04",18.46,18.34,18.59,18.34,"3,32K",2.1000000000000001E-2]
["2013-06-05",17.95,18.27,18.329999999999998,17.86,"7,89K",-2.76E-2]
["2013-06-06",17.649999999999999,17.8,17.8,17.59,"7,42K",-1.67E-2]
["2013-06-07",18.309999999999999,17.75,18.309999999999999,17.71,"23,74K",3.7400000000000003E-2]
["2013-06-10",18.36,18.38,18.43,18.36,"2,14K",2.7000000000000001E-3]
["2013-06-11",18.18,18,18.18,17.850000000000001,"8,32K",-9.7999999999999997E-3]
["2013-06-12",17.809999999999999,18.149999999999999,18.149999999999999,17.809999999999999,"1,72K",-2.0400000000000001E-2]
["2013-06-13",17.62,17.09,17.7,17.09,"13,16K",-1.0699999999999999E-2]
["2013-06-14",17.91,18.14,18.170000000000002,17.91,"5,10K",1.6500000000000001E-2]
["2013-06-17",18.2,17.96,18.27,17.96,"1,03K",1.6199999999999999E-2]
["2013-06-18",18.239999999999998,18.170000000000002,18.239999999999998,18.100000000000001,"1,12K",2.2000000000000001E-3]
["2013-06-19",18.260000000000002,18.420000000000002,18.420000000000002,18.25,"38,73K",1.1000000000000001E-3]
["2013-06-20",17.45,17.91,17.91,17.399999999999999,"11,48K",-4.4400000000000002E-2]
["2013-06-21",17.100000000000001,17.260000000000002,17.260000000000002,17.03,"20,77K",-2.01E-2]
["2013-06-24",16.73,17.03,17.170000000000002,16.73,"3,64K",-2.1600000000000001E-2]
["2013-06-25",17.23,16.850000000000001,17.25,16.850000000000001,"1,47K",2.9899999999999999E-2]
["2013-06-26",17.600000000000001,17.28,17.66,17.28,"7,45K",2.1499999999999998E-2]
["2013-06-27",17.989999999999998,17.739999999999998,18.14,17.73,"11,42K",2.2200000000000001E-2]
["2013-06-28",17.93,18.03,18.059999999999999,17.68,"3,46K",-3.3E-3]
["2013-07-01",18.149999999999999,18.010000000000002,18.149999999999999,17.809999999999999,"4,35K",1.23E-2]
["2013-07-02",18.12,18.12,18.13,17.96,"22,44K",-1.6999999999999999E-3]
["2013-07-03",17.920000000000002,18,18,17.71,"2,65K",-1.0999999999999999E-2]
["2013-07-04",18.53,18.190000000000001,18.53,18.190000000000001,"1,25K",3.4000000000000002E-2]
["2013-07-05",18.3,18.64,18.64,18.13,"9,54K",-1.24E-2]
["2013-07-08",18.760000000000002,18.7,18.95,18.7,"9,84K",2.5100000000000001E-2]
["2013-07-09",19.149999999999999,19.05,19.149999999999999,18.920000000000002,"9,36K",2.0799999999999999E-2]
["2013-07-10",19.03,19.27,19.27,19.03,"0,60K",-6.3E-3]
["2013-07-11",19.21,19.28,19.350000000000001,19.100000000000001,"5,59K",9.4999999999999998E-3]
["2013-07-12",19.28,19.260000000000002,19.41,19.190000000000001,"28,62K",3.5999999999999999E-3]
["2013-07-15",19.48,19.54,19.559999999999999,19.309999999999999,"5,00K",1.04E-2]
["2013-07-16",19.16,19.45,19.55,19.16,"6,81K",-1.6400000000000001E-2]
["2013-07-17",19.37,19.3,19.38,19.02,"6,92K",1.0999999999999999E-2]
["2013-07-18",19.649999999999999,19.46,19.649999999999999,19.46,"1,45K",1.4500000000000001E-2]
["2013-07-19",19.53,19.46,19.600000000000001,19.45,"2,85K",-6.1000000000000004E-3]
["2013-07-22",19.72,19.75,19.75,19.48,"8,81K",9.7000000000000003E-3]
["2013-07-23",19.489999999999998,19.79,19.79,19.489999999999998,"9,05K",-1.17E-2]
["2013-07-24",19.399999999999999,19.45,19.63,19.399999999999999,"0,85K",-4.5999999999999999E-3]
["2013-07-25",19.170000000000002,19.38,19.38,19.170000000000002,"1,28K",-1.1900000000000001E-2]
["2013-07-26",19.079999999999998,19.37,19.37,19.079999999999998,"1,67K",-4.7000000000000002E-3]
["2013-07-29",19.18,19.43,19.43,19.18,"0,63K",5.1999999999999998E-3]
["2013-07-30",19.34,19.260000000000002,19.34,19.260000000000002,"1,24K",8.3000000000000001E-3]
["2013-07-31",19.43,19.43,19.43,19.43,null,4.7000000000000002E-3]
["2013-08-01",19.71,19.54,19.739999999999998,19.45,"7,82K",1.44E-2]
["2013-08-02",19.63,19.850000000000001,19.850000000000001,19.53,"2,97K",-4.1000000000000003E-3]
["2013-08-05",19.75,19.84,19.84,19.649999999999999,"3,14K",6.1000000000000004E-3]
["2013-08-06",19.43,19.7,19.7,19.38,"3,93K",-1.6199999999999999E-2]
["2013-08-07",19.190000000000001,19.3,19.3,19.100000000000001,"4,48K",-1.24E-2]
["2013-08-08",19.23,19.34,19.440000000000001,19.2,"1,88K",2.0999999999999999E-3]
["2013-08-09",19.190000000000001,19.260000000000002,19.28,19.190000000000001,"1,15K",-2.0999999999999999E-3]
["2013-08-12",19.3,19.27,19.3,19.11,"3,87K",5.7000000000000002E-3]
["2013-08-13",19.37,19.5,19.5,19.32,"4,24K",3.5999999999999999E-3]
["2013-08-14",19.350000000000001,19.47,19.47,19.350000000000001,"0,52K",-1E-3]
["2013-08-15",18.86,18.96,18.96,18.73,"15,74K",-2.53E-2]
["2013-08-16",18.61,18.7,18.7,18.510000000000002,"4,48K",-1.3299999999999999E-2]
["2013-08-19",18.45,18.52,18.52,18.350000000000001,"3,76K",-8.6E-3]
["2013-08-20",18.350000000000001,18.350000000000001,18.350000000000001,18.149999999999999,"24,68K",-5.4000000000000003E-3]
["2013-08-21",18.239999999999998,18.16,18.28,18.16,"1,58K",-6.0000000000000001E-3]
["2013-08-22",18.38,18.07,18.399999999999999,18.07,"1,21K",7.7000000000000002E-3]
["2013-08-23",18.47,18.46,18.559999999999999,18.45,"32,25K",4.8999999999999998E-3]
["2013-08-26",18.72,18.59,18.72,18.579999999999998,"8,72K",1.35E-2]
["2013-08-27",18.09,18.489999999999998,18.489999999999998,18.09,"3,42K",-3.3700000000000001E-2]
["2013-08-28",18.04,17.86,18.059999999999999,17.86,"4,83K",-2.8E-3]
["2013-08-29",18.399999999999999,18.07,18.399999999999999,18.07,"0,93K",0.02]
["2013-08-30",18.149999999999999,18.149999999999999,18.149999999999999,18.149999999999999,"0,23K",-1.3599999999999999E-2]
["2013-09-02",18.55,18.45,18.55,18.45,"5,31K",2.1999999999999999E-2]
["2013-09-03",18.420000000000002,18.7,18.7,18.420000000000002,"2,34K",-7.0000000000000001E-3]
["2013-09-04",18.54,18.32,18.55,18.32,"1,70K",6.4999999999999997E-3]
["2013-09-05",18.84,18.66,18.84,18.66,"0,36K",1.6199999999999999E-2]
["2013-09-06",18.8,18.79,18.86,18.78,"3,17K",-2.0999999999999999E-3]
["2013-09-09",18.78,18.8,18.809999999999999,18.78,"0,17K",-1.1000000000000001E-3]
["2013-09-10",19.190000000000001,18.920000000000002,19.2,18.920000000000002,"7,06K",2.18E-2]
["2013-09-11",19.16,19.25,19.25,19.09,"1,05K",-1.6000000000000001E-3]
["2013-09-12",19.18,19.3,19.36,19.18,"29,43K",1E-3]
["2013-09-13",19.309999999999999,19.23,19.309999999999999,19.23,"0,50K",6.7999999999999996E-3]
["2013-09-16",19.510000000000002,19.579999999999998,19.66,19.440000000000001,"2,81K",1.04E-2]
["2013-09-17",19.57,19.309999999999999,19.62,19.309999999999999,"3,63K",3.0999999999999999E-3]
["2013-09-18",19.559999999999999,19.690000000000001,19.690000000000001,19.559999999999999,"1,73K",-5.0000000000000001E-4]
["2013-09-19",19.78,19.91,19.989999999999998,19.75,"2,65K",1.12E-2]
["2013-09-20",19.690000000000001,19.809999999999999,19.829999999999998,19.670000000000002,"0,65K",-4.5999999999999999E-3]
["2013-09-23",19.239999999999998,19.45,19.45,19.21,"2,47K",-2.29E-2]
["2013-09-24",19.37,19.239999999999998,19.37,19.190000000000001,"0,28K",6.7999999999999996E-3]
["2013-09-25",19.23,19.22,19.23,19.12,"2,32K",-7.1999999999999998E-3]
["2013-09-26",19.190000000000001,19.22,19.22,19.190000000000001,"0,17K",-2.0999999999999999E-3]
["2013-09-27",19.02,19.309999999999999,19.309999999999999,18.95,"11,20K",-8.8999999999999999E-3]
["2013-09-30",18.84,18.75,18.91,18.7,"18,28K",-9.4999999999999998E-3]
["2013-10-01",19.079999999999998,18.8,19.079999999999998,18.8,"4,71K",1.2699999999999999E-2]
["2013-10-02",18.850000000000001,19.03,19.03,18.850000000000001,"2,11K",-1.21E-2]
["2013-10-03",18.579999999999998,18.78,18.850000000000001,18.579999999999998,"2,61K",-1.43E-2]
["2013-10-04",18.77,18.63,18.78,18.62,"7,39K",1.0200000000000001E-2]
["2013-10-07",18.79,18.61,18.79,18.510000000000002,"24,45K",1.1000000000000001E-3]
["2013-10-08",18.37,18.649999999999999,18.66,18.37,"1,68K",-2.24E-2]
["2013-10-09",18.16,18.36,18.46,18.079999999999998,"30,87K",-1.14E-2]
["2013-10-10",18.82,18.54,18.82,18.54,"3,70K",3.6299999999999999E-2]
["2013-10-11",19.11,18.93,19.11,18.93,"28,26K",1.54E-2]
["2013-10-14",19.09,19.010000000000002,19.09,18.899999999999999,"0,87K",-1E-3]
["2013-10-15",19.52,19.43,19.59,19.43,"15,79K",2.2499999999999999E-2]
["2013-10-16",19.690000000000001,19.23,19.690000000000001,19.23,"0,59K",8.6999999999999994E-3]
["2013-10-17",19.61,19.57,19.61,19.39,"2,25K",-4.1000000000000003E-3]
["2013-10-18",19.89,19.91,19.91,19.86,"0,60K",1.43E-2]
["2013-10-21",20.010000000000002,20.05,20.100000000000001,19.93,"11,89K",6.0000000000000001E-3]
["2013-10-22",20.02,19.95,20.079999999999998,19.95,"1,81K",5.0000000000000001E-4]
["2013-10-23",19.91,19.98,19.989999999999998,19.8,"5,81K",-5.4999999999999997E-3]
["2013-10-24",20,20.100000000000001,20.100000000000001,19.98,"3,20K",4.4999999999999997E-3]
["2013-10-25",20.12,20.13,20.16,20.05,"4,73K",6.0000000000000001E-3]
["2013-10-28",20.260000000000002,20.309999999999999,20.34,20.16,"4,71K",7.0000000000000001E-3]
["2013-10-29",20.5,20.329999999999998,20.5,20.329999999999998,"2,80K",1.18E-2]
["2013-10-30",20.440000000000001,20.63,20.7,20.41,"6,53K",-2.8999999999999998E-3]
["2013-10-31",20.63,20.420000000000002,20.63,20.29,"4,44K",9.2999999999999992E-3]
["2013-11-01",20.57,20.6,20.7,20.57,"2,69K",-2.8999999999999998E-3]
["2013-11-04",20.69,20.78,20.84,20.69,"2,53K",5.7999999999999996E-3]
["2013-11-05",20.77,20.88,20.88,20.71,"4,74K",3.8999999999999998E-3]
["2013-11-06",20.79,20.83,20.92,20.78,"6,91K",1E-3]
["2013-11-07",20.86,20.84,21.21,20.78,"6,08K",3.3999999999999998E-3]
["2013-11-08",20.93,20.55,20.93,20.420000000000002,"1,47K",3.3999999999999998E-3]
["2013-11-11",21.1,21.1,21.17,21.04,"2,07K",8.0999999999999996E-3]
["2013-11-12",21.04,21.07,21.07,21.04,"2,30K",-2.8E-3]
["2013-11-13",20.93,21,21,20.66,"1,67K",-5.1999999999999998E-3]
["2013-11-14",21.42,21.4,21.52,21.38,"13,36K",2.3400000000000001E-2]
["2013-11-15",21.54,21.5,21.66,21.44,"5,35K",5.5999999999999999E-3]
["2013-11-18",21.6,21.59,21.67,21.53,"8,48K",2.8E-3]
["2013-11-19",21.41,21.42,21.48,21.29,"5,68K",-8.8000000000000005E-3]
["2013-11-20",21.51,21.44,21.57,21.34,"1,34K",4.7000000000000002E-3]
["2013-11-21",21.5,21.26,21.5,21.26,"2,65K",-5.0000000000000001E-4]
["2013-11-22",21.58,21.57,21.66,21.49,"2,08K",3.7000000000000002E-3]
["2013-11-25",21.83,21.88,21.93,21.79,"16,20K",1.1599999999999999E-2]
["2013-11-26",21.67,21.66,21.77,21.65,"6,80K",-7.3000000000000001E-3]
["2013-11-27",21.71,21.65,21.71,21.62,"1,34K",1.8E-3]
["2013-11-28",21.68,21.72,21.8,21.66,"19,66K",-1.4E-3]
["2013-11-29",21.77,21.7,21.81,21.7,"0,80K",4.1999999999999997E-3]
["2013-12-02",21.69,21.76,21.76,21.64,"3,99K",-3.7000000000000002E-3]
["2013-12-03",21.31,21.5,21.5,21.31,"5,23K",-1.7500000000000002E-2]
["2013-12-04",21.41,21.5,21.6,21.15,"9,83K",4.7000000000000002E-3]
["2013-12-05",21.01,21.17,21.41,21.01,"1,97K",-1.8700000000000001E-2]
["2013-12-06",21.38,21.24,21.49,21.17,"5,88K",1.7600000000000001E-2]
["2013-12-09",21.57,21.61,21.65,21.52,"8,20K",8.8999999999999999E-3]
["2013-12-10",21.36,21.49,21.61,21.36,"0,85K",-9.7000000000000003E-3]
["2013-12-11",20.99,21.24,21.35,20.93,"13,52K",-1.7299999999999999E-2]
["2013-12-12",20.78,20.75,20.82,20.71,"12,60K",-0.01]
["2013-12-13",20.7,20.6,20.9,20.58,"3,39K",-3.8E-3]
["2013-12-16",20.98,20.59,20.99,20.53,"9,78K",1.35E-2]
["2013-12-17",20.72,20.85,20.97,20.72,"2,24K",-1.24E-2]
["2013-12-18",20.8,20.97,20.97,20.8,"0,33K",3.8999999999999998E-3]
["2013-12-19",21.58,21.6,21.7,21.44,"10,50K",3.7499999999999999E-2]
["2013-12-20",21.89,21.67,21.89,21.67,"5,66K",1.44E-2]
["2013-12-23",22.03,21.97,22.11,21.97,"32,16K",6.4000000000000003E-3]
["2013-12-27",22.23,22.35,22.35,22.06,"10,82K",9.1000000000000004E-3]
["2013-12-30",22.25,22.3,22.33,22.19,"2,23K",8.9999999999999998E-4]
["2014-01-02",22.27,22.48,22.49,22.18,"35,03K",8.9999999999999998E-4]
["2014-01-03",22.26,22.28,22.44,22.17,"3,14K",-4.0000000000000002E-4]
["2014-01-06",22.06,22.36,22.41,22.06,"8,26K",-8.9999999999999993E-3]
["2014-01-07",22.41,22.2,22.46,22.2,"7,42K",1.5900000000000001E-2]
["2014-01-08",22.46,22.42,22.46,22.32,"3,57K",2.2000000000000001E-3]
["2014-01-09",22.34,22.4,22.6,22.33,"2,37K",-5.3E-3]
["2014-01-10",22.2,22.62,22.67,22.2,"52,74K",-6.3E-3]
["2014-01-13",22.44,22.41,22.48,22.35,"3,89K",1.0800000000000001E-2]
["2014-01-14",22.19,21.93,22.21,21.87,"6,58K",-1.11E-2]
["2014-01-15",22.67,22.45,22.77,22.45,"6,91K",2.1600000000000001E-2]
["2014-01-16",22.54,22.65,22.65,22.54,"1,12K",-5.7000000000000002E-3]
["2014-01-17",22.65,22.58,22.69,22.57,"3,15K",4.8999999999999998E-3]
["2014-01-20",22.55,22.48,22.58,22.48,"2,50K",-4.4000000000000003E-3]
["2014-01-21",22.47,22.67,22.81,22.47,"7,26K",-3.5000000000000001E-3]
["2014-01-22",22.59,22.68,22.71,22.59,"13,54K",5.3E-3]
["2014-01-23",22.06,22.5,22.5,22.04,"7,03K",-2.35E-2]
["2014-01-24",21.45,22,22,21.39,"88,25K",-2.7699999999999999E-2]
["2014-01-27",20.99,21.24,21.27,20.72,"26,09K",-2.1399999999999999E-2]
["2014-01-28",21.13,21.12,21.18,20.96,"11,48K",6.7000000000000002E-3]
["2014-01-29",21.08,21.32,21.35,20.87,"2,91K",-2.3999999999999998E-3]
["2014-01-30",21.39,20.96,21.39,20.96,"3,91K",1.47E-2]
["2014-01-31",21.32,21.14,21.32,20.89,"48,66K",-3.3E-3]
["2014-02-03",20.66,21.43,21.43,20.64,"7,34K",-3.1E-2]
["2014-02-04",20.54,20.41,20.56,20.27,"29,22K",-5.7999999999999996E-3]
["2014-02-05",20.37,20.420000000000002,20.420000000000002,20.37,"0,03K",-8.3000000000000001E-3]
["2014-02-06",20.77,20.52,20.81,20.420000000000002,"14,47K",1.9599999999999999E-2]
["2014-02-07",21.11,20.95,21.11,20.78,"8,39K",1.6400000000000001E-2]
["2014-02-10",21.3,21.36,21.36,21.25,"1,08K",8.9999999999999993E-3]
["2014-02-11",21.7,21.6,21.7,21.41,"5,27K",1.8800000000000001E-2]
["2014-02-12",21.98,21.95,22.17,21.9,"23,01K",1.29E-2]
["2014-02-13",21.97,21.76,22.01,21.63,"5,54K",-5.0000000000000001E-4]
["2014-02-14",22.22,21.95,22.22,21.95,"10,89K",1.14E-2]
["2014-02-17",22.35,22.31,22.39,22.31,"1,07K",5.8999999999999999E-3]
["2014-02-18",22.28,22.27,22.32,22.18,"77,23K",-3.0999999999999999E-3]
["2014-02-19",22.34,22.23,22.35,22.22,"6,70K",2.7000000000000001E-3]
["2014-02-20",22.23,21.86,22.23,21.86,"4,26K",-4.8999999999999998E-3]
["2014-02-21",22.42,22.44,22.44,22.39,"1,29K",8.5000000000000006E-3]
["2014-02-24",22.65,22.11,22.65,22.11,"3,30K",1.03E-2]
["2014-02-25",22.55,22.33,22.55,22.24,"0,14K",-4.4000000000000003E-3]
["2014-02-26",22.65,22.55,22.67,22.55,"1,48K",4.4000000000000003E-3]
["2014-02-27",22.54,22.54,22.54,22.54,null,-4.8999999999999998E-3]
["2014-02-28",22.81,22.81,22.81,22.81,null,1.2E-2]
["2014-03-03",22.25,22.26,22.32,22.19,"19,68K",-2.46E-2]
["2014-03-04",23.03,22.65,23.04,22.64,"4,56K",3.5099999999999999E-2]
["2014-03-05",23.09,23.04,23.15,23.04,"77,33K",2.5999999999999999E-3]
["2014-03-06",23.09,23.25,23.25,23.03,"9,66K",0]
["2014-03-07",22.91,23,23,22.91,"2,87K",-7.7999999999999996E-3]
["2014-03-10",22.86,22.92,22.98,22.77,"2,96K",-2.2000000000000001E-3]
["2014-03-11",22.86,23.05,23.09,22.86,"10,29K",0]
["2014-03-12",22.6,22.74,22.74,22.6,"3,39K",-1.14E-2]
["2014-03-13",22.38,22.73,22.73,22.38,"3,06K",-9.7000000000000003E-3]
["2014-03-14",22.13,22.3,22.3,22.08,"73,04K",-1.12E-2]
["2014-03-17",22.47,22.14,22.47,22.14,"3,15K",1.54E-2]
["2014-03-18",22.74,22.45,22.78,22.45,"1,35K",1.2E-2]
["2014-03-19",22.76,22.75,22.82,22.75,"0,89K",8.9999999999999998E-4]
["2014-03-20",22.96,22.59,22.96,22.55,"79,91K",8.8000000000000005E-3]
["2014-03-21",23.15,23.14,23.26,23.12,"42,59K",8.3000000000000001E-3]
["2014-03-24",22.46,22.94,23.03,22.46,"31,43K",-2.98E-2]
["2014-03-25",22.71,22.53,22.87,22.53,"3,81K",1.11E-2]
["2014-03-26",22.95,22.86,23.02,22.86,"90,33K",1.06E-2]
["2014-03-27",22.5,22.59,22.59,22.37,"0,91K",-1.9599999999999999E-2]
["2014-03-28",22.86,22.77,22.86,22.77,"0,55K",1.6E-2]
["2014-03-31",22.92,22.89,22.92,22.78,"2,20K",2.5999999999999999E-3]
["2014-04-01",23.18,23.13,23.18,23.08,"1,40K",1.1299999999999999E-2]
["2014-04-02",23.44,23.38,23.48,23.33,"4,29K",1.12E-2]
["2014-04-03",23.52,23.55,23.63,23.52,"0,74K",3.3999999999999998E-3]
["2014-04-04",23.5,23.65,23.65,23.45,"3,39K",-8.9999999999999998E-4]
["2014-04-07",22.67,22.85,22.85,22.67,"1,34K",-3.5299999999999998E-2]
["2014-04-08",22.44,22.28,22.44,22.25,"24,92K",-1.01E-2]
["2014-04-09",22.58,22.52,22.58,22.5,"1,44K",6.1999999999999998E-3]
["2014-04-10",22.47,22.73,22.83,22.47,"22,27K",-4.8999999999999998E-3]
["2014-04-11",21.83,21.9,21.9,21.69,"35,05K",-2.8500000000000001E-2]
["2014-04-14",21.99,21.59,21.99,21.54,"3,15K",7.3000000000000001E-3]
["2014-04-15",21.95,22.1,22.11,21.95,"0,59K",-1.8E-3]
["2014-04-16",22.5,22.41,22.5,22.41,"4,43K",2.5100000000000001E-2]
["2014-04-17",22.69,22.71,22.71,22.69,"1,69K",8.3999999999999995E-3]
["2014-04-22",23.22,22.86,23.22,22.86,"31,65K",2.3400000000000001E-2]
["2014-04-23",23.1,23.08,23.1,23.08,"0,10K",-5.1999999999999998E-3]
["2014-04-24",23.18,23.18,23.18,23.18,null,3.5000000000000001E-3]
["2014-04-25",22.77,22.91,22.91,22.77,"6,33K",-1.77E-2]
["2014-04-28",22.79,22.77,22.79,22.77,"0,23K",8.9999999999999998E-4]
["2014-04-29",23.08,23.08,23.08,23.08,null,1.2699999999999999E-2]
["2014-04-30",23.01,23.01,23.04,22.99,"1,50K",-3.0000000000000001E-3]
["2014-05-02",23.16,23.21,23.22,23.16,"0,76K",6.4999999999999997E-3]
["2014-05-05",23.08,23.01,23.08,22.86,"1,34K",-3.5000000000000001E-3]
["2014-05-06",22.86,23.13,23.13,22.86,"1,12K",-9.4999999999999998E-3]
["2014-05-07",22.76,22.75,22.76,22.75,"0,25K",-4.4000000000000003E-3]
["2014-05-08",23.28,23,23.28,22.98,"1,28K",2.2800000000000001E-2]
["2014-05-09",23.04,23.03,23.04,23,"2,14K",-1.03E-2]
["2014-05-12",23.6,23.24,23.6,23.24,"0,50K",2.4299999999999999E-2]
["2014-05-13",23.81,23.77,23.83,23.76,"4,86K",8.8999999999999999E-3]
["2014-05-14",23.69,23.9,23.9,23.65,"9,12K",-5.0000000000000001E-3]
["2014-05-15",23.03,23.6,23.6,23.03,"5,40K",-2.7900000000000001E-2]
["2014-05-16",23.19,23.14,23.19,23.11,"0,12K",6.8999999999999999E-3]
["2014-05-19",23.44,23.19,23.44,23.19,"1,29K",1.0800000000000001E-2]
["2014-05-20",23.4,23.55,23.55,23.4,"1,04K",-1.6999999999999999E-3]
["2014-05-21",23.51,23.36,23.51,23.36,"1,69K",4.7000000000000002E-3]
["2014-05-22",23.82,23.64,23.82,23.63,"2,49K",1.32E-2]
["2014-05-23",23.97,23.82,23.97,23.82,"4,54K",6.3E-3]
["2014-05-26",24.13,24.14,24.14,24.13,"0,40K",6.7000000000000002E-3]
["2014-05-27",24.26,24.19,24.33,24.18,"3,25K",5.4000000000000003E-3]
["2014-05-28",24.39,24.38,24.39,24.26,"0,54K",5.4000000000000003E-3]
["2014-05-29",24.42,24.51,24.51,24.36,"0,63K",1.1999999999999999E-3]
["2014-05-30",24.53,24.46,24.54,24.46,"2,92K",4.4999999999999997E-3]
["2014-06-02",24.67,24.64,24.67,24.22,"1,13K",5.7000000000000002E-3]
["2014-06-03",24.57,24.65,24.65,24.51,"2,75K",-4.1000000000000003E-3]
["2014-06-04",24.73,24.73,24.73,24.53,"2,23K",6.4999999999999997E-3]
["2014-06-05",24.94,24.75,25.01,24.75,"1,91K",8.5000000000000006E-3]
["2014-06-06",25.23,25.05,25.23,25.05,"1,14K",1.1599999999999999E-2]
["2014-06-09",25.49,25.31,25.49,25.31,"0,54K",1.03E-2]
["2014-06-10",25.43,25.35,25.49,25.3,"1,49K",-2.3999999999999998E-3]
["2014-06-11",25.31,25.52,25.52,25.31,"7,89K",-4.7000000000000002E-3]
["2014-06-12",25.16,25.34,25.45,25.16,"1,67K",-5.8999999999999999E-3]
["2014-06-13",25.09,25,25.09,24.86,"1,04K",-2.8E-3]
["2014-06-16",24.95,24.96,25.01,24.95,"1,53K",-5.5999999999999999E-3]
["2014-06-17",25.18,25.16,25.18,25.16,"0,22K",9.1999999999999998E-3]
["2014-06-18",25.22,25.26,25.26,25.22,"0,49K",1.6000000000000001E-3]
["2014-06-19",25.48,25.55,25.57,25.48,"2,88K",1.03E-2]
["2014-06-20",25.74,25.56,25.78,25.56,"1,15K",1.0200000000000001E-2]
["2014-06-23",25.62,25.7,25.74,25.62,"0,93K",-4.7000000000000002E-3]
["2014-06-24",25.85,25.61,25.85,25.61,"1,11K",8.9999999999999993E-3]
["2014-06-25",25.43,25.41,25.48,25.37,"4,91K",-1.6199999999999999E-2]
["2014-06-26",25.42,25.52,25.52,25.42,"0,13K",-4.0000000000000002E-4]
["2014-06-27",25.49,25.46,25.49,25.44,"2,05K",2.8E-3]
["2014-06-30",25.53,25.6,25.6,25.53,"1,39K",1.6000000000000001E-3]
["2014-07-01",25.87,25.57,25.87,25.57,"1,88K",1.3299999999999999E-2]
["2014-07-02",25.94,25.88,25.96,25.88,"5,60K",2.7000000000000001E-3]
["2014-07-03",26.23,25.91,26.23,25.91,"1,57K",1.12E-2]
["2014-07-04",26.25,26.26,26.32,26.25,"1,72K",8.0000000000000004E-4]
["2014-07-07",26.08,26.35,26.35,26.08,"1,07K",-6.4999999999999997E-3]
["2014-07-08",25.69,26.06,26.09,25.69,"1,68K",-1.4999999999999999E-2]
["2014-07-09",25.81,25.82,25.92,25.81,"5,20K",4.7000000000000002E-3]
["2014-07-10",25.75,25.83,25.85,25.52,"0,69K",-2.3E-3]
["2014-07-11",25.76,25.83,25.89,25.76,"0,58K",4.0000000000000002E-4]
["2014-07-14",26.11,26.11,26.11,26.11,null,1.3599999999999999E-2]
["2014-07-15",26.01,26.1,26.11,26.01,"1,99K",-3.8E-3]
["2014-07-16",26.26,26.17,26.31,26.17,"0,29K",9.5999999999999992E-3]
["2014-07-17",26.15,26.24,26.28,26.06,"2,94K",-4.1999999999999997E-3]
["2014-07-18",26.13,25.72,26.13,25.72,"4,60K",-8.0000000000000004E-4]
["2014-07-21",26.07,26.16,26.21,26.06,"1,13K",-2.3E-3]
["2014-07-22",26.56,26.27,26.56,26.27,"3,45K",1.8800000000000001E-2]
["2014-07-23",26.68,26.56,26.68,26.53,"1,37K",4.4999999999999997E-3]
["2014-07-24",26.74,26.65,26.74,26.63,"1,60K",2.2000000000000001E-3]
["2014-07-25",26.43,26.64,26.67,26.39,"8,68K",-1.1599999999999999E-2]
["2014-07-28",26.38,26.54,26.54,26.25,"0,26K",-1.9E-3]
["2014-07-29",26.41,26.36,26.66,26.36,"10,61K",1.1000000000000001E-3]
["2014-07-30",26.3,26.33,26.61,26.3,"2,55K",-4.1999999999999997E-3]
["2014-07-31",25.61,26.28,26.28,25.61,"11,91K",-2.6200000000000001E-2]
["2014-08-01",25.05,25.36,25.36,24.89,"24,25K",-2.1899999999999999E-2]
["2014-08-04",25.13,25.2,25.25,25.13,"6,56K",3.2000000000000002E-3]
["2014-08-05",25.36,25.34,25.43,25.3,"20,98K",9.1999999999999998E-3]
["2014-08-06",25.22,25.13,25.22,24.84,"8,63K",-5.4999999999999997E-3]
["2014-08-07",25.07,25.16,25.16,25.07,"0,79K",-5.8999999999999999E-3]
["2014-08-08",24.93,24.5,24.93,24.38,"4,29K",-5.5999999999999999E-3]
["2014-08-11",25.65,25.32,25.65,25.3,"10,95K",2.8899999999999999E-2]
["2014-08-12",25.4,25.57,25.65,25.37,"8,01K",-9.7000000000000003E-3]
["2014-08-13",25.83,25.63,25.83,25.48,"0,73K",1.6899999999999998E-2]
["2014-08-14",25.88,25.8,25.93,25.78,"10,29K",1.9E-3]
["2014-08-15",25.79,26.06,26.19,25.79,"5,35K",-3.5000000000000001E-3]
["2014-08-18",26.43,26.22,26.43,26.22,"3,43K",2.4799999999999999E-2]
["2014-08-19",26.75,26.57,26.75,26.51,"4,27K",1.21E-2]
["2014-08-20",26.94,26.8,26.94,26.75,"5,51K",7.1000000000000004E-3]
["2014-08-21",27.16,27.07,27.21,27.03,"1,83K",8.2000000000000007E-3]
["2014-08-22",27.21,27.19,27.21,27.01,"14,40K",1.8E-3]
["2014-08-25",27.6,27.57,27.61,27.48,"2,28K",1.43E-2]
["2014-08-26",27.69,27.47,27.7,27.47,"2,25K",3.3E-3]
["2014-08-27",27.56,27.66,27.69,27.56,"4,92K",-4.7000000000000002E-3]
["2014-08-28",27.5,27.49,27.51,27.37,"1,02K",-2.2000000000000001E-3]
["2014-08-29",27.76,27.77,27.77,27.53,"73,64K",9.4999999999999998E-3]
["2014-09-01",27.78,27.7,27.79,27.7,"1,72K",6.9999999999999999E-4]
["2014-09-02",27.79,27.93,27.99,27.75,"14,86K",4.0000000000000002E-4]
["2014-09-03",27.79,27.9,28,27.79,"14,38K",0]
["2014-09-04",28.26,27.81,28.33,27.7,"12,38K",1.6899999999999998E-2]
["2014-09-05",27.98,28.2,28.2,27.88,"2,98K",-9.9000000000000008E-3]
["2014-09-08",28.28,28.28,28.3,28.22,"1,54K",1.0699999999999999E-2]
["2014-09-09",28.12,28.31,28.33,28,"7,77K",-5.7000000000000002E-3]
["2014-09-10",27.9,27.85,27.9,27.75,"11,07K",-7.7999999999999996E-3]
["2014-09-11",27.99,28.04,28.04,27.8,"13,64K",3.2000000000000002E-3]
["2014-09-12",27.84,28.08,28.15,27.84,"5,85K",-5.4000000000000003E-3]
["2014-09-15",27.64,27.58,27.76,27.52,"1,29K",-7.1999999999999998E-3]
["2014-09-16",27.92,27.6,27.92,27.6,"13,44K",1.01E-2]
["2014-09-17",28.12,28.1,28.21,28.1,"5,70K",7.1999999999999998E-3]
["2014-09-18",28.54,28.39,28.59,28.39,"2,18K",1.49E-2]
["2014-09-19",28.72,28.84,28.88,28.72,"1,10K",6.3E-3]
["2014-09-22",28.34,28.38,28.56,28.34,"5,26K",-1.32E-2]
["2014-09-23",28.08,28.17,28.17,27.94,"8,17K",-9.1999999999999998E-3]
["2014-09-24",28.27,27.95,28.27,27.85,"5,26K",6.7999999999999996E-3]
["2014-09-25",27.9,28.48,28.58,27.9,"4,26K",-1.3100000000000001E-2]
["2014-09-26",27.79,27.74,27.79,27.67,"3,43K",-3.8999999999999998E-3]
["2014-09-29",28.03,28.1,28.1,27.83,"0,41K",8.6E-3]
["2014-09-30",28.41,28.23,28.53,28.23,"3,25K",1.3599999999999999E-2]
["2014-10-01",27.75,28.11,28.11,27.55,"14,13K",-2.3199999999999998E-2]
["2014-10-02",26.85,27.38,27.43,26.85,"13,25K",-3.2399999999999998E-2]
["2014-10-06",28.07,28.32,28.32,28.07,"4,90K",4.5400000000000003E-2]
["2014-10-07",27.4,27.54,27.64,27.4,"5,37K",-2.3900000000000001E-2]
["2014-10-08",26.89,27.01,27.1,26.65,"16,74K",-1.8599999999999998E-2]
["2014-10-09",27.44,27.64,27.8,27.43,"5,06K",2.0500000000000001E-2]
["2014-10-10",26.55,26.79,26.98,26.47,"4,77K",-3.2399999999999998E-2]
["2014-10-13",25.94,25.66,26.06,25.62,"18,58K",-2.3E-2]
["2014-10-14",25.7,25.36,25.7,25.27,"25,25K",-9.2999999999999992E-3]
["2014-10-15",24.36,25.28,25.28,24.36,"140,29K",-5.21E-2]
["2014-10-16",24.68,24.58,24.68,23.76,"10,17K",1.3100000000000001E-2]
["2014-10-17",25.63,24.93,25.63,24.91,"90,97K",3.85E-2]
["2014-10-20",25.52,25.55,25.65,25.26,"3,64K",-4.3E-3]
["2014-10-21",26.69,25.42,26.69,25.41,"44,23K",4.58E-2]
["2014-10-22",27.3,26.93,27.3,26.93,"7,72K",2.29E-2]
["2014-10-23",27.47,26.9,27.49,26.9,"7,50K",6.1999999999999998E-3]
["2014-10-24",27.48,27.24,27.49,27.12,"8,42K",4.0000000000000002E-4]
["2014-10-27",27.44,27.82,27.82,27.33,"14,06K",-1.5E-3]
["2014-10-28",27.76,27.83,27.93,27.72,"37,38K",1.17E-2]
["2014-10-29",28,28.16,28.27,28,"6,81K",8.6E-3]
["2014-10-30",28.51,28.48,28.51,28.01,"29,31K",1.8200000000000001E-2]
["2014-10-31",29.44,29.39,29.61,29.07,"11,48K",3.2599999999999997E-2]
["2014-11-03",29.65,29.53,29.65,29.5,"1,67K",7.1000000000000004E-3]
["2014-11-04",29.12,29.61,29.61,28.98,"5,69K",-1.7899999999999999E-2]
["2014-11-05",29.7,29.58,29.86,29.5,"19,35K",1.9900000000000001E-2]
["2014-11-06",30.08,29.69,30.19,29.61,"15,10K",1.2800000000000001E-2]
["2014-11-07",30.3,30.45,30.5,30.07,"30,45K",7.3000000000000001E-3]
["2014-11-10",30.4,29.98,30.4,29.94,"6,80K",3.3E-3]
["2014-11-11",30.41,30.51,30.59,30.41,"11,44K",2.9999999999999997E-4]
["2014-11-12",30.37,30.28,30.37,30.12,"5,24K",-1.2999999999999999E-3]
["2014-11-13",30.31,30.48,30.55,30.31,"6,11K",-2E-3]
["2014-11-14",30.37,30.45,30.5,30.34,"18,86K",2E-3]
["2014-11-17",30.29,30.06,30.39,30.05,"3,32K",-2.5999999999999999E-3]
["2014-11-18",30.55,30.41,30.55,30.24,"0,87K",8.6E-3]
["2014-11-19",30.38,30.49,30.55,30.32,"14,09K",-5.5999999999999999E-3]
["2014-11-20",30.66,30.39,30.66,30.22,"16,94K",9.1999999999999998E-3]
["2014-11-21",31.34,30.8,31.48,30.8,"37,32K",2.2200000000000001E-2]
["2014-11-24",31.27,31.34,31.45,31.27,"7,44K",-2.2000000000000001E-3]
["2014-11-25",31.21,31.41,31.54,31.21,"4,02K",-1.9E-3]
["2014-11-26",31.16,31.37,31.44,31.15,"5,54K",-1.6000000000000001E-3]
["2014-11-27",31.41,31.34,31.41,31.31,"3,97K",8.0000000000000002E-3]
["2014-11-28",31.54,31.5,31.55,31.25,"4,89K",4.1000000000000003E-3]
["2014-12-01",30.81,31.06,31.07,30.75,"3,32K",-2.3099999999999999E-2]
["2014-12-02",31.28,31.05,31.3,30.99,"5,66K",1.5299999999999999E-2]
["2014-12-03",31.73,31.49,31.77,31.49,"5,83K",1.44E-2]
["2014-12-04",31.24,31.9,31.92,31.22,"7,89K",-1.54E-2]
["2014-12-05",31.92,31.67,31.99,31.67,"7,45K",2.18E-2]
["2014-12-08",31.86,31.94,31.98,31.8,"5,93K",-1.9E-3]
["2014-12-09",30.66,31.1,31.13,30.3,"43,23K",-3.7699999999999997E-2]
["2014-12-10",30.63,31.21,31.23,30.63,"31,53K",-1E-3]
["2014-12-11",31.02,30.12,31.02,30.1,"30,71K",1.2699999999999999E-2]
["2014-12-12",29.72,30.26,30.26,29.72,"11,18K",-4.19E-2]
["2014-12-15",28.93,29.48,29.78,28.93,"16,41K",-2.6599999999999999E-2]
["2014-12-16",29.64,29.21,29.64,28.28,"19,18K",2.4500000000000001E-2]
["2014-12-17",29.06,28.68,29.09,28.65,"42,24K",-1.9599999999999999E-2]
["2014-12-18",30.8,30.21,30.95,30.21,"84,44K",5.9900000000000002E-2]
["2014-12-19",31.88,31.86,31.92,31.75,"25,59K",3.5099999999999999E-2]
["2014-12-22",31.94,31.93,32.19,31.83,"21,29K",1.9E-3]
["2014-12-23",32.51,32.14,32.520000000000003,32.14,"4,73K",1.78E-2]
["2014-12-29",32.770000000000003,32.67,32.770000000000003,32.43,"9,89K",8.0000000000000002E-3]
["2014-12-30",32.64,32.57,32.68,32.56,"2,53K",-4.0000000000000001E-3]
["2015-01-02",31.99,32.450000000000003,32.450000000000003,31.94,"31,80K",-1.9900000000000001E-2]
["2015-01-05",31.44,31.97,32.17,31.36,"11,65K",-1.72E-2]
["2015-01-06",30.73,31.33,31.47,30.73,"12,83K",-2.2599999999999999E-2]
["2015-01-07",31.35,30.9,31.4,30.86,"4,43K",2.0199999999999999E-2]
["2015-01-08",32.68,32.049999999999997,32.69,32.04,"11,67K",4.24E-2]
["2015-01-09",32.159999999999997,32.700000000000003,32.99,32.159999999999997,"57,50K",-1.5900000000000001E-2]
["2015-01-12",31.9,32.11,32.56,31.54,"3,75K",-8.0999999999999996E-3]
["2015-01-13",32.49,31.65,32.72,31.65,"10,10K",1.8499999999999999E-2]
["2015-01-14",30.82,31.26,31.8,30.59,"35,34K",-5.1400000000000001E-2]
["2015-01-15",31.53,31.84,31.89,31.02,"11,43K",2.3E-2]
["2015-01-16",31.7,31.09,31.83,30.77,"54,56K",5.4000000000000003E-3]
["2015-01-19",31.9,32.01,32.06,31.7,"3,41K",6.3E-3]
["2015-01-20",31.89,32.26,32.26,31.7,"34,97K",-2.9999999999999997E-4]
["2015-01-21",32.5,32.299999999999997,32.65,31.89,"18,64K",1.9099999999999999E-2]
["2015-01-22",33.4,32.71,33.5,32.520000000000003,"13,26K",2.7699999999999999E-2]
["2015-01-23",34.26,34.06,34.89,34.06,"15,20K",2.5700000000000001E-2]
["2015-01-26",33.909999999999997,33.909999999999997,34.020000000000003,33.700000000000003,"9,14K",-1.0200000000000001E-2]
["2015-01-27",32.96,34.28,34.28,32.61,"28,35K",-2.8000000000000001E-2]
["2015-01-28",33.07,33.659999999999997,33.659999999999997,33,"9,81K",3.3E-3]
["2015-01-29",32.119999999999997,32.450000000000003,32.46,31.75,"12,76K",-2.87E-2]
["2015-01-30",32.42,32.68,32.75,32.24,"13,83K",9.2999999999999992E-3]
["2015-02-02",32.299999999999997,32.17,32.299999999999997,31.4,"9,86K",-3.7000000000000002E-3]
["2015-02-03",32.729999999999997,32.799999999999997,33.119999999999997,32.729999999999997,"10,87K",1.3299999999999999E-2]
["2015-02-04",33.520000000000003,33.22,33.520000000000003,33.1,"2,76K",2.41E-2]
["2015-02-05",33.78,33.17,33.78,33.17,"13,15K",7.7999999999999996E-3]
["2015-02-06",34.36,33.83,34.4,33.75,"35,81K",1.72E-2]
["2015-02-09",33.89,33.799999999999997,33.93,33.65,"5,47K",-1.37E-2]
["2015-02-10",34.07,33.770000000000003,34.229999999999997,33.72,"7,48K",5.3E-3]
["2015-02-11",34.450000000000003,34.340000000000003,34.450000000000003,34.29,"3,43K",1.12E-2]
["2015-02-12",34.590000000000003,34.450000000000003,34.799999999999997,34.450000000000003,"5,29K",4.1000000000000003E-3]
["2015-02-13",34.950000000000003,34.81,35.03,34.81,"15,34K",1.04E-2]
["2015-02-16",35.14,34.950000000000003,35.14,34.9,"6,87K",5.4000000000000003E-3]
["2015-02-17",35.08,34.97,35.08,34.909999999999997,"3,05K",-1.6999999999999999E-3]
["2015-02-18",35.26,35.270000000000003,35.28,35.14,"2,63K",5.1000000000000004E-3]
["2015-02-19",35.28,34.9,35.299999999999997,34.86,"10,61K",5.9999999999999995E-4]
["2015-02-20",35.22,35.26,35.44,35.18,"19,28K",-1.6999999999999999E-3]
["2015-02-23",35.75,35.81,35.81,35.6,"2,83K",1.4999999999999999E-2]
["2015-02-24",36,35.82,36,35.82,"4,28K",7.0000000000000001E-3]
["2015-02-25",35.92,35.909999999999997,35.950000000000003,35.85,"0,54K",-2.2000000000000001E-3]
["2015-02-26",36.340000000000003,35.92,36.340000000000003,35.869999999999997,"3,69K",1.17E-2]
["2015-02-27",36.21,36.19,36.26,36.1,"1,21K",-3.5999999999999999E-3]
["2015-03-02",36.44,36.270000000000003,36.44,35.979999999999997,"3,11K",6.4000000000000003E-3]
["2015-03-03",35.93,36.42,36.5,35.93,"1,09K",-1.4E-2]
["2015-03-04",36.26,36.119999999999997,36.26,36.01,"1,43K",9.1999999999999998E-3]
["2015-03-05",36.54,36.380000000000003,36.590000000000003,36.380000000000003,"0,65K",7.7000000000000002E-3]
["2015-03-06",36.35,36.54,36.79,36.35,"6,42K",-5.1999999999999998E-3]
["2015-03-09",36.25,35.869999999999997,36.32,35.840000000000003,"10,21K",-2.8E-3]
["2015-03-10",35.71,36.270000000000003,36.270000000000003,35.71,"4,85K",-1.49E-2]
["2015-03-11",36.049999999999997,35.75,36.28,35.75,"14,23K",9.4999999999999998E-3]
["2015-03-12",36.47,36.020000000000003,36.47,36.020000000000003,"0,17K",1.17E-2]
["2015-03-13",36.35,36.68,36.83,36.26,"4,20K",-3.3E-3]
["2015-03-16",37.01,36.47,37.159999999999997,36.47,"31,19K",1.8200000000000001E-2]
["2015-03-17",36.86,37.1,37.19,36.67,"10,96K",-4.1000000000000003E-3]
["2015-03-18",36.64,37.020000000000003,37.1,36.57,"13,00K",-6.0000000000000001E-3]
["2015-03-19",37.340000000000003,37.54,37.54,37.340000000000003,"0,48K",1.9099999999999999E-2]
["2015-03-20",37.44,37.54,37.72,37.409999999999997,"56,72K",2.7000000000000001E-3]
["2015-03-23",37.19,37.44,37.61,37.19,"0,80K",-6.7000000000000002E-3]
["2015-03-24",36.86,36.76,36.86,36.69,"2,58K",-8.8999999999999999E-3]
["2015-03-25",35.64,36.47,36.47,35.64,"8,73K",-3.3099999999999997E-2]
["2015-03-26",35.36,34.700000000000003,35.36,34.450000000000003,"48,55K",-7.9000000000000008E-3]
["2015-03-27",35.43,35.69,35.799999999999997,35.409999999999997,"4,48K",2E-3]
["2015-03-30",36.56,36.29,36.56,36.119999999999997,"3,69K",3.1899999999999998E-2]
["2015-03-31",36.65,36.53,36.799999999999997,36.520000000000003,"2,05K",2.5000000000000001E-3]
["2015-04-01",35.82,35.79,36.03,35.72,"1,77K",-2.2599999999999999E-2]
["2015-04-02",35.89,35.58,36.020000000000003,35.46,"3,59K",2E-3]
["2015-04-07",36.61,36.090000000000003,36.61,36.090000000000003,"4,32K",2.01E-2]
["2015-04-08",36.54,36.5,36.6,36.25,"1,65K",-1.9E-3]
["2015-04-09",36.89,36.549999999999997,37,36.549999999999997,"6,08K",9.5999999999999992E-3]
["2015-04-10",37.96,37.549999999999997,37.96,37.54,"2,03K",2.9000000000000001E-2]
["2015-04-13",38.19,38,38.19,38,"0,24K",6.1000000000000004E-3]
["2015-04-14",37.44,38,38,37.1,"4,92K",-1.9599999999999999E-2]
["2015-04-15",38.04,38.020000000000003,38.07,37.659999999999997,"4,18K",1.6E-2]
["2015-04-16",37.659999999999997,38,38.03,37.380000000000003,"2,58K",-0.01]
["2015-04-17",36.68,37.58,37.58,36.68,"1,74K",-2.5999999999999999E-2]
["2015-04-20",37.51,37,37.51,37,"5,97K",2.2599999999999999E-2]
["2015-04-21",37.369999999999997,38.07,38.090000000000003,37.369999999999997,"2,42K",-3.7000000000000002E-3]
["2015-04-22",37.56,37.46,37.56,36.89,"1,22K",5.1000000000000004E-3]
["2015-04-23",37.53,37.78,37.78,37.43,"1,34K",-8.0000000000000004E-4]
["2015-04-24",37.68,37.56,37.72,37.56,"0,11K",4.0000000000000001E-3]
["2015-04-27",37.68,37.85,37.979999999999997,37.619999999999997,"1,12K",0]
["2015-04-28",37.1,37.36,37.36,36.6,"0,95K",-1.54E-2]
["2015-04-29",36.229999999999997,37.19,37.19,36.229999999999997,"0,35K",-2.35E-2]
["2015-04-30",35.96,36.299999999999997,36.299999999999997,35.71,"3,77K",-7.4999999999999997E-3]
["2015-05-04",36.590000000000003,35.729999999999997,36.630000000000003,35.729999999999997,"2,27K",1.7500000000000002E-2]
["2015-05-05",35.81,36.68,36.68,35.81,"0,13K",-2.1299999999999999E-2]
["2015-05-06",34.979999999999997,35.28,35.630000000000003,34.93,"8,17K",-2.3199999999999998E-2]
["2015-05-07",35.229999999999997,34.549999999999997,35.229999999999997,34.24,"12,75K",7.1000000000000004E-3]
["2015-05-08",36.39,35.78,36.39,35.6,"8,18K",3.2899999999999999E-2]
["2015-05-11",36.53,36.39,36.700000000000003,36.39,"4,68K",3.8E-3]
["2015-05-12",35.770000000000003,36.01,36.01,35.270000000000003,"1,48K",-2.0799999999999999E-2]
["2015-05-13",35.44,35.880000000000003,36.1,35.44,"4,30K",-9.1999999999999998E-3]
["2015-05-14",35.9,35.46,35.9,35.46,"0,71K",1.2999999999999999E-2]
["2015-05-15",35.85,36.25,36.42,35.85,"0,99K",-1.4E-3]
["2015-05-18",36.409999999999997,36.1,36.409999999999997,36.1,"4,46K",1.5599999999999999E-2]
["2015-05-19",37.200000000000003,37.28,37.29,37.08,"56,35K",2.1700000000000001E-2]
["2015-05-20",37.17,37.340000000000003,37.340000000000003,37.119999999999997,"1,65K",-8.0000000000000004E-4]
["2015-05-21",37.35,37.06,37.35,36.82,"0,70K",4.7999999999999996E-3]
["2015-05-22",37.450000000000003,37.25,37.65,37.11,"1,25K",2.7000000000000001E-3]
["2015-05-26",37.299999999999997,37.9,37.9,37.270000000000003,"1,06K",-4.0000000000000001E-3]
["2015-05-27",37.64,37.15,37.65,37.15,"2,02K",9.1000000000000004E-3]
["2015-05-28",37.590000000000003,37.31,37.770000000000003,37.31,"0,76K",-1.2999999999999999E-3]
["2015-05-29",36.94,37.549999999999997,37.549999999999997,36.94,"2,31K",-1.7299999999999999E-2]
["2015-06-01",37.19,37.43,37.43,37.020000000000003,"1,35K",6.7999999999999996E-3]
["2015-06-02",36.51,36.97,36.97,36.51,"5,34K",-1.83E-2]
["2015-06-03",36.43,36.619999999999997,36.619999999999997,36.43,"0,21K",-2.2000000000000001E-3]
["2015-06-04",35.799999999999997,36,36.049999999999997,35.71,"0,32K",-1.7299999999999999E-2]
["2015-06-05",36.06,35.799999999999997,36.1,35.799999999999997,"0,40K",7.3000000000000001E-3]
["2015-06-08",35.47,35.869999999999997,36.08,35.47,"2,54K",-1.6400000000000001E-2]
["2015-06-09",35.17,35.08,35.22,34.78,"1,73K",-8.5000000000000006E-3]
["2015-06-10",35.83,35.04,35.83,35.04,"25,74K",1.8800000000000001E-2]
["2015-06-11",36.22,36,36.22,35.96,"1,93K",1.09E-2]
["2015-06-12",35.67,35.67,35.67,35.67,null,-1.52E-2]
["2015-06-15",35.229999999999997,35.43,35.43,35.03,"1,43K",-1.23E-2]
["2015-06-16",35.549999999999997,34.85,35.549999999999997,34.6,"4,16K",9.1000000000000004E-3]
["2015-06-17",35.729999999999997,35.71,35.729999999999997,35.71,"1,00K",5.1000000000000004E-3]
["2015-06-18",36.08,35.19,36.08,35.19,"0,75K",9.7999999999999997E-3]
["2015-06-19",36.19,36.51,36.53,36.19,"1,05K",3.0000000000000001E-3]
["2015-06-22",36.39,36.15,36.39,36.15,"29,00K",5.4999999999999997E-3]
["2015-06-23",36.81,36.71,36.97,36.69,"2,38K",1.15E-2]
["2015-06-24",36.75,36.76,36.9,36.69,"0,61K",-1.6000000000000001E-3]
["2015-06-25",36.47,36.65,36.65,36.42,"1,16K",-7.6E-3]
["2015-06-26",36.32,36.06,36.32,36,"0,22K",-4.1000000000000003E-3]
["2015-06-29",35.26,35.68,35.770000000000003,35.26,"5,17K",-2.92E-2]
["2015-06-30",34.880000000000003,34.94,35.270000000000003,34.83,"1,98K",-1.0800000000000001E-2]
["2015-07-01",35.58,35.31,35.72,35.31,"4,43K",2.01E-2]
["2015-07-02",35.51,35.770000000000003,35.86,35.51,"3,08K",-2E-3]
["2015-07-03",35.46,35.5,35.5,35.46,"0,30K",-1.4E-3]
["2015-07-06",35.44,35.17,35.44,35.17,"1,06K",-5.9999999999999995E-4]
["2015-07-07",34.9,35.96,36.130000000000003,34.9,"8,91K",-1.52E-2]
["2015-07-08",35,35.07,35.229999999999997,35,"3,34K",2.8999999999999998E-3]
["2015-07-09",35.32,35.18,35.54,35.18,"10,63K",9.1000000000000004E-3]
["2015-07-10",35.32,35.35,35.35,35.11,"1,20K",0]
["2015-07-13",36.47,35.479999999999997,36.47,35.479999999999997,"2,47K",3.2599999999999997E-2]
["2015-07-14",36.909999999999997,36.71,36.909999999999997,36.47,"34,21K",1.21E-2]
["2015-07-15",37.200000000000003,37.03,37.200000000000003,37.01,"0,65K",7.9000000000000008E-3]
["2015-07-16",37.76,37.49,37.79,37.49,"1,18K",1.5100000000000001E-2]
["2015-07-17",37.950000000000003,37.83,37.950000000000003,37.83,"3,03K",5.0000000000000001E-3]
["2015-07-20",38.159999999999997,38.15,38.270000000000003,38.1,"2,20K",5.4999999999999997E-3]
["2015-07-21",37.58,38.32,38.32,37.58,"4,19K",-1.52E-2]
["2015-07-22",37.450000000000003,37.25,37.450000000000003,37.25,"0,08K",-3.5000000000000001E-3]
["2015-07-23",37.090000000000003,37.54,37.54,37.090000000000003,"6,20K",-9.5999999999999992E-3]
["2015-07-24",36.54,36.950000000000003,37.049999999999997,36.54,"0,03K",-1.4800000000000001E-2]
["2015-07-27",35.19,35.619999999999997,35.659999999999997,35.1,"27,37K",-3.6900000000000002E-2]
["2015-07-28",35.83,35.770000000000003,35.840000000000003,35.53,"3,41K",1.8200000000000001E-2]
["2015-07-29",36.71,36.39,36.71,36.35,"3,91K",2.46E-2]
["2015-07-30",37.020000000000003,36.97,37.020000000000003,36.909999999999997,"1,69K",8.3999999999999995E-3]
["2015-07-31",36.950000000000003,37.200000000000003,37.200000000000003,36.76,"1,50K",-1.9E-3]
["2015-08-03",36.92,36.86,37.020000000000003,36.57,"6,39K",-8.0000000000000004E-4]
["2015-08-04",36.65,36.53,36.69,36.53,"0,47K",-7.3000000000000001E-3]
["2015-08-05",37.46,37.28,37.5,37.28,"0,26K",2.2100000000000002E-2]
["2015-08-06",36.29,36.909999999999997,37.18,36.29,"1,58K",-3.1199999999999999E-2]
["2015-08-07",35.78,36.26,36.36,35.78,"1,10K",-1.41E-2]
["2015-08-10",36.76,36.22,36.76,36.1,"9,33K",2.7400000000000001E-2]
["2015-08-11",35.869999999999997,36.64,36.64,35.869999999999997,"1,28K",-2.4199999999999999E-2]
["2015-08-12",34.67,34.979999999999997,35.06,34.53,"13,21K",-3.3500000000000002E-2]
["2015-08-13",35.71,36.04,36.04,35.630000000000003,"0,69K",0.03]
["2015-08-14",35.71,35.64,35.71,35.479999999999997,"1,15K",0]
["2015-08-17",36.29,36,36.29,35.78,"0,33K",1.6199999999999999E-2]
["2015-08-18",36.56,36.6,36.6,36.56,"3,77K",7.4000000000000003E-3]
["2015-08-19",35.51,36.31,36.31,35.51,"0,83K",-2.87E-2]
["2015-08-20",34.49,35.369999999999997,35.369999999999997,34.4,"9,85K",-2.87E-2]
["2015-08-21",32.08,33.33,33.44,32.08,"29,54K",-6.9900000000000004E-2]
["2015-08-24",28.85,29.86,30.15,27.62,"43,74K",-0.1007]
["2015-08-25",30.01,28.89,30.21,28.89,"37,08K",4.02E-2]
["2015-08-26",28.55,28.4,29.71,28.4,"92,82K",-4.87E-2]
["2015-08-27",31.6,30.68,31.77,30.68,"28,02K",0.10680000000000001]
["2015-08-28",32.29,31.86,32.29,31.49,"2,43K",2.18E-2]
["2015-08-31",31.8,31.68,31.87,31.66,"4,75K",-1.52E-2]
["2015-09-01",30.28,30.58,30.58,29.86,"13,95K",-4.7800000000000002E-2]
["2015-09-02",30.09,29.97,30.36,29.97,"32,83K",-6.3E-3]
["2015-09-03",31.74,31.21,31.79,31.05,"2,30K",5.4800000000000001E-2]
["2015-09-04",30.29,30.65,30.7,30,"6,79K",-4.5699999999999998E-2]
["2015-09-07",30.64,30.84,30.86,30.53,"0,88K",1.1599999999999999E-2]
["2015-09-08",31,30.84,31.2,30.84,"3,56K",1.17E-2]
["2015-09-09",31.71,32.32,32.340000000000003,31.71,"7,29K",2.29E-2]
["2015-09-10",30.63,30.93,31.3,30.51,"20,93K",-3.4099999999999998E-2]
["2015-09-11",30.41,30.5,30.5,30.41,"0,30K",-7.1999999999999998E-3]
["2015-09-14",30.6,30.99,31.02,30.6,"0,86K",6.1999999999999998E-3]
["2015-09-15",31.3,30.83,31.4,30.56,"0,56K",2.29E-2]
["2015-09-16",31.85,31.69,31.97,31.58,"18,50K",1.7600000000000001E-2]
["2015-09-17",32.11,32.06,32.11,31.87,"2,47K",8.2000000000000007E-3]
["2015-09-18",31.06,31.46,31.52,30.51,"15,70K",-3.27E-2]
["2015-09-21",31.6,30.81,31.6,30.41,"51,24K",1.7399999999999999E-2]
["2015-09-22",30.54,31.14,31.14,30.54,"2,73K",-3.3500000000000002E-2]
["2015-09-23",30.64,30.61,31.02,30.61,"11,05K",3.3E-3]
["2015-09-24",29.52,30.35,30.72,29.37,"23,34K",-3.6600000000000001E-2]
["2015-09-25",30.81,30.84,31.36,30.77,"40,66K",4.3700000000000003E-2]
["2015-09-28",29.17,30.6,30.6,29.17,"4,22K",-5.3199999999999997E-2]
["2015-09-29",28.72,28.72,29.03,28.5,"18,29K",-1.54E-2]
["2015-09-30",29.78,29.33,29.78,29.33,"1,62K",3.6900000000000002E-2]
["2015-10-01",29.67,30.66,30.66,29.61,"4,44K",-3.7000000000000002E-3]
["2015-10-02",29.63,30.3,30.47,28.9,"38,53K",-1.2999999999999999E-3]
["2015-10-05",31.62,30.79,31.64,30.79,"14,75K",6.7199999999999996E-2]
["2015-10-06",31.66,31.69,31.86,31.66,"0,70K",1.2999999999999999E-3]
["2015-10-07",31.68,31.87,32.25,31.68,"12,22K",5.9999999999999995E-4]
["2015-10-08",32.06,31.62,32.06,31.62,"2,31K",1.2E-2]
["2015-10-09",32.479999999999997,32.520000000000003,32.659999999999997,32.44,"5,70K",1.3100000000000001E-2]
["2015-10-12",32.51,32.549999999999997,32.58,32.340000000000003,"1,11K",8.9999999999999998E-4]
["2015-10-13",32.549999999999997,32.54,32.630000000000003,32.159999999999997,"2,35K",1.1999999999999999E-3]
["2015-10-14",31.63,31.92,32.17,31.63,"17,63K",-2.8299999999999999E-2]
["2015-10-15",32.03,31.8,32.14,31.8,"0,86K",1.26E-2]
["2015-10-16",32.93,32.85,32.94,32.78,"3,97K",2.81E-2]
["2015-10-19",33.159999999999997,33.08,33.18,32.83,"1,41K",7.0000000000000001E-3]
["2015-10-20",33.07,33.14,33.24,33.07,"7,00K",-2.7000000000000001E-3]
["2015-10-21",33.17,33.03,33.25,33.03,"0,25K",3.0000000000000001E-3]
["2015-10-22",34.04,32.89,34.090000000000003,32.89,"1,77K",2.6200000000000001E-2]
["2015-10-23",35.200000000000003,34.71,35.5,34.71,"20,72K",3.4099999999999998E-2]
["2015-10-26",35.270000000000003,35.25,35.89,35.19,"22,70K",2E-3]
["2015-10-27",34.96,35.17,35.17,34.96,"0,98K",-8.8000000000000005E-3]
["2015-10-28",35.51,35.32,35.51,35.119999999999997,"1,01K",1.5699999999999999E-2]
["2015-10-29",36.159999999999997,36.14,36.24,35.9,"21,07K",1.83E-2]
["2015-10-30",36,36.299999999999997,36.33,35.74,"0,96K",-4.4000000000000003E-3]
["2015-11-02",36.07,35.33,36.07,35.33,"7,93K",1.9E-3]
["2015-11-03",36.79,36.35,36.79,36.33,"3,56K",0.02]
["2015-11-04",36.9,36.94,37.25,36.9,"2,96K",3.0000000000000001E-3]
["2015-11-05",36.72,36.94,37.130000000000003,36.72,"0,49K",-4.8999999999999998E-3]
["2015-11-06",37.020000000000003,36.83,37.020000000000003,36.74,"3,31K",8.2000000000000007E-3]
["2015-11-09",36.22,37.08,37.1,36.22,"13,04K",-2.1600000000000001E-2]
["2015-11-10",36.61,36.61,36.770000000000003,36.44,"14,64K",1.0800000000000001E-2]
["2015-11-11",36.619999999999997,36.909999999999997,37.15,36.619999999999997,"2,68K",2.9999999999999997E-4]
["2015-11-12",35.85,36.520000000000003,36.78,35.82,"9,28K",-2.1000000000000001E-2]
["2015-11-13",35.03,35.39,35.43,34.799999999999997,"5,08K",-2.29E-2]
["2015-11-16",34.89,34.53,35.119999999999997,34.53,"0,96K",-4.0000000000000001E-3]
["2015-11-17",36.46,35.950000000000003,36.46,35.950000000000003,"13,53K",4.4999999999999998E-2]
["2015-11-18",36.54,36.159999999999997,36.54,36.159999999999997,"0,35K",2.2000000000000001E-3]
["2015-11-19",36.700000000000003,37.200000000000003,37.28,36.700000000000003,"6,78K",4.4000000000000003E-3]
["2015-11-20",37.43,37.07,37.43,36.979999999999997,"7,22K",1.9900000000000001E-2]
["2015-11-23",37.6,37.4,37.6,37.21,"2,08K",4.4999999999999997E-3]
["2015-11-24",37.11,37.200000000000003,37.200000000000003,36.54,"10,02K",-1.2999999999999999E-2]
["2015-11-25",37.49,37.1,37.549999999999997,37.1,"5,28K",1.0200000000000001E-2]
["2015-11-26",37.79,37.57,37.81,37.57,"2,01K",8.0000000000000002E-3]
["2015-11-27",37.6,37.42,37.6,37.28,"9,17K",-5.0000000000000001E-3]
["2015-11-30",37.5,37.44,37.630000000000003,37.44,"0,24K",-2.7000000000000001E-3]
["2015-12-01",37.520000000000003,37.64,37.64,37.35,"10,77K",5.0000000000000001E-4]
["2015-12-02",37.85,37.880000000000003,38.119999999999997,37.85,"2,42K",8.8000000000000005E-3]
["2015-12-03",35.86,37.5,38,35.86,"4,60K",-5.2600000000000001E-2]
["2015-12-04",36.01,35.53,36.08,35.06,"5,71K",4.1999999999999997E-3]
["2015-12-07",35.96,36.46,36.92,35.96,"1,25K",-1.4E-3]
["2015-12-08",35.659999999999997,36.04,36.04,35.5,"11,64K",-8.3000000000000001E-3]
["2015-12-09",35.33,35.21,35.9,35.18,"3,49K",-9.2999999999999992E-3]
["2015-12-10",35.130000000000003,34.799999999999997,35.19,34.75,"10,60K",-5.7000000000000002E-3]
["2015-12-11",33.799999999999997,34.94,34.97,33.799999999999997,"22,46K",-3.7900000000000003E-2]
["2015-12-14",32.86,34.06,34.06,32.86,"54,36K",-2.7799999999999998E-2]
["2015-12-15",34.82,33.869999999999997,34.9,33.869999999999997,"13,73K",5.96E-2]
["2015-12-16",34.89,35.03,35.32,34.89,"42,21K",2E-3]
["2015-12-17",35.4,35.880000000000003,36.299999999999997,35.4,"36,21K",1.46E-2]
["2015-12-18",34.29,34.44,34.869999999999997,34.29,"8,63K",-3.1399999999999997E-2]
["2015-12-21",33.5,34.19,34.229999999999997,33.5,"22,45K",-2.3E-2]
["2015-12-22",34.07,34.28,34.28,33.83,"4,19K",1.7000000000000001E-2]
["2015-12-23",35.380000000000003,34.89,35.380000000000003,34.89,"2,34K",3.85E-2]
["2015-12-28",34.68,35.01,35.01,34.68,"7,58K",-1.9800000000000002E-2]
["2015-12-29",35.979999999999997,35.85,35.979999999999997,35.85,"4,65K",3.7499999999999999E-2]
["2015-12-30",35.869999999999997,35.85,35.869999999999997,35.85,"0,06K",-3.0999999999999999E-3]
["2016-01-04",33.549999999999997,33.19,33.82,33.19,"63,84K",-6.4699999999999994E-2]
["2016-01-05",34.42,34.15,34.51,33.86,"16,56K",2.5899999999999999E-2]
["2016-01-06",33.85,33.979999999999997,33.979999999999997,33.270000000000003,"29,11K",-1.66E-2]
["2016-01-07",32.450000000000003,32.549999999999997,32.549999999999997,31.52,"91,20K",-4.1399999999999999E-2]
["2016-01-08",31.15,32.24,32.619999999999997,31.15,"10,99K",-4.0099999999999997E-2]
["2016-01-11",30.7,30.89,31.16,30.7,"6,38K",-1.44E-2]
["2016-01-12",30.98,30.64,31.33,30.64,"25,22K",9.1000000000000004E-3]
["2016-01-13",31.5,31.78,31.83,31.28,"1,93K",1.6799999999999999E-2]
["2016-01-14",30.28,29.71,30.44,29.6,"14,59K",-3.8699999999999998E-2]
["2016-01-15",29.2,30.47,30.47,28.88,"70,42K",-3.5700000000000003E-2]
["2016-01-18",29.47,29.61,29.91,29.36,"54,24K",9.1999999999999998E-3]
["2016-01-19",29.82,30.43,30.46,29.82,"10,20K",1.1900000000000001E-2]
["2016-01-20",28.06,28.02,28.72,27.72,"35,00K",-5.8999999999999997E-2]
["2016-01-21",29.47,28.77,29.47,28.33,"12,35K",5.0200000000000002E-2]
["2016-01-22",30.14,29.95,30.36,29.95,"55,13K",2.2700000000000001E-2]
["2016-01-25",30.07,30.3,30.44,29.97,"21,84K",-2.3E-3]
["2016-01-26",30.05,29.35,30.11,29.35,"2,69K",-6.9999999999999999E-4]
["2016-01-27",30.27,29.79,30.27,29.74,"8,35K",7.3000000000000001E-3]
["2016-01-28",29.39,30,30,29.38,"11,99K",-2.9100000000000001E-2]
["2016-01-29",30.75,30.14,30.75,29.86,"3,22K",4.6300000000000001E-2]
["2016-02-01",31.16,31.16,31.45,30.66,"49,52K",1.3299999999999999E-2]
["2016-02-02",30.53,30.97,30.97,30.25,"34,69K",-2.0199999999999999E-2]
["2016-02-03",29.16,30.27,30.36,29.16,"31,54K",-4.4900000000000002E-2]
["2016-02-04",29.63,30.2,30.2,29.23,"37,64K",1.61E-2]
["2016-02-05",28.9,29.56,29.75,28.9,"29,05K",-2.46E-2]
["2016-02-08",27.37,28.81,28.81,27.29,"66,42K",-5.2900000000000003E-2]
["2016-02-09",27.35,27.9,28,27.16,"55,54K",-6.9999999999999999E-4]
["2016-02-10",28.03,27.66,28.26,27.54,"16,20K",2.4899999999999999E-2]
["2016-02-11",26.21,27.26,27.26,26.12,"73,49K",-6.4899999999999999E-2]
["2016-02-12",27.88,27.11,27.88,27.11,"32,07K",6.3700000000000007E-2]
["2016-02-15",28.97,28.53,28.99,28.53,"19,23K",3.9100000000000003E-2]
["2016-02-16",28.82,28.83,28.96,28.7,"15,36K",-5.1999999999999998E-3]
["2016-02-17",30.09,28.93,30.09,28.93,"50,40K",4.41E-2]
["2016-02-18",30.11,30.54,30.54,29.96,"15,03K",6.9999999999999999E-4]
["2016-02-19",29.92,30.01,30.11,29.92,"37,26K",-6.3E-3]
["2016-02-22",31,30.8,31,30.8,"5,79K",3.61E-2]
["2016-02-23",30.43,30.6,30.9,30.43,"36,09K",-1.84E-2]
["2016-02-24",29.56,30.06,30.12,29.5,"22,73K",-2.86E-2]
["2016-02-25",30.67,30.57,30.89,30.57,"17,74K",3.7600000000000001E-2]
["2016-02-26",31.62,31.56,31.98,31.56,"64,64K",3.1E-2]
["2016-02-29",31.92,30.83,31.92,30.83,"27,44K",9.4999999999999998E-3]
["2016-03-01",32.159999999999997,31.47,32.159999999999997,31.42,"8,32K",7.4999999999999997E-3]
["2016-03-02",32.68,32.67,32.68,32.5,"37,96K",1.6199999999999999E-2]
["2016-03-03",32.39,32.69,32.78,32.39,"31,41K",-8.8999999999999999E-3]
["2016-03-04",33,32.729999999999997,33.22,32.57,"60,61K",1.8800000000000001E-2]
["2016-03-07",32.979999999999997,32.799999999999997,32.979999999999997,32.700000000000003,"21,50K",-5.9999999999999995E-4]
["2016-03-08",32.36,32.46,32.68,32.29,"38,86K",-1.8800000000000001E-2]
["2016-03-09",32.56,32.61,32.799999999999997,32.56,"38,80K",6.1999999999999998E-3]
["2016-03-10",31.67,32.76,33.130000000000003,31.67,"40,56K",-2.7300000000000001E-2]
["2016-03-11",32.99,32.880000000000003,33.020000000000003,32.74,"74,82K",4.1700000000000001E-2]
["2016-03-14",33.299999999999997,33.14,33.299999999999997,33.11,"4,22K",9.4000000000000004E-3]
["2016-03-15",32.979999999999997,33.01,33.01,32.840000000000003,"5,03K",-9.5999999999999992E-3]
["2016-03-16",33.270000000000003,33.28,33.4,33.07,"24,92K",8.8000000000000005E-3]
["2016-03-17",33.32,33.29,33.32,32.49,"58,24K",1.5E-3]
["2016-03-18",33.74,33.42,33.74,33.32,"49,70K",1.26E-2]
["2016-03-21",33.82,33.68,33.82,33.68,"4,46K",2.3999999999999998E-3]
["2016-03-22",34.03,33.71,34.03,33.68,"99,65K",6.1999999999999998E-3]
["2016-03-23",33.909999999999997,34.119999999999997,34.15,33.9,"7,91K",-3.5000000000000001E-3]
["2016-03-24",33.29,33.36,33.44,33.29,"10,50K",-1.83E-2]
["2016-03-29",33.51,33.74,33.74,33.380000000000003,"20,65K",6.6E-3]
["2016-03-30",34.15,34.14,34.28,34.14,"3,18K",1.9099999999999999E-2]
["2016-03-31",33.94,33.950000000000003,34.01,33.840000000000003,"35,08K",-6.1000000000000004E-3]
["2016-04-01",33.979999999999997,33.909999999999997,33.979999999999997,33.9,"0,48K",1.1999999999999999E-3]
["2016-04-04",34.1,34.229999999999997,34.47,33.979999999999997,"2,73K",3.5000000000000001E-3]
["2016-04-05",33.43,33.659999999999997,33.659999999999997,33.43,"7,19K",-1.9599999999999999E-2]
["2016-04-06",33.69,33.72,33.72,33.69,"0,70K",7.7999999999999996E-3]
["2016-04-07",33.409999999999997,33.81,33.94,33.409999999999997,"6,99K",-8.3000000000000001E-3]
["2016-04-08",33.39,33.65,33.79,33.39,"52,02K",-5.9999999999999995E-4]
["2016-04-11",33.35,33.229999999999997,33.72,33.200000000000003,"15,61K",-1.1999999999999999E-3]
["2016-04-12",33.67,33.26,33.67,33.229999999999997,"8,13K",9.5999999999999992E-3]
["2016-04-13",34.729999999999997,34.36,34.729999999999997,34.36,"10,81K",3.15E-2]
["2016-04-14",35.049999999999997,34.75,35.049999999999997,34.75,"4,57K",9.1999999999999998E-3]
["2016-04-15",34.79,34.93,34.93,34.700000000000003,"15,11K",-7.4000000000000003E-3]
["2016-04-18",34.92,34.31,34.92,34.31,"2,40K",3.7000000000000002E-3]
["2016-04-19",35.17,35.18,35.270000000000003,35.17,"3,86K",7.1999999999999998E-3]
["2016-04-20",35.479999999999997,35.049999999999997,35.479999999999997,34.979999999999997,"8,04K",8.8000000000000005E-3]
["2016-04-21",35.369999999999997,35.65,35.67,35.369999999999997,"7,77K",-3.0999999999999999E-3]
["2016-04-22",35.1,35.159999999999997,35.21,35.1,"18,93K",-7.6E-3]
["2016-04-25",34.840000000000003,35.29,35.29,34.840000000000003,"10,65K",-7.4000000000000003E-3]
["2016-04-26",34.979999999999997,35.19,35.35,34.979999999999997,"5,81K",4.0000000000000001E-3]
["2016-04-27",34.97,35.04,35.04,34.799999999999997,"23,09K",-2.9999999999999997E-4]
["2016-04-28",35.28,34.57,35.28,34.479999999999997,"55,32K",8.8999999999999999E-3]
["2016-04-29",33.409999999999997,34.35,34.35,33.409999999999997,"37,29K",-5.2999999999999999E-2]
["2016-05-02",33.82,33.81,33.840000000000003,33.71,"0,46K",1.23E-2]
["2016-05-03",33.29,33.46,33.549999999999997,33.28,"83,43K",-1.5699999999999999E-2]
["2016-05-04",33.14,33.51,33.51,33.07,"93,42K",-4.4999999999999997E-3]
["2016-05-05",33.61,33.47,33.75,33.47,"15,44K",1.4200000000000001E-2]
["2016-05-06",33.22,32.99,33.25,32.99,"23,57K",-1.1599999999999999E-2]
["2016-05-09",33.619999999999997,33.69,33.86,33.619999999999997,"2,39K",1.2E-2]
["2016-05-10",34.33,34.06,34.33,34.04,"29,88K",2.1100000000000001E-2]
["2016-05-11",34.22,34.33,34.39,34.22,"52,33K",-3.2000000000000002E-3]
["2016-05-12",33.729999999999997,34.1,34.26,33.729999999999997,"28,35K",-1.43E-2]
["2016-05-13",34.22,33.74,34.229999999999997,33.74,"61,72K",1.4500000000000001E-2]
["2016-05-17",33.979999999999997,34.31,34.32,33.96,"7,05K",-7.0000000000000001E-3]
["2016-05-18",33.92,33.67,33.92,33.61,"40,83K",-1.8E-3]
["2016-05-19",33.26,33.68,33.74,33.26,"37,63K",-1.95E-2]
["2016-05-20",34.29,33.909999999999997,34.29,33.86,"29,00K",3.1E-2]
["2016-05-23",34.049999999999997,33.83,34.22,33.83,"25,20K",-7.0000000000000001E-3]
["2016-05-24",34.97,34.18,34.97,34.18,"9,00K",2.7E-2]
["2016-05-25",35.549999999999997,35.35,35.68,35.32,"3,81K",1.66E-2]
["2016-05-26",35.46,35.51,35.6,35.46,"18,61K",-2.5000000000000001E-3]
["2016-05-27",35.869999999999997,35.56,35.869999999999997,35.5,"6,26K",1.1599999999999999E-2]
["2016-05-30",36.07,36.07,36.07,36.07,"0,17K",5.5999999999999999E-3]
["2016-05-31",35.83,35.99,35.99,35.83,"0,03K",-6.7000000000000002E-3]
["2016-06-01",35.590000000000003,35.79,35.79,35.47,"5,91K",-6.7000000000000002E-3]
["2016-06-02",35.71,35.57,35.71,35.520000000000003,"35,00K",3.3999999999999998E-3]
["2016-06-03",35.049999999999997,35.869999999999997,35.869999999999997,34.880000000000003,"59,27K",-1.8499999999999999E-2]
["2016-06-06",35.54,35.299999999999997,35.56,35.299999999999997,"22,10K",1.4E-2]
["2016-06-07",35.880000000000003,35.76,35.880000000000003,35.630000000000003,"3,13K",9.5999999999999992E-3]
["2016-06-08",35.700000000000003,35.67,35.700000000000003,35.67,"0,20K",-5.0000000000000001E-3]
["2016-06-09",35.68,35.549999999999997,35.78,35.549999999999997,"34,10K",-5.9999999999999995E-4]
["2016-06-10",35.549999999999997,35.75,35.75,35.479999999999997,"26,65K",-3.5999999999999999E-3]
["2016-06-13",35.17,35.28,35.36,35.159999999999997,"28,46K",-1.0699999999999999E-2]
["2016-06-14",34.68,34.75,35.020000000000003,34.630000000000003,"26,03K",-1.3899999999999999E-2]
["2016-06-15",34.9,34.99,35.08,34.9,"25,03K",6.3E-3]
["2016-06-16",34.619999999999997,34.520000000000003,34.619999999999997,34.340000000000003,"9,26K",-8.0000000000000002E-3]
["2016-06-17",34.369999999999997,34.85,34.85,34.369999999999997,"49,74K",-7.1999999999999998E-3]
["2016-06-20",35.299999999999997,35.119999999999997,35.299999999999997,35.119999999999997,"55,48K",2.7099999999999999E-2]
["2016-06-21",35.119999999999997,34.979999999999997,35.18,34.979999999999997,"28,74K",-5.1000000000000004E-3]
["2016-06-22",35.36,35.18,35.36,35.11,"16,21K",6.7999999999999996E-3]
["2016-06-23",35.46,35.21,35.5,35.200000000000003,"84,00K",2.8E-3]
["2016-06-24",34.520000000000003,34.020000000000003,34.99,33.630000000000003,"62,43K",-2.6499999999999999E-2]
["2016-06-27",32.950000000000003,33.83,33.83,32.770000000000003,"6,73K",-4.5499999999999999E-2]
["2016-06-28",33.44,33.32,33.44,33.17,"6,95K",1.49E-2]
["2016-06-29",34.770000000000003,34.22,34.770000000000003,34.22,"14,47K",3.9800000000000002E-2]
["2016-06-30",35.479999999999997,34.96,35.479999999999997,34.96,"20,19K",2.0400000000000001E-2]
["2016-07-01",36,35.799999999999997,36.17,35.75,"11,05K",1.47E-2]
["2016-07-04",36,36.25,36.270000000000003,36,"2,78K",0]
["2016-07-05",35.58,35.75,35.75,35.409999999999997,"5,73K",-1.17E-2]
["2016-07-06",35.67,35.5,35.72,35.42,"41,00K",2.5000000000000001E-3]
["2016-07-07",36.17,36.200000000000003,36.32,36.06,"1,80K",1.4E-2]
["2016-07-08",37.04,36.19,37.04,36.19,"8,30K",2.41E-2]
["2016-07-11",37.61,37.450000000000003,37.61,37.369999999999997,"1,71K",1.54E-2]
["2016-07-12",37.96,37.479999999999997,37.96,37.479999999999997,"60,17K",9.2999999999999992E-3]
["2016-07-13",37.67,38,38,37.67,"14,37K",-7.6E-3]
["2016-07-14",38.26,38.200000000000003,38.36,38.200000000000003,"19,01K",1.5699999999999999E-2]
["2016-07-15",38.26,37.99,38.29,37.94,"6,70K",0]
["2016-07-18",38.380000000000003,38.54,38.549999999999997,38.340000000000003,"2,42K",3.0999999999999999E-3]
["2016-07-19",38.51,38.380000000000003,38.51,38.380000000000003,"1,65K",3.3999999999999998E-3]
["2016-07-20",38.97,38.770000000000003,38.97,38.630000000000003,"3,51K",1.1900000000000001E-2]
["2016-07-21",38.840000000000003,38.85,38.909999999999997,38.71,"4,22K",-3.3E-3]
["2016-07-22",38.880000000000003,38.75,38.880000000000003,38.75,"0,98K",1E-3]
["2016-07-25",38.700000000000003,38.94,39.03,38.700000000000003,"7,43K",-4.5999999999999999E-3]
["2016-07-26",38.65,38.729999999999997,38.9,38.51,"2,81K",-1.2999999999999999E-3]
["2016-07-27",38.68,38.99,38.99,38.65,"5,90K",8.0000000000000004E-4]
["2016-07-28",38.18,38.49,38.56,38.17,"5,82K",-1.29E-2]
["2016-07-29",38.380000000000003,38.33,38.4,38.24,"0,97K",5.1999999999999998E-3]
["2016-08-01",38.409999999999997,38.630000000000003,38.630000000000003,38.270000000000003,"1,41K",8.0000000000000004E-4]
["2016-08-02",37.450000000000003,38.31,38.31,37.4,"2,80K",-2.5000000000000001E-2]
["2016-08-03",37.79,37.520000000000003,37.79,37.520000000000003,"0,13K",9.1000000000000004E-3]
["2016-08-04",38.18,38.130000000000003,38.33,38.06,"14,31K",1.03E-2]
["2016-08-05",39,38.31,39,38.31,"8,03K",2.1499999999999998E-2]
["2016-08-08",39,38.979999999999997,39.11,38.979999999999997,"3,83K",0]
["2016-08-09",39.03,38.94,39.06,38.93,"1,97K",8.0000000000000004E-4]
["2016-08-10",38.409999999999997,38.69,38.729999999999997,38.409999999999997,"0,51K",-1.5900000000000001E-2]
["2016-08-11",38.89,38.67,38.89,38.6,"1,79K",1.2500000000000001E-2]
["2016-08-12",38.79,38.9,38.9,38.71,"0,80K",-2.5999999999999999E-3]
["2016-08-15",38.99,38.9,38.99,38.840000000000003,"51,09K",5.1999999999999998E-3]
["2016-08-16",38.33,38.5,38.5,38.33,"2,61K",-1.6899999999999998E-2]
["2016-08-17",37.92,38.369999999999997,38.369999999999997,37.92,"1,15K",-1.0699999999999999E-2]
["2016-08-18",38.270000000000003,38.19,38.270000000000003,38.19,"3,53K",9.1999999999999998E-3]
["2016-08-19",38.17,38.15,38.17,38.090000000000003,"1,00K",-2.5999999999999999E-3]
["2016-08-22",38.07,38.33,38.44,38.07,"13,01K",-2.5999999999999999E-3]
["2016-08-23",38.49,38.409999999999997,38.49,38.409999999999997,"0,92K",1.0999999999999999E-2]
["2016-08-24",38.44,38.43,38.61,38.43,"2,15K",-1.2999999999999999E-3]
["2016-08-25",38.18,38.06,38.18,37.94,"1,20K",-6.7999999999999996E-3]
["2016-08-26",38.5,38.07,38.5,38.07,"0,71K",8.3999999999999995E-3]
["2016-08-29",38.64,38.15,38.64,38.15,"28,70K",3.5999999999999999E-3]
["2016-08-30",38.53,38.69,38.69,38.53,"1,39K",-2.8E-3]
["2016-08-31",38.270000000000003,38.58,38.61,38.270000000000003,"0,34K",-6.7000000000000002E-3]
["2016-09-01",37.92,38.69,38.69,37.92,"15,53K",-9.1000000000000004E-3]
["2016-09-02",38.659999999999997,38.270000000000003,38.68,38.130000000000003,"15,99K",1.95E-2]
["2016-09-05",38.659999999999997,38.71,38.770000000000003,38.659999999999997,"5,87K",0]
["2016-09-06",38.44,38.76,38.76,38.44,"0,55K",-5.7000000000000002E-3]
["2016-09-07",38.49,38.53,38.53,38.49,"0,19K",1.2999999999999999E-3]
["2016-09-08",38.409999999999997,38.46,38.68,38.35,"0,61K",-2.0999999999999999E-3]
["2016-09-09",37.630000000000003,38.200000000000003,38.200000000000003,37.630000000000003,"2,04K",-2.0299999999999999E-2]
["2016-09-12",36.99,35.869999999999997,36.99,35.57,"13,36K",-1.7000000000000001E-2]
["2016-09-13",36.46,37.369999999999997,37.369999999999997,36.46,"38,97K",-1.43E-2]
["2016-09-14",36.61,36.72,36.97,36.61,"3,85K",4.1000000000000003E-3]
["2016-09-15",37.14,36.340000000000003,37.14,36.340000000000003,"35,00K",1.4500000000000001E-2]
["2016-09-16",37.130000000000003,37.07,37.130000000000003,37.06,"11,22K",-2.9999999999999997E-4]
["2016-09-19",37.6,37.64,37.64,37.5,"5,04K",1.2699999999999999E-2]
["2016-09-20",37.4,37.33,37.54,37.299999999999997,"3,93K",-5.3E-3]
["2016-09-21",37.5,37.549999999999997,37.57,37.5,"0,52K",2.7000000000000001E-3]
["2016-09-22",38.24,37.81,38.24,37.81,"1,22K",1.9699999999999999E-2]
["2016-09-23",38.18,38.26,38.299999999999997,38.18,"0,93K",-1.6000000000000001E-3]
["2016-09-26",37.24,37.700000000000003,37.700000000000003,37.24,"4,13K",-2.46E-2]
["2016-09-27",37.64,37.549999999999997,37.64,37.340000000000003,"6,60K",1.0699999999999999E-2]
["2016-09-28",37.64,37.9,37.9,37.57,"1,55K",0]
["2016-09-29",37.950000000000003,38.159999999999997,38.19,37.950000000000003,"2,68K",8.2000000000000007E-3]
["2016-09-30",38.03,37.53,38.03,37.53,"2,47K",2.0999999999999999E-3]
["2016-10-04",38.020000000000003,38,38.1,37.75,"35,45K",-2.9999999999999997E-4]
["2016-10-05",37.840000000000003,37.46,37.840000000000003,37.46,"0,16K",-4.7000000000000002E-3]
["2016-10-06",37.729999999999997,37.94,37.94,37.619999999999997,"2,69K",-2.8999999999999998E-3]
["2016-10-07",37.69,38.01,38.11,37.69,"28,90K",-1.1000000000000001E-3]
["2016-10-10",38.28,37.880000000000003,38.28,37.82,"1,10K",1.5699999999999999E-2]
["2016-10-11",37.65,38.17,38.229999999999997,37.65,"2,49K",-1.6500000000000001E-2]
["2016-10-12",37.78,37.54,37.78,37.5,"0,19K",3.5000000000000001E-3]
["2016-10-13",37.17,37.24,37.24,36.869999999999997,"6,37K",-1.61E-2]
["2016-10-14",37.770000000000003,37.53,37.770000000000003,37.53,"0,02K",1.61E-2]
["2016-10-17",37.44,37.31,37.44,37.31,"0,02K",-8.6999999999999994E-3]
["2016-10-18",37.880000000000003,37.69,37.880000000000003,37.69,"0,73K",1.18E-2]
["2016-10-19",38.119999999999997,37.729999999999997,38.119999999999997,37.729999999999997,"0,93K",6.3E-3]
["2016-10-20",37.979999999999997,38.08,38.08,37.979999999999997,"0,15K",-3.7000000000000002E-3]
["2016-10-21",38.159999999999997,38.130000000000003,38.159999999999997,37.94,"0,60K",4.7000000000000002E-3]
["2016-10-24",38.619999999999997,38.46,38.68,38.46,"1,06K",1.21E-2]
["2016-10-25",38.409999999999997,38.659999999999997,38.75,38.409999999999997,"0,65K",-5.4000000000000003E-3]
["2016-10-26",38.26,38.03,38.26,37.9,"2,05K",-3.8999999999999998E-3]
["2016-10-27",37.99,38.03,38.26,37.99,"6,20K",-7.1000000000000004E-3]
["2016-10-28",38,37.479999999999997,38,37.479999999999997,"4,25K",2.9999999999999997E-4]
["2016-10-31",37.659999999999997,37.68,37.74,37.58,"0,77K",-8.8999999999999999E-3]
["2016-11-01",36.729999999999997,37.61,37.61,36.729999999999997,"1,55K",-2.47E-2]
["2016-11-02",36.15,36.26,36.43,36.15,"10,22K",-1.5800000000000002E-2]
["2016-11-03",35.89,35.909999999999997,35.909999999999997,35.75,"0,90K",-7.1999999999999998E-3]
["2016-11-04",35.94,35.64,35.94,35.6,"5,83K",1.4E-3]
["2016-11-07",37.18,36.65,37.18,36.58,"4,21K",3.4500000000000003E-2]
["2016-11-08",37.64,37.36,37.64,37.15,"7,63K",1.24E-2]
["2016-11-09",38.659999999999997,35.950000000000003,38.659999999999997,35.58,"37,04K",2.7099999999999999E-2]
["2016-11-10",38.97,39.229999999999997,39.74,38.700000000000003,"19,03K",8.0000000000000002E-3]
["2016-11-11",39,39.369999999999997,39.369999999999997,38.869999999999997,"6,94K",8.0000000000000004E-4]
["2016-11-14",39.619999999999997,39.880000000000003,40.020000000000003,39.46,"11,24K",1.5900000000000001E-2]
["2016-11-15",39.92,39.700000000000003,39.92,39.630000000000003,"4,73K",7.6E-3]
["2016-11-16",40.33,40.369999999999997,40.409999999999997,40.22,"2,21K",1.03E-2]
["2016-11-17",40.67,40.200000000000003,40.67,40.200000000000003,"0,41K",8.3999999999999995E-3]
["2016-11-18",40.86,40.92,40.96,40.840000000000003,"3,76K",4.7000000000000002E-3]
["2016-11-21",41.24,40.909999999999997,41.24,40.69,"3,80K",9.2999999999999992E-3]
["2016-11-22",41.26,41.65,41.65,41.26,"8,48K",5.0000000000000001E-4]
["2016-11-23",41.58,41.59,41.71,41.46,"4,03K",7.7999999999999996E-3]
["2016-11-24",41.96,41.97,41.97,41.8,"9,15K",9.1000000000000004E-3]
["2016-11-25",41.92,41.86,41.92,41.74,"5,49K",-1E-3]
["2016-11-28",41.8,41.57,42,41.46,"5,19K",-2.8999999999999998E-3]
["2016-11-29",41.83,41.68,41.85,41.5,"15,22K",6.9999999999999999E-4]
["2016-11-30",41.96,41.67,42.02,41.64,"11,88K",3.0999999999999999E-3]
["2016-12-01",41.31,41.38,41.44,41.31,"2,20K",-1.55E-2]
["2016-12-02",41.13,40.869999999999997,41.15,40.78,"8,45K",-4.4000000000000003E-3]
["2016-12-05",41.3,41.3,41.37,41.18,"0,74K",4.1000000000000003E-3]
["2016-12-06",41.18,40.94,41.38,40.94,"21,70K",-2.8999999999999998E-3]
["2016-12-07",41.52,41.59,41.59,41.36,"10,02K",8.3000000000000001E-3]
["2016-12-08",43.09,42.34,43.09,42.21,"1,95K",3.78E-2]
["2016-12-09",43.79,43.27,43.86,43.26,"5,20K",1.6199999999999999E-2]
["2016-12-12",43.85,44.02,44.02,43.76,"7,13K",1.4E-3]
["2016-12-13",44.01,43.71,44.12,43.71,"5,18K",3.5999999999999999E-3]
["2016-12-14",43.85,44.13,44.27,43.85,"3,94K",-3.5999999999999999E-3]
["2016-12-15",45.05,44.28,45.19,44.28,"3,00K",2.7400000000000001E-2]
["2016-12-16",44.57,44.68,44.91,44.5,"9,20K",-1.0699999999999999E-2]
["2016-12-19",44.63,44.57,44.65,44.52,"2,89K",1.2999999999999999E-3]
["2016-12-20",45.12,45.01,45.3,45,"2,55K",1.0999999999999999E-2]
["2016-12-21",44.94,45.08,45.16,44.8,"56,55K",-4.0000000000000001E-3]
["2016-12-22",44.41,44.58,44.58,44.39,"11,47K",-1.18E-2]
["2016-12-23",44.53,44.74,44.74,44.5,"8,48K",2.7000000000000001E-3]
["2016-12-27",44.91,44.63,44.99,44.63,"4,14K",8.5000000000000006E-3]
["2016-12-28",44.83,44.81,45.24,44.72,"9,37K",-1.8E-3]
["2016-12-29",43.94,44.14,44.17,43.94,"3,38K",-1.9900000000000001E-2]
["2016-12-30",43.96,43.91,43.96,43.83,"0,81K",5.0000000000000001E-4]
["2017-01-02",44.26,43.77,44.3,43,"0,55K",6.7999999999999996E-3]
["2017-01-03",44.27,44.23,44.79,44.23,"29,41K",2.0000000000000001E-4]
["2017-01-04",44.7,44.58,44.78,44.52,"3,17K",9.7000000000000003E-3]
["2017-01-05",44.04,44.32,44.67,44.04,"1,95K",-1.4800000000000001E-2]
["2017-01-06",44.63,44.2,44.63,44.18,"8,49K",1.34E-2]
["2017-01-09",44.54,44.91,44.91,44.5,"8,63K",-2E-3]
["2017-01-10",44.57,44.31,44.57,44.31,"2,12K",6.9999999999999999E-4]
["2017-01-11",44.45,44.36,44.94,44.32,"0,59K",-2.7000000000000001E-3]
["2017-01-12",43.58,44.06,44.13,43.41,"6,57K",-1.9599999999999999E-2]
["2017-01-13",44.48,44.13,44.48,44.12,"5,60K",2.07E-2]
["2017-01-16",44.33,44.27,44.37,44.27,"1,04K",-3.3999999999999998E-3]
["2017-01-17",43.77,43.88,43.9,43.63,"2,92K",-1.26E-2]
["2017-01-18",43.88,43.87,44.08,43.75,"2,82K",2.5000000000000001E-3]
["2017-01-19",44.07,44.15,44.15,44.06,"0,45K",4.3E-3]
["2017-01-20",44.07,43.89,44.26,43.89,"19,21K",0]
["2017-01-23",43.36,43.46,43.7,43.36,"3,17K",-1.61E-2]
["2017-01-24",43.74,43.56,43.74,43.56,"5,10K",8.8000000000000005E-3]
["2017-01-25",44.56,44.3,44.56,44.19,"2,40K",1.8700000000000001E-2]
["2017-01-26",45.07,44.94,45.13,44.9,"6,00K",1.14E-2]
["2017-01-27",44.8,44.99,45,44.8,"3,61K",-6.0000000000000001E-3]
["2017-01-30",43.95,44.62,44.62,43.95,"0,75K",-1.9E-2]
["2017-01-31",43.36,44,44.11,43.36,"1,84K",-1.34E-2]
["2017-02-01",43.86,44.03,44.23,43.86,"0,98K",1.15E-2]
["2017-02-02",43.84,43.44,43.9,43.44,"1,60K",-5.0000000000000001E-4]
["2017-02-03",44.47,44.05,44.54,44.05,"28,91K",1.44E-2]
["2017-02-06",44.65,44.64,44.81,44.64,"2,11K",4.0000000000000001E-3]
["2017-02-07",44.85,44.79,45,44.79,"1,53K",4.4999999999999997E-3]
["2017-02-08",44.74,44.94,45,44.74,"0,59K",-2.5000000000000001E-3]
["2017-02-09",45.53,44.78,45.53,44.78,"0,98K",1.77E-2]
["2017-02-10",45.76,45.77,45.88,45.65,"4,26K",5.1000000000000004E-3]
["2017-02-13",46.5,46.02,46.5,46,"10,27K",1.6199999999999999E-2]
["2017-02-14",46.69,46.54,46.69,46.41,"0,97K",4.1000000000000003E-3]
["2017-02-15",47.25,47.21,47.31,47.13,"6,78K",1.2E-2]
["2017-02-16",46.92,47.47,47.47,46.77,"4,13K",-7.0000000000000001E-3]
["2017-02-17",47.04,47.1,47.13,46.89,"0,71K",2.5999999999999999E-3]
["2017-02-20",47.61,47.66,47.66,47.49,"5,28K",1.21E-2]
["2017-02-21",48.15,47.73,48.39,47.73,"5,29K",1.1299999999999999E-2]
["2017-02-22",48.24,48.52,48.52,48.21,"3,55K",1.9E-3]
["2017-02-23",48.03,48.2,48.35,48.03,"5,77K",-4.4000000000000003E-3]
["2017-02-24",47.91,47.92,47.97,47.57,"1,88K",-2.5000000000000001E-3]
["2017-02-27",48.09,48.4,48.42,48.09,"2,28K",3.8E-3]
["2017-02-28",48.11,48.38,48.38,48.07,"1,20K",4.0000000000000002E-4]
["2017-03-01",49.45,48.67,49.45,48.67,"8,69K",2.7900000000000001E-2]
["2017-03-02",49.28,49.49,49.66,49.28,"4,70K",-3.3999999999999998E-3]
["2017-03-03",48.84,48.94,49,48.83,"2,66K",-8.8999999999999999E-3]
["2017-03-06",48.41,48.43,48.62,48.27,"7,06K",-8.8000000000000005E-3]
["2017-03-07",48.4,48.57,48.59,48.4,"0,72K",-2.0000000000000001E-4]
["2017-03-08",48.54,48.41,48.54,48.41,"0,71K",2.8999999999999998E-3]
["2017-03-09",48.31,48.41,48.41,48.07,"20,82K",-4.7000000000000002E-3]
["2017-03-10",48.05,48.48,48.57,47.96,"9,33K",-5.4000000000000003E-3]
["2017-03-13",48.08,48.02,48.08,48.02,"0,34K",5.9999999999999995E-4]
["2017-03-14",47.84,48.22,48.22,47.84,"7,32K",-5.0000000000000001E-3]
["2017-03-15",48.44,48.34,48.44,48.27,"2,00K",1.2500000000000001E-2]
["2017-03-16",48.24,48.67,48.67,48.16,"11,55K",-4.1000000000000003E-3]
["2017-03-17",48.16,48.02,48.29,48.02,"6,09K",-1.6999999999999999E-3]
["2017-03-20",47.95,47.83,47.99,47.8,"7,57K",-4.4000000000000003E-3]
["2017-03-21",46.76,47.86,47.86,46.73,"11,35K",-2.4799999999999999E-2]
["2017-03-22",46.49,46.16,46.6,46.11,"31,84K",-5.7999999999999996E-3]
["2017-03-23",47.05,46.59,47.05,46.56,"20,66K",1.2E-2]
["2017-03-24",46.64,46.56,46.76,46.45,"1,44K",-8.6999999999999994E-3]
["2017-03-27",45.81,45.43,45.81,45.26,"20,43K",-1.78E-2]
["2017-03-28",46.41,46.2,46.43,45.91,"2,09K",1.3100000000000001E-2]
["2017-03-29",47.21,47.02,47.21,46.9,"51,20K",1.72E-2]
["2017-03-30",47.75,47.39,47.75,47.25,"2,78K",1.14E-2]
["2017-03-31",47.86,47.7,47.9,47.7,"2,85K",2.3E-3]
["2017-04-03",47.28,47.87,47.87,47.28,"2,36K",-1.21E-2]
["2017-04-04",47.58,47.48,47.58,47.34,"0,76K",6.3E-3]
["2017-04-05",48.17,47.5,48.41,47.5,"0,46K",1.24E-2]
["2017-04-06",47.76,47.14,47.76,47.14,"2,50K",-8.5000000000000006E-3]
["2017-04-07",47.76,47.43,47.79,47.43,"5,96K",0]
["2017-04-10",47.84,47.95,48.12,47.78,"0,85K",1.6999999999999999E-3]
["2017-04-11",47.15,47.1,47.15,47.03,"2,70K",-1.44E-2]
["2017-04-12",47.23,47.62,47.74,47.23,"3,26K",1.6999999999999999E-3]
["2017-04-13",47.32,46.96,47.34,46.96,"4,60K",1.9E-3]
["2017-04-18",46.64,47.23,47.29,46.64,"14,63K",-1.44E-2]
["2017-04-19",47.03,46.78,47.03,46.77,"10,39K",8.3999999999999995E-3]
["2017-04-20",46.72,46.58,46.72,46.56,"0,45K",-6.6E-3]
["2017-04-21",47.19,47.24,47.4,47.14,"3,21K",1.01E-2]
["2017-04-24",47.19,47.4,47.52,47.19,"9,78K",0]
["2017-04-25",47.52,47.3,47.54,47.3,"1,17K",7.0000000000000001E-3]
["2017-04-26",48.2,47.65,48.2,47.65,"5,77K",1.43E-2]
["2017-04-27",47.77,47.63,47.87,47.63,"0,93K",-8.8999999999999999E-3]
["2017-04-28",47.56,47.81,47.82,47.56,"3,10K",-4.4000000000000003E-3]
["2017-05-02",47.69,47.27,47.75,47.27,"0,90K",2.7000000000000001E-3]
["2017-05-03",47.49,47.58,47.65,47.39,"22,64K",-4.1999999999999997E-3]
["2017-05-04",47.6,47.87,47.87,47.49,"10,55K",2.3E-3]
["2017-05-05",47.48,47.32,47.64,47.32,"0,65K",-2.5000000000000001E-3]
["2017-05-08",47.94,47.83,48,47.83,"20,39K",9.7000000000000003E-3]
["2017-05-09",48.26,48.27,48.27,48.25,"125,40K",6.7000000000000002E-3]
["2017-05-10",48.3,48.03,48.3,48.01,"4,99K",8.0000000000000004E-4]
["2017-05-11",47.93,48.17,48.2,47.73,"17,69K",-7.7000000000000002E-3]
["2017-05-12",47.82,48.02,48.02,47.65,"1,32K",-2.3E-3]
["2017-05-15",48.03,47.94,48.03,47.71,"2,33K",4.4000000000000003E-3]
["2017-05-16",47.49,47.72,47.72,47.45,"3,72K",-1.12E-2]
["2017-05-17",46.14,46.72,46.94,46.14,"4,72K",-2.8400000000000002E-2]
["2017-05-18",45.9,45.88,45.9,45.27,"10,46K",-5.1999999999999998E-3]
["2017-05-19",46.33,45.88,46.33,45.88,"1,27K",9.4000000000000004E-3]
["2017-05-22",46.44,46.44,46.44,46.28,"3,41K",2.3999999999999998E-3]
["2017-05-23",46.73,46.65,46.74,46.65,"0,14K",6.1999999999999998E-3]
["2017-05-24",47.08,46.95,47.08,46.95,"0,50K",7.4999999999999997E-3]
["2017-05-25",47.42,47.3,47.42,47.16,"0,47K",7.1999999999999998E-3]
["2017-05-26",47.66,47.43,47.66,47.36,"1,91K",5.1000000000000004E-3]
["2017-05-29",47.72,47.75,47.75,47.58,"74,17K",1.2999999999999999E-3]
["2017-05-30",47.52,47.72,47.74,47.52,"0,30K",-4.1999999999999997E-3]
["2017-05-31",47.06,47.55,47.55,46.98,"4,76K",-9.7000000000000003E-3]
["2017-06-01",47.61,47.27,47.61,47.27,"10,09K",1.17E-2]
["2017-06-02",47.99,48.25,48.27,47.99,"0,85K",8.0000000000000002E-3]
["2017-06-06",47.97,47.9,48.05,47.85,"1,48K",-4.0000000000000002E-4]
["2017-06-07",47.96,48.17,48.17,47.96,"0,05K",-2.0000000000000001E-4]
["2017-06-08",48.23,48.23,48.23,48.23,null,5.5999999999999999E-3]
["2017-06-09",48.75,48.46,48.84,48.46,"1,04K",1.0800000000000001E-2]
["2017-06-12",48,48.04,48.05,47.77,"4,27K",-1.54E-2]
["2017-06-13",48.33,48.35,48.35,48.25,"10,18K",6.8999999999999999E-3]
["2017-06-14",48.11,48.47,48.7,48.11,"1,93K",-4.5999999999999999E-3]
["2017-06-15",48.3,48.07,48.3,47.96,"11,51K",3.8999999999999998E-3]
["2017-06-16",48.09,48.63,48.63,47.98,"143,50K",-4.3E-3]
["2017-06-19",49.04,48.61,49.06,48.61,"0,43K",1.9800000000000002E-2]
["2017-06-20",49.03,49.21,49.21,49.03,"0,62K",-2.0000000000000001E-4]
["2017-06-21",48.62,48.69,48.69,48.62,"0,10K",-8.3999999999999995E-3]
["2017-06-22",48.73,48.5,48.73,48.5,"0,64K",2.3E-3]
["2017-06-23",48.5,48.56,48.62,48.39,"1,76K",-4.7000000000000002E-3]
["2017-06-26",48.49,48.62,48.75,48.45,"1,11K",-2.0000000000000001E-4]
["2017-06-27",48.08,48.2,48.26,47.98,"0,52K",-8.5000000000000006E-3]
["2017-06-28",47.8,47.14,47.8,47,"4,13K",-5.7999999999999996E-3]
["2017-06-29",46.91,47.83,47.83,46.91,"1,30K",-1.8599999999999998E-2]
["2017-06-30",47.02,46.85,47.23,46.85,"0,26K",2.3E-3]
["2017-07-03",47.74,47.28,47.74,47.28,"9,41K",1.5299999999999999E-2]
["2017-07-04",47.49,47.57,47.59,47.49,"1,00K",-5.1999999999999998E-3]
["2017-07-05",47.57,47.32,47.64,47.32,"0,44K",1.6999999999999999E-3]
["2017-07-06",47,46.78,47,46.78,"0,47K",-1.2E-2]
["2017-07-07",47.09,46.58,47.09,46.45,"2,12K",1.9E-3]
["2017-07-10",47.26,47.26,47.26,47.06,"1,61K",3.5999999999999999E-3]
["2017-07-11",46.78,47.35,47.35,46.78,"10,46K",-1.0200000000000001E-2]
["2017-07-12",47.71,46.92,47.86,46.87,"2,99K",1.9900000000000001E-2]
["2017-07-13",48.02,47.91,48.02,47.84,"0,57K",6.4999999999999997E-3]
["2017-07-14",47.9,47.88,47.9,47.79,"0,09K",-2.5000000000000001E-3]
["2017-07-17",48.2,48.25,48.25,48.14,"2,25K",6.3E-3]
["2017-07-18",47.62,48.05,48.05,47.34,"1,82K",-1.2E-2]
["2017-07-19",48.28,47.95,48.28,47.95,"0,63K",1.3899999999999999E-2]
["2017-07-20",47.86,48.57,48.74,47.86,"1,12K",-8.6999999999999994E-3]
["2017-07-21",47.77,48.04,48.04,47.69,"0,03K",-1.9E-3]
["2017-07-24",47.74,47.85,47.85,47.74,"0,03K",-5.9999999999999995E-4]
["2017-07-25",48.12,47.8,48.12,47.8,"0,31K",8.0000000000000002E-3]
["2017-07-26",48.19,48.11,48.29,48.11,"0,07K",1.5E-3]
["2017-07-27",48.19,47.88,48.19,47.83,"0,22K",0]
["2017-07-28",47.3,47.49,47.57,47.3,"0,95K",-1.8499999999999999E-2]
["2017-07-31",47.29,47.59,47.7,47.17,"7,94K",-2.0000000000000001E-4]
["2017-08-01",47.3,47.42,47.42,47.3,"0,23K",2.0000000000000001E-4]
["2017-08-02",46.96,47.28,47.34,46.96,"0,42K",-7.1999999999999998E-3]
["2017-08-03",46.96,47.21,47.21,46.96,"0,15K",0]
["2017-08-04",47.6,46.98,47.6,46.98,"0,33K",1.3599999999999999E-2]
["2017-08-07",47.46,47.64,47.64,47.46,"4,85K",-2.8999999999999998E-3]
["2017-08-08",48.07,47.49,48.07,47.37,"3,37K",1.29E-2]
["2017-08-09",47.3,47.19,47.41,47.19,"20,61K",-1.6E-2]
["2017-08-10",46.82,47.49,47.49,46.82,"1,07K",-1.01E-2]
["2017-08-11",46.2,46.16,46.21,45.88,"5,15K",-1.32E-2]
["2017-08-14",47.11,46.34,47.17,46.34,"1,45K",1.9699999999999999E-2]
["2017-08-15",47.35,47.29,47.64,47.29,"5,12K",5.1000000000000004E-3]
["2017-08-16",47.66,47.39,47.66,47.39,"0,02K",6.4999999999999997E-3]
["2017-08-17",46.87,47.3,47.63,46.87,"2,39K",-1.66E-2]
["2017-08-18",45.96,45.9,46.01,45.7,"2,03K",-1.9400000000000001E-2]
["2017-08-21",45.47,45.63,45.73,45.3,"2,72K",-1.0699999999999999E-2]
["2017-08-22",46.45,46,46.45,45.93,"1,12K",2.1600000000000001E-2]
["2017-08-23",46.27,46.42,46.42,46.27,"1,19K",-3.8999999999999998E-3]
["2017-08-24",45.9,46.22,46.22,45.9,"0,04K",-8.0000000000000002E-3]
["2017-08-25",45.93,46.23,46.31,45.93,"4,33K",6.9999999999999999E-4]
["2017-08-28",45.49,45.48,45.49,45.46,"0,13K",-9.5999999999999992E-3]
["2017-08-29",45.16,44.77,45.22,44.42,"6,66K",-7.3000000000000001E-3]
["2017-08-30",46.06,45.89,46.06,45.82,"4,21K",1.9900000000000001E-2]
["2017-08-31",46.73,46.46,46.73,46.46,"0,15K",1.4500000000000001E-2]
["2017-09-01",47.15,47.07,47.18,46.95,"41,21K",8.9999999999999993E-3]
["2017-09-04",46.65,46.6,46.71,46.56,"0,75K",-1.06E-2]
["2017-09-05",46.51,46.83,46.83,46.41,"1,09K",-3.0000000000000001E-3]
["2017-09-06",46.33,46.31,46.33,46.3,"0,14K",-3.8999999999999998E-3]
["2017-09-07",46.04,46.33,46.38,46.04,"5,15K",-6.3E-3]
["2017-09-08",46.1,45.73,46.22,45.73,"0,56K",1.2999999999999999E-3]
["2017-09-11",47.03,46.58,47.03,46.58,"0,47K",2.0199999999999999E-2]
["2017-09-12",47.41,47.29,47.52,47.25,"1,73K",8.0999999999999996E-3]
["2017-09-13",47.78,47.28,47.8,47.28,"0,81K",7.7999999999999996E-3]
["2017-09-14",47.89,47.82,47.89,47.75,"1,71K",2.3E-3]
["2017-09-15",47.64,47.45,47.64,47.45,"1,27K",-5.1999999999999998E-3]
["2017-09-18",48.03,48,48.03,47.86,"1,17K",8.2000000000000007E-3]
["2017-09-19",47.92,47.68,47.92,47.68,"1,59K",-2.3E-3]
["2017-09-20",47.86,47.82,47.86,47.8,"5,65K",-1.2999999999999999E-3]
["2017-09-21",47.96,48.23,48.23,47.96,"1,91K",2.0999999999999999E-3]
["2017-09-22",47.63,47.61,47.69,47.61,"2,98K",-6.8999999999999999E-3]
["2017-09-25",47.89,47.79,48.07,47.79,"1,33K",5.4999999999999997E-3]
["2017-09-26",48.38,48.04,48.45,48.04,"0,28K",1.0200000000000001E-2]
["2017-09-27",48.54,48.6,48.84,48.54,"3,33K",3.3E-3]
["2017-09-28",48.71,48.77,48.77,48.55,"0,24K",3.5000000000000001E-3]
["2017-09-29",48.89,48.74,48.89,48.67,"0,94K",3.7000000000000002E-3]
["2017-10-02",49.55,49.32,49.59,49.32,"3,95K",1.35E-2]
["2017-10-04",49.97,49.91,49.97,49.7,"9,87K",8.5000000000000006E-3]
["2017-10-05",50.52,49.98,50.52,49.98,"1,66K",1.0999999999999999E-2]
["2017-10-06",50.48,50.84,50.85,50.41,"5,40K",-8.0000000000000004E-4]
["2017-10-09",50.51,50.66,50.66,50.51,"0,79K",5.9999999999999995E-4]
["2017-10-10",50.18,50.41,50.42,50.18,"2,44K",-6.4999999999999997E-3]
["2017-10-11",50.17,50.23,50.23,50.08,"0,22K",-2.0000000000000001E-4]
["2017-10-12",50.29,50.21,50.29,50.05,"0,22K",2.3999999999999998E-3]
["2017-10-13",50.35,50.27,50.4,50.27,"0,82K",1.1999999999999999E-3]
["2017-10-16",50.5,50.57,50.6,50.49,"8,65K",3.0000000000000001E-3]
["2017-10-17",50.73,50.81,50.81,50.73,"3,50K",4.5999999999999999E-3]
["2017-10-18",50.87,50.86,50.99,50.86,"1,83K",2.8E-3]
["2017-10-19",50.33,50.62,50.62,50.03,"13,07K",-1.06E-2]
["2017-10-20",51.18,50.93,51.18,50.93,"2,78K",1.6899999999999998E-2]
["2017-10-23",51.5,51.45,51.69,51.44,"34,91K",6.3E-3]
["2017-10-24",51.2,51.22,51.3,51.03,"3,02K",-5.7999999999999996E-3]
["2017-10-25",50.38,51.06,51.12,50.3,"22,19K",-1.6E-2]
["2017-10-26",51.29,50.57,51.35,50.57,"3,13K",1.8100000000000002E-2]
["2017-10-27",52.36,51.71,52.36,51.71,"3,93K",2.0899999999999998E-2]
["2017-10-30",51.86,52.06,52.11,51.86,"3,39K",-9.4999999999999998E-3]
["2017-11-01",52.28,52.25,52.56,52.2,"4,30K",8.0999999999999996E-3]
["2017-11-02",51.98,51.95,51.99,51.51,"1,42K",-5.7000000000000002E-3]
["2017-11-03",52.52,52.19,52.52,52.11,"25,77K",1.04E-2]
["2017-11-06",52.79,52.42,52.79,52.42,"5,06K",5.1000000000000004E-3]
["2017-11-07",52.91,53,53.03,52.91,"2,73K",2.3E-3]
["2017-11-08",52.68,52.76,52.81,52.65,"0,76K",-4.3E-3]
["2017-11-09",52.19,52.75,52.77,52.19,"1,33K",-9.2999999999999992E-3]
["2017-11-10",52.03,52.17,52.17,51.98,"2,15K",-3.0999999999999999E-3]
["2017-11-13",52.19,52.27,52.27,51.86,"3,47K",3.0999999999999999E-3]
["2017-11-14",51.48,52.01,52.08,51.47,"2,13K",-1.3599999999999999E-2]
["2017-11-15",51.1,50.84,51.1,50.48,"44,99K",-7.4000000000000003E-3]
["2017-11-16",51.75,51.26,51.76,51.26,"1,37K",1.2699999999999999E-2]
["2017-11-17",51.54,51.72,51.72,51.53,"0,30K",-4.1000000000000003E-3]
["2017-11-20",51.8,51.35,51.81,51.2,"1,62K",5.0000000000000001E-3]
["2017-11-21",52.5,51.85,52.5,51.85,"5,69K",1.35E-2]
["2017-11-22",52.21,52.46,52.46,52.21,"0,05K",-5.4999999999999997E-3]
["2017-11-23",52,52.04,52.04,51.99,"0,20K",-4.0000000000000001E-3]
["2017-11-24",51.81,52.08,52.11,51.81,"0,21K",-3.7000000000000002E-3]
["2017-11-27",51.77,51.76,51.89,51.75,"1,78K",-8.0000000000000004E-4]
["2017-11-28",52.44,51.98,52.44,51.92,"4,18K",1.29E-2]
["2017-11-29",53.11,53.03,53.33,53.03,"1,45K",1.2800000000000001E-2]
["2017-11-30",53.49,53.4,53.51,53.36,"0,56K",7.1999999999999998E-3]
["2017-12-01",52.37,53.58,53.64,52.37,"1,90K",-2.0899999999999998E-2]
["2017-12-04",54.26,54.42,54.61,54.16,"45,56K",3.61E-2]
["2017-12-05",54.1,53.78,54.15,53.48,"22,71K",-2.8999999999999998E-3]
["2017-12-06",53.62,53.08,53.63,53.08,"0,96K",-8.8999999999999999E-3]
["2017-12-07",53.91,53.65,53.91,53.6,"45,43K",5.4000000000000003E-3]
["2017-12-08",54.39,54.44,54.5,54.29,"0,29K",8.8999999999999999E-3]
["2017-12-11",54.56,54.65,54.65,54.4,"3,26K",3.0999999999999999E-3]
["2017-12-12",55.48,54.85,55.48,54.85,"1,58K",1.6899999999999998E-2]
["2017-12-13",55.36,55.31,55.4,55.12,"15,64K",-2.2000000000000001E-3]
["2017-12-14",55.03,55.06,55.06,54.93,"5,51K",-6.0000000000000001E-3]
["2017-12-15",55.55,54.71,55.55,54.71,"65,37K",9.4000000000000004E-3]
["2017-12-18",56.06,55.93,56.13,55.9,"55,16K",9.1999999999999998E-3]
["2017-12-19",55.78,56.13,56.22,55.78,"5,99K",-5.0000000000000001E-3]
["2017-12-20",55.28,55.78,55.8,55.21,"8,33K",-8.9999999999999993E-3]
["2017-12-21",55.61,55.18,55.68,55.15,"51,18K",6.0000000000000001E-3]
["2017-12-22",55.37,55.62,55.66,55.37,"2,43K",-4.3E-3]
["2017-12-27",55.3,55.3,55.38,55.14,"2,58K",-1.2999999999999999E-3]
["2017-12-28",55.01,55.25,55.25,54.95,"0,98K",-5.1999999999999998E-3]
["2017-12-29",55.31,55.24,55.36,55.06,"0,55K",5.4999999999999997E-3]
["2018-01-02",54.75,54.47,54.92,54.23,"3,87K",-1.01E-2]
["2018-01-03",55.61,55.13,55.63,55.13,"3,93K",1.5699999999999999E-2]
["2018-01-04",56.07,55.89,56.2,55.78,"2,86K",8.3000000000000001E-3]
["2018-01-05",56.7,56.31,56.7,56.31,"7,10K",1.12E-2]
["2018-01-08",57.34,57.32,57.34,57.12,"3,84K",1.1299999999999999E-2]
["2018-01-09",58.16,57.63,58.2,57.63,"1,93K",1.43E-2]
["2018-01-10",57.5,57.66,57.66,57,"21,38K",-1.1299999999999999E-2]
["2018-01-11",57.61,58,58,57.45,"1,30K",1.9E-3]
["2018-01-12",58.15,58.13,58.24,57.6,"4,57K",9.4000000000000004E-3]
["2018-01-15",58.07,58.28,58.28,57.97,"3,96K",-1.4E-3]
["2018-01-16",58.33,58.31,58.68,58.06,"3,15K",4.4999999999999997E-3]
["2018-01-17",58.08,57.89,58.08,57.82,"5,36K",-4.3E-3]
["2018-01-18",58.31,58.66,58.66,58.17,"4,05K",4.0000000000000001E-3]
["2018-01-19",58.58,58.1,58.63,58.05,"3,76K",4.5999999999999999E-3]
["2018-01-22",59.04,58.63,59.11,58.49,"3,78K",7.9000000000000008E-3]
["2018-01-23",59.84,59.97,60.09,59.46,"35,93K",1.3599999999999999E-2]
["2018-01-24",59.26,59.67,59.87,59.26,"10,55K",-9.7000000000000003E-3]
["2018-01-25",58.95,59.12,59.6,58.74,"10,10K",-5.1999999999999998E-3]
["2018-01-26",59.78,59.16,59.79,59.16,"3,42K",1.41E-2]
["2018-01-29",60.4,60.51,60.69,60.13,"10,58K",1.04E-2]
["2018-01-30",58.86,59.7,59.7,58.3,"6,11K",-2.5499999999999998E-2]
["2018-01-31",58.58,58.71,58.94,58.44,"20,43K",-4.7999999999999996E-3]
["2018-02-01",58.35,58.95,58.95,57.81,"12,53K",-3.8999999999999998E-3]
["2018-02-02",57.1,57.73,57.75,57.1,"7,64K",-2.1399999999999999E-2]
["2018-02-05",55.45,55.15,55.97,54.84,"30,06K",-2.8899999999999999E-2]
["2018-02-06",50.61,50.85,52.58,48.8,"132,23K",-8.7300000000000003E-2]
["2018-02-07",54.53,52.24,54.85,52.16,"55,62K",7.7499999999999999E-2]
["2018-02-08",52.1,53.25,53.27,52.03,"12,55K",-4.4600000000000001E-2]
["2018-02-09",49.8,50.53,50.64,49.43,"33,41K",-4.41E-2]
["2018-02-12",51.59,51.31,52.11,51.31,"14,94K",3.5900000000000001E-2]
["2018-02-13",51.4,51.59,51.66,51.17,"24,90K",-3.7000000000000002E-3]
["2018-02-14",52.27,52.52,52.6,51.34,"9,15K",1.6899999999999998E-2]
["2018-02-15",53.11,53.42,53.71,52.95,"25,92K",1.61E-2]
["2018-02-16",54.84,54.41,54.84,54.41,"7,73K",3.2599999999999997E-2]
["2018-02-19",54.47,54.96,55.07,54.32,"3,15K",-6.7000000000000002E-3]
["2018-02-20",54.9,54.39,54.9,54,"12,47K",7.9000000000000008E-3]
["2018-02-21",55.24,54.34,55.24,53.98,"53,63K",6.1999999999999998E-3]
["2018-02-22",54.66,53.57,54.66,53.44,"1,63K",-1.0500000000000001E-2]
["2018-02-23",54.77,54.26,54.77,54.26,"0,95K",2E-3]
["2018-02-26",56.23,55.79,56.35,55.79,"9,99K",2.6700000000000002E-2]
["2018-02-27",56.82,56.94,57.5,56.73,"4,61K",1.0500000000000001E-2]
["2018-02-28",55.88,56.2,56.68,55.88,"4,44K",-1.6500000000000001E-2]
["2018-03-01",54.65,54.99,55.03,54.34,"28,89K",-2.1999999999999999E-2]
["2018-03-02",52.18,53.04,53.23,51.79,"5,75K",-4.5199999999999997E-2]
["2018-03-05",53.85,52.61,53.85,52.53,"44,24K",3.2000000000000001E-2]
["2018-03-06",53.88,54.6,54.72,53.85,"5,59K",5.9999999999999995E-4]
["2018-03-07",54.01,53.33,54.01,53.21,"6,07K",2.3999999999999998E-3]
["2018-03-08",54.79,54.22,55,54.2,"4,00K",1.44E-2]
["2018-03-09",56.39,55.15,56.44,55.14,"3,15K",2.92E-2]
["2018-03-12",57.03,57.51,57.57,56.83,"20,93K",1.1299999999999999E-2]
["2018-03-13",56.38,57.18,57.47,56.38,"7,81K",-1.14E-2]
["2018-03-14",55.6,56.22,56.5,55.45,"10,13K",-1.38E-2]
["2018-03-15",55.83,55.57,56.01,55.53,"5,00K",4.1000000000000003E-3]
["2018-03-16",56.05,55.65,56.05,55.65,"1,29K",3.8999999999999998E-3]
["2018-03-19",54.02,55.67,55.67,53.9,"11,18K",-3.6200000000000003E-2]
["2018-03-20",54.6,54.09,54.75,54.09,"1,99K",1.0699999999999999E-2]
["2018-03-21",54.97,54.62,54.97,54.29,"5,14K",6.7999999999999996E-3]
["2018-03-22",52.95,53.33,53.61,52.41,"5,17K",-3.6700000000000003E-2]
["2018-03-23",50.75,51.26,51.5,50.52,"8,49K",-4.1500000000000002E-2]
["2018-03-26",49.61,50.23,50.65,49.24,"17,42K",-2.2499999999999999E-2]
["2018-03-27",51.7,51.87,52.1,51.4,"8,65K",4.2099999999999999E-2]
["2018-03-28",49.77,49.83,50.18,49.34,"13,06K",-3.73E-2]
["2018-03-29",50.81,50.06,51,49.99,"9,07K",2.0899999999999998E-2]
["2018-04-03",49.52,49.17,49.74,48.95,"10,81K",-2.5399999999999999E-2]
["2018-04-04",49.85,49.84,49.85,48.18,"7,33K",6.7000000000000002E-3]
["2018-04-05",52.69,52.08,52.69,51.88,"5,27K",5.7000000000000002E-2]
["2018-04-06",51.04,51.51,51.58,50.84,"5,94K",-3.1300000000000001E-2]
["2018-04-09",51.18,50.32,51.18,50.32,"9,67K",2.7000000000000001E-3]
["2018-04-10",51.71,51.54,51.71,50.86,"7,39K",1.04E-2]
["2018-04-11",51.08,50.92,51.08,50.29,"6,95K",-1.2200000000000001E-2]
["2018-04-12",52.05,51,52.24,51,"0,62K",1.9E-2]
["2018-04-13",51.9,52.03,52.03,51.88,"0,96K",-2.8999999999999998E-3]
["2018-04-16",52.07,51.97,52.2,51.74,"3,19K",3.3E-3]
["2018-04-17",53.47,52.67,53.47,52.65,"4,25K",2.69E-2]
["2018-04-18",53.72,53.6,53.72,53.6,"2,21K",4.7000000000000002E-3]
["2018-04-19",52.99,53.3,53.3,52.79,"0,99K",-1.3599999999999999E-2]
["2018-04-20",52.56,52.86,53.09,52.56,"5,08K",-8.0999999999999996E-3]
["2018-04-23",52.99,52.47,53.03,52.43,"2,68K",8.2000000000000007E-3]
["2018-04-24",52.48,53.18,53.23,52.48,"0,47K",-9.5999999999999992E-3]
["2018-04-25",51.13,51,51.37,50.51,"0,96K",-2.5700000000000001E-2]
["2018-04-26",52.54,51.58,52.56,51.58,"2,73K",2.76E-2]
["2018-04-27",53.03,53.16,53.26,52.76,"2,96K",9.2999999999999992E-3]
["2018-04-30",53.34,53.3,53.54,53.3,"1,67K",5.7999999999999996E-3]
["2018-05-02",52.78,52.89,52.89,52.72,"0,63K",-1.0500000000000001E-2]
["2018-05-03",50.96,52.07,52.2,50.79,"5,26K",-3.4500000000000003E-2]
["2018-05-04",53.21,52,53.21,52,"1,91K",4.4200000000000003E-2]
["2018-05-07",54.13,53.84,54.3,53.74,"24,29K",1.7299999999999999E-2]
["2018-05-08",54.12,53.93,54.19,53.67,"5,82K",-2.0000000000000001E-4]
["2018-05-09",54.49,54.7,54.78,54.49,"7,50K",6.7999999999999996E-3]
["2018-05-10",55.87,55.4,55.87,55.21,"5,37K",2.53E-2]
["2018-05-11",56.1,55.97,56.1,55.96,"5,24K",4.1000000000000003E-3]
["2018-05-14",56.35,56.48,56.54,56.16,"21,70K",4.4999999999999997E-3]
["2018-05-15",55.76,56.04,56.27,55.76,"4,90K",-1.0500000000000001E-2]
["2018-05-16",56.35,55.97,56.38,55.91,"10,18K",1.06E-2]
["2018-05-17",56.83,56.41,56.87,56.41,"2,05K",8.5000000000000006E-3]
["2018-05-18",56.48,56.63,56.72,56.23,"4,80K",-6.1999999999999998E-3]
["2018-05-22",57.26,57.28,57.35,57.08,"2,98K",1.38E-2]
["2018-05-23",56.76,56.74,56.76,56.33,"2,20K",-8.6999999999999994E-3]
["2018-05-24",56.74,57.26,57.33,56.5,"1,93K",-4.0000000000000002E-4]
["2018-05-25",57.33,57.46,57.5,57.06,"5,57K",1.04E-2]
["2018-05-28",57.41,57.35,57.43,57.3,"0,42K",1.4E-3]
["2018-05-29",56.72,56.91,57.03,56.67,"4,65K",-1.2E-2]
["2018-05-30",57.13,56.55,57.13,56.55,"11,47K",7.1999999999999998E-3]
["2018-05-31",56.86,57.1,57.11,56.86,"33,11K",-4.7000000000000002E-3]
["2018-06-01",57.58,56.86,57.58,56.86,"2,53K",1.2699999999999999E-2]
["2018-06-04",57.96,57.81,57.98,57.71,"2,83K",6.6E-3]
["2018-06-05",58.02,57.89,58.4,57.89,"3,21K",1E-3]
["2018-06-06",58.3,58.36,58.36,58,"1,28K",4.7999999999999996E-3]
["2018-06-07",58.48,58.77,58.77,58.48,"1,02K",3.0999999999999999E-3]
["2018-06-08",58.61,58.4,58.67,58.4,"2,75K",2.2000000000000001E-3]
["2018-06-11",59.1,58.9,59.15,58.9,"1,47K",8.3999999999999995E-3]
["2018-06-12",59.23,59.21,59.23,58.98,"9,08K",2.2000000000000001E-3]
["2018-06-13",59.5,59.54,59.54,59.37,"4,72K",4.5999999999999999E-3]
["2018-06-14",59.87,58.5,60.02,58.44,"5,02K",6.1999999999999998E-3]
["2018-06-15",59.32,60.29,60.29,59.32,"2,96K",-9.1999999999999998E-3]
["2018-06-18",59.51,59.65,59.65,59.03,"4,23K",3.2000000000000002E-3]
["2018-06-19",59.02,58.24,59.05,58.13,"5,26K",-8.2000000000000007E-3]
["2018-06-20",59.5,59.67,59.85,59.46,"32,30K",8.0999999999999996E-3]
["2018-06-21",58.94,60,60,58.94,"1,68K",-9.4000000000000004E-3]
["2018-06-22",58.95,58.9,59.01,58.88,"2,27K",2.0000000000000001E-4]
["2018-06-25",56.52,58.16,58.16,56.52,"6,17K",-4.1200000000000001E-2]
["2018-06-26",57.09,56.99,57.17,56.95,"2,68K",1.01E-2]
["2018-06-27",57.93,57.07,58.42,56.61,"16,33K",1.47E-2]
["2018-06-28",57.01,57.14,57.4,56.22,"4,41K",-1.5900000000000001E-2]
["2018-06-29",57.87,57.54,58,57.36,"1,63K",1.5100000000000001E-2]
["2018-07-02",56.87,56.42,56.99,56.36,"3,99K",-1.7299999999999999E-2]
["2018-07-03",57.58,57.48,57.87,57.48,"5,63K",1.2500000000000001E-2]
["2018-07-04",57.18,56.95,57.28,56.94,"0,82K",-6.8999999999999999E-3]
["2018-07-05",57.16,57.29,57.38,57.16,"0,07K",-2.9999999999999997E-4]
["2018-07-06",58.2,57.61,58.2,57.25,"3,49K",1.8200000000000001E-2]
["2018-07-09",59.14,58.73,59.16,58.6,"0,34K",1.6199999999999999E-2]
["2018-07-10",59.73,59.46,59.95,59.46,"10,72K",0.01]
["2018-07-11",59.27,58.92,59.27,58.82,"8,34K",-7.7000000000000002E-3]
["2018-07-12",59.84,59.55,60.01,59.55,"2,95K",9.5999999999999992E-3]
["2018-07-13",60.58,60.65,60.71,60.28,"1,80K",1.24E-2]
["2018-07-16",60.1,60.46,60.55,60.1,"1,48K",-7.9000000000000008E-3]
["2018-07-17",60.46,59.73,60.52,59.7,"11,45K",6.0000000000000001E-3]
["2018-07-18",61.17,61.05,61.17,60.91,"1,79K",1.17E-2]
["2018-07-19",61.12,61.15,61.2,60.88,"2,73K",-8.0000000000000004E-4]
["2018-07-20",60.56,60.65,60.65,60.04,"0,59K",-9.1999999999999998E-3]
["2018-07-23",60.36,60.04,60.36,59.9,"1,12K",-3.3E-3]
["2018-07-24",61.27,61,61.48,60.92,"1,85K",1.5100000000000001E-2]
["2018-07-25",61.44,61.07,61.44,60.96,"1,38K",2.8E-3]
["2018-07-26",62.22,61.55,62.28,61.55,"2,55K",1.2699999999999999E-2]
["2018-07-27",61.88,62.4,62.5,61.8,"1,17K",-5.4999999999999997E-3]
["2018-07-30",60.49,60.96,61.11,60.49,"6,20K",-2.2499999999999999E-2]
["2018-07-31",60.94,60.4,60.94,60.37,"6,76K",7.4000000000000003E-3]
["2018-08-01",61.1,61.17,61.37,60.93,"2,92K",2.5999999999999999E-3]
["2018-08-02",61.29,60.61,61.29,60.32,"1,18K",3.0999999999999999E-3]
["2018-08-03",62.12,61.97,62.23,61.96,"0,56K",1.35E-2]
["2018-08-06",62.91,62.82,62.91,62.54,"4,23K",1.2699999999999999E-2]
["2018-08-07",63.37,63.3,63.5,63.2,"6,07K",7.3000000000000001E-3]
["2018-08-08",63.35,63.15,63.45,63.15,"0,87K",-2.9999999999999997E-4]
["2018-08-09",63.53,63.2,63.61,63.13,"3,16K",2.8E-3]
["2018-08-10",63.57,63.23,63.57,63.14,"9,58K",5.9999999999999995E-4]
["2018-08-13",63.16,63.08,63.4,62.92,"3,03K",-6.4000000000000003E-3]
["2018-08-14",63.74,63.28,63.8,63.19,"1,35K",9.1999999999999998E-3]
["2018-08-15",62.92,63.83,63.93,62.5,"2,04K",-1.29E-2]
["2018-08-16",63.88,63.2,63.88,63.2,"0,32K",1.5299999999999999E-2]
["2018-08-17",63.64,63.92,63.92,63.55,"1,37K",-3.8E-3]
["2018-08-20",64.03,64.290000000000006,64.349999999999994,63.99,"1,09K",6.1000000000000004E-3]
["2018-08-21",64.11,63.8,64.11,63.8,"0,90K",1.1999999999999999E-3]
["2018-08-22",63.65,63.38,63.65,62.96,"10,70K",-7.1999999999999998E-3]
["2018-08-23",63.38,63.51,63.95,63.38,"1,18K",-4.1999999999999997E-3]
["2018-08-24",63.91,63.64,63.91,63.57,"1,88K",8.3999999999999995E-3]
["2018-08-27",64.52,64.39,64.680000000000007,64.28,"2,11K",9.4999999999999998E-3]
["2018-08-28",64.34,64.599999999999994,64.67,64.34,"1,98K",-2.8E-3]
["2018-08-29",65.2,64.87,65.2,64.75,"2,34K",1.34E-2]
["2018-08-30",65.14,65.08,65.28,64.959999999999994,"0,92K",-8.9999999999999998E-4]
["2018-08-31",65.03,64.819999999999993,65.17,64.7,"1,53K",-1.6999999999999999E-3]
["2018-09-03",65.47,65.42,65.650000000000006,65.319999999999993,"6,22K",6.7999999999999996E-3]
["2018-09-04",65.19,65.81,65.81,64.84,"6,21K",-4.3E-3]
["2018-09-05",64.17,64.95,64.95,64.13,"2,40K",-1.5599999999999999E-2]
["2018-09-06",63.94,64.28,64.599999999999994,63.83,"0,75K",-3.5999999999999999E-3]
["2018-09-07",64.53,63.92,64.53,63.79,"5,37K",9.1999999999999998E-3]
["2018-09-10",64.34,64.489999999999995,64.709999999999994,64.209999999999994,"6,34K",-2.8999999999999998E-3]
["2018-09-11",64.510000000000005,64.14,64.510000000000005,63.93,"0,68K",2.5999999999999999E-3]
["2018-09-12",64.63,64.83,64.930000000000007,64.290000000000006,"5,42K",1.9E-3]
["2018-09-13",64.709999999999994,64.67,64.95,64.67,"3,25K",1.1999999999999999E-3]
["2018-09-14",65.150000000000006,65.040000000000006,65.2,65,"2,93K",6.7999999999999996E-3]
["2018-09-17",64.58,65.05,65.05,64.58,"0,94K",-8.6999999999999994E-3]
["2018-09-18",65.03,64.290000000000006,65.03,64.14,"3,76K",7.0000000000000001E-3]
["2018-09-19",65.17,65.05,65.17,64.73,"0,32K",2.2000000000000001E-3]
["2018-09-20",65.62,65.13,65.62,65.069999999999993,"3,29K",6.8999999999999999E-3]
["2018-09-21",65.98,65.83,66.2,65.75,"3,93K",5.4999999999999997E-3]
["2018-09-24",65.010000000000005,65.41,65.41,64.790000000000006,"3,04K",-1.47E-2]
["2018-09-25",65.209999999999994,65.25,65.5,65.010000000000005,"4,47K",3.0999999999999999E-3]
["2018-09-26",65.37,65.239999999999995,65.37,65.17,"2,02K",2.5000000000000001E-3]
["2018-09-27",65.760000000000005,64.94,65.760000000000005,64.77,"5,08K",6.0000000000000001E-3]
["2018-09-28",65.900000000000006,65.66,66,65.66,"3,19K",2.0999999999999999E-3]
["2018-10-01",66.819999999999993,66.569999999999993,66.89,66.510000000000005,"5,97K",1.4E-2]
["2018-10-02",66.569999999999993,66.28,66.7,66.27,"2,26K",-3.7000000000000002E-3]
["2018-10-04",65.819999999999993,66.53,66.569999999999993,65.73,"9,71K",-1.1299999999999999E-2]
["2018-10-05",65.08,65.790000000000006,65.930000000000007,65.08,"3,23K",-1.12E-2]
["2018-10-08",64.69,65.09,65.3,64.69,"7,67K",-6.0000000000000001E-3]
["2018-10-09",65.36,65.22,65.55,64.84,"4,47K",1.04E-2]
["2018-10-10",62.8,65.02,65.099999999999994,62.8,"10,23K",-3.9199999999999999E-2]
["2018-10-11",58.99,59.65,60.39,58.56,"35,92K",-6.0699999999999997E-2]
["2018-10-12",59.16,59.53,59.77,59.15,"13,87K",2.8999999999999998E-3]
["2018-10-15",59.39,58.78,59.39,58.43,"10,32K",3.8999999999999998E-3]
["2018-10-16",60.3,58.84,60.3,58.84,"4,09K",1.5299999999999999E-2]
["2018-10-17",60.76,61.69,61.74,60.5,"5,70K",7.6E-3]
["2018-10-18",60.19,61.26,61.44,60.19,"8,31K",-9.4000000000000004E-3]
["2018-10-19",60.32,60.44,61.07,60.24,"3,75K",2.2000000000000001E-3]
["2018-10-22",59.63,59.89,60.19,59.02,"4,34K",-1.14E-2]
["2018-10-23",57.31,57.99,58.18,56.74,"14,45K",-3.8899999999999997E-2]
["2018-10-24",57.49,58.08,59.05,57.49,"5,53K",3.0999999999999999E-3]
["2018-10-25",57.43,55.87,57.43,55.78,"10,51K",-1E-3]
["2018-10-26",55.71,56.24,56.27,54.53,"34,79K",-2.9899999999999999E-2]
["2018-10-29",56.2,55.78,57.44,55.71,"4,21K",8.8000000000000005E-3]
["2018-10-30",55.66,55.59,56.07,54.6,"14,06K",-9.5999999999999992E-3]
["2018-10-31",58.4,57.3,58.81,57.3,"12,18K",4.9200000000000001E-2]
["2018-11-01",58.48,57.83,58.59,57.68,"5,54K",1.4E-3]
["2018-11-02",57.88,59.57,59.69,57.88,"15,03K",-1.03E-2]
["2018-11-05",58.32,58.02,58.6,58.01,"2,61K",7.6E-3]
["2018-11-06",59,58.53,59,58.41,"3,84K",1.17E-2]
["2018-11-07",60.71,59.85,60.74,59.85,"4,26K",2.9000000000000001E-2]
["2018-11-08",61.87,61.91,61.91,61.47,"15,18K",1.9099999999999999E-2]
["2018-11-09",61.02,61.76,61.86,60.92,"21,03K",-1.37E-2]
["2018-11-12",59.57,61.62,61.62,59.54,"7,87K",-2.3800000000000002E-2]
["2018-11-13",59.73,59.82,60.01,58.63,"10,14K",2.7000000000000001E-3]
["2018-11-14",58.13,58.57,59.6,58.13,"9,77K",-2.6800000000000001E-2]
["2018-11-15",57.72,57.94,57.97,56.39,"17,81K",-7.1000000000000004E-3]
["2018-11-16",58.27,58.63,58.7,57.98,"10,20K",9.4999999999999998E-3]
["2018-11-19",57.15,58.8,58.98,57.15,"4,19K",-1.9199999999999998E-2]
["2018-11-20",55.17,56.16,56.19,54.43,"16,07K",-3.4599999999999999E-2]
["2018-11-21",55.76,55.11,55.78,54.97,"32,29K",1.0699999999999999E-2]
["2018-11-22",54.23,55.04,55.04,54.12,"5,12K",-2.7400000000000001E-2]
["2018-11-23",55.09,54.5,55.09,54.5,"1,55K",1.5900000000000001E-2]
["2018-11-26",55.71,55.34,56.11,55.34,"7,10K",1.1299999999999999E-2]
["2018-11-27",56.49,56.2,56.75,55.71,"9,20K",1.4E-2]
["2018-11-28",57.4,57.19,57.52,57.15,"15,21K",1.61E-2]
["2018-11-29",58.6,58.7,58.84,58.18,"20,21K",2.0899999999999998E-2]
["2018-11-30",59.12,58.84,59.23,58.41,"12,21K",8.8999999999999999E-3]
["2018-12-03",60.77,62.19,62.19,60.68,"27,62K",2.7900000000000001E-2]
["2018-12-04",60.14,60.54,60.66,60.14,"9,83K",-1.04E-2]
["2018-12-05",57.59,57.74,58.02,57.59,"2,51K",-4.24E-2]
["2018-12-06",54.36,56.44,56.44,53.91,"22,26K",-5.6099999999999997E-2]
["2018-12-07",55.28,55.95,57.21,55.17,"21,67K",1.6899999999999998E-2]
["2018-12-10",52.68,53.91,54.49,52.27,"9,57K",-4.7E-2]
["2018-12-11",55.28,54.52,56.16,54.35,"14,72K",4.9399999999999999E-2]
["2018-12-12",56,55.13,56.28,55.13,"3,61K",1.2999999999999999E-2]
["2018-12-13",55.31,55.79,55.79,55,"10,81K",-1.23E-2]
["2018-12-14",54.22,54.16,54.64,53.99,"9,67K",-1.9699999999999999E-2]
["2018-12-17",52.76,53.33,53.37,51.76,"20,80K",-2.69E-2]
["2018-12-18",51.4,51.26,51.82,51.1,"22,22K",-2.58E-2]
["2018-12-19",51.2,50.84,51.39,50.79,"23,60K",-3.8999999999999998E-3]
["2018-12-20",48.03,48.4,49.12,47.76,"52,95K",-6.2E-2]
["2018-12-21",47.83,47.79,48.83,47.33,"43,71K",-4.1999999999999997E-3]
["2018-12-27",46.17,46.9,47.35,45.32,"26,93K",-3.4599999999999999E-2]
["2018-12-28",48.65,47.85,49.1,47.85,"26,88K",5.3600000000000002E-2]
["2019-01-02",48.94,47.2,49.15,46.65,"7,65K",6.0000000000000001E-3]
["2019-01-03",47.42,47.82,48.44,46.74,"7,76K",-3.09E-2]
["2019-01-04",49.1,47.65,49.47,47.37,"33,97K",3.5400000000000001E-2]
["2019-01-07",50.34,49.83,50.34,49.2,"20,83K",2.52E-2]
["2019-01-08",50.37,50.61,51.51,50.24,"31,17K",5.9999999999999995E-4]
["2019-01-09",51.3,51.21,51.59,50.95,"16,61K",1.8499999999999999E-2]
["2019-01-10",51.55,50.45,51.55,50.31,"20,80K",4.8999999999999998E-3]
["2019-01-11",51.68,51.6,51.68,51.25,"16,48K",2.5000000000000001E-3]
["2019-01-14",51.46,51.04,51.56,50.98,"8,33K",-4.3E-3]
["2019-01-15",52.5,51.95,52.5,51.64,"15,17K",2.0199999999999999E-2]
["2019-01-16",53.36,52.99,53.45,52.83,"13,09K",1.6400000000000001E-2]
["2019-01-17",53.41,52.53,53.41,52.45,"2,76K",8.9999999999999998E-4]
["2019-01-18",55.41,54.22,55.44,54.16,"10,30K",3.7400000000000003E-2]
["2019-01-21",55.15,55.08,55.2,54.96,"4,29K",-4.7000000000000002E-3]
["2019-01-22",54.58,54.82,54.94,54.49,"9,08K",-1.03E-2]
["2019-01-23",53.73,53.85,54.72,53.64,"3,45K",-1.5599999999999999E-2]
["2019-01-24",54.26,54.05,54.53,53.99,"15,70K",9.9000000000000008E-3]
["2019-01-25",55.12,54.75,55.13,54.75,"5,10K",1.5800000000000002E-2]
["2019-01-28",53.6,54.59,54.6,53.48,"17,76K",-2.76E-2]
["2019-01-29",53.81,53.61,54.34,53.61,"2,81K",3.8999999999999998E-3]
["2019-01-30",54.76,53.97,54.78,53.93,"5,89K",1.77E-2]
["2019-01-31",56.2,55.52,56.2,55.18,"10,80K",2.63E-2]
["2019-02-01",56.58,56.55,56.84,56.06,"13,50K",6.7999999999999996E-3]
["2019-02-04",56.87,56.52,56.87,56.34,"6,54K",5.1000000000000004E-3]
["2019-02-05",57.83,57.15,58,57.15,"3,29K",1.6899999999999998E-2]
["2019-02-06",57.89,57.8,58.07,57.63,"2,65K",1E-3]
["2019-02-07",56.23,57.74,57.87,56.23,"17,11K",-2.87E-2]
["2019-02-08",56.24,56.55,56.76,56.21,"3,63K",2.0000000000000001E-4]
["2019-02-11",57.46,57.12,57.86,57.12,"10,27K",2.1700000000000001E-2]
["2019-02-12",58.65,58.17,58.65,58.17,"2,05K",2.07E-2]
["2019-02-13",59.19,59.17,59.61,58.93,"2,54K",9.1999999999999998E-3]
["2019-02-14",58.78,59.75,59.75,58.66,"5,84K",-6.8999999999999999E-3]
["2019-02-15",60.07,58.45,60.26,58.45,"3,96K",2.1899999999999999E-2]
["2019-02-18",60.21,60.32,60.38,60.1,"4,66K",2.3E-3]
["2019-02-19",60.11,60.26,60.26,59.96,"3,84K",-1.6999999999999999E-3]
["2019-02-20",60.25,60.12,60.4,60.02,"2,56K",2.3E-3]
["2019-02-21",60.05,60.71,60.71,59.87,"1,75K",-3.3E-3]
["2019-02-22",60.75,60.06,60.76,60.06,"1,06K",1.17E-2]
["2019-02-25",61.5,61.1,61.64,61.01,"7,17K",1.23E-2]
["2019-02-26",60.93,60.63,60.95,60.5,"3,53K",-9.2999999999999992E-3]
["2019-02-27",60.34,60.2,60.44,59.91,"13,70K",-9.7000000000000003E-3]
["2019-02-28",60.45,60.11,60.45,60.11,"4,68K",1.8E-3]
["2019-03-01",60.53,60.8,61.08,60.53,"3,17K",1.2999999999999999E-3]
["2019-03-04",60.91,61.65,61.83,60.91,"2,74K",6.3E-3]
["2019-03-05",61.03,60.8,61.06,60.59,"2,94K",2E-3]
["2019-03-06",60.3,60.68,60.74,60.2,"8,97K",-1.2E-2]
["2019-03-07",59.85,59.66,60.35,59.34,"5,49K",-7.4999999999999997E-3]
["2019-03-08",58.73,59.13,59.23,58.47,"13,01K",-1.8700000000000001E-2]
["2019-03-11",60.57,59.5,60.57,59.34,"5,53K",3.1300000000000001E-2]
["2019-03-12",61.09,61.08,61.35,60.81,"6,79K",8.6E-3]
["2019-03-13",61.87,61.03,62.05,61,"9,16K",1.2800000000000001E-2]
["2019-03-14",61.82,61.78,62.05,61.5,"2,17K",-8.0000000000000004E-4]
["2019-03-15",62.41,61.77,62.41,61.73,"6,24K",9.4999999999999998E-3]
["2019-03-18",62.23,62.24,62.26,62.14,"3,46K",-2.8999999999999998E-3]
["2019-03-19",63.11,62.66,63.23,62.66,"7,63K",1.41E-2]
["2019-03-20",61.61,62.52,62.62,61.61,"7,38K",-2.3800000000000002E-2]
["2019-03-21",62.84,61.45,63.16,61.26,"6,99K",0.02]
["2019-03-22",61.75,63.3,63.34,61.61,"5,03K",-1.7299999999999999E-2]
["2019-03-25",60.95,61.02,61.37,60.69,"18,37K",-1.2999999999999999E-2]
["2019-03-26",62.01,61.58,62.55,61.58,"3,59K",1.7399999999999999E-2]
["2019-03-27",61.44,62.55,62.55,61.31,"10,96K",-9.1999999999999998E-3]
["2019-03-28",61.89,61.68,62.22,61.68,"5,63K",7.3000000000000001E-3]
["2019-03-29",62.89,62.67,62.89,62.62,"2,78K",1.6199999999999999E-2]
["2019-04-01",64.260000000000005,63.92,64.3,63.8,"4,83K",2.18E-2]
["2019-04-02",64.63,64.55,64.78,64.55,"2,67K",5.7999999999999996E-3]
["2019-04-03",65.27,65.069999999999993,65.3,64.849999999999994,"5,91K",9.9000000000000008E-3]
["2019-04-04",64.98,64.849999999999994,65.34,64.739999999999995,"4,30K",-4.4000000000000003E-3]
["2019-04-05",65.69,65.37,65.989999999999995,65.260000000000005,"3,74K",1.09E-2]
["2019-04-08",65.42,65.58,65.61,65.08,"5,93K",-4.1000000000000003E-3]
["2019-04-09",65.040000000000006,65.510000000000005,65.510000000000005,64.95,"3,54K",-5.7999999999999996E-3]
["2019-04-10",65.22,65.099999999999994,65.33,65.05,"14,34K",2.8E-3]
["2019-04-11",65.44,65.400000000000006,65.61,65.17,"12,46K",3.3999999999999998E-3]
["2019-04-12",65.680000000000007,65.349999999999994,66,65.349999999999994,"2,06K",3.7000000000000002E-3]
["2019-04-15",65.680000000000007,65.86,66.05,65.459999999999994,"2,93K",0]
["2019-04-16",66.150000000000006,66.09,66.400000000000006,66.09,"1,31K",7.1999999999999998E-3]
["2019-04-17",65.72,66.12,66.5,65.72,"2,13K",-6.4999999999999997E-3]
["2019-04-18",65.92,65.349999999999994,66.2,65.27,"3,58K",3.0000000000000001E-3]
["2019-04-23",67.540000000000006,66.38,67.540000000000006,66.239999999999995,"5,64K",2.46E-2]
["2019-04-24",67.84,67.64,67.849999999999994,67.569999999999993,"2,23K",4.4000000000000003E-3]
["2019-04-25",67.92,67.77,68.14,67.05,"3,57K",1.1999999999999999E-3]
["2019-04-26",67.900000000000006,67.53,68,67.45,"2,28K",-2.9999999999999997E-4]
["2019-04-29",68.45,68.3,68.48,68.16,"1,22K",8.0999999999999996E-3]
["2019-04-30",67.64,68.099999999999994,68.099999999999994,67.52,"7,43K",-1.18E-2]
["2019-05-02",66.91,67.44,67.55,66.91,"5,75K",-1.0800000000000001E-2]
["2019-05-03",67.98,67.34,68.09,67.34,"6,33K",1.6E-2]
["2019-05-06",67.13,66.22,67.16,65.8,"10,28K",-1.2500000000000001E-2]
["2019-05-07",65.78,67.28,67.3,65.459999999999994,"7,20K",-2.01E-2]
["2019-05-08",65.48,65.67,65.91,64.77,"12,65K",-4.5999999999999999E-3]
["2019-05-09",63.32,64.599999999999994,64.77,63.12,"4,19K",-3.3000000000000002E-2]
["2019-05-10",62.82,64.680000000000007,64.7,62.82,"2,49K",-7.9000000000000008E-3]
["2019-05-13",62.07,63.85,63.87,62,"14,02K",-1.1900000000000001E-2]
["2019-05-14",63.7,62.25,63.7,62.22,"3,56K",2.63E-2]
["2019-05-15",63.9,63.62,63.9,62.65,"5,27K",3.0999999999999999E-3]
["2019-05-16",65.81,63.75,65.81,63.53,"9,22K",2.9899999999999999E-2]
["2019-05-17",65.38,64.900000000000006,65.58,64.2,"4,90K",-6.4999999999999997E-3]
["2019-05-20",63.82,64.84,64.900000000000006,63.44,"6,72K",-2.3900000000000001E-2]
["2019-05-21",64.72,64.33,64.89,63.98,"10,03K",1.41E-2]
["2019-05-22",64.510000000000005,64.64,64.739999999999995,63.95,"4,47K",-3.2000000000000002E-3]
["2019-05-23",62.7,63.69,63.7,62.7,"0,99K",-2.81E-2]
["2019-05-24",62.79,63.11,63.52,62.79,"4,52K",1.4E-3]
["2019-05-27",62.97,63.09,63.28,62.96,"2,61K",2.8999999999999998E-3]
["2019-05-28",62.97,63.26,63.29,62.83,"0,18K",0]
["2019-05-29",61.06,61.37,61.49,61,"9,81K",-3.0300000000000001E-2]
["2019-05-30",61.4,61.52,61.77,61.4,"4,19K",5.5999999999999999E-3]
["2019-05-31",60.51,60.42,60.51,59.71,"2,69K",-1.4500000000000001E-2]
["2019-06-03",59.64,59.21,59.95,58.89,"8,06K",-1.44E-2]
["2019-06-04",60.91,59.08,60.91,59.08,"5,87K",2.1299999999999999E-2]
["2019-06-05",62.03,61.61,62.24,61.3,"4,05K",1.84E-2]
["2019-06-06",62.65,62.67,63.04,62.25,"5,04K",0.01]
["2019-06-07",64.25,63.43,64.349999999999994,63.31,"9,49K",2.5499999999999998E-2]
["2019-06-11",65.010000000000005,65.16,65.8,65.010000000000005,"9,64K",1.18E-2]
["2019-06-12",64.52,64.39,64.7,64.27,"4,89K",-7.4999999999999997E-3]
["2019-06-13",65.03,64.58,65.31,64.58,"8,44K",7.9000000000000008E-3]
["2019-06-14",65.349999999999994,65.069999999999993,65.42,65.03,"3,97K",4.8999999999999998E-3]
["2019-06-17",65.59,65.819999999999993,65.819999999999993,65.430000000000007,"2,19K",3.7000000000000002E-3]
["2019-06-18",67.22,65.44,67.44,65.239999999999995,"6,76K",2.4899999999999999E-2]
["2019-06-19",66.83,67.12,67.180000000000007,66.75,"2,55K",-5.7999999999999996E-3]
["2019-06-20",67.569999999999993,67.760000000000005,68.22,67.569999999999993,"11,54K",1.11E-2]
["2019-06-21",68.11,67.91,68.27,67.67,"4,21K",8.0000000000000002E-3]
["2019-06-24",67.319999999999993,67.55,67.599999999999994,67.17,"4,54K",-1.1599999999999999E-2]
["2019-06-25",66.540000000000006,66.739999999999995,66.989999999999995,66.540000000000006,"3,22K",-1.1599999999999999E-2]
["2019-06-26",65.98,66.06,66.64,65.92,"4,46K",-8.3999999999999995E-3]
["2019-06-27",65.95,66.34,66.41,65.91,"19,04K",-5.0000000000000001E-4]
["2019-06-28",66.52,66.430000000000007,66.59,66.34,"2,11K",8.6E-3]
["2019-07-01",68.36,68.72,68.739999999999995,68.23,"7,99K",2.7699999999999999E-2]
["2019-07-02",68.31,68.459999999999994,68.53,68.16,"8,95K",-6.9999999999999999E-4]
["2019-07-03",69.67,68.95,69.67,68.95,"13,62K",1.9900000000000001E-2]
["2019-07-04",70.14,69.98,70.19,69.89,"2,22K",6.7000000000000002E-3]
["2019-07-05",69.58,70.13,70.13,69.489999999999995,"1,35K",-8.0000000000000002E-3]
["2019-07-08",69.39,69.62,69.73,69.3,"1,34K",-2.7000000000000001E-3]
["2019-07-09",69.34,68.849999999999994,69.47,68.760000000000005,"1,71K",-6.9999999999999999E-4]
["2019-07-10",69.86,69.260000000000005,70.489999999999995,69.06,"2,87K",7.4999999999999997E-3]
["2019-07-11",70.319999999999993,70.180000000000007,70.38,70.16,"1,37K",6.6E-3]
["2019-07-12",70.66,70.430000000000007,70.66,70.430000000000007,"4,39K",4.7999999999999996E-3]
["2019-07-15",70.86,70.98,71.099999999999994,70.86,"3,34K",2.8E-3]
["2019-07-16",71.11,71,71.25,71,"0,08K",3.5000000000000001E-3]
["2019-07-17",70.260000000000005,70.959999999999994,70.989999999999995,70.069999999999993,"2,79K",-1.2E-2]
["2019-07-18",69.349999999999994,69.22,69.849999999999994,69.150000000000006,"9,36K",-1.2999999999999999E-2]
["2019-07-19",70.37,70.38,70.680000000000007,70.25,"6,79K",1.47E-2]
["2019-07-22",69.58,69.489999999999995,69.900000000000006,69.459999999999994,"3,62K",-1.12E-2]
["2019-07-23",70.489999999999995,70.260000000000005,70.739999999999995,70.180000000000007,"3,00K",1.3100000000000001E-2]
["2019-07-24",71.260000000000005,71.09,71.3,70.84,"1,62K",1.09E-2]
["2019-07-25",71.25,72.099999999999994,72.430000000000007,70.87,"10,65K",-1E-4]
["2019-07-26",72.12,71.489999999999995,72.12,71.489999999999995,"7,92K",1.2200000000000001E-2]
["2019-07-29",71.959999999999994,72.069999999999993,72.33,71.91,"4,59K",-2.2000000000000001E-3]
["2019-07-30",71.569999999999993,72.03,72.03,71.16,"3,25K",-5.4000000000000003E-3]
["2019-07-31",71.7,71.55,71.78,71.53,"1,20K",1.8E-3]
["2019-08-01",72.03,70.58,72.03,70.58,"17,15K",4.5999999999999999E-3]
["2019-08-02",67.430000000000007,68.67,69.05,67.36,"14,15K",-6.3899999999999998E-2]
["2019-08-05",64.61,66.540000000000006,66.62,64.510000000000005,"24,21K",-4.1799999999999997E-2]
["2019-08-06",63.72,63.26,64.67,63.05,"15,06K",-1.38E-2]
["2019-08-07",63.86,64.599999999999994,65.47,62.46,"11,98K",2.2000000000000001E-3]
["2019-08-08",66.86,65.55,66.86,65.25,"8,97K",4.7E-2]
["2019-08-09",66.05,67.27,67.3,65.95,"7,22K",-1.21E-2]
["2019-08-12",65.430000000000007,67.28,67.45,65.41,"10,01K",-9.4000000000000004E-3]
["2019-08-13",66.87,64.86,67.849999999999994,64.38,"24,07K",2.1999999999999999E-2]
["2019-08-14",64.650000000000006,67.16,67.16,64.28,"6,29K",-3.32E-2]
["2019-08-15",64,64.400000000000006,64.680000000000007,62.5,"10,14K",-1.01E-2]
["2019-08-16",65.900000000000006,64.75,66,64.75,"3,44K",2.9700000000000001E-2]
["2019-08-19",67.7,67.260000000000005,67.7,66.900000000000006,"12,36K",2.7300000000000001E-2]
["2019-08-20",67.33,67.73,67.77,66.8,"2,49K",-5.4999999999999997E-3]
["2019-08-21",67.69,66.989999999999995,67.69,66.989999999999995,"1,67K",5.3E-3]
["2019-08-22",67.3,67.66,68.2,66.989999999999995,"2,82K",-5.7999999999999996E-3]
["2019-08-23",65.099999999999994,68.099999999999994,68.22,65.099999999999994,"13,61K",-3.27E-2]
["2019-08-26",64.98,64.5,65.61,64.11,"58,65K",-1.8E-3]
["2019-08-27",65.47,65.209999999999994,66.2,65.010000000000005,"12,40K",7.4999999999999997E-3]
["2019-08-28",65.77,65.12,65.790000000000006,64.349999999999994,"9,86K",4.5999999999999999E-3]
["2019-08-29",67.709999999999994,65.66,67.709999999999994,65.66,"8,15K",2.9499999999999998E-2]
["2019-08-30",68.069999999999993,67.88,68.81,67.84,"9,33K",5.3E-3]
["2019-09-02",67.849999999999994,67.739999999999995,68.34,67.73,"4,40K",-3.2000000000000002E-3]
["2019-09-03",67.41,67.52,67.86,66.88,"12,03K",-6.4999999999999997E-3]
["2019-09-04",68.25,68.33,68.569999999999993,67.930000000000007,"5,30K",1.2500000000000001E-2]
["2019-09-05",70.430000000000007,69.5,70.430000000000007,69.260000000000005,"4,06K",3.1899999999999998E-2]
["2019-09-06",70.540000000000006,70.38,70.819999999999993,70.38,"8,57K",1.6000000000000001E-3]
["2019-09-09",70.53,70.930000000000007,70.97,70.47,"8,36K",-1E-4]
["2019-09-10",69.459999999999994,70.17,70.28,69.44,"2,69K",-1.52E-2]
["2019-09-11",71.22,70.45,71.22,70.349999999999994,"7,20K",2.53E-2]
["2019-09-12",71.900000000000006,71.88,72.540000000000006,71.540000000000006,"10,63K",9.4999999999999998E-3]
["2019-09-13",71.77,71.8,72.099999999999994,71.72,"3,16K",-1.8E-3]
["2019-09-16",71.53,70.92,71.680000000000007,70.77,"3,52K",-3.3E-3]
["2019-09-17",71.27,71.290000000000006,71.5,71.19,"5,27K",-3.5999999999999999E-3]
["2019-09-18",71.040000000000006,71.319999999999993,71.45,71.040000000000006,"2,19K",-3.2000000000000002E-3]
["2019-09-19",72.319999999999993,70.959999999999994,72.319999999999993,70.959999999999994,"1,09K",1.7999999999999999E-2]
["2019-09-20",72.08,71.709999999999994,72.209999999999994,71.69,"2,99K",-3.3E-3]
["2019-09-23",71.39,71.64,71.64,70.84,"0,71K",-9.5999999999999992E-3]
["2019-09-24",71.14,71.760000000000005,72,71.14,"3,04K",-3.5000000000000001E-3]
["2019-09-25",70.62,70.3,70.67,69.650000000000006,"3,50K",-7.3000000000000001E-3]
["2019-09-26",70.62,71.05,71.72,70.37,"5,68K",0]
["2019-09-27",71.19,71.319999999999993,71.569999999999993,70.900000000000006,"0,98K",8.0999999999999996E-3]
["2019-09-30",71.239999999999995,70.66,71.239999999999995,70.63,"1,94K",6.9999999999999999E-4]
["2019-10-01",70.209999999999994,71.959999999999994,72,70.17,"6,10K",-1.4500000000000001E-2]
["2019-10-02",66.459999999999994,69.31,69.31,66.459999999999994,"6,00K",-5.3400000000000003E-2]
["2019-10-04",68.739999999999995,67.31,68.739999999999995,67.03,"5,07K",3.4299999999999997E-2]
["2019-10-07",69.430000000000007,68.819999999999993,69.430000000000007,68.709999999999994,"7,04K",0.01]
["2019-10-08",67.14,69.099999999999994,69.099999999999994,66.88,"6,96K",-3.3000000000000002E-2]
["2019-10-09",67.63,66.83,68.430000000000007,66.83,"20,21K",7.3000000000000001E-3]
["2019-10-10",69,67.7,69.12,67.34,"4,40K",2.0299999999999999E-2]
["2019-10-11",70.94,69.28,70.94,69.28,"12,02K",2.81E-2]
["2019-10-14",70.09,70.19,70.19,69.209999999999994,"11,13K",-1.2E-2]
["2019-10-15",71.17,70.5,71.38,70.239999999999995,"4,74K",1.54E-2]
["2019-10-16",70.75,70.989999999999995,71.010000000000005,70.69,"19,08K",-5.8999999999999999E-3]
["2019-10-17",70.63,70.58,71.11,70.58,"3,32K",-1.6999999999999999E-3]
["2019-10-18",70.239999999999995,70.61,70.69,70.239999999999995,"4,85K",-5.4999999999999997E-3]
["2019-10-21",70.760000000000005,70.22,70.8,70.22,"4,29K",7.4000000000000003E-3]
["2019-10-22",71.180000000000007,71.069999999999993,71.319999999999993,70.8,"3,23K",5.8999999999999999E-3]
["2019-10-23",70.87,70.39,70.91,70.260000000000005,"2,33K",-4.4000000000000003E-3]
["2019-10-24",71.510000000000005,71.17,71.510000000000005,70.900000000000006,"3,35K",8.9999999999999993E-3]
["2019-10-25",72.209999999999994,71.31,72.209999999999994,71.06,"6,38K",9.7999999999999997E-3]
["2019-10-28",72.77,72.34,72.98,72.17,"13,88K",7.7999999999999996E-3]
["2019-10-29",73.02,72.83,73.08,72.58,"6,90K",3.3999999999999998E-3]
["2019-10-30",72.48,72.5,72.77,72.2,"5,53K",-7.4000000000000003E-3]
["2019-10-31",71.89,72.94,72.94,71.8,"4,98K",-8.0999999999999996E-3]
["2019-11-01",73.34,72.62,73.39,72.59,"2,51K",2.0199999999999999E-2]
["2019-11-04",74.510000000000005,74.010000000000005,74.61,74.010000000000005,"6,90K",1.6E-2]
["2019-11-05",74.849999999999994,74.63,75,74.59,"11,73K",4.5999999999999999E-3]
["2019-11-06",74.739999999999995,74.59,74.739999999999995,74.33,"6,72K",-1.5E-3]
["2019-11-07",75.88,75.489999999999995,75.88,75.27,"4,32K",1.5299999999999999E-2]
["2019-11-08",75.5,75.319999999999993,75.56,75.2,"14,10K",-5.0000000000000001E-3]
["2019-11-11",75.27,75.25,75.5,74.959999999999994,"2,12K",-3.0000000000000001E-3]
["2019-11-12",76.349999999999994,75.84,76.41,75.75,"1,03K",1.43E-2]
["2019-11-13",75.98,75.84,76.040000000000006,75.260000000000005,"9,53K",-4.7999999999999996E-3]
["2019-11-14",75.930000000000007,76.08,76.209999999999994,75.900000000000006,"2,43K",-6.9999999999999999E-4]
["2019-11-15",76.900000000000006,76.67,76.900000000000006,76.48,"1,92K",1.2800000000000001E-2]
["2019-11-18",76.94,77.34,77.34,76.650000000000006,"3,29K",5.0000000000000001E-4]
["2019-11-19",76.91,77.260000000000005,77.540000000000006,76.58,"1,89K",-4.0000000000000002E-4]
["2019-11-20",76.81,76.52,76.89,76.33,"2,44K",-1.2999999999999999E-3]
["2019-11-21",75.959999999999994,76.13,76.55,75.849999999999994,"3,54K",-1.11E-2]
["2019-11-22",76.45,76.47,76.72,76.42,"37,70K",6.4999999999999997E-3]
["2019-11-25",77.86,77.2,77.86,77.2,"7,51K",1.84E-2]
["2019-11-26",78.16,77.989999999999995,78.290000000000006,77.97,"0,18K",3.8999999999999998E-3]
["2019-11-27",78.819999999999993,78.760000000000005,78.94,78.72,"2,09K",8.3999999999999995E-3]
["2019-11-28",78.94,78.680000000000007,78.94,78.56,"0,41K",1.5E-3]
["2019-11-29",78.599999999999994,78.66,78.900000000000006,78.540000000000006,"0,88K",-4.3E-3]
["2019-12-02",76.5,78.92,79.2,76.5,"8,02K",-2.6700000000000002E-2]
["2019-12-03",74.84,76.95,76.95,74.69,"11,26K",-2.1700000000000001E-2]
["2019-12-04",76.680000000000007,75.239999999999995,76.7,75.23,"8,96K",2.46E-2]
["2019-12-05",76.209999999999994,76.84,77,76.180000000000007,"1,34K",-6.1000000000000004E-3]
["2019-12-06",78.55,76.89,78.55,76.89,"3,06K",3.0700000000000002E-2]
["2019-12-09",78.23,78.25,78.400000000000006,78.09,"2,15K",-4.1000000000000003E-3]
["2019-12-10",77.680000000000007,77.709999999999994,77.900000000000006,76.739999999999995,"10,34K",-7.0000000000000001E-3]
["2019-12-11",77.650000000000006,77.72,77.900000000000006,77.5,"0,73K",-4.0000000000000002E-4]
["2019-12-12",78.680000000000007,77.83,79.34,77.5,"12,55K",1.3299999999999999E-2]
["2019-12-13",78.69,79.27,79.510000000000005,78.319999999999993,"15,08K",1E-4]
["2019-12-16",80.260000000000005,79.55,80.31,79.55,"3,92K",0.02]
["2019-12-17",80.08,80.209999999999994,80.209999999999994,79.89,"4,70K",-2.2000000000000001E-3]
["2019-12-18",80.45,80.09,80.48,80.09,"6,10K",4.5999999999999999E-3]
["2019-12-19",80.67,80.349999999999994,80.67,80.260000000000005,"2,00K",2.7000000000000001E-3]
["2019-12-20",82.22,80.94,82.22,80.930000000000007,"5,58K",1.9199999999999998E-2]
["2019-12-23",82.2,82.21,82.53,82.11,"6,74K",-2.0000000000000001E-4]
["2019-12-27",82.56,82.98,83.11,82.26,"4,54K",4.4000000000000003E-3]
["2019-12-30",82.07,82.19,82.23,81.83,"4,54K",-5.8999999999999999E-3]
["2020-01-02",81.99,82.12,82.79,81.99,"28,36K",-1E-3]
["2020-01-03",82.15,81.739999999999995,82.4,81.11,"13,33K",2E-3]
["2020-01-06",81.849999999999994,81.45,81.900000000000006,80.64,"11,64K",-3.7000000000000002E-3]
["2020-01-07",82.61,82.5,82.79,82.2,"6,45K",9.2999999999999992E-3]
["2020-01-08",83.17,82.16,83.17,81.89,"17,27K",6.7999999999999996E-3]
["2020-01-09",84.48,84.26,84.54,84.14,"18,92K",1.5800000000000002E-2]
["2020-01-10",84.54,85.22,85.23,84.54,"6,74K",6.9999999999999999E-4]
["2020-01-13",84.47,84.34,84.66,84.19,"7,02K",-8.0000000000000004E-4]
["2020-01-14",85.02,84.78,85.21,84.38,"8,90K",6.4999999999999997E-3]
["2020-01-15",85.3,84.95,85.39,84.48,"5,44K",3.3E-3]
["2020-01-16",85.93,85.58,85.99,85.58,"2,81K",7.4000000000000003E-3]
["2020-01-17",87.13,86.73,87.38,86.73,"10,92K",1.4E-2]
["2020-01-20",87.27,87.06,87.29,87,"2,35K",1.6000000000000001E-3]
["2020-01-21",87.33,86.62,87.33,86.5,"5,46K",6.9999999999999999E-4]
["2020-01-22",87.57,87.81,88.04,87.4,"6,03K",2.7000000000000001E-3]
["2020-01-23",86.81,86.99,87.13,86.23,"14,89K",-8.6999999999999994E-3]
["2020-01-24",87.2,88.01,88.3,87.2,"5,73K",4.4999999999999997E-3]
["2020-01-27",83.8,84.39,84.69,83.23,"46,04K",-3.9E-2]
["2020-01-28",85.35,84.46,85.4,83.66,"2,86K",1.8499999999999999E-2]
["2020-01-29",85.84,85.71,86.21,85.3,"12,48K",5.7000000000000002E-3]
["2020-01-30",84.14,83.83,84.67,83.55,"9,61K",-1.9800000000000002E-2]
["2020-01-31",82.92,85.57,85.57,82.85,"7,58K",-1.4500000000000001E-2]
["2020-02-03",83.56,83.16,84.54,82.69,"8,71K",7.7000000000000002E-3]
["2020-02-04",86.48,84.78,86.48,84.78,"19,60K",3.49E-2]
["2020-02-05",87.72,85.93,88.15,85.93,"12,20K",1.43E-2]
["2020-02-06",89.06,89.37,89.41,88.71,"5,44K",1.5299999999999999E-2]
["2020-02-07",89.04,89.05,89.2,88.44,"2,91K",-2.0000000000000001E-4]
["2020-02-10",89.41,88.57,89.41,88.21,"4,90K",4.1999999999999997E-3]
["2020-02-11",90.65,90.51,91.25,90.35,"10,08K",1.3899999999999999E-2]
["2020-02-12",91.53,90.9,91.53,90.79,"15,31K",9.7000000000000003E-3]
["2020-02-13",92.16,91.02,92.16,90.42,"9,98K",6.8999999999999999E-3]
["2020-02-14",92.18,92.37,92.66,91.75,"2,02K",2.0000000000000001E-4]
["2020-02-17",92.76,92.76,92.81,92.59,"3,63K",6.3E-3]
["2020-02-18",91.39,91.51,92.23,91.37,"3,10K",-1.4800000000000001E-2]
["2020-02-19",93.24,92.47,93.26,92.36,"3,96K",2.0199999999999999E-2]
["2020-02-20",91.16,93.08,93.11,91.16,"4,09K",-2.23E-2]
["2020-02-21",90.29,90.83,91.6,89.51,"13,41K",-9.4999999999999998E-3]
["2020-02-24",84.6,86.57,86.57,84.42,"39,39K",-6.3E-2]
["2020-02-25",81.73,85.33,85.38,81.31,"30,04K",-3.39E-2]
["2020-02-26",80.459999999999994,79.59,81.33,76.63,"42,40K",-1.55E-2]
["2020-02-27",74.02,76.33,76.7,71.790000000000006,"30,17K",-0.08]
["2020-02-28",67.41,67.790000000000006,69,64.78,"69,32K",-8.9300000000000004E-2]
["2020-03-02",71.099999999999994,69.75,71.2,66.28,"42,50K",5.4699999999999999E-2]
["2020-03-03",72.08,73.739999999999995,76.8,72.08,"44,03K",1.38E-2]
["2020-03-04",73.150000000000006,72.02,73.680000000000007,71.64,"34,20K",1.4800000000000001E-2]
["2020-03-05",73.08,74.290000000000006,74.39,71.55,"18,77K",-1E-3]
["2020-03-06",66.92,69.180000000000007,69.34,64.739999999999995,"41,74K",-8.43E-2]
["2020-03-09",59.1,59.24,61.41,56.02,"30,54K",-0.1169]
["2020-03-10",57.97,60.1,62.99,56.86,"61,93K",-1.9099999999999999E-2]
["2020-03-11",58.56,60.16,61.21,57.94,"31,56K",1.0200000000000001E-2]
["2020-03-12",48.44,52.27,52.58,47.92,"90,24K",-0.17269999999999999]
["2020-03-13",49.27,49.67,52.72,47.33,"80,99K",1.7000000000000001E-2]
["2020-03-16",47.63,47.17,49.44,42.12,"69,02K",-3.32E-2]
["2020-03-17",46.94,48.35,48.72,42.5,"41,81K",-1.4500000000000001E-2]
["2020-03-18",42.5,42.58,45.13,41.42,"18,98K",-9.4700000000000006E-2]
["2020-03-19",44.05,43.2,45.86,40.78,"29,66K",3.6499999999999998E-2]
["2020-03-20",43.35,46.91,48.3,42.83,"44,95K",-1.5800000000000002E-2]
["2020-03-23",37.97,37.53,43.35,36.68,"81,22K",-0.1242]
["2020-03-24",44.65,41.5,44.81,40.85,"34,03K",0.17580000000000001]
["2020-03-25",47.15,46.09,47.47,43.37,"105,53K",5.6000000000000001E-2]
["2020-03-26",49.6,44.46,49.86,43.63,"26,89K",5.21E-2]
["2020-03-27",47.58,48.78,49.2,46.87,"21,73K",-4.0599999999999997E-2]
["2020-03-30",49.69,47.53,49.92,46.1,"48,02K",4.4200000000000003E-2]
["2020-03-31",51.24,51.15,51.67,49.49,"52,89K",3.1199999999999999E-2]
["2020-04-01",46.4,46.45,46.85,45.5,"31,00K",-9.4600000000000004E-2]
["2020-04-02",46.82,46.25,47.51,44.4,"36,70K",9.1999999999999998E-3]
["2020-04-03",46.47,46.78,48,46.46,"6,16K",-7.6E-3]
["2020-04-06",50.64,49.92,51,49.59,"49,76K",8.9899999999999994E-2]
["2020-04-07",54.8,54.17,55.9,53.37,"123,10K",8.2100000000000006E-2]
["2020-04-08",54.62,52.42,54.62,51.67,"38,77K",-3.3E-3]
["2020-04-09",57.23,56.45,58.19,54.28,"52,46K",4.7800000000000002E-2]
["2020-04-14",58.19,58.16,59.15,57.44,"37,02K",1.6799999999999999E-2]
["2020-04-15",56.57,58.91,58.91,56.1,"34,85K",-2.7799999999999998E-2]
["2020-04-16",57.64,58.16,58.29,56.4,"38,27K",1.89E-2]
["2020-04-17",59.43,60.94,61.57,59.1,"22,69K",3.1099999999999999E-2]
["2020-04-20",60.5,60.39,60.54,58.56,"28,91K",1.7999999999999999E-2]
["2020-04-21",54.86,58.69,58.69,54.86,"34,49K",-9.3200000000000005E-2]
["2020-04-22",57.51,56.39,57.57,56.2,"34,04K",4.8300000000000003E-2]
["2020-04-23",59.23,58.2,59.69,57.56,"22,84K",2.9899999999999999E-2]
["2020-04-24",58.04,57.72,58.78,57.46,"12,58K",-2.01E-2]
["2020-04-27",60.94,60.02,60.94,59.95,"26,60K",0.05]
["2020-04-28",61.34,60.99,62.75,60.61,"36,47K",6.6E-3]
["2020-04-29",63.27,61.93,63.45,61.52,"26,45K",3.15E-2]
["2020-04-30",61.98,64.14,64.45,61.98,"24,62K",-2.0400000000000001E-2]
["2020-05-04",58.14,57.69,58.46,56.94,"31,86K",-6.2E-2]
["2020-05-05",61.58,59.88,61.58,59.51,"52,33K",5.9200000000000003E-2]
["2020-05-06",60.78,61.5,61.89,60.49,"21,28K",-1.2999999999999999E-2]
["2020-05-07",61.93,60.65,62.05,60.65,"19,95K",1.89E-2]
["2020-05-08",62.71,62.74,62.9,62.34,"11,83K",1.26E-2]
["2020-05-11",63.06,63.69,64.099999999999994,61.97,"18,91K",5.5999999999999999E-3]
["2020-05-12",63.03,62.56,63.75,62.56,"22,74K",-5.0000000000000001E-4]
["2020-05-13",59.28,60.59,60.99,59.28,"27,65K",-5.9499999999999997E-2]
["2020-05-14",58.26,58.46,58.96,56.5,"98,04K",-1.72E-2]
["2020-05-15",59.12,60.53,60.74,58.41,"43,42K",1.4800000000000001E-2]
["2020-05-18",64.040000000000006,61.7,64.040000000000006,61.63,"57,01K",8.3199999999999996E-2]
["2020-05-19",63.91,64.349999999999994,64.349999999999994,62.91,"19,44K",-2E-3]
["2020-05-20",64.42,62.99,64.459999999999994,62.96,"32,77K",8.0000000000000002E-3]
["2020-05-21",63.34,63.28,64.38,62.93,"15,23K",-1.6799999999999999E-2]
["2020-05-22",63.28,62.3,63.7,61.91,"27,53K",-8.9999999999999998E-4]
["2020-05-25",65.66,64.63,65.680000000000007,64.489999999999995,"24,50K",3.7600000000000001E-2]
["2020-05-26",65.75,66.41,66.61,65.7,"33,88K",1.4E-3]
["2020-05-27",65.069999999999993,66.180000000000007,67,64.489999999999995,"31,32K",-1.03E-2]
["2020-05-28",67.23,67.06,67.5,66.66,"13,46K",3.32E-2]
["2020-05-29",65.209999999999994,65.930000000000007,66.13,64.98,"30,45K",-0.03]
["2020-06-02",66.900000000000006,66.72,67.680000000000007,66.47,"21,57K",2.5899999999999999E-2]
["2020-06-03",69.099999999999994,68,69.099999999999994,67.91,"12,13K",3.2899999999999999E-2]
["2020-06-04",68.41,68.88,69.14,68.22,"10,57K",-0.01]
["2020-06-05",72.569999999999993,69.069999999999993,72.569999999999993,69.05,"21,98K",6.08E-2]
["2020-06-08",72.739999999999995,71.680000000000007,72.91,71.680000000000007,"14,44K",2.3E-3]
["2020-06-09",72.28,73.599999999999994,73.599999999999994,71.680000000000007,"9,22K",-6.3E-3]
["2020-06-10",71.489999999999995,72.97,73.150000000000006,71.39,"14,90K",-1.09E-2]
["2020-06-11",66.44,69.010000000000005,69.28,66.44,"28,39K",-7.0599999999999996E-2]
["2020-06-12",65.25,64.78,66.900000000000006,64,"55,39K",-1.7899999999999999E-2]
["2020-06-15",64.099999999999994,61.45,64.2,60.58,"18,48K",-1.7600000000000001E-2]
["2020-06-16",68.7,67.36,70.209999999999994,67,"25,39K",7.1800000000000003E-2]
["2020-06-17",69.06,69.13,70.2,68.63,"24,96K",5.1999999999999998E-3]
["2020-06-18",68.540000000000006,68.36,69.13,67.459999999999994,"10,99K",-7.4999999999999997E-3]
["2020-06-19",69.69,69.209999999999994,70.400000000000006,69.099999999999994,"10,33K",1.6799999999999999E-2]
["2020-06-22",67.900000000000006,67.489999999999995,68.33,67.17,"16,83K",-2.5700000000000001E-2]
["2020-06-23",69.56,68.87,69.97,68.78,"8,67K",2.4400000000000002E-2]
["2020-06-24",65.66,68.78,69,65.66,"9,18K",-5.6099999999999997E-2]
["2020-06-25",65.489999999999995,65.099999999999994,66.36,64.44,"22,60K",-2.5999999999999999E-3]
["2020-06-26",65.05,67.06,67.47,64.64,"7,39K",-6.7000000000000002E-3]
["2020-06-29",65.23,64.430000000000007,65.33,63.9,"15,24K",2.8E-3]
["2020-06-30",66.69,66.02,67,65.569999999999993,"14,32K",2.24E-2]
["2020-07-01",67.92,67.58,68.599999999999994,67.069999999999993,"16,33K",1.84E-2]
["2020-07-02",69.650000000000006,68.680000000000007,70.5,68.66,"9,49K",2.5499999999999998E-2]
["2020-07-03",68.900000000000006,69.84,69.84,68.62,"5,85K",-1.0800000000000001E-2]
["2020-07-06",70.989999999999995,70.78,71.010000000000005,70.319999999999993,"9,55K",3.0300000000000001E-2]
["2020-07-07",70.89,70.42,71.2,69.91,"8,39K",-1.4E-3]
["2020-07-08",69.319999999999993,69.650000000000006,70.34,69.150000000000006,"9,10K",-2.2100000000000002E-2]
["2020-07-09",68.73,70.14,70.77,68.569999999999993,"8,00K",-8.5000000000000006E-3]
["2020-07-10",70.08,68.760000000000005,70.17,68.760000000000005,"4,64K",1.9599999999999999E-2]
["2020-07-13",72.8,71.7,72.81,71.63,"15,60K",3.8800000000000001E-2]
["2020-07-14",69.849999999999994,70.44,70.44,68.319999999999993,"10,04K",-4.0500000000000001E-2]
["2020-07-15",72.08,71.819999999999993,72.709999999999994,71.599999999999994,"13,15K",3.1899999999999998E-2]
["2020-07-16",71.3,71.63,71.8,71.12,"4,34K",-1.0800000000000001E-2]
["2020-07-17",71.86,71.81,72.2,71.290000000000006,"1,73K",7.9000000000000008E-3]
["2020-07-20",72.540000000000006,71.09,72.73,71.040000000000006,"16,12K",9.4999999999999998E-3]
["2020-07-21",73.91,73.900000000000006,74.5,73.739999999999995,"7,71K",1.89E-2]
["2020-07-22",72.849999999999994,73.09,73.209999999999994,72.19,"5,90K",-1.43E-2]
["2020-07-23",73.31,73.86,74.13,73.040000000000006,"6,84K",6.3E-3]
["2020-07-24",70.63,70.58,71.42,70.3,"23,43K",-3.6600000000000001E-2]
["2020-07-27",69.91,70.44,70.69,69.91,"6,38K",-1.0200000000000001E-2]
["2020-07-28",70.900000000000006,70.95,71.19,70.239999999999995,"2,41K",1.4200000000000001E-2]
["2020-07-29",70.94,70.36,70.94,70.16,"4,93K",5.9999999999999995E-4]
["2020-07-30",70.34,71.05,71.05,69.09,"11,50K",-8.5000000000000006E-3]
["2020-07-31",70.55,71.02,71.599999999999994,70.069999999999993,"20,54K",3.0000000000000001E-3]
["2020-08-03",73.42,72.08,73.510000000000005,71.819999999999993,"6,91K",4.07E-2]
["2020-08-04",73.45,73.489999999999995,73.52,72.48,"13,10K",4.0000000000000002E-4]
["2020-08-05",73.84,73.930000000000007,74.19,73.55,"3,50K",5.3E-3]
["2020-08-06",73.95,73.83,74.48,73.36,"2,67K",1.5E-3]
["2020-08-07",75.36,74.760000000000005,75.52,74.44,"19,44K",1.9099999999999999E-2]
["2020-08-10",75.69,75.81,76,75.23,"19,52K",4.4000000000000003E-3]
["2020-08-11",76.790000000000006,76.67,77.11,76.150000000000006,"12,28K",1.4500000000000001E-2]
["2020-08-12",76.739999999999995,76.06,76.75,75.94,"9,21K",-6.9999999999999999E-4]
["2020-08-13",76.650000000000006,76.41,76.849999999999994,76.099999999999994,"2,00K",-1.1999999999999999E-3]
["2020-08-14",76.44,76.63,76.63,75.569999999999993,"4,04K",-2.7000000000000001E-3]
["2020-08-17",76.55,76.39,76.680000000000007,76.040000000000006,"4,58K",1.4E-3]
["2020-08-18",76.34,76.150000000000006,76.760000000000005,75.73,"2,83K",-2.7000000000000001E-3]
["2020-08-19",77.02,76.47,77.02,76.41,"1,66K",8.8999999999999999E-3]
["2020-08-20",76.41,75.62,76.41,75.53,"4,13K",-7.9000000000000008E-3]
["2020-08-21",77.260000000000005,76.83,77.489999999999995,76.19,"5,82K",1.11E-2]
["2020-08-24",78.7,78.39,78.7,78.290000000000006,"3,17K",1.8599999999999998E-2]
["2020-08-25",79.12,79.91,80.05,78.900000000000006,"5,93K",5.3E-3]
["2020-08-26",80.290000000000006,79.650000000000006,80.3,79.650000000000006,"3,67K",1.4800000000000001E-2]
["2020-08-27",82.19,81.180000000000007,82.37,80.87,"11,74K",2.3699999999999999E-2]
["2020-08-28",81.430000000000007,82.01,82.01,81.05,"2,17K",-9.1999999999999998E-3]
["2020-08-31",81.31,82.65,82.69,81.209999999999994,"1,77K",-1.5E-3]
["2020-09-01",81.900000000000006,81.67,82.06,80.95,"14,49K",7.3000000000000001E-3]
["2020-09-02",84.35,83.77,84.67,83.77,"9,08K",2.9899999999999999E-2]
["2020-09-03",80.84,86.18,86.4,80.13,"11,46K",-4.1599999999999998E-2]
["2020-09-04",76.510000000000005,79.239999999999995,81.209999999999994,75.45,"24,07K",-5.3600000000000002E-2]
["2020-09-07",79.150000000000006,77.650000000000006,79.150000000000006,77.59,"9,63K",3.4500000000000003E-2]
["2020-09-08",75.63,79.41,79.55,75.239999999999995,"22,56K",-4.4499999999999998E-2]
["2020-09-09",77.599999999999994,75.09,77.680000000000007,75.02,"33,10K",2.5999999999999999E-2]
["2020-09-10",77.28,77.45,78.099999999999994,76.349999999999994,"9,98K",-4.1000000000000003E-3]
["2020-09-11",75.08,75.790000000000006,76.02,74.61,"11,84K",-2.8500000000000001E-2]
["2020-09-14",76.95,76.48,77.069999999999993,75.8,"2,80K",2.4899999999999999E-2]
["2020-09-15",78.040000000000006,76.73,78.12,76.599999999999994,"10,76K",1.4200000000000001E-2]
["2020-09-16",78.3,77.849999999999994,78.36,77.63,"6,24K",3.3E-3]
["2020-09-17",75.819999999999993,74.95,76.37,74.42,"14,06K",-3.1699999999999999E-2]
["2020-09-18",74.319999999999993,75.459999999999994,75.95,74.319999999999993,"6,71K",-1.9800000000000002E-2]
["2020-09-21",70.66,73.260000000000005,73.31,70.47,"25,57K",-4.9200000000000001E-2]
["2020-09-22",72.75,72.510000000000005,73.34,72.17,"13,06K",2.9600000000000001E-2]
["2020-09-23",73.62,74.239999999999995,74.98,73.62,"2,88K",1.2E-2]
["2020-09-24",71.66,70.88,71.680000000000007,70.16,"16,73K",-2.6599999999999999E-2]
["2020-09-25",72.66,71.819999999999993,72.760000000000005,70.709999999999994,"7,29K",1.4E-2]
["2020-09-28",76.180000000000007,74.98,76.3,74.98,"8,72K",4.8399999999999999E-2]
["2020-09-29",75.25,76.34,76.34,75.06,"5,44K",-1.2200000000000001E-2]
["2020-09-30",76.819999999999993,74.3,76.819999999999993,74.14,"7,88K",2.0899999999999998E-2]
["2020-10-01",77.11,77.290000000000006,77.650000000000006,76.69,"12,09K",3.8E-3]
["2020-10-02",75.930000000000007,75.319999999999993,76.39,74.459999999999994,"8,93K",-1.5299999999999999E-2]
["2020-10-05",77.31,76.66,77.55,76.33,"10,55K",1.8200000000000001E-2]
["2020-10-06",77.81,77.63,78.2,77.36,"17,18K",6.4999999999999997E-3]
["2020-10-07",77.94,76.78,77.95,76.78,"3,92K",1.6999999999999999E-3]
["2020-10-08",79.27,79.489999999999995,79.77,79.02,"2,85K",1.7100000000000001E-2]
["2020-10-09",80.510000000000005,80.3,80.52,80.11,"17,65K",1.5599999999999999E-2]
["2020-10-12",83.36,81.36,83.36,81.34,"8,74K",3.5400000000000001E-2]
["2020-10-13",83.78,83.38,84.01,83.11,"7,18K",5.0000000000000001E-3]
["2020-10-14",82.78,83.6,83.89,82.78,"5,34K",-1.1900000000000001E-2]
["2020-10-15",81.099999999999994,81.14,81.33,80.12,"10,91K",-2.0299999999999999E-2]
["2020-10-16",82.73,82.15,83.33,81.77,"12,65K",2.01E-2]
["2020-10-19",81.03,82.71,82.94,80.8,"7,12K",-2.0500000000000001E-2]
["2020-10-20",79.260000000000005,79.73,80,78.959999999999994,"9,72K",-2.18E-2]
["2020-10-21",79.099999999999994,79.73,79.86,78.5,"10,22K",-2E-3]
["2020-10-22",78.84,78.14,79.239999999999995,77.98,"4,92K",-3.3E-3]
["2020-10-23",79.569999999999993,79.73,80.260000000000005,79.569999999999993,"5,19K",9.2999999999999992E-3]
["2020-10-26",76.59,78.27,78.86,76.59,"6,11K",-3.7499999999999999E-2]
["2020-10-27",77.010000000000005,77.66,78.08,76.84,"9,75K",5.4999999999999997E-3]
["2020-10-28",73.2,75.92,75.92,72.540000000000006,"22,11K",-4.9500000000000002E-2]
["2020-10-29",73.78,73.53,73.78,71.91,"17,07K",7.9000000000000008E-3]
["2020-10-30",72.17,71.72,73.16,71,"16,15K",-2.18E-2]
["2020-11-02",74.33,72.98,75.040000000000006,72.91,"19,11K",2.9899999999999999E-2]
["2020-11-03",77.14,74.89,77.14,74.790000000000006,"6,30K",3.78E-2]
["2020-11-04",81.02,76.150000000000006,81.02,75.81,"15,45K",5.0299999999999997E-2]
["2020-11-05",82.53,81.38,83,81.099999999999994,"26,83K",1.8599999999999998E-2]
["2020-11-06",81.7,81.52,82.2,80.05,"22,21K",-1.01E-2]
["2020-11-09",86.98,83.85,89.35,83.85,"29,98K",6.4600000000000005E-2]
["2020-11-10",83.42,84.61,85.04,82.48,"7,84K",-4.0899999999999999E-2]
["2020-11-11",85.55,84.59,85.75,84.22,"4,12K",2.5499999999999998E-2]
["2020-11-12",84.57,84.56,85.12,84.31,"8,79K",-1.15E-2]
["2020-11-13",84.54,84.2,84.98,84.2,"7,80K",-4.0000000000000002E-4]
["2020-11-16",87.43,86.93,88.2,86.74,"12,28K",3.4200000000000001E-2]
["2020-11-17",86.68,87.17,87.17,85.94,"2,12K",-8.6E-3]
["2020-11-18",86.93,86,87.3,86,"3,77K",2.8999999999999998E-3]
["2020-11-19",84.37,84.84,84.88,83.95,"11,64K",-2.9399999999999999E-2]
["2020-11-20",85.19,84.5,85.3,84.46,"1,48K",9.7000000000000003E-3]
["2020-11-23",84.41,84.79,85.44,84.41,"10,03K",-9.1999999999999998E-3]
["2020-11-24",87.47,86.44,87.47,86.08,"5,06K",3.6299999999999999E-2]
["2020-11-25",87.1,87.9,88.03,86.97,"4,91K",-4.1999999999999997E-3]
["2020-11-26",87.28,87.43,87.5,87.23,"7,99K",2.0999999999999999E-3]
["2020-11-27",87.35,87.12,87.72,87.12,"7,84K",8.0000000000000004E-4]
["2020-11-30",85.59,86.14,86.79,85.51,"4,95K",-2.01E-2]
["2020-12-01",88.24,87.95,88.74,87.83,"15,58K",3.1E-2]
["2020-12-02",87.45,87.18,87.52,86.7,"14,93K",-8.9999999999999993E-3]
["2020-12-03",87.79,87.43,87.8,87.3,"7,76K",3.8999999999999998E-3]
["2020-12-04",88.61,87.7,88.61,87.41,"17,30K",9.2999999999999992E-3]
["2020-12-07",88.74,88.66,88.79,88.23,"16,06K",1.5E-3]
["2020-12-08",89.07,88.3,89.07,87.65,"6,49K",3.7000000000000002E-3]
["2020-12-09",89.06,89.44,89.71,89.06,"21,67K",-1E-4]
["2020-12-10",87.92,87.99,88.35,86.92,"13,79K",-1.2800000000000001E-2]
["2020-12-11",86.48,87.43,87.43,85.73,"9,35K",-1.6400000000000001E-2]
["2020-12-14",87.84,88.04,88.99,87.84,"8,43K",1.5699999999999999E-2]
["2020-12-15",87.26,86.99,87.72,86.99,"5,48K",-6.6E-3]
["2020-12-16",88.85,88.56,88.87,88.01,"5,48K",1.8200000000000001E-2]
["2020-12-17",88.92,89.31,89.4,88.9,"11,93K",8.0000000000000004E-4]
["2020-12-18",88.24,89.15,89.42,88.04,"6,82K",-7.6E-3]
["2020-12-21",86.54,88.33,88.54,84.44,"23,45K",-1.9300000000000001E-2]
["2020-12-22",87.93,87.62,88.47,87.62,"5,30K",1.61E-2]
["2020-12-23",88.7,88.23,88.73,88.23,"2,56K",8.8000000000000005E-3]
["2020-12-28",90.02,89.69,90.2,89.52,"13,64K",1.49E-2]
["2020-12-29",90.13,90.8,90.85,89.9,"20,53K",1.1999999999999999E-3]
["2020-12-30",89.84,90.06,90.4,89.84,"20,16K",-3.2000000000000002E-3]
["2021-01-04",87.94,91.52,91.82,87.72,"9,19K",-2.1100000000000001E-2]
["2021-01-05",88.57,88,89.14,87.5,"17,29K",7.1999999999999998E-3]
["2021-01-06",91.28,88.53,91.56,87.49,"11,55K",3.0599999999999999E-2]
["2021-01-07",93,91.36,93.36,91,"11,01K",1.8800000000000001E-2]
["2021-01-08",93.57,94.25,94.25,93.3,"8,94K",6.1000000000000004E-3]
["2021-01-11",94.15,93.87,94.3,93.41,"6,46K",6.1999999999999998E-3]
["2021-01-12",93.84,94.09,94.33,93.42,"4,17K",-3.3E-3]
["2021-01-13",94.15,93.76,94.2,92.88,"2,77K",3.3E-3]
["2021-01-14",94.59,94.64,95.08,94.42,"5,40K",4.7000000000000002E-3]
["2021-01-15",93.04,93.26,93.5,91.91,"8,72K",-1.6400000000000001E-2]
["2021-01-18",93.1,92.54,93.1,92.35,"5,23K",5.9999999999999995E-4]
["2021-01-19",93.22,93.85,93.85,93.11,"1,04K",1.2999999999999999E-3]
["2021-01-20",96.12,94.03,96.23,94,"6,64K",3.1099999999999999E-2]
["2021-01-21",96.44,97.24,97.24,96.24,"2,99K",3.3E-3]
["2021-01-22",95.57,95.56,95.77,94.66,"15,10K",-8.9999999999999993E-3]
["2021-01-25",95.13,96.46,96.52,94.15,"2,62K",-4.5999999999999999E-3]
["2021-01-26",96.39,95.88,96.89,95.88,"4,84K",1.32E-2]
["2021-01-27",93.5,95.86,96.38,93,"8,47K",-0.03]
["2021-01-28",94.51,91.14,94.89,89.95,"9,08K",1.0800000000000001E-2]
["2021-01-29",90.52,91.01,92.67,90.52,"8,49K",-4.2200000000000001E-2]
["2021-02-01",92.22,90.87,92.22,90.74,"6,38K",1.8800000000000001E-2]
["2021-02-02",96.52,93.88,96.52,93.88,"5,27K",4.6600000000000003E-2]
["2021-02-03",96.17,97.03,97.03,95.79,"5,35K",-3.5999999999999999E-3]
["2021-02-04",97.88,96.18,97.88,96.18,"6,97K",1.78E-2]
["2021-02-05",99.02,99.03,99.64,98.48,"4,66K",1.1599999999999999E-2]
["2021-02-08",99.4,99.51,99.88,99.4,"7,67K",3.8E-3]
["2021-02-09",99.59,99.87,100.06,99.26,"3,26K",1.9E-3]
["2021-02-10",99.09,100.16,100.48,98.18,"1,82K",-5.0000000000000001E-3]
["2021-02-11",99.79,99.71,100.04,99.62,"4,16K",7.1000000000000004E-3]
["2021-02-12",100.12,99.39,100.2,99.01,"3,20K",3.3E-3]
["2021-02-15",101.68,101.4,101.78,101.34,"2,35K",1.5599999999999999E-2]
["2021-02-16",100.92,101.7,101.76,100.82,"3,49K",-7.4999999999999997E-3]
["2021-02-17",99.91,100.78,101.2,99.91,"13,55K",-0.01]
["2021-02-18",99.27,100.66,100.82,98.77,"6,22K",-6.4000000000000003E-3]
["2021-02-19",100.38,99.68,100.6,99.4,"4,44K",1.12E-2]
["2021-02-22",98.18,97.82,98.18,97.58,"5,71K",-2.1899999999999999E-2]
["2021-02-23",96.64,98.36,98.36,94.86,"10,36K",-1.5699999999999999E-2]
["2021-02-24",99.02,97.45,99.14,97.12,"6,11K",2.46E-2]
["2021-02-25",97.54,100,100.12,97.35,"7,64K",-1.49E-2]
["2021-02-26",96.19,94.84,96.26,93.39,"13,61K",-1.38E-2]
["2021-03-01",99.26,97.07,99.34,96.97,"9,74K",3.1899999999999998E-2]
["2021-03-02",98.16,98.85,99.72,98.16,"6,94K",-1.11E-2]
["2021-03-03",97.58,98.83,99.22,96.6,"6,12K",-5.8999999999999999E-3]
["2021-03-04",95.92,95.43,96.08,94.21,"11,10K",-1.7000000000000001E-2]
["2021-03-05",92.84,93.05,96,92.29,"9,92K",-3.2099999999999997E-2]
["2021-03-08",99.36,96.14,99.81,95.79,"10,68K",7.0199999999999999E-2]
["2021-03-09",100.22,98.24,100.22,98.2,"20,79K",8.6999999999999994E-3]
["2021-03-10",100.8,99.18,100.92,99.18,"17,84K",5.7999999999999996E-3]
["2021-03-11",102.94,101.64,102.94,101.34,"2,26K",2.12E-2]
["2021-03-12",101.58,101.48,102.04,101.18,"5,54K",-1.32E-2]
["2021-03-15",102.58,102.7,103.38,102.02,"2,52K",9.7999999999999997E-3]
["2021-03-16",104.42,104.1,104.92,103.5,"3,53K",1.7899999999999999E-2]
["2021-03-17",103.02,104.08,104.08,102.66,"5,64K",-1.34E-2]
["2021-03-18",103.62,103.6,104,102.66,"70,67K",5.7999999999999996E-3]
["2021-03-19",101.72,101.92,102.3,100.3,"8,34K",-1.83E-2]
["2021-03-22",102.66,100.92,102.76,100.86,"5,26K",9.1999999999999998E-3]
["2021-03-23",103.18,102.38,103.78,101.98,"29,60K",5.1000000000000004E-3]
["2021-03-24",103.04,101.92,103.34,101.82,"11,58K",-1.4E-3]
["2021-03-25",101.36,101.18,101.76,99.37,"10,60K",-1.6299999999999999E-2]
["2021-03-26",103.66,103.06,103.66,102.64,"6,07K",2.2700000000000001E-2]
["2021-03-29",104.8,104.6,105.22,104.2,"8,01K",1.0999999999999999E-2]
["2021-03-30",105.36,105.86,105.98,104.8,"9,62K",5.3E-3]
["2021-03-31",106.42,105.18,106.42,104.98,"6,35K",1.01E-2]
["2021-04-01",107.46,106.68,107.72,106.54,"10,59K",9.7999999999999997E-3]
["2021-04-06",110.84,110.24,110.94,110.08,"9,00K",3.15E-2]
["2021-04-07",110.04,110.12,110.46,109.78,"9,59K",-7.1999999999999998E-3]
["2021-04-08",110.86,111.32,111.32,110.48,"8,19K",7.4999999999999997E-3]
["2021-04-09",111.62,111.34,111.74,111.16,"11,25K",6.8999999999999999E-3]
["2021-04-12",112.32,112.34,112.66,112.12,"4,24K",6.3E-3]
["2021-04-13",112.74,112.9,113.04,112,"4,28K",3.7000000000000002E-3]
["2021-04-14",113.06,113,113.5,112.84,"2,99K",2.8E-3]
["2021-04-15",114,112.76,114.22,112.76,"8,15K",8.3000000000000001E-3]
["2021-04-16",114.76,114.16,115.2,114.08,"16,45K",6.7000000000000002E-3]
["2021-04-19",113.62,114.78,114.9,113.62,"5,07K",-9.9000000000000008E-3]
["2021-04-20",111.22,113.52,113.68,111.22,"14,16K",-2.1100000000000001E-2]
["2021-04-21",113.06,111.98,113.06,111.62,"6,43K",1.6500000000000001E-2]
["2021-04-22",114.36,113.72,114.36,113.26,"4,98K",1.15E-2]
["2021-04-23",113.84,112.24,113.84,111.86,"4,11K",-4.4999999999999997E-3]
["2021-04-26",114.58,113.82,114.8,113.42,"2,13K",6.4999999999999997E-3]
["2021-04-27",114.22,114.8,114.88,113.78,"11,69K",-3.0999999999999999E-3]
["2021-04-28",114.36,114.86,114.86,114.28,"4,64K",1.1999999999999999E-3]
["2021-04-29",114.3,115.18,115.5,114.3,"2,58K",-5.0000000000000001E-4]
["2021-04-30",114.54,114.84,115.06,114.1,"8,77K",2.0999999999999999E-3]
["2021-05-03",115.16,115.28,115.78,114.82,"9,18K",5.4000000000000003E-3]
["2021-05-04",112.42,114.92,115.22,111.92,"7,96K",-2.3800000000000002E-2]
["2021-05-05",114.74,114.34,115,113.8,"9,75K",2.06E-2]
["2021-05-06",114.04,114.38,114.52,112.5,"8,96K",-6.1000000000000004E-3]
["2021-05-07",116.34,115.48,117.98,114.98,"7,34K",2.0199999999999999E-2]
["2021-05-10",115.9,116.2,116.26,115.34,"4,79K",-3.8E-3]
["2021-05-11",111.42,113.02,113.02,109.68,"19,43K",-3.8699999999999998E-2]
["2021-05-12",109.5,111.58,111.82,109.5,"11,11K",-1.72E-2]
["2021-05-13",110.2,107.38,111.04,106.52,"8,43K",6.4000000000000003E-3]
["2021-05-14",112.56,111.22,112.56,110.86,"6,34K",2.1399999999999999E-2]
["2021-05-17",111.74,112.78,112.92,111.52,"8,12K",-7.3000000000000001E-3]
["2021-05-18",111.66,113.02,113.1,111.3,"11,99K",-6.9999999999999999E-4]
["2021-05-19",107.54,108.52,108.66,106.4,"10,24K",-3.6900000000000002E-2]
["2021-05-20",111.58,109.28,111.58,108.36,"5,27K",3.7600000000000001E-2]
["2021-05-21",112.56,111.9,113.42,111.56,"6,44K",8.8000000000000005E-3]
["2021-05-25",113.04,114.1,114.14,113.04,"5,61K",4.3E-3]
["2021-05-26",113.6,113.74,113.9,112.84,"3,80K",5.0000000000000001E-3]
["2021-05-27",114.26,113.22,114.6,113.02,"3,00K",5.7999999999999996E-3]
["2021-05-28",114.72,114.74,115.26,114.64,"5,48K",4.0000000000000001E-3]
["2021-05-31",113.42,114.42,114.56,113.38,"3,64K",-1.1299999999999999E-2]
["2021-06-01",114.06,114.2,115.34,113.62,"3,71K",5.5999999999999999E-3]
["2021-06-02",114.62,113.96,114.62,113.72,"1,81K",4.8999999999999998E-3]
["2021-06-03",114.6,114.54,114.66,112.6,"2,24K",-2.0000000000000001E-4]
["2021-06-04",115.44,114.46,115.56,114.26,"4,50K",7.3000000000000001E-3]
["2021-06-07",114.96,115.6,116,114.96,"1,87K",-4.1999999999999997E-3]
["2021-06-08",114.98,115.7,116.14,114.98,"1,46K",2.0000000000000001E-4]
["2021-06-09",115.8,116.08,116.08,115.58,"1,33K",7.1000000000000004E-3]
["2021-06-10",116.34,115.52,116.84,115,"4,24K",4.7000000000000002E-3]
["2021-06-11",117.08,117,117.22,116.16,"4,41K",6.4000000000000003E-3]
["2021-06-14",116.68,117.84,117.84,116.68,"1,01K",-3.3999999999999998E-3]
["2021-06-15",116.9,118.1,118.24,116.9,"3,45K",1.9E-3]
["2021-06-16",117.28,117.42,117.58,117.08,"4,48K",3.3E-3]
["2021-06-17",118.14,116.48,118.24,116.48,"2,49K",7.3000000000000001E-3]
["2021-06-18",116.04,118.32,118.32,115.74,"3,41K",-1.78E-2]
["2021-06-21",117.64,114.78,117.7,114.74,"6,02K",1.38E-2]
["2021-06-22",119,118.3,119.1,117.84,"4,16K",1.1599999999999999E-2]
["2021-06-23",118.96,119.68,119.68,118.72,"2,35K",-2.9999999999999997E-4]
["2021-06-24",120.16,119.38,120.34,119.38,"1,91K",1.01E-2]
["2021-06-25",120.76,120.16,120.78,120.08,"3,16K",5.0000000000000001E-3]
["2021-06-28",120.86,121.1,121.48,120.86,"6,03K",8.0000000000000004E-4]
["2021-06-29",122.12,121.52,122.46,121.52,"7,06K",1.04E-2]
["2021-06-30",122.66,122.22,122.76,121.4,"3,74K",4.4000000000000003E-3]
["2021-07-01",123.44,123.24,123.88,122.62,"3,90K",6.4000000000000003E-3]
["2021-07-02",125.04,124.3,125.06,124.28,"4,41K",1.2999999999999999E-2]
["2021-07-05",125.92,125.46,125.94,125.28,"1,36K",7.0000000000000001E-3]
["2021-07-06",124.86,125.34,126.1,124.28,"3,04K",-8.3999999999999995E-3]
["2021-07-07",126.42,125.9,126.8,125.38,"3,31K",1.2500000000000001E-2]
["2021-07-08",123.72,125.56,125.56,122.5,"8,66K",-2.1399999999999999E-2]
["2021-07-09",126.54,124.76,126.54,124.58,"4,32K",2.2800000000000001E-2]
["2021-07-12",127.24,126.56,127.42,125.68,"5,90K",5.4999999999999997E-3]
["2021-07-13",128.54,127.5,128.54,127.24,"6,35K",1.0200000000000001E-2]
["2021-07-14",127.46,127.26,128.54,127.24,"2,06K",-8.3999999999999995E-3]
["2021-07-15",127.24,127.22,127.56,126.62,"3,57K",-1.6999999999999999E-3]
["2021-07-16",126.22,126.86,127.8,126,"2,87K",-8.0000000000000002E-3]
["2021-07-19",121.4,124.24,124.34,119.92,"12,39K",-3.8199999999999998E-2]
["2021-07-20",124.52,122.62,124.9,121.94,"5,77K",2.5700000000000001E-2]
["2021-07-21",126.32,125.54,126.42,125.42,"5,11K",1.4500000000000001E-2]
["2021-07-22",127.12,127.28,127.48,126.3,"3,10K",6.3E-3]
["2021-07-23",129.97999999999999,128.41999999999999,130,128.34,"5,09K",2.2499999999999999E-2]
["2021-07-26",130.30000000000001,129.47999999999999,130.30000000000001,128.58000000000001,"6,19K",2.5000000000000001E-3]
["2021-07-27",128.04,130.04,130.4,128.04,"4,97K",-1.7299999999999999E-2]
["2021-07-28",129.41999999999999,129.02000000000001,129.91999999999999,129,"2,88K",1.0800000000000001E-2]
["2021-07-29",129.82,129.08000000000001,130,128.82,"2,89K",3.0999999999999999E-3]
["2021-07-30",128.38,127.32,129,127.1,"1,62K",-1.11E-2]
["2021-08-02",129.16,129.80000000000001,129.91999999999999,129,"5,35K",6.1000000000000004E-3]
["2021-08-03",128.32,128.28,128.6,127.14,"5,14K",-6.4999999999999997E-3]
["2021-08-04",129.19999999999999,129.66,129.86000000000001,128.54,"3,05K",6.8999999999999999E-3]
["2021-08-05",130.08000000000001,129.22,130.1,129.12,"6,79K",6.7999999999999996E-3]
["2021-08-06",131.66,130.66,131.78,130.5,"2,68K",1.21E-2]
["2021-08-09",131.68,131.46,131.91999999999999,131.16,"4,49K",2.0000000000000001E-4]
["2021-08-10",132.36000000000001,131.76,132.9,131.76,"3,31K",5.1999999999999998E-3]
["2021-08-11",132.36000000000001,132.41999999999999,132.9,132.02000000000001,"2,25K",0]
["2021-08-12",132.9,132.68,133,132.36000000000001,"2,29K",4.1000000000000003E-3]
["2021-08-13",133.18,133.68,133.88,133.13999999999999,"2,20K",2.0999999999999999E-3]
["2021-08-16",132.54,132.69999999999999,133.19999999999999,131.82,"2,25K",-4.7999999999999996E-3]
["2021-08-17",133.24,133.26,133.47999999999999,132.80000000000001,"1,95K",5.3E-3]
["2021-08-18",132.86000000000001,133.4,133.44,132.63999999999999,"1,79K",-2.8999999999999998E-3]
["2021-08-19",130.47999999999999,129.04,130.88,127.84,"12,18K",-1.7899999999999999E-2]
["2021-08-20",132.82,130.36000000000001,132.97999999999999,129.56,"11,22K",1.7899999999999999E-2]
["2021-08-23",135.08000000000001,133.69999999999999,135.1,133.16,"5,88K",1.7000000000000001E-2]
["2021-08-24",135.36000000000001,135.47999999999999,135.58000000000001,134.78,"2,72K",2.0999999999999999E-3]
["2021-08-25",135.63999999999999,135.38,135.66,135.06,"2,98K",2.0999999999999999E-3]
["2021-08-26",134.54,135.13999999999999,135.56,134.13999999999999,"5,43K",-8.0999999999999996E-3]
["2021-08-27",135.63999999999999,134.52000000000001,135.76,134.4,"7,36K",8.2000000000000007E-3]
["2021-08-30",137.5,135.94,137.54,135.94,"16,97K",1.37E-2]
["2021-08-31",137.18,137.58000000000001,137.62,135.56,"20,51K",-2.3E-3]
["2021-09-01",136.62,137.74,137.9,136.46,"9,05K",-4.1000000000000003E-3]
["2021-09-02",137.24,136.5,137.36000000000001,136.44,"3,77K",4.4999999999999997E-3]
["2021-09-03",136.6,137.13999999999999,137.30000000000001,135.76,"6,56K",-4.7000000000000002E-3]
["2021-09-06",137.47999999999999,137.08000000000001,137.63999999999999,137.04,"3,00K",6.4000000000000003E-3]
["2021-09-07",136.02000000000001,137.1,137.1,135.63999999999999,"3,83K",-1.06E-2]
["2021-09-08",135.52000000000001,136.1,136.5,135,"5,31K",-3.7000000000000002E-3]
["2021-09-09",136.06,134.66,137.02000000000001,134.38,"4,36K",4.0000000000000001E-3]
["2021-09-10",134.18,135.41999999999999,136.02000000000001,133.82,"2,41K",-1.38E-2]
["2021-09-13",133.04,134.38,134.94,132.80000000000001,"6,21K",-8.5000000000000006E-3]
["2021-09-14",132.72,133.44,134.24,132.34,"8,21K",-2.3999999999999998E-3]
["2021-09-15",132.54,132.5,132.68,131.56,"6,06K",-1.4E-3]
["2021-09-16",132.91999999999999,134.30000000000001,134.68,132.46,"3,54K",2.8999999999999998E-3]
["2021-09-17",132.4,134.66,134.66,132.4,"1,52K",-3.8999999999999998E-3]
["2021-09-20",127.68,129.94,129.94,127.5,"30,05K",-3.56E-2]
["2021-09-21",128.9,129.28,130.5,127.24,"18,48K",9.5999999999999992E-3]
["2021-09-22",130.22,128.9,130.22,128.19999999999999,"4,25K",1.0200000000000001E-2]
["2021-09-23",133.16,131.24,133.19999999999999,131.02000000000001,"12,00K",2.2599999999999999E-2]
["2021-09-24",132.69999999999999,132.34,133.44,131.68,"7,72K",-3.5000000000000001E-3]
["2021-09-27",133.32,134.91999999999999,134.91999999999999,133.04,"5,07K",4.7000000000000002E-3]
["2021-09-28",128.46,132.46,132.46,128.38,"9,77K",-3.6499999999999998E-2]
["2021-09-29",129.76,129.34,130.41999999999999,128.68,"6,88K",1.01E-2]
["2021-09-30",128.82,131.22,131.34,128.78,"5,40K",-7.1999999999999998E-3]
["2021-10-01",127.2,124.24,127.38,123.86,"20,34K",-1.26E-2]
["2021-10-04",124.5,127.62,128.36000000000001,124.5,"7,82K",-2.12E-2]
["2021-10-05",129.34,125.94,129.58000000000001,125.68,"7,03K",3.8899999999999997E-2]
["2021-10-06",126.78,126.82,127.76,125.32,"5,33K",-1.9800000000000002E-2]
["2021-10-07",133.4,131.26,133.78,130.86000000000001,"14,11K",5.2200000000000003E-2]
["2021-10-08",131.80000000000001,132.5,132.76,131.56,"5,01K",-1.2E-2]
["2021-10-11",132.52000000000001,130.47999999999999,132.68,130.1,"8,45K",5.4999999999999997E-3]
["2021-10-12",129.78,127.94,130.6,127.94,"6,24K",-2.07E-2]
["2021-10-13",128.19999999999999,128.54,129.76,127.78,"4,52K",-1.2200000000000001E-2]
["2021-10-14",133.18,130.74,133.18,130.52000000000001,"10,05K",3.8800000000000001E-2]
["2021-10-15",135.52000000000001,134.44,135.76,134.41999999999999,"9,03K",1.7600000000000001E-2]
["2021-10-18",136.24,135.36000000000001,136.5,134.18,"11,40K",5.3E-3]
["2021-10-19",137.91999999999999,136.66,138.06,136.54,"7,71K",1.23E-2]
["2021-10-20",139.18,137.97999999999999,139.36000000000001,137.97999999999999,"5,86K",9.1000000000000004E-3]
["2021-10-21",138.84,138.38,139.46,138.38,"4,88K",-2.3999999999999998E-3]
["2021-10-22",139.26,139.86000000000001,140.6,139.26,"13,84K",3.0000000000000001E-3]
["2021-10-25",141.06,140.12,141.06,139.88,"6,13K",1.29E-2]
["2021-10-26",143.08000000000001,142.6,143.6,142.34,"4,72K",1.43E-2]
["2021-10-27",142.16,142.52000000000001,142.63999999999999,141.66,"7,13K",-6.4000000000000003E-3]
["2021-10-28",142.1,141.18,142.28,141.04,"8,26K",-4.0000000000000002E-4]
["2021-10-29",143.94,141.18,143.94,141,"6,05K",1.29E-2]
["2021-11-01",144.4,145.02000000000001,145.82,143.78,"8,92K",3.2000000000000002E-3]
["2021-11-02",145.94,144.41999999999999,146,144.34,"6,33K",1.0699999999999999E-2]
["2021-11-03",145.68,145.76,145.88,145.5,"2,73K",-1.8E-3]
["2021-11-04",148.91999999999999,148.30000000000001,149.68,148.28,"19,64K",2.2200000000000001E-2]
["2021-11-05",151.04,149.38,152.28,149.38,"16,75K",1.4200000000000001E-2]
["2021-11-08",150.46,150.1,151.19999999999999,150,"21,60K",-3.8E-3]
["2021-11-09",149.1,149.69999999999999,150.56,148.74,"5,51K",-8.9999999999999993E-3]
["2021-11-10",149.84,149.6,150.04,148.4,"5,84K",5.0000000000000001E-3]
["2021-11-11",149.28,149.02000000000001,149.69999999999999,148.86000000000001,"2,25K",-3.7000000000000002E-3]
["2021-11-12",150.9,149.28,151.04,148.94,"8,61K",1.09E-2]
["2021-11-15",151.76,151.24,152.36000000000001,151.16,"5,25K",5.7000000000000002E-3]
["2021-11-16",154.16,152.13999999999999,154.16,151.66,"6,80K",1.5800000000000002E-2]
["2021-11-17",153.52000000000001,154.19999999999999,154.24,152.94,"8,48K",-4.1999999999999997E-3]
["2021-11-18",153.18,153.68,154.28,151.76,"7,25K",-2.2000000000000001E-3]
["2021-11-19",154.54,154.91999999999999,155.38,153.69999999999999,"6,03K",8.8999999999999999E-3]
["2021-11-22",156.78,155.32,157.69999999999999,155,"14,88K",1.4500000000000001E-2]
["2021-11-23",152.46,153.06,154.69999999999999,151.72,"9,07K",-2.76E-2]
["2021-11-24",154.88,154.16,155.22,152.80000000000001,"6,28K",1.5900000000000001E-2]
["2021-11-25",155.96,156.41999999999999,156.41999999999999,155.80000000000001,"3,06K",7.0000000000000001E-3]
["2021-11-26",147.16,149.62,150.88,146.72,"8,99K",-5.6399999999999999E-2]
["2021-11-29",150.96,150.30000000000001,151.52000000000001,149.4,"14,72K",2.58E-2]
["2021-11-30",147.06,147.96,149.6,146.26,"19,58K",-2.58E-2]
["2021-12-01",150.19999999999999,147.58000000000001,150.58000000000001,147.5,"15,17K",2.1399999999999999E-2]
["2021-12-02",144.41999999999999,142.91999999999999,145.62,141.34,"20,58K",-3.85E-2]
["2021-12-03",143.58000000000001,146.58000000000001,147.9,142.63999999999999,"14,47K",-5.7999999999999996E-3]
["2021-12-06",146.82,145.38,147.16,143.58000000000001,"12,06K",2.2599999999999999E-2]
["2021-12-07",154.1,149.63999999999999,154.22,149.41999999999999,"23,33K",4.9599999999999998E-2]
["2021-12-08",152.30000000000001,154.04,155.02000000000001,151.9,"9,57K",-1.17E-2]
["2021-12-09",153.62,153.46,153.63999999999999,152.4,"9,94K",8.6999999999999994E-3]
["2021-12-10",152.56,152.41999999999999,154.56,152.1,"5,74K",-6.8999999999999999E-3]
["2021-12-13",152.66,155.34,156.41999999999999,152.26,"15,80K",6.9999999999999999E-4]
["2021-12-14",149,153.26,153.52000000000001,148.78,"9,08K",-2.4E-2]
["2021-12-15",148.91999999999999,150.62,150.80000000000001,148.91999999999999,"8,23K",-5.0000000000000001E-4]
["2021-12-16",154.08000000000001,155.74,157.28,153.62,"12,75K",3.4599999999999999E-2]
["2021-12-17",150.56,151.63999999999999,152.02000000000001,147.36000000000001,"10,87K",-2.2800000000000001E-2]
["2021-12-20",143.12,144.94,146.24,143.12,"13,83K",-4.9399999999999999E-2]
["2021-12-21",148.30000000000001,147.28,148.52000000000001,146.66,"5,81K",3.6200000000000003E-2]
["2021-12-22",152.5,150.54,152.5,149.96,"5,58K",2.8299999999999999E-2]
["2021-12-23",155.76,153.46,155.82,153.22,"4,91K",2.1399999999999999E-2]
["2021-12-27",157.96,155.02000000000001,158.28,155.02000000000001,"7,73K",1.41E-2]
["2021-12-28",159.78,159.32,160.86000000000001,159.30000000000001,"8,59K",1.15E-2]
["2021-12-29",159.02000000000001,160.18,160.69999999999999,158.68,"8,89K",-4.7999999999999996E-3]
["2021-12-30",159.97999999999999,159.74,160.44,159.74,"2,05K",6.0000000000000001E-3]
["2022-01-03",158.4,159,159.72,157.62,"11,98K",-9.9000000000000008E-3]
["2022-01-04",160.13999999999999,160.84,161.78,159.5,"17,21K",1.0999999999999999E-2]
["2022-01-05",159.18,159.69999999999999,160.04,158.72,"4,30K",-6.0000000000000001E-3]
["2022-01-06",154.02000000000001,153.72,154.82,151.91999999999999,"8,44K",-3.2399999999999998E-2]
["2022-01-07",152.02000000000001,153.58000000000001,154.38,150.88,"18,38K",-1.2999999999999999E-2]
["2022-01-10",147.58000000000001,152.58000000000001,152.6,145.9,"14,24K",-2.92E-2]
["2022-01-11",151.91999999999999,151.4,153,149.44,"15,03K",2.9399999999999999E-2]
["2022-01-12",153.76,154.26,155.97999999999999,152.82,"7,36K",1.21E-2]
["2022-01-13",153.19999999999999,152.62,154.26,152.36000000000001,"7,42K",-3.5999999999999999E-3]
["2022-01-14",148.13999999999999,149.16,149.97999999999999,146.56,"16,89K",-3.3000000000000002E-2]
["2022-01-17",150.26,149.5,150.72,149.08000000000001,"2,98K",1.43E-2]
["2022-01-18",145.86000000000001,148.46,148.5,145.62,"13,58K",-2.93E-2]
["2022-01-19",144.4,143.46,147.26,143.30000000000001,"10,20K",-0.01]
["2022-01-20",146.47999999999999,143.46,146.68,142.58000000000001,"16,27K",1.44E-2]
["2022-01-21",139.26,138.28,140,135.44,"32,50K",-4.9299999999999997E-2]
["2022-01-24",127.54,135.58000000000001,136.28,127.16,"42,27K",-8.4199999999999997E-2]
["2022-01-25",129.76,132.24,134.18,128,"24,60K",1.7399999999999999E-2]
["2022-01-26",136.1,133.9,137.38,133.9,"35,88K",4.8899999999999999E-2]
["2022-01-27",137.04,130.91999999999999,138.18,130.78,"33,19K",6.8999999999999999E-3]
["2022-01-28",134.02000000000001,133.18,134.24,129,"22,19K",-2.1999999999999999E-2]
["2022-01-31",139.62,137.88,140.32,136.63999999999999,"21,01K",4.1799999999999997E-2]
["2022-02-01",142.41999999999999,141.96,142.84,140.36000000000001,"25,53K",2.01E-2]
["2022-02-02",144.19999999999999,145.22,146.26,143.66,"27,82K",1.2500000000000001E-2]
["2022-02-03",140.74,143.91999999999999,144,140.5,"15,66K",-2.4E-2]
["2022-02-04",137.66,140.41999999999999,140.68,135.91999999999999,"18,40K",-2.1899999999999999E-2]
["2022-02-07",138.82,139.41999999999999,140.26,137.80000000000001,"9,80K",8.3999999999999995E-3]
["2022-02-08",139.68,138.58000000000001,139.68,137.22,"10,26K",6.1999999999999998E-3]
["2022-02-09",143.74,141.36000000000001,144.06,141.13999999999999,"12,24K",2.9100000000000001E-2]
["2022-02-10",141.91999999999999,144.44,144.5,140.94,"13,98K",-1.2699999999999999E-2]
["2022-02-11",138.66,139.16,141,138,"12,73K",-2.3E-2]
["2022-02-14",134.91999999999999,135.36000000000001,135.6,131.88,"28,73K",-2.7E-2]
["2022-02-15",137.72,134.4,138.4,134.4,"13,10K",2.0799999999999999E-2]
["2022-02-16",136.32,137.24,138.68,135.69999999999999,"6,13K",-1.0200000000000001E-2]
["2022-02-17",135.06,137.72,137.84,134.1,"7,88K",-9.1999999999999998E-3]
["2022-02-18",131.36000000000001,133.86000000000001,134.04,130.58000000000001,"15,40K",-2.7400000000000001E-2]
["2022-02-21",128.44,132.4,132.62,128.28,"13,17K",-2.2200000000000001E-2]
["2022-02-22",129.28,126.66,131.5,126.34,"28,25K",6.4999999999999997E-3]
["2022-02-23",127.22,129.82,130.80000000000001,126.72,"15,54K",-1.5900000000000001E-2]
["2022-02-24",123.14,119.72,123.96,118.48,"25,47K",-3.2099999999999997E-2]
["2022-02-25",132.5,126.34,132.58000000000001,125.78,"33,00K",7.5999999999999998E-2]
["2022-02-28",134,130.91999999999999,134.12,129.69999999999999,"13,47K",1.1299999999999999E-2]
["2022-03-01",131.52000000000001,134.52000000000001,135.04,131.41999999999999,"15,17K",-1.8499999999999999E-2]
["2022-03-02",135.26,130.5,135.62,130.19999999999999,"8,24K",2.8400000000000002E-2]
["2022-03-03",134.84,135.9,138.18,134,"12,14K",-3.0999999999999999E-3]
["2022-03-04",131.96,134.44,135.22,131.86000000000001,"6,28K",-2.1399999999999999E-2]
["2022-03-07",130.56,131.04,134.5,129.69999999999999,"11,73K",-1.06E-2]
["2022-03-08",125.04,126.52,128.63999999999999,124.5,"9,76K",-4.2299999999999997E-2]
["2022-03-09",128.72,126.78,129.41999999999999,126.52,"10,34K",2.9399999999999999E-2]
["2022-03-10",125.92,129.13999999999999,129.16,125.92,"10,27K",-2.18E-2]
["2022-03-11",128.9,129.08000000000001,133,128.62,"10,93K",2.3699999999999999E-2]
["2022-03-14",125.36,128.12,128.76,125.36,"12,15K",-2.75E-2]
["2022-03-15",128.74,122.92,128.74,121.86,"14,81K",2.7E-2]
["2022-03-16",133.24,131.76,134,131.5,"13,74K",3.5000000000000003E-2]
["2022-03-17",134.86000000000001,134.72,134.86000000000001,132.82,"18,48K",1.2200000000000001E-2]
["2022-03-18",138.72,136.08000000000001,138.72,135.58000000000001,"16,32K",2.86E-2]
["2022-03-21",140.06,140.34,142,139.96,"5,12K",9.7000000000000003E-3]
["2022-03-22",143.82,141.84,144.24,141.58000000000001,"14,53K",2.6800000000000001E-2]
["2022-03-23",142.96,144.34,144.34,142.54,"10,24K",-6.0000000000000001E-3]
["2022-03-24",142.97999999999999,142.6,144.08000000000001,142,"3,80K",1E-4]
["2022-03-25",145.12,145,146.5,143.80000000000001,"8,84K",1.4999999999999999E-2]
["2022-03-28",146.24,146.56,147.91999999999999,146.24,"7,58K",7.7000000000000002E-3]
["2022-03-29",149.58000000000001,149.12,150.30000000000001,148.06,"16,42K",2.2800000000000001E-2]
["2022-03-30",148.88,150.28,150.5,148.34,"18,69K",-4.7000000000000002E-3]
["2022-03-31",148.32,148.91999999999999,149.47999999999999,148,"12,93K",-3.8E-3]
["2022-04-01",144.91999999999999,146.34,147.02000000000001,144.91999999999999,"10,27K",-2.29E-2]
["2022-04-04",148.19999999999999,146.66,148.28,145.66,"17,81K",2.2599999999999999E-2]
["2022-04-05",148.76,149.36000000000001,150.1,148.12,"18,86K",3.8E-3]
["2022-04-06",142.76,147.18,147.4,142.5,"11,40K",-4.0300000000000002E-2]
["2022-04-07",142.66,143.72,144.9,142.34,"8,01K",-6.9999999999999999E-4]
["2022-04-08",145.94,146.4,147.1,144.24,"11,30K",2.3E-2]
["2022-04-11",141.47999999999999,143.46,144.16,140.86000000000001,"6,07K",-3.0599999999999999E-2]
["2022-04-12",142.63999999999999,139.12,143.5,138.41999999999999,"16,81K",8.2000000000000007E-3]
["2022-04-13",141.12,141.18,141.18,139.30000000000001,"17,47K",-1.0699999999999999E-2]
["2022-04-14",141.94,141.78,143.52000000000001,141.18,"7,91K",5.7999999999999996E-3]
["2022-04-19",143.22,140.36000000000001,143.24,138.5,"4,63K",8.9999999999999993E-3]
["2022-04-20",143.88,142.5,145,142.1,"9,78K",4.5999999999999999E-3]
["2022-04-21",144.18,143.74,146,143.54,"5,73K",2.0999999999999999E-3]
["2022-04-22",135.86000000000001,139.52000000000001,139.63999999999999,135.86000000000001,"20,39K",-5.7700000000000001E-2]
["2022-04-25",130.24,130.96,131.74,129,"11,56K",-4.1399999999999999E-2]
["2022-04-26",129.76,134.22,134.34,129.76,"18,38K",-3.7000000000000002E-3]
["2022-04-27",131.41999999999999,129.34,132.08000000000001,127.98,"14,44K",1.2800000000000001E-2]
["2022-04-28",131.97999999999999,132.63999999999999,134.56,130.26,"9,86K",4.3E-3]
["2022-04-29",131.9,134.58000000000001,134.84,131,"14,37K",-5.9999999999999995E-4]
["2022-05-02",125.82,127.5,127.92,124.8,"15,65K",-4.6100000000000002E-2]
["2022-05-03",129.78,128,129.78,126.6,"6,39K",3.15E-2]
["2022-05-04",126.88,129.4,129.96,126.88,"5,98K",-2.23E-2]
["2022-05-05",127.88,134.12,134.41999999999999,127.32,"15,98K",7.9000000000000008E-3]
["2022-05-06",124.9,126.78,126.78,121.5,"10,27K",-2.3300000000000001E-2]
["2022-05-09",118.6,123.58,123.78,118.4,"18,75K",-5.04E-2]
["2022-05-10",116.5,119.38,121.5,116,"18,45K",-1.77E-2]
["2022-05-11",119.2,118.38,120.46,115.2,"16,18K",2.3199999999999998E-2]
["2022-05-12",114.94,113.7,116.88,112.2,"21,09K",-3.5700000000000003E-2]
["2022-05-13",120.5,116.96,120.62,116.78,"17,14K",4.8399999999999999E-2]
["2022-05-16",118.78,119.2,120.58,118.1,"8,37K",-1.43E-2]
["2022-05-17",121.58,120.38,123.38,119.84,"18,29K",2.3599999999999999E-2]
["2022-05-18",116.8,122.34,122.64,116.58,"4,92K",-3.9300000000000002E-2]
["2022-05-19",112.08,113.5,113.52,109.9,"17,78K",-4.0399999999999998E-2]
["2022-05-20",110.14,112.64,114.06,109.44,"9,57K",-1.7299999999999999E-2]
["2022-05-23",114.32,113.96,114.32,111.02,"17,46K",3.7999999999999999E-2]
["2022-05-24",108.82,111.1,112.08,108.46,"4,02K",-4.8099999999999997E-2]
["2022-05-25",113.14,113.9,114.62,111.56,"8,01K",3.9699999999999999E-2]
["2022-05-26",117.96,114.44,118.48,114.32,"8,35K",4.2599999999999999E-2]
["2022-05-27",122.74,118.66,122.8,118.3,"17,44K",4.0500000000000001E-2]
["2022-05-30",125.44,126.28,126.9,124.68,"10,45K",2.1999999999999999E-2]
["2022-05-31",122.38,123.84,124.7,121.64,"21,00K",-2.4400000000000002E-2]
["2022-06-01",121.32,123.86,125,121,"5,54K",-8.6999999999999994E-3]
["2022-06-02",121.86,122.16,122.9,119.92,"10,96K",4.4999999999999997E-3]
["2022-06-03",121.72,125.16,125.16,121.14,"6,78K",-1.1000000000000001E-3]
["2022-06-06",123.54,123.12,125.3,123.02,"3,34K",1.4999999999999999E-2]
["2022-06-07",122.52,121.22,123.44,120.42,"4,99K",-8.3000000000000001E-3]
["2022-06-08",124.26,124.08,124.36,123.24,"9,30K",1.4200000000000001E-2]
["2022-06-09",121.28,121.96,123.66,120.8,"4,95K",-2.4E-2]
["2022-06-10",111.7,117.12,118,111.7,"22,32K",-7.9000000000000001E-2]
["2022-06-13",105.46,108.5,108.5,104,"25,24K",-5.5899999999999998E-2]
["2022-06-14",103.84,106.5,106.58,103,"13,81K",-1.54E-2]
["2022-06-15",105.28,103.74,106.4,103.2,"17,98K",1.3899999999999999E-2]
["2022-06-16",99.03,104.5,104.5,98.08,"18,01K",-5.9400000000000001E-2]
["2022-06-17",99.16,99.65,100.82,97.62,"33,20K",1.2999999999999999E-3]
["2022-06-20",100.6,99.62,100.6,99.27,"9,20K",1.4500000000000001E-2]
["2022-06-21",103.38,101.16,103.84,101.1,"19,30K",2.76E-2]
["2022-06-22",104.1,100.4,104.42,99.9,"19,45K",7.0000000000000001E-3]
["2022-06-23",104.08,102.44,105.08,102,"10,52K",-2.0000000000000001E-4]
["2022-06-24",109.82,106.48,110.08,106.4,"17,57K",5.5100000000000003E-2]
["2022-06-27",111.14,111.5,112.92,109.86,"25,43K",1.2E-2]
["2022-06-28",109.6,111.6,113.46,109.42,"14,27K",-1.3899999999999999E-2]
["2022-06-29",107.24,106.5,107.66,105.76,"10,87K",-2.1499999999999998E-2]
["2022-06-30",104.96,104.52,105.5,102.88,"14,87K",-2.1299999999999999E-2]
["2022-07-01",105.68,102.94,107.1,102.94,"7,06K",6.8999999999999999E-3]
["2022-07-04",106.9,106.62,107.12,106.08,"1,14K",1.15E-2]
["2022-07-05",105.42,108.48,108.6,104.96,"11,23K",-1.38E-2]
["2022-07-06",109.82,109.56,111.46,109.18,"10,13K",4.1700000000000001E-2]
["2022-07-07",114.02,111.9,114.22,111.72,"5,31K",3.8199999999999998E-2]
["2022-07-08",115.52,114.2,115.52,113.34,"14,30K",1.32E-2]
["2022-07-11",113.56,113.28,114.34,113.04,"9,71K",-1.7000000000000001E-2]
["2022-07-12",113.58,112.54,114.28,111.94,"7,46K",2.0000000000000001E-4]
["2022-07-13",109.76,112.2,112.34,107.74,"10,93K",-3.3599999999999998E-2]
["2022-07-14",107.54,109.84,109.9,106.78,"6,91K",-2.0199999999999999E-2]
["2022-07-15",113.06,109.66,113.32,109.66,"6,14K",5.1299999999999998E-2]
["2022-07-18",114.18,114.48,115.58,113.9,"7,25K",9.9000000000000008E-3]
["2022-07-19",114.4,111.58,114.4,110.42,"10,48K",1.9E-3]
["2022-07-20",118.06,116.54,118.26,115.48,"9,90K",3.2000000000000001E-2]
["2022-07-21",118.42,117.78,118.42,116.32,"8,54K",3.0000000000000001E-3]
["2022-07-22",118.26,119.1,120.66,118.26,"18,30K",-1.4E-3]
["2022-07-25",118.28,117.96,118.86,116.84,"13,05K",2.0000000000000001E-4]
["2022-07-26",116.6,117.5,118.22,116.5,"3,22K",-1.4200000000000001E-2]
["2022-07-27",119.44,118.14,119.84,117.56,"6,10K",2.4400000000000002E-2]
["2022-07-28",123.26,120.7,123.54,120.14,"11,74K",3.2000000000000001E-2]
["2022-07-29",125.88,125.56,127.58,125.46,"14,78K",2.1299999999999999E-2]
["2022-08-01",127.32,126.82,127.94,125.28,"12,38K",1.14E-2]
["2022-08-02",126.86,125.56,127.32,124.62,"14,75K",-3.5999999999999999E-3]
["2022-08-03",129.19999999999999,126.16,129.30000000000001,125.88,"3,96K",1.84E-2]
["2022-08-04",128.56,129.54,130.6,128.46,"29,74K",-5.0000000000000001E-3]
["2022-08-05",127.76,129.18,129.54,126.78,"8,31K",-6.1999999999999998E-3]
["2022-08-08",129.96,130,131.28,129.44,"18,96K",1.72E-2]
["2022-08-09",127.44,128.97999999999999,129.16,126.56,"13,28K",-1.9400000000000001E-2]
["2022-08-10",130.52000000000001,126.84,130.6,126.84,"10,56K",2.4199999999999999E-2]
["2022-08-11",132.47999999999999,132.28,133.97999999999999,131.56,"12,45K",1.4999999999999999E-2]
["2022-08-12",134.44,131.94,134.5,131.84,"9,46K",1.4800000000000001E-2]
["2022-08-15",137.02000000000001,135.96,137.12,135.34,"7,28K",1.9199999999999998E-2]
["2022-08-16",139,138.38,139.22,137.34,"7,07K",1.4500000000000001E-2]
["2022-08-17",136.78,139.1,139.34,136.72,"11,87K",-1.6E-2]
["2022-08-18",138.5,136.4,138.5,136.38,"5,14K",1.26E-2]
["2022-08-19",136.04,137.74,137.96,135.97999999999999,"6,79K",-1.78E-2]
["2022-08-22",133.04,135.1,135.13999999999999,132,"12,62K",-2.2100000000000002E-2]
["2022-08-23",131,131.44,132.76,130.32,"5,44K",-1.5299999999999999E-2]
["2022-08-24",131.9,130.6,131.94,129.78,"5,58K",6.8999999999999999E-3]
["2022-08-25",132.80000000000001,133.26,133.80000000000001,132,"7,18K",6.7999999999999996E-3]
["2022-08-26",129.46,134.72,135.19999999999999,128.94,"11,11K",-2.52E-2]
["2022-08-29",124.06,124.86,124.92,123.18,"11,35K",-4.1700000000000001E-2]
["2022-08-30",121.64,124.86,126.12,120.28,"8,96K",-1.95E-2]
["2022-08-31",120.36,122.4,122.72,119.76,"25,41K",-1.0500000000000001E-2]
["2022-09-01",118.16,117.66,118.5,116.86,"15,03K",-1.83E-2]
["2022-09-02",122.46,120.2,122.86,119.68,"13,76K",3.6400000000000002E-2]
["2022-09-05",119.02,119.26,119.38,118.3,"6,35K",-2.81E-2]
["2022-09-06",118.9,119.42,120.32,116.58,"17,90K",-1E-3]
["2022-09-07",119.12,117.28,119.26,117,"11,10K",1.9E-3]
["2022-09-08",122.96,121.2,123,119.3,"23,13K",3.2199999999999999E-2]
["2022-09-09",125.12,122.44,125.42,122.44,"22,57K",1.7600000000000001E-2]
["2022-09-12",127.24,124.7,127.66,124.5,"20,25K",1.6899999999999998E-2]
["2022-09-13",120.84,128,129.4,120.48,"45,33K",-5.0299999999999997E-2]
["2022-09-14",118.5,118.98,119.26,117.16,"13,82K",-1.9400000000000001E-2]
["2022-09-15",116.96,119.26,119.5,116.14,"4,55K",-1.2999999999999999E-2]
["2022-09-16",112.66,114.18,114.5,112.22,"12,93K",-3.6799999999999999E-2]
["2022-09-19",113.3,113.18,114.76,112,"6,79K",5.7000000000000002E-3]
["2022-09-20",113.44,116.22,116.4,112.84,"7,19K",1.1999999999999999E-3]
["2022-09-21",115.56,113.58,115.68,113.2,"11,04K",1.8700000000000001E-2]
["2022-09-22",109.26,109.9,111.92,108.86,"16,62K",-5.45E-2]
["2022-09-23",106.46,108.8,109.02,106.28,"29,92K",-2.5600000000000001E-2]
["2022-09-26",106.9,106.14,108.52,105.2,"32,83K",4.1000000000000003E-3]
["2022-09-27",106.34,107.56,108.86,106.28,"51,38K",-5.1999999999999998E-3]
["2022-09-28",107.1,104.92,107.42,103.26,"40,66K",7.1000000000000004E-3]
["2022-09-29",103,106.86,106.94,102.24,"30,33K",-3.8300000000000001E-2]
["2022-09-30",103.98,103.58,104.82,101.98,"23,64K",9.4999999999999998E-3]
["2022-10-03",103.32,99.84,103.84,99.1,"40,39K",-6.3E-3]
["2022-10-04",108.88,106.48,109.2,106.24,"42,94K",5.3800000000000001E-2]
["2022-10-05",107.64,107.82,108.4,106.66,"25,37K",-1.14E-2]
["2022-10-06",109.86,109.58,111,108,"30,21K",2.06E-2]
["2022-10-07",104.24,107.78,108.52,103.96,"24,39K",-5.1200000000000002E-2]
["2022-10-10",102.02,102.3,104.04,101.52,"17,82K",-2.1299999999999999E-2]
["2022-10-11",101.38,100.08,101.68,99.45,"21,45K",-6.3E-3]
["2022-10-12",100.74,101.28,102.22,99.93,"10,87K",-6.3E-3]
["2022-10-13",101.5,99.76,102,95.73,"40,23K",7.4999999999999997E-3]
["2022-10-14",101.66,105.38,107.1,101.42,"52,79K",1.6000000000000001E-3]
["2022-10-17",104.02,101.94,104.92,101,"48,68K",2.3199999999999998E-2]
["2022-10-18",104.74,106.3,108.52,104.74,"56,37K",6.8999999999999999E-3]
["2022-10-19",105.68,106.64,107.62,105.2,"16,90K",8.9999999999999993E-3]
["2022-10-20",106.38,104.94,107.2,104,"29,55K",6.6E-3]
["2022-10-21",105.18,103.04,106.1,102.5,"33,15K",-1.1299999999999999E-2]
["2022-10-24",108.96,108.08,110.3,106.74,"38,95K",3.5900000000000001E-2]
["2022-10-25",111.78,110.48,111.78,109.34,"17,20K",2.5899999999999999E-2]
["2022-10-26",112.8,110.6,112.8,110,"24,42K",9.1000000000000004E-3]
["2022-10-27",111.06,110.58,111.86,109.66,"27,84K",-1.54E-2]
["2022-10-28",112.94,107.96,113.56,107.6,"25,27K",1.6899999999999998E-2]
["2022-10-31",114.4,114.66,115.5,113.76,"30,16K",1.29E-2]
["2022-11-01",113.28,115.26,116.2,112.88,"25,51K",-9.7999999999999997E-3]
["2022-11-02",111.64,113.82,113.96,111.64,"23,48K",-1.4500000000000001E-2]
["2022-11-03",107.72,108.96,109.06,105.88,"39,34K",-3.5099999999999999E-2]
["2022-11-04",105.42,107.12,108.9,104.68,"37,32K",-2.1399999999999999E-2]
["2022-11-07",107.88,106.82,108.58,106.7,"25,24K",2.3300000000000001E-2]
["2022-11-08",110.86,108.3,110.86,108.3,"18,62K",2.76E-2]
["2022-11-09",107.78,109.52,109.72,107.36,"24,21K",-2.7799999999999998E-2]
["2022-11-10",113.4,106.02,113.4,105.82,"34,61K",5.21E-2]
["2022-11-11",113.58,115.7,116.18,113.4,"29,08K",1.6000000000000001E-3]
["2022-11-14",115.34,115.2,115.84,114.5,"13,19K",1.55E-2]
["2022-11-15",116.58,114.3,117.1,114.12,"25,63K",1.0800000000000001E-2]
["2022-11-16",113.56,115.66,115.66,112.88,"13,19K",-2.5899999999999999E-2]
["2022-11-17",111.5,114.12,114.3,110.8,"19,58K",-1.8100000000000002E-2]
["2022-11-18",113.58,112.22,114.62,112.22,"19,15K",1.8700000000000001E-2]
["2022-11-21",113.62,113.92,114.64,113.4,"11,31K",4.0000000000000002E-4]
["2022-11-22",115.12,113.6,115.5,113.46,"18,44K",1.32E-2]
["2022-11-23",116.94,116.46,117.28,115.94,"24,56K",1.5800000000000002E-2]
["2022-11-24",117.28,117.04,117.8,117,"4,04K",2.8999999999999998E-3]
["2022-11-25",116.82,117.1,117.32,116.78,"5,48K",-3.8999999999999998E-3]
["2022-11-28",114.76,115.58,115.88,113.82,"8,19K",-1.7600000000000001E-2]
["2022-11-29",112.48,114.32,114.6,112.24,"5,80K",-1.9900000000000001E-2]
["2022-11-30",113.64,113.58,113.88,112.5,"8,28K",1.03E-2]
["2022-12-01",118.22,119.54,119.82,117.16,"24,44K",4.0300000000000002E-2]
["2022-12-02",116.82,117.82,118.28,114.8,"8,03K",-1.18E-2]
["2022-12-05",114.98,116.58,116.94,114.9,"6,03K",-1.5800000000000002E-2]
["2022-12-06",111.36,114.12,114.58,110.84,"12,85K",-3.15E-2]
["2022-12-07",109.98,111.1,111.18,108.76,"14,48K",-1.24E-2]
["2022-12-08",110.9,110.3,111.8,110.18,"8,88K",8.3999999999999995E-3]
["2022-12-09",111.66,111.86,112.54,110,"12,86K",6.8999999999999999E-3]
["2022-12-12",110.7,109.74,111.06,109.6,"9,01K",-8.6E-3]
["2022-12-13",115.24,112.64,119.5,112.64,"21,47K",4.1000000000000002E-2]
["2022-12-14",114.74,113.86,114.92,112.8,"7,13K",-4.3E-3]
["2022-12-15",106.6,110.82,110.82,106.44,"18,62K",-7.0900000000000005E-2]
["2022-12-16",104.14,106.22,106.22,103.74,"18,24K",-2.3099999999999999E-2]
["2022-12-19",102.98,104.74,105.22,102.98,"34,40K",-1.11E-2]
["2022-12-20",102.1,101.14,103.16,100.88,"31,90K",-8.5000000000000006E-3]
["2022-12-21",106.02,103.44,106.36,103.1,"14,72K",3.8399999999999997E-2]
["2022-12-22",102.18,105.88,106.1,101.84,"7,27K",-3.6200000000000003E-2]
["2022-12-23",103.04,102.8,103.54,101.5,"11,23K",8.3999999999999995E-3]
["2022-12-27",103.02,105.38,105.38,102,"9,60K",-2.0000000000000001E-4]
["2022-12-28",101.56,103.32,103.66,101.38,"8,90K",-1.4200000000000001E-2]
["2022-12-29",103.48,100.82,103.48,100.5,"10,25K",1.89E-2]
["2022-12-30",102.12,102.56,102.8,102.12,"13,85K",-1.3100000000000001E-2]
["2023-01-02",106.56,104.38,106.78,104.28,"4,05K",4.3499999999999997E-2]
["2023-01-03",102.44,104.68,106.48,102.44,"24,92K",-3.8699999999999998E-2]
["2023-01-04",104.9,103.38,104.9,102.66,"11,54K",2.4E-2]
["2023-01-05",102.68,103.62,104.7,102.22,"12,65K",-2.12E-2]
["2023-01-06",105.18,102.78,105.4,102.6,"15,40K",2.4299999999999999E-2]
["2023-01-09",107.82,105.76,108,105.58,"11,90K",2.5100000000000001E-2]
["2023-01-10",104.92,104.72,105.74,103.96,"11,06K",-2.69E-2]
["2023-01-11",107.26,106.28,107.5,106.16,"19,17K",2.23E-2]
["2023-01-12",108.1,108.84,110,106.96,"19,99K",7.7999999999999996E-3]
["2023-01-13",108.34,108.42,108.84,106.98,"13,92K",2.2000000000000001E-3]
["2023-01-16",109.7,109.62,110,108.78,"6,08K",1.26E-2]
["2023-01-17",109.7,109.08,110.72,108.8,"8,58K",0]
["2023-01-18",107.72,109.54,110.14,107.72,"23,54K",-1.7999999999999999E-2]
["2023-01-19",104.04,105.8,105.86,104.04,"8,46K",-3.4200000000000001E-2]
["2023-01-20",106.08,104.92,106.16,104.12,"8,44K",1.9599999999999999E-2]
["2023-01-23",110.46,107.34,110.96,107.1,"12,47K",4.1300000000000003E-2]
["2023-01-24",109.9,110.14,110.2,109,"11,89K",-5.1000000000000004E-3]
["2023-01-25",107.66,109.4,109.4,106.14,"12,53K",-2.0400000000000001E-2]
["2023-01-26",110.74,110.28,111.78,110,"20,98K",2.86E-2]
["2023-01-27",112.96,111.64,113.08,111.5,"11,11K",0.02]
["2023-01-30",111.64,111.6,112.32,110.32,"17,02K",-1.17E-2]
["2023-01-31",111.62,110.9,111.7,109.28,"13,08K",-2.0000000000000001E-4]
["2023-02-01",112.1,112.76,112.8,111.46,"4,99K",4.3E-3]
["2023-02-02",118.62,114.96,118.62,114.94,"34,09K",5.8200000000000002E-2]
["2023-02-03",119.46,116.74,119.46,115.92,"43,83K",7.1000000000000004E-3]
["2023-02-06",117.22,116.5,117.26,115.42,"22,60K",-1.8800000000000001E-2]
["2023-02-07",117.36,117.02,117.36,116.46,"17,23K",1.1999999999999999E-3]
["2023-02-08",117.06,119.08,119.2,117,"15,22K",-2.5999999999999999E-3]
["2023-02-09",117.18,118.46,118.88,117,"10,49K",1E-3]
["2023-02-10",115.34,114.8,115.6,113.68,"30,28K",-1.5699999999999999E-2]
["2023-02-13",117.36,115.38,117.68,115.38,"9,39K",1.7500000000000002E-2]
["2023-02-14",116.2,117.9,119.56,116.02,"44,75K",-9.9000000000000008E-3]
["2023-02-15",118.06,116.74,118.12,116.7,"7,35K",1.6E-2]
["2023-02-16",117.58,119.36,119.46,116.16,"10,21K",-4.1000000000000003E-3]
["2023-02-17",113.96,114.98,115.4,113.9,"15,28K",-3.0800000000000001E-2]
["2023-02-20",114.56,114.84,115.04,114.5,"1,05K",5.3E-3]
["2023-02-21",111.78,114.14,114.14,111.72,"11,42K",-2.4299999999999999E-2]
["2023-02-22",111.32,111.26,111.7,110.36,"11,88K",-4.1000000000000003E-3]
["2023-02-23",110.84,111.92,113,110.8,"16,52K",-4.3E-3]
["2023-02-24",109.82,111.96,112,108.98,"21,39K",-9.1999999999999998E-3]
["2023-02-27",110.98,111.12,112.42,110.98,"28,24K",1.06E-2]
["2023-02-28",110.42,109.9,111.28,109.74,"31,32K",-5.0000000000000001E-3]
["2023-03-01",108.16,109.88,110.1,107.48,"13,48K",-2.0500000000000001E-2]
["2023-03-02",108.22,106.86,108.6,106.86,"25,93K",5.9999999999999995E-4]
["2023-03-03",112.42,110.2,112.5,110.04,"9,54K",3.8800000000000001E-2]
["2023-03-06",114.58,113.72,114.8,113.4,"8,66K",1.9199999999999998E-2]
["2023-03-07",112.12,113.58,114.02,112,"10,51K",-2.1499999999999998E-2]
["2023-03-08",110.98,111.38,111.78,110.8,"14,61K",-1.0200000000000001E-2]
["2023-03-09",111.4,111.16,112.4,110.6,"10,25K",3.8E-3]
["2023-03-10",107,105.72,107.46,103.5,"22,75K",-3.95E-2]
["2023-03-13",103.26,105.44,105.52,100.02,"42,84K",-3.5000000000000003E-2]
["2023-03-14",105.92,103.26,106.46,102.6,"22,20K",2.58E-2]
["2023-03-15",103.62,105.5,105.8,102.2,"42,90K",-2.1700000000000001E-2]
["2023-03-16",107.44,105.94,107.86,104,"16,17K",3.6900000000000002E-2]
["2023-03-17",106.4,108.8,109.28,105.44,"29,32K",-9.7000000000000003E-3]
["2023-03-20",106.4,104.9,107.5,103.66,"21,15K",0]
["2023-03-21",108.36,107.7,109.2,107.68,"17,67K",1.84E-2]
["2023-03-22",109,109.04,110,108.84,"13,22K",5.8999999999999999E-3]
["2023-03-23",107.52,106.34,108.26,105.5,"19,18K",-1.3599999999999999E-2]
["2023-03-24",106.24,106.5,106.5,104.7,"28,68K",-1.1900000000000001E-2]
["2023-03-27",108.2,108.74,109.4,107.84,"34,74K",1.84E-2]
["2023-03-28",107.1,108.5,108.5,106.6,"11,26K",-1.0200000000000001E-2]
["2023-03-29",109.04,108.78,109.48,108.68,"10,13K",1.8100000000000002E-2]
["2023-03-30",110.5,110.44,111,110.1,"21,83K",1.34E-2]
["2023-03-31",112.76,111,112.92,110.86,"8,42K",2.0500000000000001E-2]
["2023-04-03",113.8,114.14,114.74,113.48,"23,77K",9.1999999999999998E-3]
["2023-04-04",112.84,114.7,115.38,112.52,"9,83K",-8.3999999999999995E-3]
["2023-04-05",112.22,112.96,112.96,111.86,"10,36K",-5.4999999999999997E-3]
["2023-04-06",112.26,112.52,112.86,111.76,"7,94K",4.0000000000000002E-4]
["2023-04-11",113.46,114.4,114.4,113.4,"6,88K",1.0699999999999999E-2]
["2023-04-12",112.82,113.58,115.32,112.22,"9,48K",-5.5999999999999999E-3]
["2023-04-13",112.72,112.4,112.8,111.7,"12,13K",-8.9999999999999998E-4]
["2023-04-14",113.96,113.84,115.32,113.64,"4,44K",1.0999999999999999E-2]
["2023-04-17",114.6,114.78,115.34,114.5,"7,81K",5.5999999999999999E-3]
["2023-04-18",115.18,115.74,116.5,114.84,"38,10K",5.1000000000000004E-3]
["2023-04-19",114.96,114.86,115.16,114.18,"5,95K",-1.9E-3]
["2023-04-20",114.14,114.8,114.88,113.58,"12,01K",-7.1000000000000004E-3]
["2023-04-21",113.7,114.06,114.34,113.34,"8,23K",-3.8999999999999998E-3]
["2023-04-24",113.14,113.12,114.06,112.98,"9,35K",-4.8999999999999998E-3]
["2023-04-25",112.48,112.8,113.14,112.4,"10,59K",-5.7999999999999996E-3]
["2023-04-26",110.54,111.46,111.48,109.38,"13,11K",-1.72E-2]
["2023-04-27",111.7,109.98,111.7,109.98,"11,20K",1.0500000000000001E-2]
["2023-04-28",114.44,113.36,115,112.92,"29,79K",2.4500000000000001E-2]
["2023-05-02",111.68,115.7,115.96,111.68,"25,85K",-2.41E-2]
["2023-05-03",112.32,113.1,113.48,112.2,"5,84K",5.7000000000000002E-3]
["2023-05-04",109.64,110.98,111.2,108.86,"11,39K",-2.3900000000000001E-2]
["2023-05-05",112.78,110.3,113.04,110.02,"17,75K",2.86E-2]
["2023-05-08",113.32,113.12,113.86,113.04,"7,96K",4.7999999999999996E-3]
["2023-05-09",113.64,113.64,113.66,113.16,"6,75K",2.8E-3]
["2023-05-10",113.72,113.48,114.88,112.72,"14,78K",6.9999999999999999E-4]
["2023-05-11",114.06,115.16,115.48,113.22,"14,94K",3.0000000000000001E-3]
["2023-05-12",114.1,114.58,115.42,114.1,"9,18K",4.0000000000000002E-4]
["2023-05-15",114.64,115.06,115.4,113.6,"11,84K",4.7000000000000002E-3]
["2023-05-16",114.38,114.46,114.86,113.9,"3,92K",-2.3E-3]
["2023-05-17",114.98,114.06,115.18,113.88,"3,88K",5.1999999999999998E-3]
["2023-05-18",118.54,116.6,118.78,116.6,"12,60K",3.1E-2]
["2023-05-19",118.48,119.54,120.16,118.48,"21,08K",-5.0000000000000001E-4]
["2023-05-22",119.2,118.36,119.3,118,"8,29K",6.1000000000000004E-3]
["2023-05-23",118.56,118.72,119.02,118.24,"6,76K",-5.4000000000000003E-3]
["2023-05-24",114.94,116.22,116.44,114.5,"11,06K",-3.0499999999999999E-2]
["2023-05-25",116.52,116.5,117.72,116.16,"30,76K",1.37E-2]
["2023-05-26",119.88,117.22,120.4,116.68,"28,92K",2.8799999999999999E-2]
["2023-05-29",121.2,121.2,121.22,120.88,"4,84K",1.0999999999999999E-2]
["2023-05-30",120.56,121.36,122,120.24,"9,96K",-5.3E-3]
["2023-05-31",118.84,119.7,120.76,118.8,"12,28K",-1.43E-2]
["2023-06-01",120.24,119.82,120.26,118.4,"5,94K",1.18E-2]
["2023-06-02",124.28,121.3,124.56,121.3,"18,80K",3.3599999999999998E-2]
["2023-06-05",125.4,124.76,125.6,124.76,"8,11K",8.9999999999999993E-3]
["2023-06-06",124.94,124.22,125.34,124,"9,66K",-3.7000000000000002E-3]
["2023-06-07",124.86,125.06,125.56,124.42,"5,55K",-5.9999999999999995E-4]
["2023-06-08",124.14,123.84,124.16,123.04,"11,01K",-5.7999999999999996E-3]
["2023-06-09",125.32,124.3,126.4,124.08,"6,33K",9.4999999999999998E-3]
["2023-06-12",125.98,126.16,126.16,125.34,"2,83K",5.3E-3]
["2023-06-13",128.66,127.76,129.04,127,"10,28K",2.1299999999999999E-2]
["2023-06-14",129.28,128.9,129.4,128.26,"6,15K",4.7999999999999996E-3]
["2023-06-15",129.41999999999999,128.38,129.41999999999999,126.96,"11,39K",1.1000000000000001E-3]
["2023-06-16",130.46,130.04,131.44,130,"14,91K",8.0000000000000002E-3]
["2023-06-19",129.12,129.47999999999999,129.82,129,"4,25K",-1.03E-2]
["2023-06-20",127.94,128.80000000000001,129.12,127.36,"4,70K",-9.1000000000000004E-3]
["2023-06-21",127,128.04,128.56,126.46,"10,31K",-7.3000000000000001E-3]
["2023-06-22",126.72,125.8,126.72,125.32,"7,99K",-2.2000000000000001E-3]
["2023-06-23",126.44,126.86,127.6,126.1,"1,93K",-2.2000000000000001E-3]
["2023-06-26",125.8,126.34,126.86,125.52,"7,75K",-5.1000000000000004E-3]
["2023-06-27",125.86,125.64,125.86,124.72,"3,66K",5.0000000000000001E-4]
["2023-06-28",127.8,126.82,127.86,126.5,"8,48K",1.54E-2]
["2023-06-29",128.76,127.94,128.80000000000001,127.66,"7,50K",7.4999999999999997E-3]
["2023-06-30",131.32,129.54,131.6,129.41999999999999,"7,79K",1.9900000000000001E-2]
["2023-07-03",131.94,132.1,132.46,131.38,"1,87K",4.7000000000000002E-3]
["2023-07-04",132.24,132.02000000000001,132.30000000000001,131.96,"2,94K",2.3E-3]
["2023-07-05",132.30000000000001,131.63999999999999,132.52000000000001,130.88,"2,16K",5.0000000000000001E-4]
["2023-07-06",128.88,131.24,131.32,128.56,"8,02K",-2.5899999999999999E-2]
["2023-07-07",129.22,129.41999999999999,129.86000000000001,128.97999999999999,"3,53K",2.5999999999999999E-3]

{"sheet":"Berechnungen","index":4,"n_rows":2910,"n_cols":7,"rows_kept":2910,"cut":false,"hidden":false,"merged":[]}
["Datum","Datum","S&P500 [€]","S&P500_200d [€]","S&P500_38d [€]","Kurs > 200d","S&P500 H2 [€]"]
["2011-11-17",{"$f":"A2","v":40864},145.22999999999999,null,null,null,10.02]
["2011-11-18",{"$f":"A3","v":40865},143.43,null,null,null,9.7799999999999994]
["2011-11-22",40869,139.58000000000001,null,null,null,9.23]
["2011-11-23",40870,139.03,null,null,null,9.0500000000000007]
["2011-11-28",40875,142.72999999999999,null,null,null,9.5399999999999991]
["2011-11-29",40876,143.53,null,null,null,9.65]
["2011-11-30",40877,146.53,null,null,null,10.210000000000001]
["2011-12-01",40878,146.9,null,null,null,10.18]
["2011-12-02",40879,149.13,null,null,null,10.44]
["2011-12-05",40882,149.47999999999999,null,null,null,10.54]
["2011-12-06",40883,149.30000000000001,null,null,null,10.47]
["2011-12-07",40884,149.22999999999999,null,null,null,10.45]
["2011-12-08",40885,148.9,null,null,null,10.35]
["2011-12-09",40886,149.19999999999999,null,null,null,10.44]
["2011-12-12",40889,148.65,null,null,null,10.23]
["2011-12-13",40890,151.15,null,null,null,10.47]
["2011-12-14",40891,148.63,null,null,null,10.02]
["2011-12-15",40892,149.19999999999999,null,null,null,10.130000000000001]
["2011-12-16",40893,149.68,null,null,null,10.210000000000001]
["2011-12-19",40896,148.5,null,null,null,10.039999999999999]
["2011-12-20",40897,150.63,null,null,null,10.37]
["2011-12-21",40898,150.80000000000001,null,null,null,10.36]
["2011-12-22",40899,152.6,null,null,null,10.61]
["2011-12-23",40900,154.28,null,null,null,10.84]
["2011-12-27",40904,154.43,null,null,null,10.89]
["2011-12-28",40905,154.38,null,null,null,10.75]
["2011-12-29",40906,155.43,null,null,null,10.9]
["2011-12-30",40907,155.97999999999999,null,null,null,10.99]
["2012-01-03",40911,156.63,null,null,null,11.18]
["2012-01-04",40912,156.9,null,null,null,11.08]
["2012-01-05",40913,158.68,null,null,null,11.27]
["2012-01-06",40914,160.5,null,null,null,11.44]
["2012-01-09",40917,159.78,null,null,null,11.35]
["2012-01-10",40918,161.6,null,null,null,11.64]
["2012-01-11",40919,162.13,null,null,null,11.64]
["2012-01-12",40920,160.44999999999999,null,null,null,11.51]
["2012-01-13",40921,161.75,null,null,null,11.58]
["2012-01-17",40925,162.75,null,151.78184210526317,null,11.78]
["2012-01-18",40926,161.78,null,152.21736842105261,null,11.7]
["2012-01-19",40927,162.38,null,152.71605263157895,null,11.89]
["2012-01-20",40928,161.53,null,153.29368421052632,null,11.78]
["2012-01-23",40931,160.93,null,153.86999999999998,null,11.8]
["2012-01-24",40932,161.05000000000001,null,154.35210526315791,null,11.77]
["2012-01-25",40933,161.35,null,154.82105263157899,null,11.81]
["2012-01-26",40934,160.55000000000001,null,155.19000000000003,null,11.85]
["2012-01-27",40935,159.13,null,155.51184210526318,null,11.64]
["2012-01-30",40938,159.13,null,155.77500000000003,null,11.59]
["2012-01-31",40939,159.55000000000001,null,156.04000000000002,null,11.62]
["2012-02-01",40940,160.33000000000001,null,156.33026315789476,null,11.85]
["2012-02-02",40941,160.69999999999999,null,156.63210526315791,null,11.88]
["2012-02-03",40942,163.33000000000001,null,157.01184210526318,null,12.21]
["2012-02-06",40945,163.25,null,157.38157894736844,null,12.2]
["2012-02-07",40946,162.15,null,157.73684210526318,null,12.16]
["2012-02-08",40947,161.93,null,158.02052631578948,null,12.1]
["2012-02-09",40948,162,null,158.37236842105264,null,12.16]
["2012-02-10",40949,162.28,null,158.71657894736845,null,12.11]
["2012-02-13",40952,162.97999999999999,null,159.06657894736841,null,12.24]
["2012-02-14",40953,163.66,null,159.46552631578948,null,12.27]
["2012-02-15",40954,165.27,null,159.85078947368422,null,12.44]
["2012-02-16",40955,165.02,null,160.22499999999999,null,12.41]
["2012-02-17",40956,164.95,null,160.55000000000001,null,12.48]
["2012-02-21",40960,164.41,null,160.81657894736844,null,12.51]
["2012-02-22",40961,163.69,null,161.06026315789472,null,12.39]
["2012-02-23",40962,163.28,null,161.29447368421049,null,12.38]
["2012-02-24",40963,162.21,null,161.47289473684208,null,12.36]
["2012-02-27",{"$f":"A67","v":40966},162.91999999999999,null,161.65552631578947,null,12.4]
["2012-02-28",40967,162.79,null,161.81763157894736,null,12.44]
["2012-02-29",40968,163.44,null,161.98973684210526,null,12.44]
["2012-03-01",40969,164.45,null,162.1415789473684,null,12.57]
["2012-03-02",40970,165.99,null,162.28605263157891,null,12.69]
["2012-03-05",40973,164.29,null,162.40473684210525,null,12.46]
["2012-03-06",40974,163.80000000000001,null,162.46263157894731,null,12.28]
["2012-03-07",40975,164.27,null,162.51894736842101,null,12.36]
["2012-03-08",40976,164.28,null,162.61973684210523,null,12.48]
["2012-03-09",40977,167.4,null,162.76842105263154,null,12.79]
["2012-03-12",40980,166.35,null,162.86315789473682,null,12.68]
["2012-03-13",40981,168.66,null,163.04421052631577,null,12.97]
["2012-03-14",40982,171.09,null,163.27342105263156,null,13.31]
["2012-03-15",40983,171.32,null,163.53105263157894,null,13.36]
["2012-03-16",40984,170.52,null,163.78342105263155,null,13.34]
["2012-03-19",40987,170.31,null,164.02710526315792,null,13.36]
["2012-03-20",40988,169.5,null,164.24157894736842,null,13.24]
["2012-03-21",40989,170.18,null,164.49500000000003,null,13.31]
["2012-03-22",40990,168.85,null,164.75078947368425,null,13.09]
["2012-03-23",40991,168.21,null,164.98973684210532,null,13.05]
["2012-03-26",40994,169.58,null,165.25368421052636,null,13.3]
["2012-03-27",40995,169.96,null,165.50710526315794,null,13.39]
["2012-03-28",40996,169.1,null,165.72815789473688,null,13.21]
["2012-03-29",40997,168.09,null,165.85342105263163,null,13.03]
["2012-03-30",40998,168.96,null,166.00368421052636,null,13.24]
["2012-04-02",41001,170.28,null,166.21763157894742,null,13.41]
["2012-04-03",41002,169.72,null,166.42263157894743,null,13.34]
["2012-04-04",41003,170.22,null,166.63894736842113,null,13.23]
["2012-04-05",41004,171.58,null,166.88368421052635,null,13.35]
["2012-04-10",41009,167.98,null,167.01526315789479,null,12.82]
["2012-04-11",41010,167.44,null,167.11473684210529,null,12.78]
["2012-04-12",41011,168,null,167.18657894736842,null,12.92]
["2012-04-13",41012,168.36,null,167.27447368421051,null,12.89]
["2012-04-16",41015,167.51,null,167.34184210526314,null,12.72]
["2012-04-17",41016,168.99,null,167.46236842105259,null,13.01]
["2012-04-18",41017,168.97,null,167.60131578947366,null,12.99]
["2012-04-19",41018,168.65,null,167.74263157894734,null,12.96]
["2012-04-20",41019,167.86,null,167.89131578947362,null,12.92]
["2012-04-23",41022,166.03,null,167.9731578947368,null,12.56]
["2012-04-24",41023,166.57,null,168.07263157894732,null,12.71]
["2012-04-25",41024,168.18,null,168.19736842105257,null,12.95]
["2012-04-26",41025,168.49,null,168.30368421052626,null,13.03]
["2012-04-27",41026,169.47,null,168.39526315789468,null,13.19]
["2012-04-30",41029,168.88,null,168.5160526315789,null,13.09]
["2012-05-02",41031,170.25,null,168.6857894736842,null,13.24]
["2012-05-03",41032,170.36,null,168.84605263157891,null,13.24]
["2012-05-04",41033,167.68,null,168.93552631578945,null,12.78]
["2012-05-07",41036,167.93,null,168.94947368421052,null,12.76]
["2012-05-08",41037,166.57,null,168.95526315789471,null,12.47]
["2012-05-09",41038,167.89,null,168.93499999999997,null,12.65]
["2012-05-10",41039,168.28,null,168.86105263157893,null,12.71]
["2012-05-11",41040,169.13,null,168.80342105263156,null,12.82]
["2012-05-14",41043,167.72,null,168.72973684210527,null,12.53]
["2012-05-15",41044,168.03,null,168.66973684210529,null,12.5]
["2012-05-16",41045,168,null,168.63026315789475,null,12.44]
["2012-05-17",41046,166.13,null,168.52368421052634,null,12.13]
["2012-05-18",41047,164.24,null,168.40236842105261,null,11.9]
["2012-05-21",41050,164.14,null,168.29526315789471,null,11.91]
["2012-05-22",41051,166.98,null,168.22684210526316,null,12.3]
["2012-05-23",41052,165.8,null,168.11736842105265,null,11.95]
["2012-05-24",41053,168.13,null,168.09184210526314,null,12.29]
["2012-05-25",41054,169.19,null,168.1207894736842,null,12.41]
["2012-05-29",41058,170.6,null,168.16394736842105,null,12.59]
["2012-05-30",41059,170.34,null,168.16552631578946,null,12.43]
["2012-05-31",{"$f":"A131","v":41060},169.5,null,168.15973684210525,null,12.26]
["2012-06-01",41061,166.48,null,168.06131578947367,null,11.87]
["2012-06-04",41064,163.31,null,167.84368421052633,null,11.52]
["2012-06-05",41065,165.1,null,167.76789473684212,null,11.73]
["2012-06-06",41066,167.68,null,167.77421052631581,null,12.15]
["2012-06-07",41067,168.8,null,167.79526315789477,null,12.33]
["2012-06-08",41068,169.1,null,167.8147368421053,null,12.34]
["2012-06-11",41071,169.9,null,167.87763157894742,null,12.41]
["2012-06-12",41072,169.6,null,167.89368421052637,null,12.4]
["2012-06-13",41073,168.76,null,167.88815789473691,null,12.39]
["2012-06-14",41074,168.88,null,167.89421052631585,null,12.4]
["2012-06-15",41075,169.78,null,167.94473684210533,null,12.58]
["2012-06-18",41078,171.45,null,168.08736842105267,null,12.75]
["2012-06-19",41079,171.62,null,168.22026315789475,null,12.9]
["2012-06-20",41080,171.35,null,168.30368421052637,null,12.88]
["2012-06-21",41081,171.4,null,168.38026315789477,null,12.74]
["2012-06-22",41082,170.3,null,168.40210526315795,null,12.54]
["2012-06-25",41085,168.55,null,168.3934210526316,null,12.23]
["2012-06-26",41086,169.22,null,168.3663157894737,null,12.3]
["2012-06-27",41087,171.41,null,168.39394736842107,null,12.62]
["2012-06-28",41088,170.38,null,168.46500000000003,null,12.44]
["2012-06-29",41089,171.77,null,168.56605263157897,null,12.89]
["2012-07-02",41092,173.48,null,168.74789473684211,null,13.06]
["2012-07-03",41093,174.93,null,168.93315789473684,null,13.31]
["2012-07-04",41094,176,null,169.13631578947368,null,13.43]
["2012-07-05",41095,177.84,null,169.36552631578951,null,13.48]
["2012-07-06",41096,176.3,null,169.59131578947373,null,13.17]
["2012-07-09",41099,176.03,null,169.80184210526318,null,13.14]
["2012-07-10",41100,177.06,null,170.04026315789474,null,13.23]
["2012-07-11",41101,176.14,null,170.30368421052634,null,13.07]
["2012-07-12",41102,175.33,null,170.5955263157895,null,12.9]
["2012-07-13",41103,177.61,null,170.95000000000002,null,13.28]
["2012-07-16",41106,177.43,null,171.22500000000002,null,13.3]
["2012-07-17",41107,177.68,null,171.53763157894741,null,13.28]
["2012-07-18",41108,179.68,null,171.84157894736845,null,13.63]
["2012-07-19",41109,180.44,null,172.13763157894738,null,13.75]
["2012-07-20",41110,180.35,null,172.39421052631582,null,13.64]
["2012-07-23",41113,178.2,null,172.60105263157897,null,13.25]
["2012-07-24",41114,178.48,null,172.83736842105262,null,13.23]
["2012-07-25",41115,176.85,null,173.11026315789476,null,13.06]
["2012-07-26",41116,177.08,null,173.47263157894739,null,13.27]
["2012-07-27",41117,178.78,null,173.8326315789474,null,13.6]
["2012-07-30",41120,181.43,null,174.19447368421052,null,13.87]
["2012-07-31",41121,180.83,null,174.51105263157896,null,13.84]
["2012-08-01",41122,180.66,null,174.81526315789475,null,13.8]
["2012-08-02",41123,180.23,null,175.08710526315789,null,13.57]
["2012-08-03",41124,181,null,175.38710526315791,null,13.92]
["2012-08-06",41127,180.85,null,175.70526315789473,null,13.97]
["2012-08-07",41128,181.7,null,176.04263157894735,null,14.09]
["2012-08-08",41129,182.41,null,176.37499999999997,null,14.14]
["2012-08-09",41130,183.72,null,176.6978947368421,null,14.24]
["2012-08-10",41131,183.12,null,177.00052631578947,null,14.16]
["2012-08-13",41134,182.35,null,177.29,null,14.1]
["2012-08-14",41135,183.85,null,177.61763157894734,null,14.32]
["2012-08-15",41136,183.96,null,177.97710526315788,null,14.29]
["2012-08-16",41137,183.75,null,178.37710526315789,null,14.33]
["2012-08-17",41138,185.15,null,178.79631578947365,null,14.5]
["2012-08-20",41141,184.3,null,179.13552631578946,null,14.41]
["2012-08-21",41142,183.33,null,179.47631578947366,null,14.4]
["2012-08-22",41143,181.83,null,179.74105263157895,null,14.16]
["2012-08-23",41144,180.08,null,179.91473684210524,null,14.01]
["2012-08-24",41145,180.71,null,180.06684210526316,null,14.08]
["2012-08-27",41148,181.95,null,180.22342105263158,null,14.25]
["2012-08-28",41149,180.6,null,180.29605263157896,null,14.08]
["2012-08-29",{"$f":"A195","v":41150},180.8,null,180.41447368421055,null,14.09]
["2012-08-30",41151,180.25,null,180.52552631578948,null,13.95]
["2012-08-31",41152,180.4,null,180.61342105263157,null,14.07]
["2012-09-03",41155,180.1,null,180.71763157894736,null,14.13]
["2012-09-04",41156,179.28,null,180.82157894736838,null,13.86]
["2012-09-05",41157,179.68,null,180.87605263157891,null,13.97]
["2012-09-06",41158,182.25,167.16005000000001,181.00289473684208,1,14.41]
["2012-09-07",41159,180.85,167.33814999999998,181.08631578947367,1,14.36]
["2012-09-10",41162,180.88,167.52540000000002,181.11789473684209,1,14.39]
["2012-09-11",41163,179.98,167.72740000000002,181.10578947368421,1,14.31]
["2012-09-12",41164,179.5,167.92975000000001,181.08342105263159,1,14.26]
["2012-09-13",41165,179.6,168.11410000000001,181.12026315789475,1,14.29]
["2012-09-14",41166,180,168.29644999999999,181.16026315789475,1,14.62]
["2012-09-17",41169,179.65,168.46204999999998,181.23394736842107,1,14.54]
["2012-09-18",41170,180.05,168.62779999999998,181.31210526315792,1,14.53]
["2012-09-19",41171,180.43,168.78429999999997,181.35552631578949,1,14.59]
["2012-09-20",41172,181.3,168.9434,181.35210526315791,1,14.61]
["2012-09-21",41173,181.58,169.10479999999998,181.3718421052632,1,14.69]
["2012-09-24",41176,181.68,169.26704999999998,181.39868421052634,1,14.63]
["2012-09-25",41177,181.72,169.43115,181.43789473684214,1,14.69]
["2012-09-27",41179,180.33,169.58680000000001,181.42026315789477,1,14.34]
["2012-09-28",41180,180.13,169.74419999999998,181.4013157894737,1,14.31]
["2012-10-01",41183,181.55,169.89619999999999,181.39736842105268,1,14.59]
["2012-10-03",41185,181.25,170.05929999999998,181.36684210526317,1,14.54]
["2012-10-04",41186,180.88,170.21769999999992,181.29210526315794,1,14.58]
["2012-10-05",41187,181.33,170.37594999999993,181.24500000000003,1,14.73]
["2012-10-08",41190,180.73,170.53709999999998,181.20236842105265,1,14.53]
["2012-10-09",41191,180.8,170.68794999999997,181.12210526315789,1,14.44]
["2012-10-10",41192,179.83,170.8331,181.0134210526316,1,14.3]
["2012-10-11",41193,179.55,170.96785,180.90289473684214,1,14.3]
["2012-10-12",41194,177.83,171.0856,180.71026315789476,1,14.03]
["2012-10-15",41197,178.6,171.20645000000002,180.56026315789475,1,14.17]
["2012-10-16",41198,179.75,171.33330000000001,180.466052631579,1,14.44]
["2012-10-17",41199,179.35,171.4529,180.40078947368426,1,14.48]
["2012-10-18",41200,179.95,171.57274999999998,180.39736842105265,1,14.53]
["2012-10-19",41201,178.68,171.68299999999996,180.34394736842106,1,14.26]
["2012-10-23",41205,175.48,171.77589999999998,180.17368421052632,1,13.69]
["2012-10-24",41206,175.96,171.8623,180.05157894736843,1,13.76]
["2012-10-25",41207,175.43,171.93695,179.91026315789478,1,13.66]
["2012-10-26",41208,175.7,172.01654999999994,179.79052631578946,1,13.68]
["2012-10-29",41211,176.13,172.08919999999995,179.67815789473684,1,13.7]
["2012-10-30",41212,175.72,172.15714999999997,179.56289473684214,1,13.77]
["2012-10-31",41213,175.06,172.23019999999997,179.45184210526318,1,13.6]
["2012-11-02",41215,179.15,172.31719999999999,179.43789473684214,1,14.12]
["2012-11-05",41218,178.22,172.39454999999998,179.33184210526321,1,13.91]
["2012-11-06",41219,179.43,172.4828,179.2944736842106,1,14.11]
["2012-11-07",41220,178.2,172.56189999999998,179.22394736842111,1,13.49]
["2012-11-09",41222,175.77,172.63309999999993,179.11315789473687,1,13.43]
["2012-11-12",41225,175.11,172.70399999999995,178.99763157894739,1,13.33]
["2012-11-13",41226,176.01,172.77879999999996,178.90315789473689,1,13.47]
["2012-11-16",41229,171.06,172.82735,178.66789473684213,0,12.71]
["2012-11-20",41233,174.97,172.89945,178.54473684210529,1,13.39]
["2012-11-21",41234,175.01,172.97885000000002,178.41210526315794,1,13.41]
["2012-11-22",41235,174.96,173.05800000000002,178.26815789473687,1,13.41]
["2012-11-23",41236,175.03,173.1354,178.10315789473688,1,13.55]
["2012-11-26",41239,174.47,173.20609999999999,177.91605263157896,1,13.47]
["2012-11-27",41240,175.43,173.27975000000004,177.75157894736844,1,13.59]
["2012-11-28",41241,174.91,173.33765000000005,177.57236842105266,1,13.49]
["2012-11-29",41242,176.37,173.40325000000007,177.46815789473683,1,13.8]
["2012-11-30",41243,175.5,173.47000000000008,177.34631578947369,1,13.67]
["2012-12-03",41246,175.16,173.53615000000008,177.17815789473684,1,13.7]
["2012-12-04",41247,173.9,173.59565000000009,176.98473684210526,1,13.49]
["2012-12-05",41248,174.06,173.65455000000006,176.80526315789473,1,13.51]
["2012-12-06",41249,176.2,173.72065000000006,176.67026315789474,1,13.75]
["2012-12-07",{"$f":"A259","v":41250},176.75,173.78610000000009,176.56552631578947,1,13.8]
["2012-12-10",41253,177.65,173.84800000000007,176.48263157894735,1,13.94]
["2012-12-11",41254,178.36,173.91470000000004,176.44394736842102,1,14.11]
["2012-12-12",41255,177.52,173.97755000000004,176.39052631578946,1,14.02]
["2012-12-13",41256,176.31,174.03705000000002,176.35052631578947,1,13.88]
["2012-12-14",41257,174.29,174.09005000000002,176.23710526315787,1,13.62]
["2012-12-17",41260,175.09,174.14909999999998,176.11447368421054,1,13.78]
["2012-12-18",41261,176.33,174.21969999999999,176.035,1,14.05]
["2012-12-19",41262,176.44,174.28729999999996,175.94263157894736,1,14.09]
["2012-12-20",41263,175.71,174.3519,175.86447368421051,1,13.93]
["2012-12-21",41264,174.9,174.40920000000003,175.84921052631577,1,13.77]
["2012-12-28",41271,172.76,174.45075000000006,175.76499999999999,0,13.44]
["2013-01-02",41276,178.11,174.51135000000002,175.83552631578945,1,14.27]
["2013-01-04",41278,181.6,174.59790000000004,175.9907894736842,1,14.66]
["2013-01-07",41281,180.42,174.68100000000001,176.10368421052627,1,14.54]
["2013-01-08",41282,179.99,174.75960000000006,176.21605263157892,1,14.42]
["2013-01-09",41283,181.46,174.84550000000007,176.38447368421052,1,14.65]
["2013-01-10",41284,179.36,174.90530000000007,176.38999999999996,1,14.5]
["2013-01-11",41285,178.13,174.96420000000009,176.38763157894732,1,14.44]
["2013-01-14",41288,178,175.01090000000008,176.35,1,14.41]
["2013-01-15",41289,178.23,175.0466000000001,176.35078947368419,1,14.44]
["2013-01-16",41290,179.17,175.08585000000011,176.44026315789472,1,14.57]
["2013-01-17",41291,179.49,175.13070000000005,176.55552631578945,1,14.66]
["2013-01-18",41292,179.97,175.17900000000006,176.65973684210522,1,14.68]
["2013-01-21",41295,181.04,175.23670000000004,176.92236842105262,1,14.9]
["2013-01-22",41296,180.72,175.28940000000009,177.07368421052632,1,14.8]
["2013-01-23",41297,181.62,175.35325000000009,177.24763157894736,1,14.94]
["2013-01-24",41298,181.8,175.42120000000011,177.42763157894737,1,15.1]
["2013-01-25",41299,180.43,175.47545000000014,177.56973684210527,1,14.91]
["2013-01-28",41302,180.72,175.52925000000013,177.73421052631579,1,14.98]
["2013-01-29",41303,180.92,175.58835000000013,177.87868421052633,1,15.02]
["2013-01-30",41304,179.82,175.64700000000016,178.0078947368421,1,14.95]
["2013-01-31",41305,178.58,175.69510000000017,178.06605263157894,1,14.75]
["2013-02-01",41306,178.7,175.73720000000014,178.15026315789473,1,14.9]
["2013-02-04",41309,179.5,175.78610000000015,178.26447368421054,1,14.85]
["2013-02-05",41310,180.11,175.83555000000013,178.42789473684212,1,14.99]
["2013-02-06",41311,180.85,175.88190000000009,178.60657894736843,1,15.06]
["2013-02-07",41312,181.53,175.94965000000008,178.74684210526317,1,15.02]
["2013-02-08",41313,183.71,176.03100000000009,178.93,1,15.36]
["2013-02-11",41316,183.28,176.1074000000001,179.07815789473682,1,15.32]
["2013-02-12",41317,183,176.18060000000008,179.20026315789474,1,15.33]
["2013-02-13",41318,183.26,176.2593500000001,179.35131578947366,1,15.35]
["2013-02-14",41319,184.86,176.3387000000001,179.57631578947368,1,15.51]
["2013-02-15",41320,184.73,176.4175000000001,179.85105263157894,1,15.52]
["2013-02-18",41323,184.74,176.49795000000009,180.10499999999993,1,15.54]
["2013-02-19",41324,185.12,176.58425000000011,180.33631578947362,1,15.61]
["2013-02-20",41325,185.15,176.6798500000001,180.56552631578938,1,15.58]
["2013-02-21",41326,184.48,176.76940000000013,180.79631578947362,1,15.28]
["2013-02-22",41327,185.97,176.85835000000014,181.08763157894731,1,15.48]
["2013-02-25",41330,186.25,176.94715000000019,181.4426315789473,1,15.58]
["2013-02-26",41331,184.81,177.02385000000015,181.618947368421,1,15.18]
["2013-02-27",41332,186.8,177.1134500000002,181.75578947368416,1,15.54]
["2013-02-28",41333,188.41,177.2042500000002,181.96605263157892,1,15.8]
["2013-03-01",41334,189.23,177.29860000000022,182.20921052631573,1,15.8]
["2013-03-04",41337,189.44,177.40740000000022,182.41921052631574,1,15.86]
["2013-03-05",41338,192.2,177.52875000000017,182.75710526315783,1,16.32]
["2013-03-06",41339,192.39,177.65785000000017,183.1323684210526,1,16.309999999999999]
["2013-03-07",41340,191.53,177.77605000000014,183.48842105263151,1,16.329999999999998]
["2013-03-08",41341,193.58,177.90255000000016,183.89236842105259,1,16.54]
["2013-03-11",41344,193.74,178.02560000000017,184.27578947368417,1,16.600000000000001]
["2013-03-12",41345,193.33,178.15365000000017,184.63999999999996,1,16.55]
["2013-03-13",41346,194.91,178.28805000000014,185.0331578947368,1,16.71]
["2013-03-14",41347,195.2,178.42405000000014,185.40578947368419,1,16.829999999999998]
["2013-03-15",41348,194.2,178.56440000000009,185.76052631578943,1,16.739999999999998]
["2013-03-18",{"$f":"A323","v":41351},194.74,178.71690000000007,186.10578947368418,1,16.73]
["2013-03-19",41352,194.68,178.8696000000001,186.44473684210521,1,16.59]
["2013-03-20",41353,195.2,179.01070000000007,186.83342105263151,1,16.77]
["2013-03-21",41354,195.23,179.15785000000008,187.21526315789467,1,16.71]
["2013-03-22",41355,194.47,179.28955000000005,187.5718421052631,1,16.670000000000002]
["2013-03-25",41358,195.91,179.42315000000005,187.9952631578947,1,16.78]
["2013-03-26",41359,196.95,179.5549,188.47868421052627,1,16.940000000000001]
["2013-03-27",41360,198.3,179.69470000000001,188.99447368421048,1,17.11]
["2013-03-28",41361,198.29,179.83865000000006,189.48894736842101,1,17.14]
["2013-04-02",41366,199.08,180.00165000000004,189.98815789473682,1,17.28]
["2013-04-03",41367,197.31,180.17165,190.42131578947365,1,16.989999999999998]
["2013-04-04",41368,196.91,180.33070000000006,190.82605263157893,1,16.93]
["2013-04-08",41372,193.94,180.46200000000005,191.09526315789472,1,16.600000000000001]
["2013-04-09",41373,194.16,180.58880000000008,191.38157894736838,1,16.739999999999998]
["2013-04-11",41375,197.66,180.7316000000001,191.76736842105257,1,17.399999999999999]
["2013-04-12",41376,196.58,180.86500000000012,192.11789473684203,1,17.16]
["2013-04-15",41379,196.06,180.99730000000014,192.41263157894733,1,17.05]
["2013-04-17",41381,193.04,181.11870000000016,192.63131578947366,1,16.489999999999998]
["2013-04-18",41382,192.44,181.23650000000015,192.83394736842101,1,16.39]
["2013-04-19",41383,193.21,181.35365000000016,193.04684210526312,1,16.54]
["2013-04-22",41386,193.65,181.46465000000018,193.27052631578943,1,16.57]
["2013-04-24",41388,197.6,181.59455000000017,193.61578947368417,1,17.21]
["2013-04-25",41389,198.66,181.73110000000014,193.94973684210521,1,17.399999999999999]
["2013-04-26",41390,197.33,181.86075000000017,194.24131578947362,1,17.190000000000001]
["2013-04-29",41393,197.42,181.99635000000012,194.57315789473682,1,17.309999999999999]
["2013-04-30",41394,196.68,182.13700000000011,194.83315789473681,1,17.27]
["2013-05-02",41396,196.03,182.27105000000012,195.03368421052627,1,17.48]
["2013-05-03",41397,200.36,182.41580000000013,195.32657894736838,1,17.84]
["2013-05-06",41400,200.89,182.56835000000009,195.62789473684208,1,17.89]
["2013-05-07",41401,201.57,182.71735000000012,195.8744736842105,1,18]
["2013-05-08",41402,201.26,182.85625000000016,196.1078947368421,1,18.079999999999998]
["2013-05-09",41403,202.43,182.99375000000012,196.39473684210526,1,18.190000000000001]
["2013-05-10",41404,204.75,183.1375000000001,196.6886842105263,1,18.399999999999999]
["2013-05-13",41407,204.9,183.2728000000001,196.9823684210526,1,18.43]
["2013-05-14",41408,206.65,183.4245500000001,197.33289473684206,1,18.75]
["2013-05-16",41410,209.58,183.59230000000011,197.71894736842103,1,19.170000000000002]
["2013-05-17",41411,210.6,183.7600000000001,198.12421052631578,1,19.23]
["2013-05-20",41414,211.35,183.93605000000011,198.57552631578946,1,19.46]
["2013-05-21",41415,210.48,184.1118000000001,198.98973684210526,1,19.37]
["2013-05-22",41416,212.3,184.28525000000013,199.45342105263157,1,19.649999999999999]
["2013-05-23",41417,208.08,184.43850000000012,199.79236842105263,1,18.93]
["2013-05-24",41418,207,184.58510000000012,200.10210526315788,1,18.73]
["2013-05-27",41421,208.33,184.72835000000015,200.46684210526314,1,19]
["2013-05-28",41422,210.9,184.88065000000009,200.86131578947368,1,19.39]
["2013-05-30",41424,206.9,185.01340000000016,201.12315789473683,1,18.920000000000002]
["2013-05-31",41425,207.89,185.16185000000013,201.37552631578947,1,18.98]
["2013-06-03",41428,202.12,185.28005000000016,201.47631578947366,1,18.079999999999998]
["2013-06-04",41429,204.31,185.41735000000011,201.61394736842104,1,18.46]
["2013-06-05",41430,201.4,185.53895000000011,201.72157894736839,1,17.95]
["2013-06-06",41431,198.98,185.63995000000014,201.77605263157889,1,17.649999999999999]
["2013-06-10",41435,202.74,185.74650000000017,202.00763157894735,1,18.36]
["2013-06-11",41436,201.36,185.84915000000012,202.19710526315785,1,18.18]
["2013-06-12",41437,199.02,185.94095000000007,202.23289473684213,1,17.809999999999999]
["2013-06-13",41438,197.88,186.02920000000009,202.26710526315787,1,17.62]
["2013-06-14",41439,199.47,186.1215500000001,202.35684210526315,1,17.91]
["2013-06-17",41442,200.98,186.22220000000013,202.56578947368419,1,18.2]
["2013-06-18",41443,200.8,186.31770000000012,202.78578947368419,1,18.239999999999998]
["2013-06-19",41444,200.92,186.41025000000013,202.98868421052629,1,18.260000000000002]
["2013-06-20",41445,197.99,186.48160000000016,203.10289473684207,1,17.45]
["2013-06-21",41446,196.28,186.54740000000012,203.06815789473683,1,17.100000000000001]
["2013-06-24",41449,194.5,186.60815000000014,202.95868421052629,1,16.73]
["2013-06-25",41450,197.75,186.67765000000006,202.96973684210522,1,17.23]
["2013-06-26",41451,200.48,186.7602500000001,203.0502631578947,1,17.600000000000001]
["2013-06-27",41452,202.4,186.85350000000014,203.20078947368415,1,17.989999999999998]
["2013-06-28",{"$f":"A387","v":41453},202.2,186.93875000000008,203.36315789473679,1,17.93]
["2013-07-01",41456,203.05,187.03250000000011,203.433947368421,1,18.149999999999999]
["2013-07-02",41457,203.15,187.13160000000011,203.4934210526315,1,18.12]
["2013-07-03",41458,202.08,187.2328500000001,203.5068421052631,1,17.920000000000002]
["2013-07-05",41460,205.6,187.3604500000001,203.62105263157892,1,18.3]
["2013-07-08",41463,208,187.4969000000001,203.76763157894732,1,18.760000000000002]
["2013-07-09",41464,210.9,187.64165000000011,203.92947368421051,1,19.149999999999999]
["2013-07-10",41465,209.73,187.78730000000013,204.05657894736837,1,19.03]
["2013-07-11",41466,208.95,187.9280500000001,204.11710526315784,1,19.21]
["2013-07-12",41467,209.38,188.07370000000009,204.11184210526312,1,19.28]
["2013-07-15",41470,210.5,188.22420000000008,204.10921052631574,1,19.48]
["2013-07-16",41471,208,188.36370000000011,204.0210526315789,1,19.16]
["2013-07-17",41472,209.33,188.51395000000011,203.99078947368415,1,19.37]
["2013-07-18",41473,211.15,188.67130000000012,203.96052631578942,1,19.649999999999999]
["2013-07-19",41474,209.88,188.80945000000014,204.00789473684208,1,19.53]
["2013-07-22",41477,210,188.9552000000001,204.08684210526312,1,19.72]
["2013-07-23",41478,209.1,189.09630000000013,204.10710526315788,1,19.489999999999998]
["2013-07-24",41479,208.6,189.2394000000001,204.04657894736843,1,19.399999999999999]
["2013-07-25",41480,207.35,189.37865000000014,204.05842105263159,1,19.170000000000002]
["2013-07-26",41481,206.63,189.51380000000012,204.02526315789476,1,19.079999999999998]
["2013-07-29",41484,207.38,189.65070000000011,204.16368421052636,1,19.18]
["2013-07-30",41485,207.85,189.79170000000011,204.25684210526319,1,19.34]
["2013-07-31",41486,208.4,189.93345000000008,204.44105263157894,1,19.43]
["2013-08-01",41487,210.23,190.08245000000011,204.7371052631579,1,19.71]
["2013-08-02",41488,209.48,190.2233500000001,204.91447368421052,1,19.63]
["2013-08-05",41491,210.25,190.36670000000012,205.14842105263159,1,19.75]
["2013-08-06",41492,208.2,190.49930000000012,205.39,1,19.43]
["2013-08-07",41493,206.78,190.62460000000007,205.62421052631581,1,19.190000000000001]
["2013-08-08",41494,206.4,190.75495000000006,205.80657894736839,1,19.23]
["2013-08-09",41495,206.75,190.88805000000008,205.95842105263156,1,19.190000000000001]
["2013-08-12",41498,207.91,191.01985000000008,206.14552631578945,1,19.3]
["2013-08-13",41499,208.3,191.15510000000009,206.33973684210525,1,19.37]
["2013-08-14",41500,208.28,191.29210000000009,206.61052631578946,1,19.350000000000001]
["2013-08-15",41501,205.38,191.41235000000009,206.85,1,18.86]
["2013-08-16",41502,203.75,191.52745000000007,207.09342105263156,1,18.61]
["2013-08-19",41505,202.68,191.63685000000009,207.22315789473683,1,18.45]
["2013-08-20",41506,201.58,191.74560000000011,207.25210526315786,1,18.350000000000001]
["2013-08-21",41507,201.43,191.8550000000001,207.22657894736838,1,18.239999999999998]
["2013-08-22",41508,202.2,191.9768500000001,207.22657894736838,1,18.38]
["2013-08-23",41509,202.45,192.09610000000009,207.21078947368417,1,18.47]
["2013-08-26",41512,203.95,192.21710000000007,207.2318421052631,1,18.72]
["2013-08-28",41514,200.65,192.32360000000008,207.19421052631574,1,18.04]
["2013-08-29",41515,203.38,192.44075000000009,207.13578947368418,1,18.399999999999999]
["2013-08-30",41516,202.25,192.55860000000007,206.98447368421049,1,18.149999999999999]
["2013-09-02",41519,203.55,192.69895000000008,206.79105263157894,1,18.55]
["2013-09-03",41520,204.1,192.83965000000006,206.64289473684209,1,18.420000000000002]
["2013-09-04",41521,204.25,192.98375000000007,206.51921052631579,1,18.54]
["2013-09-05",41522,206.65,193.13850000000011,206.44736842105263,1,18.84]
["2013-09-06",41523,206.38,193.28975000000008,206.33894736842106,1,18.8]
["2013-09-09",41526,205.28,193.43755000000007,206.26736842105262,1,18.78]
["2013-09-10",41527,207.45,193.59950000000009,206.21789473684211,1,19.190000000000001]
["2013-09-11",41528,207.11,193.73930000000004,206.11157894736843,1,19.16]
["2013-09-12",41529,207.26,193.88450000000009,206.04263157894738,1,19.18]
["2013-09-13",41530,207.96,194.02715000000003,205.98894736842104,1,19.309999999999999]
["2013-09-16",41533,208.75,194.1799,205.97973684210524,1,19.510000000000002]
["2013-09-17",41534,208.6,194.34405000000007,205.97973684210524,1,19.57]
["2013-09-18",41535,208.65,194.51175000000006,206.01394736842101,1,19.559999999999999]
["2013-09-19",41536,208.45,194.67395000000005,206.06184210526314,1,19.78]
["2013-09-20",41537,208.05,194.85890000000003,206.07947368421051,1,19.690000000000001]
["2013-09-23",41540,206.18,195.01495000000006,206.03552631578947,1,19.239999999999998]
["2013-09-24",41541,206.71,195.17345000000006,205.99105263157895,1,19.37]
["2013-09-25",41542,205.7,195.32714999999999,205.87184210526314,1,19.23]
["2013-09-26",41543,205.83,195.48115000000001,205.77578947368417,1,19.190000000000001]
["2013-09-27",41544,204.45,195.63104999999999,205.62315789473681,1,19.02]
["2013-09-30",{"$f":"A451","v":41547},203.55,195.77164999999997,205.50078947368419,1,18.84]
["2013-10-01",41548,204.93,195.92175000000003,205.45210526315788,1,19.079999999999998]
["2013-10-02",41549,203.28,196.05630000000002,205.36999999999998,1,18.850000000000001]
["2013-10-03",41550,201.48,196.18619999999999,205.23131578947368,1,18.579999999999998]
["2013-10-04",41551,202.75,196.32415,205.09552631578947,1,18.77]
["2013-10-07",41554,203,196.46965000000003,204.95605263157896,1,18.79]
["2013-10-08",41555,200.7,196.60285000000005,204.75657894736841,1,18.37]
["2013-10-09",41556,199.95,196.7216,204.61368421052632,1,18.16]
["2013-10-10",41557,203.73,196.85650000000004,204.61315789473682,1,18.82]
["2013-10-11",41558,204.98,196.99315000000007,204.67368421052629,1,19.11]
["2013-10-14",41561,204.75,197.12510000000009,204.75710526315785,1,19.09]
["2013-10-15",41562,207.68,197.27590000000012,204.92157894736837,1,19.52]
["2013-10-16",41563,208.83,197.43850000000009,205.09605263157891,1,19.690000000000001]
["2013-10-17",41564,207.02,197.60215000000011,205.21631578947367,1,19.61]
["2013-10-18",41565,208.35,197.76845000000009,205.33210526315787,1,19.89]
["2013-10-21",41568,208.93,197.93145000000007,205.54999999999998,1,20.010000000000002]
["2013-10-22",41569,208.3,198.09075000000007,205.67947368421051,1,20.02]
["2013-10-23",41570,207.78,198.25110000000012,205.82499999999999,1,19.91]
["2013-10-24",41571,208.03,198.41675000000009,205.94289473684208,1,20]
["2013-10-25",41572,208.63,198.59610000000009,206.06210526315786,1,20.12]
["2013-10-28",41575,209.4,198.75255000000007,206.19763157894732,1,20.260000000000002]
["2013-10-29",41576,211.06,198.89985000000007,206.3136842105263,1,20.5]
["2013-10-30",41577,210.52,199.05035000000007,206.42263157894737,1,20.440000000000001]
["2013-10-31",41578,212.78,199.21430000000007,206.61999999999998,1,20.63]
["2013-11-01",41579,213.48,199.37440000000009,206.77868421052631,1,20.57]
["2013-11-04",41582,213.73,199.5462500000001,206.95289473684207,1,20.69]
["2013-11-05",41583,214.55,199.72835000000009,207.14473684210526,1,20.77]
["2013-11-06",41584,214.3,199.90985000000012,207.31157894736842,1,20.79]
["2013-11-07",41585,215.65,200.09695000000011,207.49315789473684,1,20.86]
["2013-11-08",41586,216.33,200.28275000000014,207.69657894736844,1,20.93]
["2013-11-11",41589,216.58,200.46820000000011,207.90526315789472,1,21.1]
["2013-11-12",41590,216.1,200.6488500000001,208.1065789473684,1,21.04]
["2013-11-13",41591,215.6,200.82165000000012,208.3052631578947,1,20.93]
["2013-11-14",41592,217.65,201.00630000000012,208.60710526315788,1,21.42]
["2013-11-15",41593,218.3,201.18970000000016,208.91210526315786,1,21.54]
["2013-11-18",41596,218.28,201.37210000000013,209.24315789473681,1,21.6]
["2013-11-19",41597,217.25,201.5562000000001,209.54368421052632,1,21.41]
["2013-11-20",41598,218.75,201.74635000000009,209.92,1,21.51]
["2013-11-21",41599,218.33,201.93340000000012,210.30894736842106,1,21.5]
["2013-11-22",41600,218.15,202.12505000000013,210.65684210526317,1,21.58]
["2013-11-25",41603,219.75,202.3309000000001,211.09026315789473,1,21.83]
["2013-11-26",41604,218.41,202.52945000000011,211.53578947368419,1,21.67]
["2013-11-27",41605,218.65,202.72520000000011,211.95421052631576,1,21.71]
["2013-11-28",41606,218.4,202.91665000000015,212.35947368421049,1,21.68]
["2013-11-29",41607,218.55,203.10515000000018,212.82921052631576,1,21.77]
["2013-12-02",41610,218.83,203.29165000000015,213.32605263157893,1,21.69]
["2013-12-03",41611,216.48,203.45550000000017,213.66157894736841,1,21.31]
["2013-12-04",41612,217.33,203.62575000000015,213.9865789473684,1,21.41]
["2013-12-05",41613,214.65,203.78400000000016,214.24710526315786,1,21.01]
["2013-12-06",41614,216.15,203.94845000000015,214.46999999999994,1,21.38]
["2013-12-09",41617,216.78,204.10805000000019,214.67921052631573,1,21.57]
["2013-12-10",41618,215.2,204.2604000000002,214.89447368421045,1,21.36]
["2013-12-11",41619,213.25,204.40295000000017,215.02342105263151,1,20.99]
["2013-12-12",41620,212.4,204.53935000000016,215.11473684210517,1,20.78]
["2013-12-13",41621,212.38,204.67550000000017,215.2221052631578,1,20.7]
["2013-12-16",41624,213.5,204.82060000000016,215.37263157894731,1,20.98]
["2013-12-17",41625,212.3,204.95225000000016,215.48499999999993,1,20.72]
["2013-12-18",41626,212.63,205.08415000000016,215.59026315789464,1,20.8]
["2013-12-20",41628,218.8,205.25410000000019,215.83763157894731,1,21.89]
["2013-12-23",41631,219.43,205.41725000000017,216.05789473684203,1,22.03]
["2013-12-27",41635,219.88,205.57460000000017,216.30421052631573,1,22.23]
["2013-12-30",41638,220,205.72845000000018,216.49421052631575,1,22.25]
["2014-01-02",41641,221.1,205.88675000000018,216.69473684210524,1,22.27]
["2014-01-03",41642,221.38,206.03265000000013,216.89605263157893,1,22.26]
["2014-01-06",{"$f":"A515","v":41645},219.98,206.17060000000015,217.03894736842105,1,22.06]
["2014-01-07",41646,222.05,206.32320000000016,217.24289473684209,1,22.41]
["2014-01-08",41647,222.5,206.46780000000012,217.42315789473685,1,22.46]
["2014-01-09",41648,221.85,206.60835000000009,217.56842105263158,1,22.34]
["2014-01-10",41649,220.55,206.74445000000011,217.6728947368421,1,22.2]
["2014-01-13",41652,221.88,206.87930000000009,217.82500000000002,1,22.44]
["2014-01-14",41653,220.48,207.00570000000013,217.95342105263163,1,22.19]
["2014-01-15",41654,223.48,207.15210000000013,218.10684210526318,1,22.67]
["2014-01-16",41655,222.8,207.29240000000016,218.22526315789477,1,22.54]
["2014-01-17",41656,223.73,207.43765000000019,218.36868421052637,1,22.65]
["2014-01-21",41660,222.87,207.57600000000019,218.51657894736846,1,22.47]
["2014-01-22",41661,223.47,207.71720000000019,218.64078947368421,1,22.59]
["2014-01-24",41663,216.79,207.82880000000014,218.60026315789477,1,21.45]
["2014-01-27",41666,214.6,207.92225000000016,218.50684210526316,1,20.99]
["2014-01-28",41667,215.31,208.01405000000017,218.39000000000004,1,21.13]
["2014-01-29",41668,215.1,208.09805000000014,218.30289473684212,1,21.08]
["2014-01-31",41670,217.64,208.19480000000013,218.27631578947373,1,21.32]
["2014-02-03",41673,217.95,208.28915000000012,218.2644736842106,1,20.66]
["2014-02-05",41675,212.57,208.3654500000001,218.10710526315793,1,20.37]
["2014-02-06",41676,214.1,208.45140000000009,217.98263157894743,1,20.77]
["2014-02-07",41677,215.89,208.56115000000008,217.96710526315795,1,21.11]
["2014-02-10",41680,216.62,208.67345000000012,217.94842105263166,1,21.3]
["2014-02-11",41681,218.34,208.77685000000008,218.04552631578952,1,21.7]
["2014-02-12",41682,220.39,208.89590000000007,218.15710526315792,1,21.98]
["2014-02-13",41683,219.78,209.01450000000006,218.23605263157899,1,21.97]
["2014-02-14",41684,220.81,209.15335000000002,218.38368421052635,1,22.22]
["2014-02-17",41687,221.45,209.29840000000004,218.59947368421058,1,22.35]
["2014-02-18",41688,220.58,209.43525000000005,218.81473684210533,1,22.28]
["2014-02-19",41689,220.88,209.57140000000004,219.03842105263166,1,22.34]
["2014-02-20",41690,220.85,209.68765000000002,219.23184210526324,1,22.23]
["2014-02-21",41691,221.51,209.80190000000005,219.47421052631586,1,22.42]
["2014-02-24",41694,222.55,209.92800000000003,219.73526315789479,1,22.65]
["2014-02-25",41695,222.03,210.05105000000006,219.8202631578948,1,22.55]
["2014-02-26",41696,223.21,210.18370000000007,219.91973684210529,1,22.65]
["2014-02-27",41697,222.28,210.31495000000004,219.98289473684216,1,22.54]
["2014-02-28",41698,222.9,210.42765000000003,220.05921052631578,1,22.81]
["2014-03-03",41701,220.48,210.52560000000005,220.04289473684213,1,22.25]
["2014-03-05",41703,224.85,210.64200000000005,220.13421052631574,1,23.09]
["2014-03-06",41704,223.98,210.75560000000007,220.23947368421054,1,23.09]
["2014-03-07",41705,222.92,210.85805000000008,220.26236842105263,1,22.91]
["2014-03-10",41708,222.61,210.94735000000009,220.26526315789474,1,22.86]
["2014-03-11",41709,222.65,211.03610000000009,220.28631578947366,1,22.86]
["2014-03-12",41710,221.05,211.10810000000009,220.29947368421051,1,22.6]
["2014-03-13",41711,220,211.16020000000009,220.25,1,22.38]
["2014-03-14",41712,218.8,211.20120000000009,220.20578947368415,1,22.13]
["2014-03-17",41715,220.33,211.24610000000013,220.12289473684211,1,22.47]
["2014-03-18",41716,221.75,211.30245000000011,220.09526315789472,1,22.74]
["2014-03-19",41717,221.85,211.35020000000011,220.04578947368415,1,22.76]
["2014-03-20",41718,223.87,211.42915000000011,220.07210526315788,1,22.96]
["2014-03-21",41719,224.77,211.51800000000011,220.10631578947365,1,23.15]
["2014-03-25",41723,222.75,211.59010000000009,220.26315789473685,1,22.71]
["2014-03-26",41724,223.83,211.65475000000009,220.50605263157894,1,22.95]
["2014-03-27",41725,222.03,211.73040000000003,220.68289473684209,1,22.5]
["2014-03-28",41726,223.75,211.80970000000005,220.91052631578944,1,22.86]
["2014-03-31",41729,223.78,211.91800000000003,221.07210526315788,1,22.92]
["2014-04-01",41730,224.85,212.02070000000001,221.2536842105263,1,23.18]
["2014-04-02",41731,226.48,212.14610000000005,221.61973684210525,1,23.44]
["2014-04-03",41732,227.3,212.28770000000003,221.96710526315789,1,23.52]
["2014-04-04",41733,227.3,212.4105000000001,222.26736842105262,1,23.5]
["2014-04-07",41736,222.93,212.51835000000011,222.43342105263162,1,22.67]
["2014-04-08",41737,221.33,212.62990000000008,222.51210526315791,1,22.44]
["2014-04-09",41738,221.85,212.74975000000009,222.55052631578951,1,22.58]
["2014-04-10",41739,220.7,212.85590000000008,222.57473684210532,1,22.47]
["2014-04-11",41740,217.55,212.93875000000011,222.48894736842104,1,21.83]
["2014-04-14",{"$f":"A579","v":41743},219.08,213.03015000000013,222.42657894736845,1,21.99]
["2014-04-15",41744,218.89,213.12000000000012,222.38210526315797,1,21.95]
["2014-04-17",41746,222.45,213.24230000000006,222.42342105263162,1,22.69]
["2014-04-23",41752,224.53,213.3835500000001,222.52026315789479,1,23.1]
["2014-04-24",41753,224.85,213.53530000000009,222.60815789473685,1,23.18]
["2014-04-25",41754,222.83,213.66070000000008,222.61552631578945,1,22.77]
["2014-04-28",41757,222.88,213.77270000000007,222.6378947368421,1,22.79]
["2014-04-29",41758,224.53,213.88335000000006,222.6726315789474,1,23.08]
["2014-04-30",41759,223.7,213.99085000000005,222.71000000000004,1,23.01]
["2014-05-02",41761,224.43,214.09775000000008,222.75026315789478,1,23.16]
["2014-05-05",41764,223.95,214.20175000000009,222.84157894736845,1,23.08]
["2014-05-06",41765,222.55,214.30410000000012,222.78105263157894,1,22.86]
["2014-05-07",41766,222.17,214.38695000000007,222.7334210526316,1,22.76]
["2014-05-09",41768,224.85,214.47120000000007,222.78421052631583,1,23.04]
["2014-05-13",41772,228.98,214.56160000000008,222.95184210526315,1,23.81]
["2014-05-14",41773,228.4,214.6549500000001,223.10315789473688,1,23.69]
["2014-05-16",41775,226.03,214.74035000000006,223.23421052631582,1,23.19]
["2014-05-19",41778,227.13,214.82910000000007,223.42184210526312,1,23.44]
["2014-05-20",41779,227.13,214.91225000000006,223.6410526315789,1,23.4]
["2014-05-21",41780,228,215.01225000000002,223.84289473684208,1,23.51]
["2014-05-22",41781,229.68,215.114,224.0515789473684,1,23.82]
["2014-05-23",41782,230.44,215.21044999999998,224.27763157894734,1,23.97]
["2014-05-26",41785,231.04,215.31625,224.46631578947373,1,24.13]
["2014-05-27",41786,231.95,215.42599999999999,224.65526315789472,1,24.26]
["2014-05-28",41787,232.72,215.54409999999999,224.91763157894735,1,24.39]
["2014-05-29",41788,232.76,215.66489999999999,225.15263157894734,1,24.42]
["2014-05-30",41789,233.1,215.79364999999999,225.44394736842102,1,24.53]
["2014-06-02",41792,234.03,215.93064999999996,225.71447368421056,1,24.67]
["2014-06-03",41793,233.43,216.06089999999998,225.96842105263161,1,24.57]
["2014-06-04",41794,234.15,216.19239999999999,226.21315789473681,1,24.73]
["2014-06-05",41795,235.23,216.32655,226.44342105263155,1,24.94]
["2014-06-06",41796,236.47,216.45774999999998,226.68473684210522,1,25.23]
["2014-06-09",41799,235.13,216.58599999999998,226.89078947368418,1,25.49]
["2014-06-11",41801,237.85,216.72399999999993,227.28342105263155,1,25.31]
["2014-06-12",41802,236.85,216.86724999999996,227.69184210526313,1,25.16]
["2014-06-13",41803,236.75,217.01709999999991,228.08394736842106,1,25.09]
["2014-06-16",41806,235.7,217.16359999999995,228.47868421052632,1,24.95]
["2014-06-17",41807,237.08,217.31524999999993,228.9926315789474,1,25.18]
["2014-06-18",41808,236.98,217.46059999999994,229.46368421052634,1,25.22]
["2014-06-19",41809,237.83,217.60824999999994,229.96210526315792,1,25.48]
["2014-06-20",41810,239.35,217.76359999999988,230.40684210526319,1,25.74]
["2014-06-23",41813,238.73,217.93034999999989,230.78052631578953,1,25.62]
["2014-06-24",41814,239.8,218.11059999999986,231.17394736842101,1,25.85]
["2014-06-25",41815,237.48,218.28459999999987,231.55947368421053,1,25.43]
["2014-06-26",41816,237.78,218.46559999999991,231.9515789473684,1,25.42]
["2014-06-27",41817,237.78,218.6473499999999,232.30026315789479,1,25.49]
["2014-06-30",41820,237.5,218.82384999999988,232.66342105263161,1,25.53]
["2014-07-01",41821,239.13,219.00724999999989,233.05026315789468,1,25.87]
["2014-07-02",41822,239.7,219.18599999999984,233.46473684210522,1,25.94]
["2014-07-03",41823,241.45,219.38999999999982,233.96210526315789,1,26.23]
["2014-07-04",41824,241.63,219.58124999999981,234.47421052631574,1,26.25]
["2014-07-07",41827,240.73,219.77364999999983,234.89210526315787,1,26.08]
["2014-07-08",41828,238.88,219.95029999999986,235.15263157894731,1,25.69]
["2014-07-09",41829,239.3,220.12629999999982,235.43947368421044,1,25.81]
["2014-07-10",41830,239.28,220.30144999999982,235.78815789473677,1,25.75]
["2014-07-11",41831,239.4,220.46519999999987,236.11105263157887,1,25.76]
["2014-07-14",41834,240.78,220.63719999999986,236.47026315789472,1,26.11]
["2014-07-15",41835,240.78,220.81469999999987,236.80657894736842,1,26.01]
["2014-07-16",41836,242.28,220.98884999999987,237.13815789473685,1,26.26]
["2014-07-17",41837,241.93,221.16294999999988,237.44052631578947,1,26.15]
["2014-07-18",41838,242,221.33664999999985,237.72894736842102,1,26.13]
["2014-07-21",41841,241.46,221.50414999999987,237.97921052631571,1,26.07]
["2014-07-22",41842,244.33,221.68204999999986,238.28473684210516,1,26.56]
["2014-07-23",41843,244.88,221.86344999999986,238.60368421052618,1,26.68]
["2014-07-24",{"$f":"A643","v":41844},245.18,222.04609999999983,238.92157894736835,1,26.74]
["2014-07-25",41845,243.9,222.22334999999984,239.18131578947362,1,26.43]
["2014-07-28",41848,243.87,222.40244999999987,239.45605263157896,1,26.38]
["2014-07-29",41849,243.95,222.59129999999988,239.71394736842103,1,26.41]
["2014-07-30",41850,243.98,222.77764999999991,239.94421052631583,1,26.3]
["2014-07-31",41851,240.8,222.95314999999991,240.05815789473681,1,25.61]
["2014-08-01",41852,237.55,223.11174999999992,240.12184210526308,1,25.05]
["2014-08-04",41855,238.23,223.28064999999992,240.13184210526308,1,25.13]
["2014-08-05",41856,239.7,223.46139999999991,240.20684210526306,1,25.36]
["2014-08-06",41857,239.28,223.63314999999992,240.27342105263156,1,25.22]
["2014-08-07",41858,238.65,223.80999999999992,240.35105263157894,1,25.07]
["2014-08-08",41859,237.35,223.98934999999994,240.35815789473685,1,24.93]
["2014-08-12",41863,240.03,224.17574999999994,240.43842105263158,1,25.4]
["2014-08-13",41864,242.05,224.37099999999995,240.54947368421051,1,25.83]
["2014-08-14",41865,242.18,224.57839999999993,240.62394736842103,1,25.88]
["2014-08-15",41866,241.6,224.78664999999992,240.69947368421052,1,25.79]
["2014-08-18",41869,245,224.99299999999991,240.8363157894737,1,26.43]
["2014-08-19",41870,246.85,225.20234999999994,241.08289473684209,1,26.75]
["2014-08-20",41871,248,225.41859999999988,241.35184210526319,1,26.94]
["2014-08-21",41872,249.03,225.62534999999991,241.64789473684212,1,27.16]
["2014-08-22",41873,249.87,225.83054999999996,241.97342105263161,1,27.21]
["2014-08-25",41876,251.88,226.05484999999993,242.30894736842106,1,27.6]
["2014-08-26",41877,252.35,226.2748499999999,242.64184210526315,1,27.69]
["2014-08-27",41878,251.78,226.48909999999992,242.91368421052636,1,27.56]
["2014-08-28",41879,251.62,226.70569999999992,243.17657894736845,1,27.5]
["2014-08-29",41880,253.05,226.93204999999995,243.50078947368422,1,27.76]
["2014-09-01",41883,253.38,227.15879999999993,243.8823684210526,1,27.78]
["2014-09-02",41884,253.65,227.38389999999993,244.26,1,27.79]
["2014-09-03",41885,253.35,227.60364999999993,244.63026315789472,1,27.79]
["2014-09-05",41887,255.98,227.82824999999997,245.06657894736838,1,27.98]
["2014-09-08",41890,257.52999999999997,228.06329999999994,245.50736842105266,1,28.28]
["2014-09-09",41891,256.95,228.2841499999999,245.93289473684217,1,28.12]
["2014-09-10",41892,256.18,228.49764999999991,246.29868421052637,1,27.9]
["2014-09-11",41893,256.33,228.7106499999999,246.67763157894746,1,27.99]
["2014-09-12",41894,255.58,228.91579999999993,247.03500000000005,1,27.84]
["2014-09-15",41897,254.63,229.11744999999996,247.38157894736841,1,27.64]
["2014-09-16",41898,255.95,229.31894999999994,247.68736842105261,1,27.92]
["2014-09-17",41899,256.73,229.52094999999997,247.99921052631578,1,28.12]
["2014-09-18",41900,259.10000000000002,229.73354999999995,248.36552631578945,1,28.54]
["2014-09-19",41901,260.58,229.95595,248.80447368421051,1,28.72]
["2014-09-22",41904,258.89999999999998,230.17245000000003,249.20000000000002,1,28.34]
["2014-09-23",41905,257.38,230.37110000000001,249.55342105263153,1,28.08]
["2014-09-24",41906,259.13,230.57524999999998,249.95210526315782,1,28.27]
["2014-09-25",41907,261.10000000000002,230.78934999999998,250.48631578947362,1,27.9]
["2014-09-26",41908,257.89999999999998,230.99259999999998,251.02184210526312,1,27.79]
["2014-09-29",41911,258.88,231.19324999999998,251.56526315789469,1,28.03]
["2014-09-30",41912,261.55,231.40935000000002,252.14026315789465,1,28.41]
["2014-10-01",41913,258.62,231.61170000000001,252.64921052631576,1,27.75]
["2014-10-02",41914,254.05,231.78320000000002,253.05447368421048,1,26.85]
["2014-10-06",41918,260.52999999999997,231.99380000000002,253.66447368421052,1,28.07]
["2014-10-07",41919,256.7,232.18405000000001,254.10315789473685,1,27.4]
["2014-10-08",41920,254.01,232.36210000000003,254.41789473684219,1,26.89]
["2014-10-09",41921,256.26,232.55065000000002,254.78842105263166,1,27.44]
["2014-10-10",41922,253,232.72150000000005,255.08842105263165,1,26.55]
["2014-10-13",41925,249.6,232.88710000000006,255.20947368421059,1,25.94]
["2014-10-14",41926,248.66,233.04375000000007,255.25710526315791,1,25.7]
["2014-10-15",41927,245.15,233.19625000000008,255.18210526315789,1,24.36]
["2014-10-16",41928,242.23,233.32665000000009,255.0031578947368,1,24.68]
["2014-10-17",41929,247.25,233.4790000000001,254.93421052631575,1,25.63]
["2014-10-20",41932,246.55,233.63575000000009,254.79394736842102,1,25.52]
["2014-10-21",41933,252.84,233.83370000000005,254.80684210526312,1,26.69]
["2014-10-22",41934,256.54000000000002,234.05440000000007,254.93210526315789,1,27.3]
["2014-10-23",41935,257.43,234.27965000000003,255.08500000000004,1,27.47]
["2014-10-24",41936,257.19,234.49810000000005,255.19394736842108,1,27.48]
["2014-10-27",{"$f":"A707","v":41939},256.62,234.71970000000005,255.27921052631586,1,27.44]
["2014-10-28",41940,257.79000000000002,234.9455000000001,255.38815789473688,1,27.76]
["2014-10-29",41941,258.92,235.14610000000005,255.53473684210536,1,28]
["2014-10-30",41942,262.43,235.36110000000008,255.7044736842106,1,28.51]
["2014-10-31",41943,267.75,235.60045000000005,255.97342105263166,1,29.44]
["2014-11-03",41946,269.06,235.84575000000004,256.29210526315796,1,29.65]
["2014-11-04",41947,266,236.07025000000002,256.55052631578945,1,29.12]
["2014-11-05",41948,269.51,236.31090000000003,256.89736842105265,1,29.7]
["2014-11-06",41949,271.89,236.57045000000002,257.32657894736843,1,30.08]
["2014-11-07",41950,272.93,236.82485000000005,257.80815789473684,1,30.3]
["2014-11-10",41953,273.14,237.07805000000005,258.26052631578949,1,30.4]
["2014-11-11",41954,273.06,237.33410000000003,258.69026315789472,1,30.41]
["2014-11-12",41955,272.7,237.59485000000004,259.0481578947369,1,30.37]
["2014-11-13",41956,272.26,237.84675000000004,259.35552631578946,1,30.31]
["2014-11-14",41957,272.49,238.10679999999999,259.71315789473687,1,30.37]
["2014-11-17",41960,272.5,238.35190000000003,260.11105263157896,1,30.29]
["2014-11-18",41961,272.82,238.602,260.47131578947375,1,30.55]
["2014-11-19",41962,271.8,238.84235000000001,260.75289473684211,1,30.38]
["2014-11-20",41963,273.37,239.09485000000001,261.16000000000008,1,30.66]
["2014-11-21",41964,277.77,239.36634999999998,261.65710526315792,1,31.34]
["2014-11-24",41967,277.17,239.66824999999997,262.06815789473688,1,31.27]
["2014-11-25",41968,276.51,239.9778,262.53894736842113,1,31.21]
["2014-11-26",41969,275.95,240.28099999999998,263.11526315789484,1,31.16]
["2014-11-27",41970,277.32,240.59209999999996,263.55710526315801,1,31.41]
["2014-11-28",41971,278.18,240.8948,264.12236842105273,1,31.54]
["2014-12-01",41974,274.67,241.17839999999995,264.66605263157896,1,30.81]
["2014-12-02",41975,277.75,241.50429999999997,265.23157894736846,1,31.28]
["2014-12-03",41976,280.68,241.83719999999997,265.96000000000004,1,31.73]
["2014-12-04",41977,277.10000000000002,242.14324999999997,266.68368421052634,1,31.24]
["2014-12-05",41978,281.52999999999997,242.46779999999998,267.5486842105264,1,31.92]
["2014-12-08",41981,281.47000000000003,242.78345000000002,268.50447368421055,1,31.86]
["2014-12-09",41982,274.91000000000003,243.05605000000003,269.36447368421051,1,30.66]
["2014-12-10",41983,274.45,243.32940000000002,270.08026315789476,1,30.63]
["2014-12-11",41984,276.69,243.6088,270.87342105263161,1,31.02]
["2014-12-12",41985,269.89999999999998,243.85105000000004,271.32236842105266,1,29.72]
["2014-12-15",41988,266.63,244.0813,271.58789473684209,1,28.93]
["2014-12-16",41989,269.45999999999998,244.32420000000002,271.90447368421047,1,29.64]
["2014-12-17",41990,267.63,244.55810000000002,272.17921052631573,1,29.06]
["2014-12-18",41991,276.93,244.83520000000001,272.71368421052631,1,30.8]
["2014-12-19",41992,282.45,245.13469999999998,273.3626315789474,1,31.88]
["2014-12-22",41995,282.45999999999998,245.43685000000002,273.98210526315785,1,31.94]
["2014-12-23",41996,285.98,245.75070000000002,274.60184210526307,1,32.51]
["2014-12-29",42002,287.10000000000002,246.07480000000004,275.1110526315789,1,32.770000000000003]
["2014-12-30",42003,286.89,246.39475000000002,275.58026315789465,1,32.64]
["2015-01-02",42006,285.57,246.72020000000001,276.09526315789464,1,31.99]
["2015-01-05",42009,284.45,247.01819999999995,276.48842105263157,1,31.44]
["2015-01-06",42010,281.13,247.30394999999996,276.7315789473684,1,30.73]
["2015-01-07",42011,285.36,247.61614999999998,277.05868421052628,1,31.35]
["2015-01-08",42012,291.47000000000003,247.96044999999995,277.54105263157891,1,32.68]
["2015-01-09",42013,288.85000000000002,248.29144999999997,277.95657894736843,1,32.159999999999997]
["2015-01-12",42016,287.61,248.62424999999996,278.34894736842108,1,31.9]
["2015-01-13",42017,290.75,248.97799999999992,278.83552631578948,1,32.49]
["2015-01-14",42018,283.04000000000002,249.29919999999996,279.1131578947369,1,30.82]
["2015-01-15",42019,289.04000000000002,249.64274999999989,279.54842105263162,1,31.53]
["2015-01-16",42020,290.70999999999998,249.98754999999991,280.01921052631582,1,31.7]
["2015-01-19",42023,290.11,250.3288499999999,280.50105263157894,1,31.9]
["2015-01-20",42024,290.75,250.66324999999989,280.95842105263165,1,31.89]
["2015-01-21",42025,293.33999999999997,251.00609999999989,281.3681578947369,1,32.5]
["2015-01-22",42026,299.7,251.39084999999986,281.96105263157904,1,33.4]
["2015-01-23",42027,305.5,251.79919999999987,282.72394736842114,1,34.26]
["2015-01-26",42030,303.82,252.20814999999985,283.45736842105271,1,33.909999999999997]
["2015-01-27",42031,298.49,252.58184999999986,284.01447368421054,1,32.96]
["2015-01-28",42032,299.38,252.95984999999985,284.57236842105266,1,33.07]
["2015-01-29",42033,295.64,253.31379999999982,285.12421052631578,1,32.119999999999997]
["2015-01-30",{"$f":"A771","v":42034},297,253.66639999999981,285.63078947368422,1,32.42]
["2015-02-02",42037,296.11,254.01044999999976,286.03684210526313,1,32.299999999999997]
["2015-02-03",42038,295.97000000000003,254.35379999999978,286.53342105263152,1,32.729999999999997]
["2015-02-04",42039,300.45999999999998,254.74144999999979,287.03157894736836,1,33.520000000000003]
["2015-02-05",42040,301.63,255.14294999999981,287.56210526315783,1,33.78]
["2015-02-06",42041,305.22000000000003,255.55979999999983,288.35973684210518,1,34.36]
["2015-02-09",42044,303.48,255.97369999999981,289.12368421052616,1,33.89]
["2015-02-10",42045,304.35000000000002,256.40769999999981,289.8515789473683,1,34.07]
["2015-02-11",42046,306.29000000000002,256.84374999999983,290.80921052631572,1,34.450000000000003]
["2015-02-12",42047,305.7,257.27779999999979,291.83736842105264,1,34.590000000000003]
["2015-02-13",42048,306.97000000000003,257.70039999999977,292.82447368421049,1,34.950000000000003]
["2015-02-16",42051,308.24,258.11894999999981,293.89315789473676,1,35.14]
["2015-02-17",42052,308.10000000000002,258.5351999999998,294.71342105263153,1,35.08]
["2015-02-18",42053,309.39999999999998,258.96804999999983,295.42263157894735,1,35.26]
["2015-02-19",42054,308.89,259.39809999999983,296.11815789473684,1,35.28]
["2015-02-20",42055,309.04000000000002,259.82064999999983,296.72500000000002,1,35.22]
["2015-02-23",42058,311.42,260.25924999999984,297.36500000000007,1,35.75]
["2015-02-24",42059,312.79000000000002,260.70104999999984,298.04657894736846,1,36]
["2015-02-25",42060,312.07,261.14164999999986,298.74394736842112,1,35.92]
["2015-02-26",42061,315.89999999999998,261.60839999999985,299.57157894736844,1,36.340000000000003]
["2015-02-27",42062,315.27999999999997,262.0739499999998,300.47026315789475,1,36.21]
["2015-03-02",42065,316.77,262.53354999999982,301.29684210526329,1,36.44]
["2015-03-03",42066,314.39,262.96059999999977,301.90000000000003,1,35.93]
["2015-03-04",42067,317.58999999999997,263.40654999999981,302.65631578947381,1,36.26]
["2015-03-05",42068,319.58,263.87429999999983,303.49763157894745,1,36.54]
["2015-03-06",42069,321.06,264.34394999999978,304.29526315789479,1,36.35]
["2015-03-09",42072,320.87,264.81264999999979,305.29078947368424,1,36.25]
["2015-03-10",42073,320.89999999999998,265.27714999999984,306.12921052631583,1,35.71]
["2015-03-11",42074,324.08,265.74914999999987,307.00736842105266,1,36.049999999999997]
["2015-03-12",42075,325.73,266.22559999999987,307.94473684210527,1,36.47]
["2015-03-13",42076,326.51,266.70294999999987,308.88578947368421,1,36.35]
["2015-03-16",42079,328.19,267.18414999999987,309.80289473684212,1,37.01]
["2015-03-17",42080,327.63,267.65869999999984,310.53789473684208,1,36.86]
["2015-03-18",42081,326.05,268.12514999999991,311.07868421052626,1,36.64]
["2015-03-19",42082,329.04,268.60484999999989,311.74236842105256,1,37.340000000000003]
["2015-03-20",42083,326.38,269.06659999999988,312.47631578947363,1,37.44]
["2015-03-23",42086,324.06,269.51974999999987,313.12578947368416,1,37.19]
["2015-03-24",42087,322.8,269.96299999999991,313.84052631578942,1,36.86]
["2015-03-25",42088,316.79000000000002,270.37079999999986,314.36131578947368,1,35.64]
["2015-03-26",42089,316.38,270.77034999999984,314.8947368421052,1,35.36]
["2015-03-27",42090,316.82,271.17879999999985,315.44342105263149,1,35.43]
["2015-03-30",42093,322.91000000000003,271.60409999999985,316.03421052631575,1,36.56]
["2015-03-31",42094,324.73,272.04349999999988,316.64210526315782,1,36.65]
["2015-04-01",42095,320.39999999999998,272.46174999999994,317.04157894736835,1,35.82]
["2015-04-02",42096,319.45999999999998,272.88054999999991,317.46210526315781,1,35.89]
["2015-04-07",42101,322.89999999999998,273.30964999999992,317.95026315789465,1,36.61]
["2015-04-08",42102,323.25,273.74099999999993,318.39657894736831,1,36.54]
["2015-04-09",42103,326.58,274.18474999999995,318.94605263157882,1,36.89]
["2015-04-10",42104,332.61,274.65104999999994,319.62078947368417,1,37.96]
["2015-04-13",42107,333.85,275.12664999999993,320.29473684210524,1,38.19]
["2015-04-14",42108,329.28,275.57404999999994,320.85210526315785,1,37.44]
["2015-04-15",42109,332.85,276.0508999999999,321.46921052631581,1,38.04]
["2015-04-16",42110,329.35,276.50874999999991,322.00763157894738,1,37.659999999999997]
["2015-04-17",42111,324.33,276.94149999999991,322.41000000000003,1,36.68]
["2015-04-20",42114,328.41,277.39604999999995,322.85710526315796,1,37.51]
["2015-04-21",42115,327.86,277.83969999999994,323.25368421052633,1,37.369999999999997]
["2015-04-22",42116,328.89,278.28564999999992,323.69631578947372,1,37.56]
["2015-04-23",42117,327.76,278.71719999999993,324.00842105263166,1,37.53]
["2015-04-24",42118,327.56,279.14684999999997,324.33157894736848,1,37.68]
["2015-04-27",42121,327,279.57819999999998,324.6007894736843,1,37.68]
["2015-04-28",42122,323.17,279.99964999999992,324.83184210526315,1,37.1]
["2015-04-29",42123,317.10000000000002,280.38864999999998,324.81894736842105,1,36.229999999999997]
["2015-04-30",42124,315.05,280.76749999999998,324.69973684210527,1,35.96]
["2015-05-04",42128,318.61,281.16354999999999,324.63526315789471,1,36.590000000000003]
["2015-05-05",{"$f":"A835","v":42129},314.61,281.53269999999998,324.47052631578947,1,35.81]
["2015-05-06",42130,308.49,281.87124999999997,324.1439473684211,1,34.979999999999997]
["2015-05-07",42131,310.85000000000002,282.21409999999992,323.79578947368424,1,35.229999999999997]
["2015-05-08",42132,316.58999999999997,282.58739999999995,323.55526315789473,1,36.39]
["2015-05-11",42135,318.5,282.96989999999994,323.34447368421053,1,36.53]
["2015-05-12",42136,313.94,283.33229999999998,322.96947368421053,1,35.770000000000003]
["2015-05-13",42137,310.74,283.66434999999996,322.52500000000009,1,35.44]
["2015-05-14",42138,312.94,284.00465000000003,322.18000000000006,1,35.9]
["2015-05-15",42139,311.5,284.33625000000001,321.71842105263164,1,35.85]
["2015-05-18",42142,315.20999999999998,284.69279999999998,321.42447368421062,1,36.409999999999997]
["2015-05-19",42143,321.45999999999998,285.08075000000002,321.35605263157902,1,37.200000000000003]
["2015-05-20",42144,322.39,285.47295000000003,321.34526315789475,1,37.17]
["2015-05-21",42145,322.43,285.86520000000002,321.49368421052634,1,37.35]
["2015-05-22",42146,324.23,286.28235000000006,321.70026315789471,1,37.450000000000003]
["2015-05-26",42150,325.75,286.72335000000004,321.93526315789472,1,37.299999999999997]
["2015-05-27",42151,327.18,287.16810000000004,322.04763157894729,1,37.64]
["2015-05-28",42152,326.75,287.60335000000009,322.10078947368419,1,37.590000000000003]
["2015-05-29",42153,323.08999999999997,288.02240000000006,322.1715789473684,1,36.94]
["2015-06-01",42156,325.08999999999997,288.45460000000003,322.31973684210527,1,37.19]
["2015-06-02",42157,319.02999999999997,288.86300000000006,322.21789473684208,1,36.51]
["2015-06-03",42158,316.63,289.24599999999998,322.04368421052624,1,36.43]
["2015-06-04",42159,313.76,289.60455000000002,321.70631578947359,1,35.799999999999997]
["2015-06-05",42160,317.11,289.97919999999999,321.29842105263151,1,36.06]
["2015-06-08",42163,313.08,290.33660000000003,320.75184210526317,1,35.47]
["2015-06-09",42164,311.04000000000002,290.66680000000002,320.27184210526315,1,35.17]
["2015-06-10",42165,313.48,290.99995000000007,319.76210526315799,1,35.83]
["2015-06-11",42166,315.99,291.33990000000006,319.41052631578953,1,36.22]
["2015-06-12",42167,313.26,291.66105000000005,319.11921052631584,1,35.67]
["2015-06-15",42170,311.7,291.97020000000009,318.67947368421056,1,35.229999999999997]
["2015-06-16",42171,313.33,292.27745000000004,318.29710526315796,1,35.549999999999997]
["2015-06-17",42172,314.05,292.58595000000014,317.90657894736847,1,35.729999999999997]
["2015-06-18",42173,313.25,292.89330000000007,317.52473684210531,1,36.08]
["2015-06-19",42174,314.85000000000002,293.20945000000012,317.19026315789483,1,36.19]
["2015-06-22",42177,314.89,293.51865000000009,316.8715789473685,1,36.39]
["2015-06-23",42178,319.48,293.84915000000012,316.77447368421059,1,36.81]
["2015-06-24",42179,319.47000000000003,294.17825000000016,316.8368421052632,1,36.75]
["2015-06-25",42180,318,294.50150000000014,316.91447368421046,1,36.47]
["2015-06-26",42181,317.95999999999998,294.81140000000016,316.89736842105259,1,36.32]
["2015-06-29",42184,313.02999999999997,295.08890000000014,316.85578947368418,1,35.26]
["2015-06-30",42185,311.81,295.36320000000012,316.94315789473677,1,34.880000000000003]
["2015-07-01",42186,315.70999999999998,295.66085000000015,317.07105263157888,1,35.58]
["2015-07-02",42187,315.18,295.95510000000013,317.03394736842097,1,35.51]
["2015-07-03",42188,314.93,296.2518500000001,316.93999999999994,1,35.46]
["2015-07-06",42191,315.42,296.55580000000015,316.97894736842096,1,35.44]
["2015-07-07",42192,314.7,296.84955000000014,317.08315789473681,1,34.9]
["2015-07-08",42193,313.45,297.13315000000011,317.09657894736841,1,35]
["2015-07-09",42194,315.48,297.41505000000012,317.20131578947371,1,35.32]
["2015-07-10",42195,313.91000000000003,297.68170000000015,317.16710526315791,1,35.32]
["2015-07-13",42198,320.58,297.99010000000015,317.1439473684211,1,36.47]
["2015-07-14",42199,322.74,298.31690000000009,317.15315789473692,1,36.909999999999997]
["2015-07-15",42200,324.86,298.64555000000013,317.21710526315792,1,37.200000000000003]
["2015-07-16",42201,328.38,298.9819500000001,317.32631578947371,1,37.76]
["2015-07-17",42202,329.82,299.3415500000001,317.43342105263162,1,37.950000000000003]
["2015-07-20",42205,330.75,299.70090000000005,317.52736842105264,1,38.159999999999997]
["2015-07-21",42206,327.07,300.02850000000012,317.53578947368425,1,37.58]
["2015-07-22",42207,326.89999999999998,300.36990000000003,317.63605263157893,1,37.450000000000003]
["2015-07-23",42208,324.3,300.72115000000008,317.61526315789473,1,37.090000000000003]
["2015-07-24",42209,322.01,301.02855000000017,317.69368421052627,1,36.54]
["2015-07-27",42212,313.86,301.3143500000001,317.62078947368423,1,35.19]
["2015-07-28",42213,317.83,301.6334500000001,317.72789473684207,1,35.83]
["2015-07-29",42214,321.93,301.9618000000001,317.85473684210524,1,36.71]
["2015-07-30",42215,324.91000000000003,302.32135000000011,318.16605263157891,1,37.020000000000003]
["2015-07-31",42216,322.7,302.68685000000016,318.47289473684208,1,36.950000000000003]
["2015-08-03",42219,323.79000000000002,303.06250000000017,318.74421052631578,1,36.92]
["2015-08-04",{"$f":"A899","v":42220},322.64999999999998,303.45000000000016,318.91947368421052,1,36.65]
["2015-08-05",42221,327.55,303.87660000000011,319.2955263157894,1,37.46]
["2015-08-06",42222,321.89999999999998,304.24985000000009,319.563947368421,1,36.29]
["2015-08-07",42223,319.14999999999998,304.61285000000015,319.71710526315786,1,35.78]
["2015-08-10",42226,322.7,304.96215000000012,319.94473684210521,1,36.76]
["2015-08-11",42227,317.77999999999997,305.26835000000011,320.06394736842105,1,35.869999999999997]
["2015-08-12",42228,310.58999999999997,305.53415000000007,319.95184210526315,1,34.67]
["2015-08-13",42229,315.88,305.82760000000007,319.97789473684207,1,35.71]
["2015-08-14",42230,316.49,306.12695000000008,319.89921052631576,1,35.71]
["2015-08-17",42233,319.55,306.4357500000001,319.90131578947364,1,36.29]
["2015-08-18",42234,321.5,306.74865000000011,319.9934210526315,1,36.56]
["2015-08-19",42235,316.35000000000002,307.01825000000008,319.95105263157888,1,35.51]
["2015-08-20",42236,309.89999999999998,307.2290000000001,319.86868421052623,1,34.49]
["2015-08-21",42237,297.08999999999997,307.36915000000005,319.48131578947363,0,32.08]
["2015-08-24",42240,279.05,307.43440000000004,318.51657894736837,0,28.85]
["2015-08-25",42241,287.35000000000002,307.52360000000004,317.78421052631575,0,30.01]
["2015-08-26",42242,279.8,307.56315000000006,316.85973684210524,0,28.55]
["2015-08-27",42243,296.7,307.68200000000002,316.36710526315784,0,31.6]
["2015-08-28",42244,300.45999999999998,307.81860000000006,315.9923684210525,0,32.29]
["2015-08-31",42247,298.2,307.9443,315.59105263157886,0,31.8]
["2015-09-01",42248,290.44,308.03300000000002,314.93210526315789,0,30.28]
["2015-09-02",42249,289.81,308.12074999999999,314.29789473684207,0,30.09]
["2015-09-03",42250,299.44,308.25550000000004,313.7415789473684,0,31.74]
["2015-09-04",42251,292.20999999999998,308.35405000000003,312.93815789473678,0,30.29]
["2015-09-07",42254,293.14999999999998,308.45570000000004,312.1036842105263,0,30.64]
["2015-09-08",42255,294.93,308.57135,311.22342105263152,0,31]
["2015-09-09",42256,298.8,308.69850000000002,310.4071052631578,0,31.71]
["2015-09-10",42257,292.33999999999997,308.77134999999998,309.39631578947365,0,30.63]
["2015-09-11",42258,290.45,308.83774999999997,308.43263157894739,0,30.41]
["2015-09-14",42261,291.64,308.91340000000002,307.50473684210527,0,30.6]
["2015-09-15",42262,295.42,309.01074999999997,306.74473684210528,0,31.3]
["2015-09-16",42263,297.68,309.11255,306.10447368421052,0,31.85]
["2015-09-17",42264,298.82,309.21575000000001,305.70868421052631,0,32.11]
["2015-09-18",42265,293.08999999999997,309.30784999999997,305.05763157894734,0,31.06]
["2015-09-21",42268,298.07,309.40944999999994,304.42973684210529,0,31.6]
["2015-09-22",42269,293.56,309.47384999999997,303.60473684210524,0,30.54]
["2015-09-23",42270,294,309.55834999999996,302.84947368421052,0,30.64]
["2015-09-24",42271,287.11,309.58624999999995,301.88421052631583,0,29.52]
["2015-09-25",42272,294.29000000000002,309.65034999999995,301.13789473684216,0,30.81]
["2015-09-28",42275,285.99,309.70574999999991,300.04421052631579,0,29.17]
["2015-09-29",42276,283.60000000000002,309.75149999999996,299.03631578947369,0,28.72]
["2015-09-30",42277,289.88,309.81744999999989,298.26605263157899,0,29.78]
["2015-10-01",42278,289.04000000000002,309.91314999999992,297.38026315789477,0,29.67]
["2015-10-02",42279,287.92,310.01959999999991,296.59447368421058,0,29.63]
["2015-10-05",42282,298.2,310.16329999999988,296.26842105263165,0,31.62]
["2015-10-06",42283,297.58,310.31304999999986,295.78684210526319,0,31.66]
["2015-10-07",42284,297.89999999999998,310.41789999999986,295.2976315789474,0,31.68]
["2015-10-08",42285,299.44,310.50284999999991,294.76842105263165,0,32.06]
["2015-10-09",42286,300.27999999999997,310.59194999999994,294.21000000000009,0,32.479999999999997]
["2015-10-12",42289,300.44,310.66424999999998,293.7913157894738,0,32.51]
["2015-10-13",42290,300.5,310.73124999999999,293.54394736842113,0,32.549999999999997]
["2015-10-14",42291,295.33999999999997,310.77349999999996,293.49789473684223,0,31.63]
["2015-10-15",42292,297.7,310.83414999999991,293.98868421052646,0,32.03]
["2015-10-16",42293,302.55,310.92464999999993,294.38868421052638,0,32.93]
["2015-10-19",42296,304.01,311.03904999999992,295.02578947368426,0,33.159999999999997]
["2015-10-20",42297,303.37,311.12909999999994,295.20131578947377,0,33.07]
["2015-10-21",42298,303.67,311.19009999999992,295.28578947368425,0,33.17]
["2015-10-22",42299,310.35000000000002,311.29759999999993,295.60552631578952,0,34.04]
["2015-10-23",42300,317.69,311.44799999999992,296.32263157894744,1,35.200000000000003]
["2015-10-26",42303,317.48,311.58164999999991,297.05078947368423,1,35.270000000000003]
["2015-10-27",42304,316.13,311.74709999999993,297.48999999999995,1,34.96]
["2015-10-28",42305,318.25,311.89314999999993,298.17526315789473,1,35.51]
["2015-10-29",42306,322.8,312.05359999999996,298.95552631578948,1,36.159999999999997]
["2015-10-30",42307,321.05,312.20829999999989,299.64289473684204,1,36]
["2015-11-02",{"$f":"A963","v":42310},321.64,312.36274999999995,300.24394736842095,1,36.07]
["2015-11-03",42311,325.79000000000002,312.52499999999992,301.12421052631572,1,36.79]
["2015-11-04",42312,327.64,312.66469999999993,302.10289473684202,1,36.9]
["2015-11-05",42313,326.70999999999998,312.77074999999985,303.02578947368409,1,36.72]
["2015-11-06",42314,330.02,312.90174999999988,303.93631578947361,1,37.020000000000003]
["2015-11-09",42317,326.06,313.03959999999989,304.68315789473672,1,36.22]
["2015-11-10",42318,328.97,313.18754999999987,305.4765789473683,1,36.61]
["2015-11-11",42319,328.32,313.3509499999999,306.40368421052625,1,36.619999999999997]
["2015-11-12",42320,324.47000000000003,313.48829999999992,307.09842105263147,1,35.85]
["2015-11-13",42321,321.33999999999997,313.61444999999986,307.82947368421043,1,35.03]
["2015-11-16",42324,321.06,313.73989999999986,308.54157894736835,1,34.89]
["2015-11-17",42325,329.21,313.88364999999988,309.64947368421042,1,36.46]
["2015-11-18",42326,329.82,314.02459999999991,310.58447368421048,1,36.54]
["2015-11-19",42327,328.64,314.1416999999999,311.70684210526309,1,36.700000000000003]
["2015-11-20",42328,333.54,314.29199999999992,313.02105263157887,1,37.43]
["2015-11-23",42331,334.93,314.4448999999999,314.20657894736831,1,37.6]
["2015-11-24",42332,332.22,314.57454999999993,315.34289473684203,1,37.11]
["2015-11-25",42333,334.48,314.7184499999999,316.56815789473677,1,37.49]
["2015-11-26",42334,335.8,314.86259999999993,317.55763157894728,1,37.79]
["2015-11-27",42335,335.28,314.99779999999993,318.54973684210518,1,37.6]
["2015-11-30",42338,335.35,315.13404999999995,319.53526315789469,1,37.5]
["2015-12-01",42339,334.47,315.25939999999997,320.45710526315787,1,37.520000000000003]
["2015-12-02",42340,336.58,315.39785000000001,321.41236842105263,1,37.85]
["2015-12-03",42341,322.67,315.46600000000001,321.99736842105261,1,35.86]
["2015-12-04",42342,323.74,315.52759999999995,322.60894736842107,1,36.01]
["2015-12-07",42345,324.19,315.58459999999997,323.3681578947369,1,35.96]
["2015-12-08",42346,322.36,315.63604999999995,324.01710526315793,1,35.659999999999997]
["2015-12-09",42347,319.38,315.65344999999996,324.45999999999998,1,35.33]
["2015-12-10",42348,319.17,315.67289999999991,324.85894736842107,1,35.130000000000003]
["2015-12-11",42349,312.45,315.65129999999994,325.09789473684219,0,33.799999999999997]
["2015-12-14",42352,307.24,315.61554999999987,325.19184210526316,0,32.86]
["2015-12-15",42353,318.04000000000002,315.61779999999993,325.39421052631582,1,34.82]
["2015-12-16",42354,318.19,315.61084999999991,325.40736842105269,1,34.89]
["2015-12-17",42355,322.33,315.61719999999991,325.53500000000003,1,35.4]
["2015-12-18",42356,316.91000000000003,315.59739999999994,325.55552631578956,1,34.29]
["2015-12-21",42359,311.99,315.55284999999992,325.39078947368432,0,33.5]
["2015-12-22",42360,314.11,315.50299999999993,325.16210526315791,0,34.07]
["2015-12-23",42361,321.54000000000002,315.48204999999996,325.17500000000013,1,35.380000000000003]
["2015-12-28",42366,316.64999999999998,315.43274999999994,325.04368421052641,1,34.68]
["2015-12-29",42367,323.64999999999998,315.41004999999996,324.98736842105268,1,35.979999999999997]
["2015-12-30",42368,322.92,315.38649999999996,324.8631578947369,1,35.869999999999997]
["2016-01-04",42373,314.51,315.3288,324.54210526315796,0,33.549999999999997]
["2016-01-05",42374,319.47000000000003,315.28095000000002,324.26447368421054,1,34.42]
["2016-01-06",42375,316.33999999999997,315.23075,324.00868421052633,1,33.85]
["2016-01-07",42376,308.5,315.15295000000003,323.46999999999997,0,32.450000000000003]
["2016-01-08",42377,301.64999999999998,315.04720000000003,322.76815789473682,0,31.15]
["2016-01-11",42380,299.8,314.96225000000004,322.11894736842095,0,30.7]
["2016-01-12",42381,301.85000000000002,314.88959999999997,321.6060526315789,0,30.98]
["2016-01-13",42382,304.07,314.82585,321.15894736842097,0,31.5]
["2016-01-14",42383,298.27999999999997,314.70269999999999,320.34499999999991,0,30.28]
["2016-01-15",42384,291.55,314.53680000000003,319.33789473684203,0,29.2]
["2016-01-18",42387,293.82,314.40390000000002,318.42157894736835,0,29.47]
["2016-01-19",42388,295.41000000000003,314.28365000000002,317.41815789473674,0,29.82]
["2016-01-20",42389,286.55,314.10190000000006,316.14499999999987,0,28.06]
["2016-01-21",42390,294.89999999999998,313.96015000000006,315.16289473684196,0,29.47]
["2016-01-22",42391,298.45,313.81950000000001,314.21473684210514,0,30.14]
["2016-01-25",42394,297.74,313.64515,313.21315789473675,0,30.07]
["2016-01-26",42395,297.36,313.46269999999998,312.2152631578947,0,30.05]
["2016-01-27",42396,298.27,313.30764999999997,311.23947368421051,0,30.27]
["2016-01-28",42397,292.82,313.10750000000002,310.14342105263154,0,29.39]
["2016-01-29",42398,301.57,312.96860000000004,309.22210526315786,0,30.75]
["2016-02-01",42401,302.52999999999997,312.8596,308.69210526315788,0,31.16]
["2016-02-02",42402,299.27,312.71389999999997,308.0481578947369,0,30.53]
["2016-02-03",42403,290.72000000000003,312.52820000000003,307.16736842105263,0,29.16]
["2016-02-04",{"$f":"A1027","v":42404},290.86,312.33805000000007,306.33842105263159,0,29.63]
["2016-02-05",42405,288.27,312.14060000000001,305.51973684210532,0,28.9]
["2016-02-08",42408,279.95,311.90255000000002,304.48763157894746,0,27.37]
["2016-02-09",42409,278.20999999999998,311.65859999999998,303.58657894736842,0,27.35]
["2016-02-10",42410,282.85000000000002,311.45699999999999,302.94473684210533,0,28.03]
["2016-02-11",42411,271.93,311.23115000000001,301.73131578947368,0,26.21]
["2016-02-12",42412,282.17,311.06675000000001,300.78342105263158,0,27.88]
["2016-02-15",42415,288.64999999999998,310.91694999999999,299.89710526315793,0,28.97]
["2016-02-16",42416,287.98,310.78379999999999,299.13578947368421,0,28.82]
["2016-02-17",42417,294.38,310.71325000000002,298.67236842105257,0,30.09]
["2016-02-18",42418,295.02999999999997,310.63415000000003,298.17026315789468,0,30.11]
["2016-02-19",42419,293.75,310.51995000000005,297.438947368421,0,29.92]
["2016-02-22",42422,300.33999999999997,310.42914999999999,297.00973684210521,0,31]
["2016-02-23",42423,297.64999999999998,310.34770000000003,296.32552631578938,0,30.43]
["2016-02-24",42424,293.31,310.26055000000002,295.54631578947362,0,29.56]
["2016-02-25",42425,298.77999999999997,310.18975,295.1323684210526,0,30.67]
["2016-02-26",42426,304.77999999999997,310.15614999999997,294.74578947368417,0,31.62]
["2016-02-29",42429,307.20999999999998,310.11615,294.50552631578944,0,31.92]
["2016-03-01",42430,308.55,310.05160000000001,294.5068421052631,0,32.159999999999997]
["2016-03-02",42431,311.39999999999998,309.99664999999999,294.76342105263154,1,32.68]
["2016-03-03",42432,308.33,309.92615000000001,294.98789473684207,0,32.39]
["2016-03-04",42433,310.33,309.85664999999995,295.21105263157892,1,33]
["2016-03-07",42436,310.51,309.78044999999997,295.38052631578944,1,32.979999999999997]
["2016-03-08",42437,306.89999999999998,309.67904999999996,295.60736842105257,0,32.36]
["2016-03-09",42438,308.2,309.58629999999994,296.0455263157894,0,32.56]
["2016-03-10",42439,301.69,309.47929999999991,296.25263157894739,0,31.67]
["2016-03-11",42440,308.13,309.39449999999994,296.58736842105264,0,32.99]
["2016-03-14",42443,310.49,309.35179999999991,297.21736842105258,1,33.299999999999997]
["2016-03-15",42444,309.02999999999997,309.3137999999999,297.58921052631575,0,32.979999999999997]
["2016-03-16",42445,310.73,309.2986499999999,297.91236842105263,1,33.270000000000003]
["2016-03-17",42446,307.60000000000002,309.25109999999984,298.17184210526318,0,33.32]
["2016-03-18",42447,310.2,309.23669999999987,298.50973684210527,1,33.74]
["2016-03-21",42450,311.01,309.23654999999985,298.84500000000003,1,33.82]
["2016-03-22",42451,312.61,309.23219999999986,299.36578947368423,1,34.03]
["2016-03-23",42452,312.7,309.2157499999999,299.65868421052636,1,33.909999999999997]
["2016-03-24",42453,309.7,309.19794999999988,299.84736842105269,1,33.29]
["2016-03-29",42458,310.43,309.19159999999988,300.14105263157899,1,33.51]
["2016-03-30",42459,311.45999999999998,309.1822499999999,300.68684210526322,1,34.15]
["2016-03-31",42460,309.77999999999997,309.16089999999986,301.18473684210534,1,33.94]
["2016-04-01",42461,310.14999999999998,309.14539999999988,301.76052631578949,1,33.979999999999997]
["2016-04-04",42464,310.58,309.1240499999999,302.56657894736844,1,34.1]
["2016-04-05",42465,307.43,309.08674999999994,303.33552631578954,0,33.43]
["2016-04-06",42466,308.60000000000002,309.03234999999995,304.01315789473682,0,33.69]
["2016-04-07",42467,307.43,308.97214999999994,304.94736842105266,0,33.409999999999997]
["2016-04-08",42468,307.18,308.91804999999994,305.60552631578952,0,33.39]
["2016-04-11",42471,306.75,308.86199999999991,306.08184210526315,0,33.35]
["2016-04-12",42472,308.7,308.84034999999989,306.62710526315789,0,33.67]
["2016-04-13",42473,315.19,308.85724999999991,307.17473684210529,1,34.729999999999997]
["2016-04-14",42474,316.83,308.86284999999992,307.74842105263161,1,35.049999999999997]
["2016-04-15",42475,315.14999999999998,308.8626999999999,308.31157894736845,1,34.79]
["2016-04-18",42478,315.38,308.86494999999991,308.70736842105259,1,34.92]
["2016-04-19",42479,315.75,308.86659999999989,309.18368421052628,1,35.17]
["2016-04-20",42480,317.88,308.88249999999988,309.83026315789471,1,35.479999999999997]
["2016-04-21",42481,317.73,308.90389999999991,310.32894736842098,1,35.369999999999997]
["2016-04-22",42482,317.38,308.91339999999991,310.66052631578941,1,35.1]
["2016-04-25",42485,315.68,308.92224999999985,310.88342105263155,1,34.840000000000003]
["2016-04-26",42486,315.83,308.8984999999999,311.07499999999993,1,34.979999999999997]
["2016-04-27",42487,315.77999999999997,308.86369999999988,311.19026315789466,1,34.97]
["2016-04-28",42488,316.95,308.82414999999992,311.41710526315785,1,35.28]
["2016-04-29",42489,306.7,308.7157499999999,311.32157894736838,0,33.409999999999997]
["2016-05-02",42492,307.97000000000003,308.60649999999993,311.25473684210522,0,33.82]
["2016-05-03",42493,305.39999999999998,308.47974999999991,311.2152631578947,0,33.29]
["2016-05-04",42494,304.89999999999998,308.36889999999994,311.12842105263155,0,33.14]
["2016-05-05",42495,308.44,308.27659999999992,311.30605263157895,1,33.61]
["2016-05-06",{"$f":"A1091","v":42496},306.35000000000002,308.18684999999988,311.25921052631583,0,33.22]
["2016-05-09",42499,308.48,308.11919999999992,311.20631578947371,1,33.619999999999997]
["2016-05-10",42500,311.98,308.10979999999995,311.28394736842108,1,34.33]
["2016-05-11",42501,310.88,308.07504999999992,311.28789473684213,1,34.22]
["2016-05-12",42502,309.25,308.01164999999992,311.33131578947365,1,33.729999999999997]
["2016-05-13",42503,313.02999999999997,307.95224999999994,311.40578947368414,1,34.22]
["2016-05-17",42507,311.27,307.89509999999996,311.4126315789473,1,33.979999999999997]
["2016-05-18",42508,312.01,307.83619999999996,311.39684210526309,1,33.92]
["2016-05-19",42509,309.79000000000002,307.77189999999996,311.32026315789471,1,33.26]
["2016-05-20",42510,314.61,307.7072,311.44947368421055,1,34.29]
["2016-05-23",42513,313.5,307.66520000000003,311.53026315789475,1,34.049999999999997]
["2016-05-24",42514,318.5,307.66194999999999,311.71552631578948,1,34.97]
["2016-05-25",42515,320.95999999999998,307.65325000000001,312.00973684210521,1,35.549999999999997]
["2016-05-26",42516,320.3,307.66584999999998,312.27684210526314,1,35.46]
["2016-05-27",42517,322.77,307.72674999999998,312.59763157894736,1,35.869999999999997]
["2016-05-30",42520,323.69,307.76579999999996,313.02552631578953,1,36.07]
["2016-05-31",42521,322.66000000000003,307.79665,313.39552631578948,1,35.83]
["2016-06-01",42522,321.10000000000002,307.80439999999999,313.75526315789477,1,35.590000000000003]
["2016-06-02",42523,321.83,307.80604999999997,314.14078947368421,1,35.71]
["2016-06-03",42524,316.31,307.80584999999991,314.39236842105265,1,35.049999999999997]
["2016-06-06",42527,318.14999999999998,307.84709999999995,314.64105263157887,1,35.54]
["2016-06-07",42528,319.75,307.96039999999999,314.76105263157888,1,35.880000000000003]
["2016-06-08",42529,318.3,308.15664999999996,314.79973684210518,1,35.700000000000003]
["2016-06-09",42530,319.24,308.31609999999995,314.90736842105258,1,35.68]
["2016-06-10",42531,319.48,308.5145,315.01526315789471,1,35.549999999999997]
["2016-06-13",42534,317.51,308.61854999999997,315.06157894736839,1,35.17]
["2016-06-14",42535,316.49,308.69869999999997,315.02499999999998,1,34.68]
["2016-06-15",42536,316.99,308.79264999999998,315.00552631578944,1,34.9]
["2016-06-16",42537,317.19,308.9264,315.00052631578939,1,34.619999999999997]
["2016-06-17",42538,314.42,309.04944999999998,314.96736842105264,1,34.369999999999997]
["2016-06-20",42541,317.82,309.14134999999993,315.01973684210526,1,35.299999999999997]
["2016-06-21",42542,317.70999999999998,309.26884999999999,315.07052631578938,1,35.119999999999997]
["2016-06-22",42543,318.56,309.39589999999998,315.11289473684201,1,35.36]
["2016-06-23",42544,317.68,309.50965000000002,315.40184210526309,1,35.46]
["2016-06-24",42545,316.97000000000003,309.60050000000001,315.63868421052626,1,34.520000000000003]
["2016-06-27",42548,311.63,309.69695000000002,315.80263157894734,1,32.950000000000003]
["2016-06-28",42549,313.45999999999998,309.81199999999995,316.02789473684197,1,33.44]
["2016-06-29",42550,318.82,309.94789999999995,316.30105263157884,1,34.770000000000003]
["2016-06-30",42551,322.23,310.08194999999995,316.71894736842097,1,35.479999999999997]
["2016-07-01",42552,324.01,310.21359999999999,317.12763157894727,1,36]
["2016-07-04",42555,324.06,310.33979999999997,317.44552631578932,1,36]
["2016-07-05",42556,322.87,310.48870000000005,317.76105263157882,1,35.58]
["2016-07-06",42557,323.60000000000002,310.61635000000001,318.13868421052621,1,35.67]
["2016-07-07",42558,326,310.77855000000005,318.4799999999999,1,36.17]
["2016-07-08",42559,330.2,310.95955000000004,318.97815789473674,1,37.04]
["2016-07-11",42562,332.82,311.18810000000008,319.52578947368414,1,37.61]
["2016-07-12",42563,334.06,311.38695000000001,320.16447368421046,1,37.96]
["2016-07-13",42564,332.09,311.61744999999996,320.62447368421044,1,37.67]
["2016-07-14",42565,334.65,311.87269999999995,321.18105263157895,1,38.26]
["2016-07-15",42566,335.39,312.10024999999996,321.6255263157895,1,38.26]
["2016-07-18",42569,335.62,312.33314999999999,322.01131578947371,1,38.380000000000003]
["2016-07-19",42570,337.28,312.57995,322.45815789473687,1,38.51]
["2016-07-20",42571,339.48,312.78635000000003,322.89789473684215,1,38.97]
["2016-07-21",42572,338.97,312.99329999999998,323.3,1,38.840000000000003]
["2016-07-22",42573,339.7,313.20229999999998,323.74842105263161,1,38.880000000000003]
["2016-07-25",42576,338.75,313.39884999999998,324.21289473684214,1,38.700000000000003]
["2016-07-26",42577,338.48,313.58985000000001,324.65105263157898,1,38.65]
["2016-07-27",42578,338.53,313.78030000000001,325.23578947368429,1,38.68]
["2016-07-28",42579,334.72,313.95140000000009,325.67184210526318,1,38.18]
["2016-07-29",42580,334.38,314.14660000000003,326.05684210526317,1,38.380000000000003]
["2016-08-01",42583,334.55,314.33085000000005,326.48447368421051,1,38.409999999999997]
["2016-08-02",42584,329.48,314.46550000000002,326.753947368421,1,37.450000000000003]
["2016-08-03",42585,331.79,314.60440000000006,327.0778947368421,1,37.79]
["2016-08-04",42586,334.23,314.75870000000009,327.51789473684204,1,38.18]
["2016-08-05",{"$f":"A1155","v":42587},338.58,314.9332500000001,328.09921052631574,1,39]
["2016-08-08",42590,338.63,315.07465000000008,328.66868421052624,1,39]
["2016-08-09",42591,338.28,315.17760000000004,329.22368421052624,1,39.03]
["2016-08-10",42592,334.73,315.2638500000001,329.75815789473677,1,38.409999999999997]
["2016-08-11",42593,336.78,315.36710000000011,330.25710526315788,1,38.89]
["2016-08-12",42594,336.28,315.4572500000001,330.74578947368417,1,38.79]
["2016-08-15",42597,336.8,315.52725000000009,331.22578947368419,1,38.99]
["2016-08-16",42598,332.75,315.58575000000013,331.62236842105256,1,38.33]
["2016-08-17",42599,331.15,315.63330000000013,331.99552631578939,1,37.92]
["2016-08-18",42600,331.73,315.66300000000012,332.52447368421048,1,38.270000000000003]
["2016-08-19",42601,331.52,315.68240000000009,332.99973684210528,1,38.17]
["2016-08-22",42604,331.03,315.70400000000006,333.32105263157899,1,38.07]
["2016-08-23",42605,332.88,315.71830000000011,333.60131578947363,1,38.49]
["2016-08-24",42606,333.78,315.75690000000009,333.85842105263163,1,38.44]
["2016-08-25",42607,332.23,315.77320000000009,334.07342105263155,1,38.18]
["2016-08-26",42608,333.98,315.80150000000009,334.36578947368417,1,38.5]
["2016-08-29",42611,335.83,315.8583000000001,334.68763157894733,1,38.64]
["2016-08-30",42612,335.78,315.93050000000017,334.94499999999999,1,38.53]
["2016-08-31",42613,334.48,315.99760000000015,335.05763157894734,1,38.270000000000003]
["2016-09-01",42614,332.15,316.01230000000015,335.03999999999996,1,37.92]
["2016-09-02",42615,336.26,316.04450000000014,335.09789473684202,1,38.659999999999997]
["2016-09-05",42618,336.4,316.08330000000018,335.2113157894737,1,38.659999999999997]
["2016-09-06",42619,334.08,316.08600000000018,335.19631578947366,1,38.44]
["2016-09-07",42620,334.28,316.08275000000015,335.16710526315791,1,38.49]
["2016-09-08",42621,333.59,316.08960000000019,335.11368421052629,1,38.409999999999997]
["2016-09-09",42622,331.03,316.0723500000002,334.94921052631582,1,37.630000000000003]
["2016-09-12",42625,327.9,316.03285000000017,334.64447368421054,1,36.99]
["2016-09-13",42626,325.70999999999998,315.98500000000018,334.29552631578946,1,36.46]
["2016-09-14",42627,325.88,315.93765000000019,333.93184210526317,1,36.61]
["2016-09-15",42628,328.62,315.9084000000002,333.66526315789474,1,37.14]
["2016-09-16",42629,329.76,315.87430000000018,333.43578947368422,1,37.130000000000003]
["2016-09-19",42632,331.56,315.91875000000016,333.25236842105261,1,37.6]
["2016-09-20",42633,330.79,315.95400000000018,333.14894736842103,1,37.4]
["2016-09-21",42634,331.53,315.99070000000017,333.0739473684211,1,37.5]
["2016-09-22",42635,333.63,316.04705000000018,333.04973684210523,1,38.24]
["2016-09-23",42636,333.49,316.11760000000015,333.15526315789475,1,38.18]
["2016-09-26",42639,328.64,316.16495000000015,333.0723684210526,1,37.24]
["2016-09-27",42640,331.55,316.26045000000011,333.00184210526305,1,37.64]
["2016-09-28",42641,331.61,316.38230000000016,332.81842105263149,1,37.64]
["2016-09-29",42642,332.23,316.45325000000014,332.64999999999992,1,37.950000000000003]
["2016-09-30",42643,332.8,316.52630000000016,332.5057894736841,1,38.03]
["2016-10-04",42647,334,316.58465000000012,332.48657894736834,1,38.020000000000003]
["2016-10-05",42648,332.4,316.66210000000018,332.37131578947361,1,37.840000000000003]
["2016-10-06",42649,332.47,316.76450000000017,332.27105263157881,1,37.729999999999997]
["2016-10-07",42650,332.49,316.85640000000012,332.15763157894725,1,37.69]
["2016-10-10",42653,335.23,316.92485000000016,332.22289473684197,1,38.28]
["2016-10-11",42654,333.74,317.01030000000014,332.29105263157879,1,37.65]
["2016-10-12",42655,335.38,317.06895000000009,332.38710526315776,1,37.78]
["2016-10-13",42656,332.09,317.11480000000012,332.40210526315781,1,37.17]
["2016-10-14",42657,335.6,317.22025000000014,332.52236842105253,1,37.770000000000003]
["2016-10-17",42660,334.05,317.29315000000014,332.55315789473678,1,37.44]
["2016-10-18",42661,336.05,317.39170000000013,332.61289473684201,1,37.880000000000003]
["2016-10-19",42662,337.48,317.53660000000013,332.75105263157883,1,38.119999999999997]
["2016-10-20",42663,337.43,317.71550000000019,332.84184210526303,1,37.979999999999997]
["2016-10-21",42664,339.31,317.91305000000017,332.93342105263145,1,38.159999999999997]
["2016-10-24",42667,340.99,318.10875000000016,333.07052631578938,1,38.619999999999997]
["2016-10-25",42668,339.93,318.28805000000017,333.21394736842097,1,38.409999999999997]
["2016-10-26",42669,338.89,318.49110000000013,333.39131578947359,1,38.26]
["2016-10-27",42670,337.68,318.72175000000016,333.42868421052623,1,37.99]
["2016-10-28",42671,337.46,318.93995000000012,333.45657894736831,1,38]
["2016-10-31",42674,335.56,319.14070000000015,333.49552631578933,1,37.659999999999997]
["2016-11-01",42675,330.05,319.35820000000012,333.38421052631566,1,36.729999999999997]
["2016-11-02",42676,326.5,319.51620000000014,333.19763157894721,1,36.15]
["2016-11-03",42677,325.64,319.65215000000012,333.05578947368411,1,35.89]
["2016-11-04",{"$f":"A1219","v":42678},325.5,319.79095000000018,332.99263157894728,1,35.94]
["2016-11-07",42681,332.3,319.96565000000021,333.16605263157891,1,37.18]
["2016-11-08",42682,334.34,320.14600000000019,333.38868421052626,1,37.64]
["2016-11-09",42683,340.39,320.38385000000011,333.69842105263149,1,38.659999999999997]
["2016-11-10",42684,342.59,320.58895000000012,334.03605263157891,1,38.97]
["2016-11-11",42685,343.78,320.79520000000008,334.35763157894735,1,39]
["2016-11-14",42688,348.32,321.04045000000008,334.81894736842105,1,39.619999999999997]
["2016-11-15",42689,349.41,321.33390000000009,335.28947368421052,1,39.92]
["2016-11-16",42690,352.19,321.64055000000013,335.77789473684209,1,40.33]
["2016-11-17",42691,354,321.96920000000011,336.31763157894738,1,40.67]
["2016-11-18",42692,356.5,322.3519500000001,337.05078947368429,1,40.86]
["2016-11-21",42695,357.47,322.7482500000001,337.73289473684213,1,41.24]
["2016-11-22",42696,357.21,323.12005000000011,338.40657894736842,1,41.26]
["2016-11-23",42697,359.76,323.55920000000015,339.131052631579,1,41.58]
["2016-11-24",42698,361.15,323.95410000000015,339.87710526315794,1,41.96]
["2016-11-25",42699,360.48,324.31325000000015,340.57394736842105,1,41.92]
["2016-11-28",42702,360.01,324.67340000000013,341.30052631578951,1,41.8]
["2016-11-29",42703,359.97,325.00135000000017,342.02421052631581,1,41.83]
["2016-11-30",42704,361.28,325.33260000000013,342.78184210526314,1,41.96]
["2016-12-01",42705,357.69,325.65230000000014,343.37289473684211,1,41.31]
["2016-12-02",42706,356.01,325.93065000000018,343.95894736842109,1,41.13]
["2016-12-05",42709,355.93,326.22205000000014,344.49973684210528,1,41.3]
["2016-12-06",42710,355.07,326.53085000000016,345.10447368421046,1,41.18]
["2016-12-07",42711,356.31,326.81850000000014,345.64947368421048,1,41.52]
["2016-12-08",42712,365.4,327.12160000000017,346.47447368421052,1,43.09]
["2016-12-09",42713,369.64,327.43375000000015,347.35842105263157,1,43.79]
["2016-12-12",42716,369,327.7360000000001,348.18789473684205,1,43.85]
["2016-12-13",42717,368.78,328.02290000000016,349.0128947368421,1,44.01]
["2016-12-14",42718,368.04,328.32145000000014,349.7689473684211,1,43.85]
["2016-12-15",42719,377.55,328.65755000000013,350.7310526315789,1,45.05]
["2016-12-16",42720,374.85,328.97925000000015,351.65000000000003,1,44.57]
["2016-12-19",42723,374.85,329.31900000000019,352.59631578947369,1,44.63]
["2016-12-20",42724,378.07,329.6683500000002,353.6592105263158,1,45.12]
["2016-12-21",42725,376.54,330.04260000000011,354.68763157894739,1,44.94]
["2016-12-22",42726,373.97,330.37180000000012,355.69842105263155,1,44.41]
["2016-12-23",42727,374.44,330.69155000000012,356.86657894736845,1,44.53]
["2016-12-27",42731,375.78,331.02530000000013,358.16342105263163,1,44.91]
["2016-12-28",42732,376.82,331.35575000000017,359.51026315789477,1,44.83]
["2016-12-29",42733,371.45,331.67500000000024,360.71947368421058,1,43.94]
["2016-12-30",42734,370.71,331.97755000000012,361.7302631578948,1,43.96]
["2017-01-02",42737,373.4,332.28950000000009,362.75815789473694,1,44.26]
["2017-01-03",42738,374.1,332.59695000000005,363.64526315789482,1,44.27]
["2017-01-04",42739,374.78,332.90735000000006,364.49236842105273,1,44.7]
["2017-01-05",42740,369.9,333.20835000000005,365.17973684210529,1,44.04]
["2017-01-06",42741,373.19,333.52215000000001,365.83421052631587,1,44.63]
["2017-01-09",42744,372.5,333.82735000000008,366.44184210526322,1,44.54]
["2017-01-10",42745,372.62,334.14155000000005,366.97947368421063,1,44.57]
["2017-01-11",42746,374.3,334.46230000000008,367.51368421052638,1,44.45]
["2017-01-12",42747,367.12,334.74500000000006,367.79315789473691,1,43.58]
["2017-01-13",42748,371.61,335.06590000000011,368.1652631578948,1,44.48]
["2017-01-16",42751,371.24,335.37910000000011,368.53447368421058,1,44.33]
["2017-01-17",42752,367.06,335.67725000000007,368.72657894736847,1,43.77]
["2017-01-18",42753,367.98,335.98125000000005,368.90631578947369,1,43.88]
["2017-01-19",42754,369.6,336.29550000000012,369.1463157894737,1,44.07]
["2017-01-20",42755,368.85,336.59625000000005,369.37894736842111,1,44.07]
["2017-01-23",42758,364.84,336.84450000000004,369.50710526315794,1,43.36]
["2017-01-24",42759,366.3,337.09185000000002,369.63921052631582,1,43.74]
["2017-01-25",42760,369.74,337.36480000000012,369.95631578947365,1,44.56]
["2017-01-26",42761,373.29,337.65435000000014,370.41105263157897,1,45.07]
["2017-01-27",42762,371.66,337.93390000000005,370.82499999999999,1,44.8]
["2017-01-30",42765,368.14,338.18520000000012,371.16894736842102,1,43.95]
["2017-01-31",42766,363.95,338.41630000000004,371.37,1,43.36]
["2017-02-01",42767,366.79,338.66334999999998,371.40657894736842,1,43.86]
["2017-02-02",42768,365.88,338.91435000000007,371.30763157894734,1,43.84]
["2017-02-03",{"$f":"A1283","v":42769},368.92,339.17980000000006,371.30552631578945,1,44.47]
["2017-02-06",42772,370.39,339.45285000000001,371.34789473684208,1,44.65]
["2017-02-07",42773,372,339.72810000000004,371.45210526315788,1,44.85]
["2017-02-08",42774,371.47,340.05195000000009,371.29210526315785,1,44.74]
["2017-02-09",42775,375.31,340.38865000000004,371.30421052631573,1,45.53]
["2017-02-10",42776,376.64,340.7448500000001,371.35131578947357,1,45.76]
["2017-02-13",42779,380.54,341.12305000000009,371.41631578947363,1,46.5]
["2017-02-14",42780,381.79,341.48980000000006,371.55447368421051,1,46.69]
["2017-02-15",42781,383.72,341.87664999999998,371.811052631579,1,47.25]
["2017-02-16",42782,380.93,342.23889999999994,371.98184210526313,1,46.92]
["2017-02-17",42783,382.53,342.59164999999996,372.15947368421058,1,47.04]
["2017-02-20",42786,384.75,342.9609999999999,372.36815789473684,1,47.61]
["2017-02-21",42787,388.12,343.35534999999999,372.80684210526323,1,48.15]
["2017-02-22",42788,388.83,343.73434999999989,373.28368421052636,1,48.24]
["2017-02-23",42789,387.37,344.11484999999988,373.65131578947376,1,48.03]
["2017-02-24",42790,386.8,344.48879999999997,373.98552631578951,1,47.91]
["2017-02-27",42793,386.82,344.87394999999998,374.30236842105268,1,48.09]
["2017-02-28",42794,387.05,345.23614999999995,374.75368421052633,1,48.11]
["2017-03-01",42795,393.46,345.63595000000009,375.28710526315791,1,49.45]
["2017-03-02",42796,393.59,346.01140000000015,375.84210526315792,1,49.28]
["2017-03-03",42797,391.23,346.36275000000018,376.33184210526321,1,48.84]
["2017-03-06",42800,388.8,346.70525000000015,376.71342105263159,1,48.41]
["2017-03-07",42801,389.04,347.03660000000013,377.29026315789474,1,48.4]
["2017-03-08",42802,390.16,347.3689500000001,377.77842105263164,1,48.54]
["2017-03-09",42803,388.63,347.69880000000012,378.23605263157896,1,48.31]
["2017-03-10",42804,386.09,348.02375000000012,378.73684210526318,1,48.05]
["2017-03-13",42807,386.18,348.34550000000013,379.2157894736842,1,48.08]
["2017-03-14",42808,385.73,348.69260000000008,379.64026315789471,1,47.84]
["2017-03-15",42809,388.22,349.04295000000008,380.14999999999992,1,48.44]
["2017-03-16",42810,385.51,349.37175000000008,380.69394736842099,1,48.24]
["2017-03-17",42811,385.15,349.70599999999996,381.18999999999994,1,48.16]
["2017-03-20",42814,384.35,350.03155000000004,381.57447368421043,1,47.95]
["2017-03-21",42815,378.46,350.32645000000014,381.71052631578937,1,46.76]
["2017-03-22",42816,377.53,350.62655000000012,381.86499999999995,1,46.49]
["2017-03-23",42817,380.19,350.94505000000009,382.18210526315784,1,47.05]
["2017-03-24",42818,378.04,351.25030000000004,382.55289473684206,1,46.64]
["2017-03-27",42821,373.46,351.53165000000013,382.72842105263152,1,45.81]
["2017-03-28",42822,376.29,351.84100000000007,383.00236842105261,1,46.41]
["2017-03-29",42823,381.14,352.15760000000012,383.32394736842105,1,47.21]
["2017-03-30",42824,383.97,352.48890000000006,383.68131578947367,1,47.75]
["2017-03-31",42825,385.04,352.82130000000012,384.02447368421053,1,47.86]
["2017-04-03",42828,383.39,353.14985000000007,384.33815789473681,1,47.28]
["2017-04-04",42829,384.53,353.48765000000014,384.58078947368421,1,47.58]
["2017-04-05",42830,386.97,353.86435000000017,384.85263157894741,1,48.17]
["2017-04-06",42831,385.49,354.22450000000021,384.98289473684213,1,47.76]
["2017-04-07",42832,386.15,354.56115000000011,385.09763157894741,1,47.76]
["2017-04-10",42835,386.65,354.88325000000009,385.17473684210529,1,47.84]
["2017-04-11",42836,383.54,355.18090000000007,385.24342105263162,1,47.15]
["2017-04-12",42837,384.01,355.48064999999997,385.28236842105269,1,47.23]
["2017-04-13",42838,384.22,355.78740000000005,385.26842105263165,1,47.32]
["2017-04-18",42843,380.2,356.07040000000001,385.06,1,46.64]
["2017-04-19",42844,381.77,356.34925000000004,384.87421052631584,1,47.03]
["2017-04-20",42845,379.37,356.5951,384.66368421052636,1,46.72]
["2017-04-21",42846,382.52,356.84360000000009,384.55105263157901,1,47.19]
["2017-04-24",42849,379.82,357.07239999999996,384.36684210526317,1,47.19]
["2017-04-25",42850,379.77,357.31080000000009,384.17526315789479,1,47.52]
["2017-04-26",42851,383.77,357.55640000000017,383.92026315789479,1,48.2]
["2017-04-27",42852,382.06,357.78975000000014,383.61684210526323,1,47.77]
["2017-04-28",42853,380.62,358.01475000000005,383.33763157894748,1,47.56]
["2017-05-02",42857,381.08,358.23374999999999,383.1344736842106,1,47.69]
["2017-05-03",42858,380.19,358.43730000000005,382.90157894736853,1,47.49]
["2017-05-04",42859,380.05,358.64270000000005,382.63552631578955,1,47.6]
["2017-05-05",42860,378.47,358.83655000000016,382.36815789473695,1,47.48]
["2017-05-08",42863,381.74,359.05150000000015,382.25368421052633,1,47.94]
["2017-05-09",{"$f":"A1347","v":42864},383.72,359.27770000000021,382.18894736842105,1,48.26]
["2017-05-10",42865,384.21,359.50610000000023,382.14894736842103,1,48.3]
["2017-05-11",42866,382.68,359.74590000000023,382.00315789473689,1,47.93]
["2017-05-12",42867,381.25,359.98025000000018,381.89105263157893,1,47.82]
["2017-05-15",42870,381.15,360.21325000000013,381.78578947368419,1,48.03]
["2017-05-16",42871,377.47,360.45320000000015,381.60473684210518,1,47.49]
["2017-05-17",42872,371,360.64925000000011,381.40842105263147,1,46.14]
["2017-05-18",42873,370.63,360.83125000000013,381.22684210526302,1,45.9]
["2017-05-19",42874,370.99,360.99330000000009,380.98473684210512,1,46.33]
["2017-05-22",42877,370.87,361.15450000000004,380.79605263157885,1,46.44]
["2017-05-23",42878,371.94,361.32280000000009,380.75605263157888,1,46.73]
["2017-05-24",42879,374.4,361.52115000000003,380.70631578947359,1,47.08]
["2017-05-25",42880,375.01,361.71229999999997,380.5449999999999,1,47.42]
["2017-05-26",42881,376.65,361.91414999999995,380.35236842105257,1,47.66]
["2017-05-29",42884,376.89,362.11459999999994,380.13789473684199,1,47.72]
["2017-05-30",42885,375.99,362.33080000000001,379.94315789473677,1,47.52]
["2017-05-31",42886,373.35,362.54180000000002,379.64894736842098,1,47.06]
["2017-06-01",42887,375.93,362.76279999999997,379.35842105263157,1,47.61]
["2017-06-02",42888,376.42,362.98729999999995,379.11973684210523,1,47.99]
["2017-06-06",42892,376.55,363.2149,378.86710526315784,1,47.97]
["2017-06-07",42893,376.9,363.43499999999995,378.61052631578946,1,47.96]
["2017-06-08",42894,378.41,363.65814999999998,378.47552631578941,1,48.23]
["2017-06-09",42895,381.04,363.90219999999994,378.39736842105265,1,48.75]
["2017-06-12",42898,377.88,364.12169999999992,378.2305263157894,1,48]
["2017-06-13",42899,379.1,364.33804999999995,378.20157894736843,1,48.33]
["2017-06-14",42900,376.98,364.54404999999997,378.07552631578943,1,48.11]
["2017-06-15",42901,380.17,364.77249999999987,378.09657894736836,1,48.3]
["2017-06-16",42902,378.5,365.0042499999999,377.99078947368417,1,48.09]
["2017-06-19",42905,382.74,365.23664999999994,378.06763157894733,1,49.04]
["2017-06-20",42906,383.46,365.47194999999994,378.16473684210519,1,49.03]
["2017-06-21",42907,381.45,365.7088,378.10368421052624,1,48.62]
["2017-06-22",42908,381.63,365.94555000000003,378.09236842105258,1,48.73]
["2017-06-23",42909,380.07,366.17795000000007,378.07789473684204,1,48.5]
["2017-06-26",42912,380.03,366.42295000000013,378.05026315789468,1,48.49]
["2017-06-27",42913,376.88,366.66785000000016,377.96315789473675,1,48.08]
["2017-06-28",42914,374.77,366.91315000000014,377.82421052631571,1,47.8]
["2017-06-29",42915,370.37,367.13560000000012,377.61105263157896,1,46.91]
["2017-06-30",42916,371.06,367.34780000000012,377.33,1,47.02]
["2017-07-03",42919,374.58,367.57190000000008,377.08947368421053,1,47.74]
["2017-07-04",42920,373.75,367.78285000000017,376.81421052631578,1,47.49]
["2017-07-05",42921,374.17,367.99975000000012,376.5902631578947,1,47.57]
["2017-07-06",42922,371.05,368.19735000000014,376.32184210526316,1,47]
["2017-07-07",42923,371.71,368.38775000000021,376.07342105263155,1,47.09]
["2017-07-10",42926,372.41,368.5823500000003,375.94026315789466,1,47.26]
["2017-07-11",42927,369.8,368.78815000000031,375.90868421052625,1,46.78]
["2017-07-12",42928,373.63,368.99855000000031,375.98763157894723,1,47.71]
["2017-07-13",42929,375.31,369.21705000000031,376.10131578947357,1,48.02]
["2017-07-14",42930,373.76,369.42470000000026,376.17736842105251,1,47.9]
["2017-07-17",42933,374.9,369.63520000000028,376.25526315789466,1,48.2]
["2017-07-18",42934,370.87,369.81955000000022,376.16236842105252,1,47.62]
["2017-07-19",42935,374.41,370.02960000000019,376.14657894736831,1,48.28]
["2017-07-20",42936,370.76,370.22105000000016,375.99157894736834,1,47.86]
["2017-07-21",42937,370.42,370.41070000000013,375.82131578947354,1,47.77]
["2017-07-24",42940,370.35,370.58630000000016,375.67289473684201,0,47.74]
["2017-07-25",42941,371.72,370.77620000000019,375.62999999999994,1,48.12]
["2017-07-26",42942,372.24,370.9605000000002,375.53289473684202,1,48.19]
["2017-07-27",42943,371.92,371.15965000000017,375.41447368421041,1,48.19]
["2017-07-28",42944,366.86,371.31595000000016,375.15947368421047,0,47.3]
["2017-07-31",42947,366.45,371.47795000000008,374.88447368421049,0,47.29]
["2017-08-01",42948,366.43,371.62985000000003,374.56921052631577,0,47.3]
["2017-08-02",42949,364.08,371.76285000000001,374.12289473684211,0,46.96]
["2017-08-03",42950,363.77,371.89455000000004,373.7515789473685,0,46.96]
["2017-08-04",42951,368.33,372.03965000000011,373.46815789473692,0,47.6]
["2017-08-07",42954,367.26,372.17099999999999,373.2123684210527,0,47.46]
["2017-08-08",{"$f":"A1411","v":42955},370.34,372.32305000000002,372.95368421052643,0,48.07]
["2017-08-09",42956,367.53,372.46625,372.66500000000013,0,47.3]
["2017-08-10",42957,365.48,372.60524999999996,372.21078947368426,0,46.82]
["2017-08-11",42958,362.34,372.72964999999988,371.65500000000003,0,46.2]
["2017-08-14",42961,366.25,372.8830999999999,371.25500000000005,0,47.11]
["2017-08-15",42962,368.01,373.07289999999989,370.89657894736848,0,47.35]
["2017-08-16",42963,369.65,373.28864999999985,370.62236842105273,0,47.66]
["2017-08-17",42964,365.96,373.49024999999989,370.252105263158,0,46.87]
["2017-08-18",42965,362.47,373.67509999999993,369.87289473684217,0,45.96]
["2017-08-21",42968,359.4,373.81059999999991,369.46842105263158,0,45.47]
["2017-08-22",42969,363.9,373.95839999999987,369.29815789473679,0,46.45]
["2017-08-23",42970,362.76,374.07024999999987,369.07973684210521,0,46.27]
["2017-08-24",42971,361.32,374.1638999999999,368.73078947368418,0,45.9]
["2017-08-25",42972,360.3,374.24650000000003,368.37684210526311,0,45.93]
["2017-08-28",42975,357.31,374.29144999999988,367.93315789473678,0,45.49]
["2017-08-29",42976,354.94,374.31909999999988,367.50921052631571,0,45.16]
["2017-08-30",42977,360.24,374.35934999999989,367.20736842105254,0,46.06]
["2017-08-31",42978,363.54,374.40704999999997,366.97394736842097,0,46.73]
["2017-09-01",42979,365.3,374.4510499999999,366.8555263157894,0,47.15]
["2017-09-04",42982,362.7,374.47719999999987,366.56789473684205,0,46.65]
["2017-09-05",42983,362.25,374.50239999999991,366.22421052631574,0,46.51]
["2017-09-06",42984,361.06,374.50889999999987,365.88999999999993,0,46.33]
["2017-09-07",42985,358.64,374.49634999999989,365.46210526315781,0,46.04]
["2017-09-08",42986,358.89,374.48839999999984,365.14684210526309,0,46.1]
["2017-09-11",42989,363.27,374.50469999999984,364.8536842105263,0,47.03]
["2017-09-12",42990,365.02,374.52994999999993,364.70263157894732,0,47.41]
["2017-09-13",42991,367.52,374.56115,364.62631578947367,0,47.78]
["2017-09-14",42992,368.25,374.61394999999987,364.57105263157894,0,47.89]
["2017-09-15",42993,365.98,374.66379999999998,364.41999999999996,0,47.64]
["2017-09-18",42996,367.6,374.72214999999994,364.29789473684212,0,48.03]
["2017-09-19",42997,366.92,374.78140000000002,364.16631578947374,0,47.92]
["2017-09-20",42998,366.34,374.83154999999999,364.15263157894736,0,47.86]
["2017-09-21",42999,367.61,374.8426,364.18315789473684,0,47.96]
["2017-09-22",43000,365.89,374.82384999999994,364.16894736842102,0,47.63]
["2017-09-25",43003,368.69,374.82229999999998,364.29026315789474,0,47.89]
["2017-09-26",43004,371.95,374.83815000000004,364.50552631578944,0,48.38]
["2017-09-27",43005,373.01,374.86300000000006,364.62868421052633,0,48.54]
["2017-09-28",43006,373.04,374.84044999999998,364.78078947368431,0,48.71]
["2017-09-29",43007,373.15,374.83194999999995,364.85473684210535,0,48.89]
["2017-10-02",43010,377.16,374.84350000000006,365.10815789473696,1,49.55]
["2017-10-04",43012,378.43,374.84530000000001,365.44894736842116,1,49.97]
["2017-10-05",43013,381.16,374.86839999999995,365.94421052631589,1,50.52]
["2017-10-06",43014,380.89,374.90300000000002,366.32947368421065,1,50.48]
["2017-10-09",43017,380.82,374.93490000000003,366.66657894736852,1,50.51]
["2017-10-10",43018,378.5,374.94850000000008,366.89947368421065,1,50.18]
["2017-10-11",43019,377.86,374.95370000000008,367.21263157894748,1,50.17]
["2017-10-12",43020,378.37,374.98830000000004,367.63105263157905,1,50.29]
["2017-10-13",43021,378.68,375.02814999999993,368.13842105263166,1,50.35]
["2017-10-16",43024,379.74,375.05984999999998,368.55526315789484,1,50.5]
["2017-10-17",43025,381.51,375.09689999999995,369.0486842105264,1,50.73]
["2017-10-18",43026,381.78,375.13189999999997,369.58710526315792,1,50.87]
["2017-10-19",43027,378.72,375.17599999999993,370.07184210526322,1,50.33]
["2017-10-20",43028,383.21,375.22609999999992,370.75342105263161,1,51.18]
["2017-10-23",43031,384.8,375.28759999999994,371.5392105263158,1,51.5]
["2017-10-24",43032,383.25,375.34074999999996,372.14473684210526,1,51.2]
["2017-10-25",43033,379.49,375.36669999999998,372.56447368421044,1,50.38]
["2017-10-26",43034,384.55,375.45385000000005,373.07105263157888,1,51.29]
["2017-10-27",43035,390.66,375.54909999999995,373.80684210526312,1,52.36]
["2017-10-30",43038,387.86,375.63220000000001,374.48078947368424,1,51.86]
["2017-11-01",43040,389.73,375.74554999999992,375.23526315789468,1,52.28]
["2017-11-02",43041,387.98,375.84554999999995,376.00736842105255,1,51.98]
["2017-11-03",43042,391.02,375.95265000000001,376.85289473684207,1,52.52]
["2017-11-06",43045,392.27,376.06975,377.6160526315789,1,52.79]
["2017-11-07",43046,393.11,376.2111000000001,378.35526315789468,1,52.91]
["2017-11-08",{"$f":"A1475","v":43047},391.87,376.33895000000007,378.99605263157889,1,52.68]
["2017-11-09",43048,389.37,376.43710000000004,379.55184210526312,1,52.19]
["2017-11-10",43049,388.37,376.51250000000005,380.14105263157893,1,52.03]
["2017-11-13",43052,388.96,376.59900000000016,380.70315789473682,1,52.19]
["2017-11-14",43053,384.35,376.68005000000011,381.16184210526319,1,51.48]
["2017-11-15",43054,382.83,376.77445000000006,381.59578947368425,1,51.1]
["2017-11-16",43055,385.51,376.86804999999998,382.06684210526322,1,51.75]
["2017-11-17",43056,384.52,376.96125000000006,382.55710526315795,1,51.54]
["2017-11-20",43059,386.3,377.04815000000008,383.02052631578954,1,51.8]
["2017-11-21",43060,388.93,377.14085000000011,383.46736842105275,1,52.5]
["2017-11-22",43061,387.07,377.21620000000019,383.8373684210527,1,52.21]
["2017-11-23",43062,385.31,377.28540000000015,384.1602631578948,1,52]
["2017-11-24",43063,383.1,377.32435000000009,384.42210526315796,1,51.81]
["2017-11-27",43066,383.39,377.35810000000015,384.58605263157898,1,51.77]
["2017-11-28",43067,386.61,377.38845000000009,384.80131578947373,1,52.44]
["2017-11-29",43068,389.36,377.4263000000002,385.01710526315799,1,53.11]
["2017-11-30",43069,389.73,377.4563500000001,385.24973684210528,1,53.49]
["2017-12-01",43070,387.63,377.48985000000016,385.42894736842101,1,52.37]
["2017-12-04",43073,393.73,377.54585000000014,385.82973684210521,1,54.26]
["2017-12-05",43074,393.91,377.59165000000013,386.25210526315783,1,54.1]
["2017-12-06",43075,392.56,377.61385000000018,386.62552631578939,1,53.62]
["2017-12-07",43076,393.38,377.63660000000027,387.01236842105254,1,53.91]
["2017-12-08",43077,395.87,377.67910000000018,387.43684210526311,1,54.39]
["2017-12-11",43080,395.91,377.72465000000017,387.81578947368416,1,54.56]
["2017-12-12",43081,400.43,377.79270000000014,388.30657894736834,1,55.48]
["2017-12-13",43082,399.39,377.85440000000017,388.85052631578935,1,55.36]
["2017-12-14",43083,398.06,377.87740000000019,389.24131578947362,1,55.03]
["2017-12-15",43084,400.02,377.90955000000025,389.64184210526315,1,55.55]
["2017-12-18",43087,401.2,377.95940000000019,390.11421052631579,1,56.06]
["2017-12-19",43088,400.12,378.01600000000013,390.65710526315792,1,55.78]
["2017-12-20",43089,397.24,378.05700000000013,390.99105263157895,1,55.28]
["2017-12-21",43090,398.31,378.09775000000013,391.19236842105261,1,55.61]
["2017-12-22",43091,398.19,378.14555000000013,391.46421052631575,1,55.37]
["2017-12-27",43096,397.22,378.20120000000009,391.66131578947369,1,55.3]
["2017-12-28",43097,395.22,378.24640000000016,391.85184210526319,1,55.01]
["2017-12-29",43098,395.57,378.29560000000015,391.97157894736836,1,55.31]
["2018-01-02",43102,392.8,378.31850000000014,391.98552631578946,1,54.75]
["2018-01-03",43103,396.21,378.37200000000013,392.06710526315788,1,55.61]
["2018-01-04",43104,397.25,378.43250000000012,392.20868421052631,1,56.07]
["2018-01-05",43105,400.06,378.51105000000001,392.48999999999995,1,56.7]
["2018-01-08",43108,403.35,378.63550000000009,392.88421052631571,1,57.34]
["2018-01-09",43109,407.17,378.78370000000012,393.36342105263157,1,58.16]
["2018-01-10",43110,404.18,378.90365000000003,393.88526315789471,1,57.5]
["2018-01-11",43111,403.24,379.02965000000012,394.42236842105262,1,57.61]
["2018-01-12",43112,403.77,379.18120000000016,394.90289473684209,1,58.15]
["2018-01-15",43115,401.28,379.30615000000017,395.34394736842103,1,58.07]
["2018-01-16",43116,402.72,379.41405000000015,395.77605263157892,1,58.33]
["2018-01-17",43117,402,379.5042000000002,396.11999999999995,1,58.08]
["2018-01-18",43118,402.52,379.5916000000002,396.52657894736836,1,58.31]
["2018-01-19",43119,403.72,379.69325000000021,397.01105263157888,1,58.58]
["2018-01-22",43122,405.03,379.79575000000017,397.58815789473681,1,59.04]
["2018-01-23",43123,407.47,379.89825000000025,398.22184210526314,1,59.84]
["2018-01-24",43124,403.56,379.9886000000003,398.66789473684202,1,59.26]
["2018-01-25",43125,401,380.06285000000025,398.97421052631569,1,58.95]
["2018-01-26",43126,404.75,380.15335000000022,399.3694736842105,1,59.78]
["2018-01-29",43129,408.15,380.27640000000019,399.90947368421052,1,60.4]
["2018-01-30",43130,402.28,380.36775000000017,400.13447368421055,1,58.86]
["2018-01-31",43131,400,380.44665000000015,400.29473684210529,1,58.58]
["2018-02-01",43132,398.85,380.53990000000022,400.46026315789476,1,58.35]
["2018-02-02",43133,395.66,380.60935000000018,400.52026315789476,1,57.1]
["2018-02-05",43136,390.46,380.66480000000018,400.37789473684211,1,55.45]
["2018-02-06",43137,374.06,380.62250000000017,399.80289473684212,0,50.61]
["2018-02-07",43138,389.52,380.67100000000011,399.51578947368421,1,54.53]
["2018-02-08",43139,380.71,380.67570000000023,399.02421052631581,1,52.1]
["2018-02-09",{"$f":"A1539","v":43140},372.93,380.62150000000014,398.36289473684207,0,49.8]
["2018-02-12",43143,379.45,380.60845000000018,397.82157894736838,0,51.59]
["2018-02-13",43144,377.49,380.59280000000012,397.19763157894738,0,51.4]
["2018-02-14",43145,380,380.58740000000012,396.66815789473685,0,52.27]
["2018-02-15",43146,382.53,380.59910000000013,396.28105263157892,1,53.11]
["2018-02-16",43147,388.72,380.64245000000017,396.02868421052631,1,54.84]
["2018-02-19",43150,388.26,380.69140000000016,395.76736842105265,1,54.47]
["2018-02-20",43151,390.75,380.7364500000001,395.59710526315791,1,54.9]
["2018-02-21",43152,392.55,380.78060000000011,395.52684210526314,1,55.24]
["2018-02-22",43153,390.28,380.8109500000001,395.38763157894738,1,54.66]
["2018-02-23",43154,391.07,380.85290000000015,395.34210526315786,1,54.77]
["2018-02-26",43157,395.97,380.92650000000015,395.33578947368414,1,56.23]
["2018-02-27",43158,399.27,381.01710000000014,395.38894736842104,1,56.82]
["2018-02-28",43159,396.46,381.11205000000024,395.29421052631574,1,55.88]
["2018-03-01",43160,392.31,381.21860000000015,395.00368421052627,1,54.65]
["2018-03-02",43161,381.48,381.27285000000018,394.32763157894732,1,52.18]
["2018-03-05",43164,387.41,381.35495000000026,393.8863157894736,1,53.85]
["2018-03-06",43165,386.56,381.43340000000018,393.44736842105254,1,53.88]
["2018-03-07",43166,387.04,381.50890000000021,393.00710526315788,1,54.01]
["2018-03-08",43167,391.08,381.59230000000019,392.73868421052629,1,54.79]
["2018-03-09",43168,396.9,381.70175000000017,392.58552631578942,1,56.39]
["2018-03-12",43171,399.35,381.81525000000016,392.51578947368415,1,57.03]
["2018-03-13",43172,395.9,381.91030000000006,392.34157894736836,1,56.38]
["2018-03-14",43173,393.35,381.99710000000005,392.06868421052621,1,55.6]
["2018-03-15",43174,395.19,382.10630000000015,391.80973684210522,1,55.83]
["2018-03-16",43175,396.47,382.20900000000006,391.52026315789465,1,56.05]
["2018-03-19",43178,388.56,382.26970000000006,391.12552631578939,1,54.02]
["2018-03-20",43179,391.79,382.34589999999997,390.88315789473677,1,54.6]
["2018-03-21",43180,393.15,382.42714999999998,390.57789473684204,1,54.97]
["2018-03-22",43181,385.01,382.46015,389.96894736842097,1,52.95]
["2018-03-23",43182,376.5,382.43744999999996,389.29052631578952,0,50.75]
["2018-03-26",43185,371.67,382.40639999999991,388.54499999999996,0,49.61]
["2018-03-27",43186,379.45,382.40814999999998,388.03447368421058,0,51.7]
["2018-03-28",43187,373.35,382.38999999999993,387.44736842105266,0,49.77]
["2018-03-29",43188,378.19,382.38009999999997,387.12447368421056,0,50.81]
["2018-04-03",43193,373.91,382.35714999999999,387.1205263157895,0,49.52]
["2018-04-04",43194,374.72,382.31704999999994,386.73105263157896,0,49.85]
["2018-04-05",43195,386.48,382.33214999999996,386.88289473684216,1,52.69]
["2018-04-06",43196,379.62,382.32299999999987,387.05894736842112,0,51.04]
["2018-04-09",43199,379.46,382.31214999999992,387.05921052631578,0,51.18]
["2018-04-10",43200,381.35,382.31854999999996,387.16078947368425,0,51.71]
["2018-04-11",43201,378.38,382.31029999999993,387.11815789473684,0,51.08]
["2018-04-12",43202,382.92,382.34049999999991,387.12842105263161,1,52.05]
["2018-04-13",43203,382.35,382.37839999999989,386.96078947368426,0,51.9]
["2018-04-16",43206,382.29,382.43799999999982,386.80368421052634,0,52.07]
["2018-04-17",43207,387.82,382.52179999999993,386.72657894736841,1,53.47]
["2018-04-18",43208,388.2,382.58989999999989,386.61210526315796,1,53.72]
["2018-04-19",43209,386.05,382.65139999999991,386.50078947368422,1,52.99]
["2018-04-20",43210,385.61,382.70859999999993,386.35710526315796,1,52.56]
["2018-04-23",43213,388.23,382.79449999999991,386.15342105263159,1,52.99]
["2018-04-24",43214,386.39,382.86789999999996,385.8144736842105,1,52.48]
["2018-04-25",43215,382.11,382.9163999999999,385.43684210526317,0,51.13]
["2018-04-26",43216,388.49,383.00984999999986,385.33631578947364,1,52.54]
["2018-04-27",43217,390.34,383.0933999999998,385.56947368421055,1,53.03]
["2018-04-30",43220,392.1,383.17734999999993,385.69289473684216,1,53.34]
["2018-05-02",43222,391.67,383.26689999999996,385.82736842105265,1,52.78]
["2018-05-03",43223,384.94,383.31709999999993,385.77210526315793,1,50.96]
["2018-05-04",43224,393.88,383.43214999999998,385.84578947368425,1,53.21]
["2018-05-07",43227,397.6,383.54810000000003,385.86421052631584,1,54.13]
["2018-05-08",43228,398.59,383.68725000000006,385.84421052631586,1,54.12]
["2018-05-09",43229,399.93,383.83480000000009,385.95026315789477,1,54.49]
["2018-05-10",43230,404.46,384.00535000000013,386.2426315789474,1,55.87]
["2018-05-11",43231,404.69,384.17020000000002,386.4926315789474,1,56.1]
["2018-05-14",43234,405.05,384.33425000000005,386.71842105263158,1,56.35]
["2018-05-15",{"$f":"A1603","v":43235},404.74,384.49835000000007,387.14421052631576,1,55.76]
["2018-05-16",43236,408.26,384.70535000000001,387.57763157894738,1,56.35]
["2018-05-17",43237,409.81,384.9221500000001,388.01605263157893,1,56.83]
["2018-05-18",43238,409.22,385.13610000000006,388.65315789473681,1,56.48]
["2018-05-22",43242,411.8,385.37470000000013,389.58210526315781,1,57.26]
["2018-05-23",43243,411.38,385.61275000000006,390.62710526315777,1,56.76]
["2018-05-24",43244,410.91,385.82565000000011,391.45499999999993,1,56.74]
["2018-05-25",43245,414.33,386.06100000000015,392.53342105263147,1,57.33]
["2018-05-28",43248,415.25,386.28555000000006,393.50868421052621,1,57.41]
["2018-05-29",43249,414.35,386.51965000000013,394.57289473684204,1,56.72]
["2018-05-30",43250,413.78,386.7611500000001,395.60078947368419,1,57.13]
["2018-05-31",43251,412.81,387.01350000000008,396.29368421052624,1,56.86]
["2018-06-01",43252,415.24,387.2584500000001,397.23105263157885,1,57.58]
["2018-06-04",43255,416.44,387.50060000000013,398.20421052631576,1,57.96]
["2018-06-05",43256,416.85,387.73660000000018,399.13842105263154,1,58.02]
["2018-06-06",43257,416.32,387.98840000000024,400.13684210526316,1,58.3]
["2018-06-07",43258,415.91,388.25560000000024,401.00499999999994,1,58.48]
["2018-06-08",43259,417.59,388.54655000000025,401.93236842105262,1,58.61]
["2018-06-11",43262,418.54,388.81975000000023,402.88631578947366,1,59.1]
["2018-06-12",43263,419.29,389.1024000000001,403.71447368421059,1,59.23]
["2018-06-13",43264,420.58,389.39870000000008,404.5665789473685,1,59.5]
["2018-06-14",43265,424.31,389.71875000000017,405.57342105263166,1,59.87]
["2018-06-15",43266,422.68,390.04560000000004,406.54894736842112,1,59.32]
["2018-06-18",43269,423.65,390.38915000000003,407.48105263157902,1,59.51]
["2018-06-19",43270,422.47,390.70029999999997,408.43052631578956,1,59.02]
["2018-06-20",43271,424.14,391.00329999999997,409.53657894736847,1,59.5]
["2018-06-21",43272,421.63,391.28495000000004,410.40868421052636,1,58.94]
["2018-06-22",43273,421.36,391.57824999999997,411.22500000000002,1,58.95]
["2018-06-25",43276,411.44,391.82419999999996,411.73394736842107,1,56.52]
["2018-06-26",43277,414.01,392.08894999999995,412.32184210526322,1,57.09]
["2018-06-27",43278,418.62,392.38884999999993,413.20815789473687,1,57.93]
["2018-06-28",43279,415.51,392.67194999999992,413.77736842105264,1,57.01]
["2018-06-29",43280,416.94,392.94029999999998,414.28631578947369,1,57.87]
["2018-07-02",43283,414.52,393.18779999999998,414.70552631578954,1,56.87]
["2018-07-03",43284,416.34,393.43189999999993,415.13736842105271,1,57.58]
["2018-07-04",43285,415.11,393.66619999999995,415.41763157894746,1,57.18]
["2018-07-05",43286,414.01,393.90634999999997,415.66289473684219,1,57.16]
["2018-07-06",43287,416.87,394.15269999999987,415.97394736842108,1,58.2]
["2018-07-09",43290,420.35,394.41984999999994,416.38473684210533,1,59.14]
["2018-07-10",43291,422.92,394.70274999999992,416.77052631578954,1,59.73]
["2018-07-11",43292,421.38,394.97160000000002,417.07500000000005,1,59.27]
["2018-07-12",43293,424.04,395.26234999999991,417.46500000000009,1,59.84]
["2018-07-13",43294,427.1,395.55439999999993,417.86763157894751,1,60.58]
["2018-07-16",43297,424.74,395.81835000000001,418.21921052631592,1,60.1]
["2018-07-17",43298,426.3,396.08480000000003,418.62421052631595,1,60.46]
["2018-07-18",43299,429.68,396.36799999999994,419.02815789473698,1,61.17]
["2018-07-19",43300,430.3,396.65374999999995,419.4242105263159,1,61.12]
["2018-07-20",43301,426.43,396.9000999999999,419.74210526315801,1,60.56]
["2018-07-23",43304,425.75,397.13669999999985,420.05710526315801,1,60.36]
["2018-07-24",43305,429.09,397.37634999999977,420.48552631578951,1,61.27]
["2018-07-25",43306,430.34,397.62359999999978,420.88289473684216,1,61.44]
["2018-07-26",43307,433.12,397.8850999999998,421.32184210526322,1,62.22]
["2018-07-27",43308,432.22,398.15369999999979,421.72631578947374,1,61.88]
["2018-07-30",43311,426.23,398.39554999999979,421.9871052631579,1,60.49]
["2018-07-31",43312,428,398.64369999999985,422.30526315789467,1,60.94]
["2018-08-01",43313,429.13,398.89594999999986,422.60894736842101,1,61.1]
["2018-08-02",43314,430.93,399.1518999999999,422.93499999999995,1,61.29]
["2018-08-03",43315,434.2,399.41534999999988,423.3273684210526,1,62.12]
["2018-08-06",43318,437.64,399.69464999999991,423.7763157894737,1,62.91]
["2018-08-07",43319,438.73,399.99469999999985,424.15578947368414,1,63.37]
["2018-08-08",43320,438.43,400.27079999999978,424.57026315789471,1,63.35]
["2018-08-09",43321,439.77,400.5456499999998,424.99447368421056,1,63.53]
["2018-08-10",43322,442.95,400.84414999999979,425.53342105263158,1,63.57]
["2018-08-13",43325,441.69,401.15514999999976,425.99526315789478,1,63.16]
["2018-08-14",{"$f":"A1667","v":43326},444.88,401.45679999999987,426.60710526315796,1,63.74]
["2018-08-15",43327,442.58,401.71639999999991,427.16552631578952,1,62.92]
["2018-08-16",43328,444.74,402.00079999999997,428.04184210526319,1,63.88]
["2018-08-17",43329,443.47,402.26949999999999,428.81710526315788,1,63.64]
["2018-08-20",43332,444.39,402.55154999999991,429.49526315789473,1,64.03]
["2018-08-21",43333,443.08,402.81184999999988,430.22078947368419,1,64.11]
["2018-08-22",43334,440.15,403.05124999999992,430.83157894736837,1,63.65]
["2018-08-23",43335,439.63,403.28385000000003,431.49236842105262,1,63.38]
["2018-08-24",43336,440.47,403.52684999999997,432.12736842105261,1,63.91]
["2018-08-27",43339,441.65,403.78824999999995,432.82578947368415,1,64.52]
["2018-08-28",43340,440.35,404.04814999999996,433.51894736842098,1,64.34]
["2018-08-29",43341,443.55,404.3211,434.22105263157891,1,65.2]
["2018-08-30",43342,444.26,404.62064999999996,434.85026315789469,1,65.14]
["2018-08-31",43343,444.87,404.93084999999991,435.42789473684206,1,65.03]
["2018-09-03",43346,446.07,405.2336499999999,436.07763157894738,1,65.47]
["2018-09-04",43347,446.34,405.54274999999984,436.66447368421052,1,65.19]
["2018-09-05",43348,441.78,405.8201499999999,437.05078947368423,1,64.17]
["2018-09-06",43349,440.88,406.0798999999999,437.47552631578947,1,63.94]
["2018-09-07",43350,443.77,406.36339999999996,437.93526315789467,1,64.53]
["2018-09-10",43353,442.59,406.64979999999997,438.27499999999992,1,64.34]
["2018-09-11",43354,443.64,406.95249999999999,438.62605263157889,1,64.510000000000005]
["2018-09-12",43355,443.17,407.25139999999999,439.06657894736827,1,64.63]
["2018-09-13",43356,442.68,407.53174999999993,439.51210526315776,1,64.709999999999994]
["2018-09-14",43357,444.56,407.80774999999988,439.91921052631568,1,65.150000000000006]
["2018-09-17",43360,442.11,408.06964999999991,440.22894736842096,1,64.58]
["2018-09-18",43361,443.68,408.34989999999993,440.5068421052631,1,65.03]
["2018-09-19",43362,444.26,408.60254999999989,440.82368421052632,1,65.17]
["2018-09-20",43363,444.54,408.85569999999984,441.30552631578951,1,65.62]
["2018-09-21",43364,445.9,409.12239999999974,441.77657894736848,1,65.98]
["2018-09-24",43367,442,409.36549999999983,442.11526315789479,1,65.010000000000005]
["2018-09-25",43368,442.96,409.60094999999984,442.43184210526323,1,65.209999999999994]
["2018-09-26",43369,443.79,409.84034999999983,442.68421052631578,1,65.37]
["2018-09-27",43370,446.79,410.07214999999979,442.92500000000001,1,65.760000000000005]
["2018-09-28",43371,448.18,410.31609999999978,443.17368421052635,1,65.900000000000006]
["2018-10-01",43374,452.24,410.58699999999982,443.53710526315797,1,66.819999999999993]
["2018-10-02",43375,451.73,410.84554999999978,443.85184210526324,1,66.569999999999993]
["2018-10-04",43377,450.06,411.08984999999979,444.03894736842113,1,65.819999999999993]
["2018-10-05",43378,447.69,411.32769999999977,444.19684210526316,1,65.08]
["2018-10-08",43381,447.1,411.57699999999977,444.25526315789477,1,64.69]
["2018-10-09",43382,449.01,411.83049999999974,444.42447368421057,1,65.36]
["2018-10-10",43383,439.32,412.03614999999974,444.28184210526325,1,62.8]
["2018-10-11",43384,425.29,412.17649999999975,443.80342105263162,1,58.99]
["2018-10-12",43385,426.15,412.33114999999975,443.32342105263172,1,59.16]
["2018-10-15",43388,426.73,412.48694999999969,442.89315789473699,1,59.39]
["2018-10-16",43389,430.06,412.67324999999965,442.6276315789475,1,60.3]
["2018-10-17",43390,432.56,412.85499999999973,442.4415789473685,1,60.76]
["2018-10-18",43391,431.14,413.02444999999966,442.19605263157899,1,60.19]
["2018-10-19",43392,432.22,413.18524999999971,441.9478947368421,1,60.32]
["2018-10-22",43395,430.26,413.31979999999965,441.68236842105262,1,59.63]
["2018-10-23",43396,421.4,413.39094999999963,441.09947368421052,1,57.31]
["2018-10-24",43397,423.77,413.4888999999996,440.56026315789467,1,57.49]
["2018-10-25",43398,424.34,413.59439999999961,440.02,1,57.43]
["2018-10-26",43399,417.62,413.66364999999962,439.27131578947365,1,55.71]
["2018-10-29",43402,419.69,413.75569999999965,438.57,1,56.2]
["2018-10-30",43403,417.8,413.83109999999965,437.93894736842105,1,55.66]
["2018-10-31",43404,428.93,413.96574999999962,437.6244736842105,1,58.4]
["2018-11-01",43405,427.95,414.09289999999959,437.20815789473681,1,58.48]
["2018-11-02",43406,426.06,414.20459999999946,436.77315789473687,1,57.88]
["2018-11-05",43409,427.32,414.31604999999951,436.34368421052636,1,58.32]
["2018-11-06",43410,429.54,414.42639999999949,435.98500000000001,1,59]
["2018-11-07",43411,434.92,414.58319999999947,435.78078947368414,1,60.71]
["2018-11-08",43412,439.87,414.77754999999945,435.65736842105264,1,61.87]
["2018-11-09",43413,438.8,414.94779999999946,435.57026315789477,1,61.02]
["2018-11-12",43416,435.17,415.0828999999996,435.34631578947369,1,59.57]
["2018-11-13",{"$f":"A1731","v":43417},435.38,415.24839999999961,435.11263157894746,1,59.73]
["2018-11-14",43418,428.68,415.39179999999959,434.69526315789471,1,58.13]
["2018-11-15",43419,427.2,415.53354999999959,434.20315789473688,1,57.72]
["2018-11-16",43420,427.54,415.6929499999996,433.82263157894744,1,58.27]
["2018-11-19",43423,422.6,415.85364999999962,433.2868421052633,1,57.15]
["2018-11-20",43424,416.48,416.0657499999997,432.56815789473706,1,55.17]
["2018-11-21",43425,418.51,416.21069999999958,431.82394736842116,1,55.76]
["2018-11-22",43426,412.88,416.37154999999962,430.8950000000001,0,54.23]
["2018-11-23",43427,417.26,416.59319999999963,429.97447368421058,1,55.09]
["2018-11-26",43430,419.49,416.79339999999968,429.12605263157894,1,55.71]
["2018-11-27",43431,423.59,417.02389999999968,428.42947368421056,1,56.49]
["2018-11-28",43432,427.05,417.25914999999969,427.88631578947371,1,57.4]
["2018-11-29",43433,430,417.49649999999974,427.43631578947372,1,58.6]
["2018-11-30",43434,432.95,417.71764999999976,427.01368421052632,1,59.12]
["2018-12-03",43437,438.51,417.96889999999968,426.99236842105267,1,60.77]
["2018-12-04",43438,436.43,418.19729999999964,427.28552631578947,1,60.14]
["2018-12-05",43439,427.36,418.37134999999967,427.31736842105266,1,57.59]
["2018-12-06",43440,414.93,418.49459999999965,427.00684210526322,0,54.36]
["2018-12-07",43441,417.65,418.62749999999954,426.68026315789479,0,55.28]
["2018-12-10",43444,408.84,418.69184999999953,426.05605263157901,0,52.68]
["2018-12-11",43445,419.31,418.79204999999956,425.74473684210534,1,55.28]
["2018-12-12",43446,421.31,418.91629999999952,425.45763157894737,1,56]
["2018-12-13",43447,418.8,419.04874999999964,425.15605263157892,0,55.31]
["2018-12-14",43448,415.8,419.22034999999966,425.00868421052633,0,54.22]
["2018-12-17",43451,409.55,419.33104999999966,424.63447368421049,0,52.76]
["2018-12-18",43452,403.91,419.41779999999972,424.09684210526314,0,51.4]
["2018-12-19",43453,402.11,419.49314999999967,423.68868421052628,0,51.2]
["2018-12-20",43454,389.67,419.48609999999962,422.89868421052631,0,48.03]
["2018-12-21",43455,389.02,419.44669999999974,422.14131578947365,0,47.83]
["2018-12-27",43461,382.78,419.36384999999973,420.92684210526318,0,46.17]
["2018-12-28",43462,392.23,419.34549999999967,419.98684210526318,0,48.65]
["2019-01-02",43467,395.26,419.35504999999966,419.17631578947368,0,48.94]
["2019-01-03",43468,388.51,419.32164999999964,418.15499999999997,0,47.42]
["2019-01-04",43469,395.51,419.31684999999959,417.25947368421049,0,49.1]
["2019-01-07",43472,399.43,419.37119999999959,416.32552631578943,0,50.34]
["2019-01-08",43473,400.01,419.41229999999962,415.27657894736836,0,50.37]
["2019-01-09",43474,402.24,419.45774999999963,414.31447368421055,0,51.3]
["2019-01-10",43475,403.41,419.54974999999962,413.4786842105263,0,51.55]
["2019-01-11",43476,404.74,419.69094999999965,412.67236842105262,0,51.68]
["2019-01-14",43479,403.84,419.85179999999963,412.01868421052632,0,51.46]
["2019-01-15",43480,409.43,420.00169999999963,411.55105263157901,0,52.5]
["2019-01-16",43481,412.7,420.19844999999964,411.16052631578958,0,53.36]
["2019-01-17",43482,413.15,420.37324999999959,410.91184210526325,0,53.41]
["2019-01-18",43483,421.47,420.61104999999958,411.04315789473691,1,55.41]
["2019-01-21",43486,420.34,420.83914999999962,411.09131578947375,0,55.15]
["2019-01-22",43487,418.3,420.99824999999959,411.23394736842107,0,54.58]
["2019-01-23",43488,414.57,421.1729999999996,411.16315789473686,0,53.73]
["2019-01-24",43489,417.45,421.36294999999961,411.10947368421057,0,54.26]
["2019-01-25",43490,419.6,421.5541999999997,411.00447368421055,0,55.12]
["2019-01-28",43493,413.32,421.72889999999973,410.64315789473687,0,53.6]
["2019-01-29",43494,414.22,421.88539999999978,410.22789473684207,0,53.81]
["2019-01-30",43495,418.03,422.06379999999973,409.83526315789476,0,54.76]
["2019-01-31",43496,423.01,422.26739999999967,409.42736842105268,1,56.2]
["2019-02-01",43497,424.04,422.44849999999968,409.10131578947374,1,56.58]
["2019-02-04",43500,426.24,422.63869999999974,409.07184210526322,1,56.87]
["2019-02-05",43501,430.21,422.85949999999974,409.47394736842108,1,57.83]
["2019-02-06",43502,431.04,423.08664999999974,409.82631578947371,1,57.89]
["2019-02-07",43503,425.32,423.27209999999968,410.26000000000005,1,56.23]
["2019-02-08",43504,425.8,423.46914999999973,410.43078947368417,1,56.24]
["2019-02-11",43507,431.34,423.71529999999979,410.69473684210527,1,57.46]
["2019-02-12",43508,435.3,423.94934999999981,411.12894736842105,1,58.65]
["2019-02-13",43509,437.9,424.1871499999998,411.71052631578942,1,59.19]
["2019-02-14",43510,436.51,424.40919999999983,412.41999999999996,1,58.78]
["2019-02-15",43511,441.4,424.65784999999983,413.40657894736842,1,60.07]
["2019-02-18",{"$f":"A1795","v":43514},441.35,424.93989999999991,414.43921052631578,1,60.21]
["2019-02-19",43515,440.54,425.17319999999984,415.77789473684209,1,60.11]
["2019-02-20",43516,440.41,425.38724999999994,417.13026315789472,1,60.25]
["2019-02-21",43517,440.32,425.59589999999997,418.64447368421054,1,60.05]
["2019-02-22",43518,442.98,425.81115,419.98,1,60.75]
["2019-02-25",43521,445.27,426.01519999999999,421.29605263157896,1,61.5]
["2019-02-26",43522,442.97,426.20659999999998,422.72921052631574,1,60.93]
["2019-02-27",43523,440.9,426.38584999999989,423.92368421052629,1,60.34]
["2019-02-28",43524,441.02,426.56724999999989,425.01815789473682,1,60.45]
["2019-03-01",43525,441.53,426.73359999999985,426.11078947368418,1,60.53]
["2019-03-04",43528,444.15,426.9052999999999,427.21368421052631,1,60.91]
["2019-03-05",43529,444.94,427.08389999999991,428.30657894736839,1,61.03]
["2019-03-06",43530,442.04,427.23509999999987,429.28815789473686,1,60.3]
["2019-03-07",43531,442.14,427.38889999999992,430.29605263157896,1,59.85]
["2019-03-08",43532,437.63,427.52249999999998,431.0381578947368,1,58.73]
["2019-03-11",43535,444.82,427.67495000000008,431.88342105263155,1,60.57]
["2019-03-12",43536,445.56,427.82650000000007,432.73631578947368,1,61.09]
["2019-03-13",43537,448.19,427.99570000000017,433.43947368421055,1,61.87]
["2019-03-14",43538,448.14,428.16750000000013,434.17105263157896,1,61.82]
["2019-03-15",43539,449.96,428.35325000000012,435.00421052631577,1,62.41]
["2019-03-18",43542,449.13,428.52270000000021,435.91368421052624,1,62.23]
["2019-03-19",43543,451.79,428.69945000000013,436.81736842105255,1,63.11]
["2019-03-20",43544,446.51,428.84775000000008,437.52552631578942,1,61.61]
["2019-03-21",43545,451.26,429.02245000000011,438.52394736842098,1,62.84]
["2019-03-22",43546,448.34,429.18460000000005,439.42184210526312,1,61.75]
["2019-03-25",43549,445.14,429.32235000000009,440.13526315789471,1,60.95]
["2019-03-26",43550,449.42,429.4767500000001,440.83026315789471,1,62.01]
["2019-03-27",43551,448.09,429.62075000000004,441.46315789473681,1,61.44]
["2019-03-28",43552,450.38,429.76975000000004,442.09842105263152,1,61.89]
["2019-03-29",43553,453.96,429.91800000000012,442.72342105263152,1,62.89]
["2019-04-01",43556,459.23,430.10075000000006,443.46526315789464,1,64.260000000000005]
["2019-04-02",43557,461.17,430.28834999999998,444.40868421052619,1,64.63]
["2019-04-03",43558,462.53,430.48865000000001,445.37526315789449,1,65.27]
["2019-04-04",43559,461.81,430.67699999999996,446.17710526315778,1,64.98]
["2019-04-05",43560,464.35,430.89060000000006,446.94157894736827,1,65.69]
["2019-04-08",43563,462.62,431.09690000000001,447.5921052631578,1,65.42]
["2019-04-09",43564,460.95,431.34444999999999,448.23526315789468,1,65.040000000000006]
["2019-04-10",43565,461.83,431.58354999999995,448.77289473684209,1,65.22]
["2019-04-11",43566,462.7,431.80394999999987,449.33473684210531,1,65.44]
["2019-04-12",43567,462.61,432.03944999999993,449.91552631578952,1,65.680000000000007]
["2019-04-15",43570,462.94,432.26944999999984,450.50842105263155,1,65.680000000000007]
["2019-04-16",43571,464.79,432.52079999999989,451.15236842105264,1,66.150000000000006]
["2019-04-17",43572,463.08,432.75449999999989,451.68131578947379,1,65.72]
["2019-04-18",43573,465.23,433.00509999999986,452.20657894736848,1,65.92]
["2019-04-23",43578,471.38,433.29194999999993,452.95421052631593,1,67.540000000000006]
["2019-04-24",43579,473.1,433.57309999999995,453.80157894736851,1,67.84]
["2019-04-25",43580,474.63,433.84450000000004,454.68605263157906,1,67.92]
["2019-04-26",43581,473.8,434.09890000000007,455.53526315789486,1,67.900000000000006]
["2019-04-29",43584,475.61,434.37005000000011,456.3631578947369,1,68.45]
["2019-04-30",43585,472.25,434.61110000000008,457.08184210526326,1,67.64]
["2019-05-02",43587,469.96,434.82540000000006,457.8165789473685,1,66.91]
["2019-05-03",43588,473.55,435.06945000000007,458.64315789473693,1,67.98]
["2019-05-06",43591,470.5,435.29045000000008,459.508157894737,1,67.13]
["2019-05-07",43592,466.43,435.4742,460.07684210526321,1,65.78]
["2019-05-08",43593,464.44,435.64490000000006,460.57368421052632,1,65.48]
["2019-05-09",43594,456.88,435.7971500000001,460.80236842105256,1,63.32]
["2019-05-10",43595,454.71,435.94195000000013,460.97526315789469,1,62.82]
["2019-05-13",43598,452.07,436.05685000000017,461.03078947368414,1,62.07]
["2019-05-14",43599,458.73,436.19880000000012,461.28342105263158,1,63.7]
["2019-05-15",43600,459.58,436.33110000000016,461.48842105263151,1,63.9]
["2019-05-16",43601,466.87,436.50435000000022,462.02421052631576,1,65.81]
["2019-05-17",43602,465.96,436.7030000000002,462.4110526315788,1,65.38]
["2019-05-20",43605,459.85,436.86225000000019,462.7139473684208,1,63.82]
["2019-05-21",43606,463.58,437.03450000000021,463.19921052631571,1,64.72]
["2019-05-22",{"$f":"A1859","v":43607},462.93,437.19450000000018,463.55473684210511,1,64.510000000000005]
["2019-05-23",43608,456.18,437.30440000000016,463.7676315789472,1,62.7]
["2019-05-24",43609,455.89,437.3956500000001,463.9126315789473,1,62.79]
["2019-05-27",43612,456.83,437.48615000000007,463.98815789473673,1,62.97]
["2019-05-28",43613,457.01,437.57905000000005,463.92973684210523,1,62.97]
["2019-05-29",43614,450.9,437.63470000000001,463.65947368421047,1,61.06]
["2019-05-30",43615,452.28,437.68135000000007,463.38973684210521,1,61.4]
["2019-05-31",43616,448.75,437.71665000000007,463.04605263157896,1,60.51]
["2019-06-03",43619,444.65,437.71550000000008,462.52763157894736,1,59.64]
["2019-06-04",43620,448.62,437.74570000000006,462.15921052631575,1,60.91]
["2019-06-05",43621,452.55,437.78475000000014,461.93815789473678,1,62.03]
["2019-06-06",43622,454.11,437.83795000000003,461.7349999999999,1,62.65]
["2019-06-07",43623,458.96,437.91079999999999,461.63657894736838,1,64.25]
["2019-06-11",43627,462.18,438.00630000000007,461.62526315789472,1,65.010000000000005]
["2019-06-12",43628,460.42,438.10765000000009,461.55894736842112,1,64.52]
["2019-06-13",43629,463.16,438.22530000000006,461.51605263157887,1,65.03]
["2019-06-14",43630,465.57,438.35080000000011,461.58157894736837,1,65.349999999999994]
["2019-06-17",43633,466.2,438.47355000000005,461.60710526315796,1,65.59]
["2019-06-18",43634,472.92,438.63640000000009,461.64763157894737,1,67.22]
["2019-06-19",43635,470.89,438.77310000000006,461.58947368421047,1,66.83]
["2019-06-20",43636,472.38,438.91370000000001,461.53026315789475,1,67.569999999999993]
["2019-06-21",43637,473.29,439.05579999999992,461.51684210526327,1,68.11]
["2019-06-24",43640,469.07,439.17080000000004,461.34473684210531,1,67.319999999999993]
["2019-06-25",43641,466.57,439.27195000000006,461.19526315789477,1,66.540000000000006]
["2019-06-26",43642,464.72,439.38665000000009,461.05736842105273,1,65.98]
["2019-06-27",43643,464.9,439.50675000000012,460.82973684210543,1,65.95]
["2019-06-28",43644,466.69,439.62135000000012,460.72947368421057,1,66.52]
["2019-07-01",43647,474.68,439.78180000000009,460.94657894736838,1,68.36]
["2019-07-02",43648,474.72,439.93720000000002,461.21710526315792,1,68.31]
["2019-07-03",43649,480.15,440.12209999999993,461.82947368421054,1,69.67]
["2019-07-04",43650,481.55,440.31644999999992,462.53578947368425,1,70.14]
["2019-07-05",43651,481.11,440.49919999999992,463.29999999999995,1,69.58]
["2019-07-08",43654,480.56,440.69144999999992,463.8744736842105,1,69.39]
["2019-07-09",43655,480.48,440.87544999999989,464.42447368421045,1,69.34]
["2019-07-10",43656,481.33,441.06079999999997,464.80499999999989,1,69.86]
["2019-07-11",43657,482.83,441.25224999999989,465.24894736842111,1,70.319999999999993]
["2019-07-12",43658,484.15,441.44349999999986,465.88842105263166,1,70.66]
["2019-07-15",43661,484.82,441.65759999999989,466.44736842105266,1,70.86]
["2019-07-16",43662,486.57,441.87565000000001,467.06947368421044,1,71.11]
["2019-07-17",43663,483.43,442.07384999999999,467.7865789473683,1,70.260000000000005]
["2019-07-18",43664,480.26,442.24119999999994,468.42789473684195,1,69.349999999999994]
["2019-07-19",43665,484.02,442.42039999999992,469.14342105263142,1,70.37]
["2019-07-22",43668,481.44,442.56639999999993,469.78631578947352,1,69.58]
["2019-07-23",43669,485.97,442.73759999999987,470.7092105263157,1,70.489999999999995]
["2019-07-24",43670,488.9,442.93179999999995,471.67289473684201,1,71.260000000000005]
["2019-07-25",43671,488.56,443.13614999999993,472.72052631578953,1,71.25]
["2019-07-26",43672,492.56,443.36344999999989,473.9813157894738,1,72.12]
["2019-07-29",43675,491.57,443.57624999999985,475.11157894736834,1,71.959999999999994]
["2019-07-30",43676,489.96,443.82944999999995,476.09605263157891,1,71.569999999999993]
["2019-07-31",43677,490.83,444.15714999999989,477.06236842105261,1,71.7]
["2019-08-01",43678,493.54,444.49409999999995,477.97236842105264,1,72.03]
["2019-08-02",43679,476.58,444.74334999999996,478.35131578947374,1,67.430000000000007]
["2019-08-05",43682,464.79,444.91699999999992,478.4663157894737,1,64.61]
["2019-08-06",43683,461.46,445.06149999999997,478.42157894736846,1,63.72]
["2019-08-07",43684,461.62,445.21389999999997,478.31763157894727,1,63.86]
["2019-08-08",43685,472.68,445.41619999999995,478.48815789473673,1,66.86]
["2019-08-09",43686,470.08,445.61529999999993,478.41342105263158,1,66.05]
["2019-08-12",43689,467.43,445.84544999999991,478.32236842105266,1,65.430000000000007]
["2019-08-13",43690,473.48,446.09399999999994,478.35131578947363,1,66.87]
["2019-08-14",43691,466.77,446.30614999999989,478.17973684210529,1,64.650000000000006]
["2019-08-15",43692,465.45,446.54529999999994,478.08447368421048,1,64]
["2019-08-16",43693,472.47,446.80919999999992,478.2397368421054,1,65.900000000000006]
["2019-08-19",43696,478.95,447.11494999999991,478.61421052631579,1,67.7]
["2019-08-20",43697,477.77,447.35914999999994,478.95289473684215,1,67.33]
["2019-08-21",{"$f":"A1923","v":43698},478.95,447.61415,479.27552631578948,1,67.69]
["2019-08-22",43699,477.94,447.87354999999997,479.36131578947368,1,67.3]
["2019-08-23",43700,468.88,448.08135000000004,479.20763157894737,1,65.099999999999994]
["2019-08-26",43703,469.24,448.27985000000007,478.92052631578957,1,64.98]
["2019-08-27",43704,471.48,448.46265,478.65552631578964,1,65.47]
["2019-08-28",43705,472.77,448.62715000000003,478.43605263157912,1,65.77]
["2019-08-29",43706,480.31,448.83469999999994,478.42947368421073,1,67.709999999999994]
["2019-08-30",43707,483.05,449.07409999999999,478.49710526315795,1,68.069999999999993]
["2019-09-02",43710,482.91,449.31175000000002,478.53868421052636,1,67.849999999999994]
["2019-09-03",43711,481.39,449.57529999999997,478.50078947368428,1,67.41]
["2019-09-04",43712,483,449.85430000000002,478.47052631578953,1,68.25]
["2019-09-05",43713,490.36,450.16839999999996,478.61631578947373,1,70.430000000000007]
["2019-09-06",43714,490.72,450.50900000000001,478.72552631578958,1,70.540000000000006]
["2019-09-09",43717,490.58,450.87949999999995,478.91368421052636,1,70.53]
["2019-09-10",43718,487.08,451.22235000000006,479.09315789473698,1,69.459999999999994]
["2019-09-11",43719,494.48,451.63035000000002,479.36842105263167,1,71.22]
["2019-09-12",43720,495.63,452.02220000000011,479.74184210526323,1,71.900000000000006]
["2019-09-13",43721,494.8,452.39875000000006,479.9742105263158,1,71.77]
["2019-09-16",43724,495.54,452.75850000000008,480.14894736842103,1,71.53]
["2019-09-17",43725,493.5,453.09075000000007,480.27894736842103,1,71.27]
["2019-09-18",43726,492.58,453.40365000000014,480.27947368421047,1,71.040000000000006]
["2019-09-19",43727,497.3,453.72540000000015,480.43026315789461,1,72.319999999999993]
["2019-09-20",43728,497.59,454.02080000000018,480.63105263157883,1,72.08]
["2019-09-23",43731,495.31,454.31520000000012,480.74894736842106,1,71.39]
["2019-09-24",43732,494.17,454.64925000000017,480.76552631578937,1,71.14]
["2019-09-25",43733,493.73,455.04325000000011,481.21684210526303,1,70.62]
["2019-09-26",43734,494,455.42500000000007,481.98552631578929,1,70.62]
["2019-09-27",43735,495.8,455.85980000000012,482.88921052631559,1,71.19]
["2019-09-30",43738,497.05,456.24850000000015,483.82157894736827,1,71.239999999999995]
["2019-10-01",43739,492.92,456.60655000000014,484.35421052631568,1,70.209999999999994]
["2019-10-02",43740,478.81,456.90660000000008,484.58394736842104,1,66.459999999999994]
["2019-10-04",43742,486.83,457.26175000000012,485.09447368421041,1,68.739999999999995]
["2019-10-07",43745,488.98,457.65890000000007,485.50236842105255,1,69.430000000000007]
["2019-10-08",43746,481.92,458.0489500000001,485.90105263157892,1,67.14]
["2019-10-09",43747,483.09,458.4538500000001,486.36526315789467,1,67.63]
["2019-10-10",43748,486.93,458.94015000000013,486.74578947368411,1,69]
["2019-10-11",43749,493.4,459.46205000000009,487.12605263157889,1,70.94]
["2019-10-14",43752,490.7,460.00164999999998,487.46631578947364,1,70.09]
["2019-10-15",43753,494.17,460.51134999999994,487.86684210526312,1,71.17]
["2019-10-16",43754,492.21,460.99610000000001,488.2423684210525,1,70.75]
["2019-10-17",43755,490.47,461.50589999999994,488.81052631578933,1,70.63]
["2019-10-18",43756,488.68,461.97174999999993,489.32210526315777,1,70.239999999999995]
["2019-10-21",43759,490.61,462.42764999999997,489.82552631578943,1,70.760000000000005]
["2019-10-22",43760,492.08,462.88800000000003,490.33368421052631,1,71.180000000000007]
["2019-10-23",43761,491.58,463.3347,490.63026315789477,1,70.87]
["2019-10-24",43762,494.25,463.78890000000001,490.92500000000001,1,71.510000000000005]
["2019-10-25",43763,496.92,464.24980000000005,491.29368421052629,1,72.209999999999994]
["2019-10-28",43766,498.62,464.72370000000001,491.74710526315789,1,72.77]
["2019-10-29",43767,499.27,465.17290000000008,492.17526315789462,1,73.02]
["2019-10-30",43768,497.25,465.59565000000009,492.35657894736829,1,72.48]
["2019-10-31",43769,494.62,466.00300000000004,492.4592105263157,1,71.89]
["2019-11-01",43770,499.14,466.3913500000001,492.6844736842105,1,73.34]
["2019-11-04",43773,503.8,466.80865000000006,493.1244736842105,1,74.510000000000005]
["2019-11-05",43774,506.64,467.25035000000008,493.44447368421049,1,74.849999999999994]
["2019-11-06",43775,506.02,467.70760000000007,493.7178947368422,1,74.739999999999995]
["2019-11-07",43776,510.68,468.1737500000001,494.13578947368433,1,75.88]
["2019-11-08",43777,510,468.62575000000004,494.51631578947377,1,75.5]
["2019-11-11",43780,508.9,469.10364999999996,494.92157894736852,1,75.27]
["2019-11-12",43781,513.08000000000004,469.59794999999997,495.46105263157904,1,76.349999999999994]
["2019-11-13",43782,512.04,470.06799999999998,495.84894736842108,1,75.98]
["2019-11-14",43783,511.68,470.51134999999988,496.21973684210542,1,75.930000000000007]
["2019-11-15",43784,514.32000000000005,470.96274999999986,496.72000000000008,1,76.900000000000006]
["2019-11-18",43787,513.58000000000004,471.39944999999983,497.2307894736843,1,76.94]
["2019-11-19",43788,513.62,471.81649999999985,497.75421052631577,1,76.91]
["2019-11-20",{"$f":"A1987","v":43789},513.66,472.22959999999983,498.27157894736843,1,76.81]
["2019-11-21",43790,510.76,472.65679999999986,498.66526315789469,1,75.959999999999994]
["2019-11-22",43791,513.34,473.09449999999975,499.09394736842103,1,76.45]
["2019-11-25",43794,518.67999999999995,473.53119999999979,499.77184210526309,1,77.86]
["2019-11-26",43795,519.55999999999995,473.9524999999997,500.84421052631586,1,78.16]
["2019-11-27",43796,522.34,474.37469999999973,501.77868421052631,1,78.819999999999993]
["2019-11-28",43797,522.48,474.80454999999972,502.66026315789475,1,78.94]
["2019-11-29",43798,520.9,475.20204999999964,503.68605263157895,1,78.599999999999994]
["2019-12-02",43801,512.26,475.55659999999966,504.45368421052626,1,76.5]
["2019-12-03",43802,506.76,475.8876999999996,504.97552631578935,1,74.84]
["2019-12-04",43803,513.20000000000005,476.25164999999964,505.49657894736839,1,76.680000000000007]
["2019-12-05",43804,511.32,476.60664999999966,506.03921052631574,1,76.209999999999994]
["2019-12-06",43805,520.52,476.99434999999971,506.73263157894735,1,78.55]
["2019-12-09",43808,518.72,477.36159999999967,507.43026315789479,1,78.23]
["2019-12-10",43809,516.44000000000005,477.72894999999977,508.11368421052629,1,77.680000000000007]
["2019-12-11",43810,516.44000000000005,478.10664999999972,508.84421052631575,1,77.650000000000006]
["2019-12-12",43811,519.34,478.4982499999997,509.60026315789474,1,78.680000000000007]
["2019-12-13",43812,519.16,478.8863999999997,510.31289473684211,1,78.69]
["2019-12-16",43815,524.08000000000004,479.28604999999976,511.16815789473691,1,80.260000000000005]
["2019-12-17",43816,523.20000000000005,479.67734999999976,511.93,1,80.08]
["2019-12-18",43817,525.17999999999995,480.09304999999972,512.6736842105264,1,80.45]
["2019-12-19",43818,525.84,480.51154999999972,513.3900000000001,1,80.67]
["2019-12-20",43819,532.1,480.98389999999978,514.25394736842111,1,82.22]
["2019-12-23",43822,531.64,481.41799999999972,515.15894736842108,1,82.2]
["2019-12-27",43826,530.82000000000005,481.84429999999981,516.11157894736834,1,82.56]
["2019-12-30",43829,529.04,482.24854999999974,516.89842105263153,1,82.07]
["2020-01-02",43832,528.96,482.65264999999977,517.5605263157895,1,81.99]
["2020-01-03",43833,529.74,483.05154999999979,518.16842105263163,1,82.15]
["2020-01-06",43836,528.52,483.44849999999974,518.76052631578955,1,81.849999999999994]
["2020-01-07",43837,532.16,483.85034999999982,519.32578947368438,1,82.61]
["2020-01-08",43838,534.72,484.29139999999984,519.9763157894738,1,83.17]
["2020-01-09",43839,539.08000000000004,484.73049999999989,520.77052631578965,1,84.48]
["2020-01-10",43840,538.88,485.18319999999983,521.44947368421072,1,84.54]
["2020-01-13",43843,538.12,485.64809999999989,522.13578947368444,1,84.47]
["2020-01-14",43844,540.24,486.10219999999993,522.88736842105266,1,85.02]
["2020-01-15",43845,540.55999999999995,486.56454999999994,523.57789473684227,1,85.3]
["2020-01-16",43846,543.16,487.02844999999996,524.3563157894738,1,85.93]
["2020-01-17",43847,547.91999999999996,487.49824999999987,525.2589473684211,1,87.13]
["2020-01-20",43850,548.64,487.94529999999992,526.17947368421039,1,87.27]
["2020-01-21",43851,548.4,488.38144999999992,527.16999999999996,1,87.33]
["2020-01-22",43852,549.46,488.81609999999995,528.12052631578945,1,87.57]
["2020-01-23",43853,548.32000000000005,489.24865,528.90052631578942,1,86.81]
["2020-01-24",43854,549.98,489.67679999999996,529.70105263157882,1,87.2]
["2020-01-27",43857,539.22,490.05979999999994,530.14526315789465,1,83.8]
["2020-01-28",43858,544.64,490.47824999999995,530.72842105263146,1,85.35]
["2020-01-29",43859,546.6,490.90210000000002,531.40473684210519,1,85.84]
["2020-01-30",43860,540.52,491.2912,532.14842105263153,1,84.14]
["2020-01-31",43861,535.16,491.65395000000007,532.89578947368409,1,82.92]
["2020-02-03",43864,538.05999999999995,492.02955000000009,533.54999999999995,1,83.56]
["2020-02-04",43865,547.88,492.44500000000016,534.51210526315788,1,86.48]
["2020-02-05",43866,552.58000000000004,492.89250000000015,535.35578947368424,1,87.72]
["2020-02-06",43867,557.34,493.35305000000017,536.37210526315789,1,89.06]
["2020-02-07",43868,558.14,493.78685000000013,537.46947368421058,1,89.04]
["2020-02-10",43871,560.22,494.22245000000009,538.62157894736845,1,89.41]
["2020-02-11",43872,564.1,494.66980000000012,539.79947368421051,1,90.65]
["2020-02-12",43873,567.44000000000005,495.13800000000015,541.07000000000005,1,91.53]
["2020-02-13",43874,570.55999999999995,495.61275000000018,542.29315789473685,1,92.16]
["2020-02-14",43875,570.94000000000005,496.10620000000017,543.54947368421051,1,92.18]
["2020-02-17",43878,573.04,496.62160000000017,544.80894736842095,1,92.76]
["2020-02-18",43879,569.36,497.10065000000026,545.95421052631571,1,91.39]
["2020-02-19",43880,575.64,497.62635000000017,547.0999999999998,1,93.24]
["2020-02-20",43881,568.6,498.13720000000018,548.07263157894727,1,91.16]
["2020-02-21",43882,564.79999999999995,498.63900000000024,548.96684210526303,1,90.29]
["2020-02-24",43885,547.29999999999995,499.09110000000021,549.44736842105249,1,84.6]
["2020-02-25",{"$f":"A2051","v":43886},537.5,499.50505000000032,549.67210526315773,1,81.73]
["2020-02-26",43887,533.4,499.91170000000028,549.76842105263154,1,80.459999999999994]
["2020-02-27",43888,509.9,500.16755000000035,549.27842105263153,1,74.02]
["2020-02-28",43889,485.52,500.29725000000036,548.05105263157895,0,67.41]
["2020-03-02",43892,495.42,500.44000000000034,547.01684210526309,0,71.099999999999994]
["2020-03-03",43893,499.86,500.60950000000042,545.98473684210524,0,72.08]
["2020-03-04",43894,504.16,500.8310500000004,545.07105263157894,1,73.150000000000006]
["2020-03-05",43895,502.74,501.02685000000042,544.1400000000001,1,73.08]
["2020-03-06",43896,478.66,501.10550000000046,542.51947368421065,0,66.92]
["2020-03-09",43899,447.2,501.06060000000048,540.06263157894739,0,59.1]
["2020-03-10",43900,446.93,501.01580000000052,537.53026315789475,0,57.97]
["2020-03-11",43901,451.22,500.98775000000052,534.98552631578946,0,58.56]
["2020-03-12",43902,415.63,500.7808500000005,531.48526315789479,0,48.44]
["2020-03-13",43903,420.72,500.62995000000046,528.12526315789489,0,49.27]
["2020-03-16",43906,415.51,500.44610000000034,524.60026315789491,0,47.63]
["2020-03-17",43907,417.73,500.29100000000034,521.16368421052641,0,46.94]
["2020-03-18",43908,401.6,500.07575000000043,517.2589473684211,0,42.5]
["2020-03-19",43909,410.78,499.8865500000004,513.878947368421,0,44.05]
["2020-03-20",43910,407.33,499.66045000000042,510.26552631578949,0,43.35]
["2020-03-23",43913,381.2,499.29590000000042,505.91289473684196,0,37.97]
["2020-03-24",43914,413.15,499.06685000000033,502.56105263157883,0,44.65]
["2020-03-25",43915,424.62,498.87905000000035,499.65210526315786,0,47.15]
["2020-03-26",43916,432.07,498.7373000000004,496.86289473684212,0,49.6]
["2020-03-27",43917,423.01,498.53655000000037,493.57684210526321,0,47.58]
["2020-03-30",43920,432.77,498.37255000000033,490.42394736842107,0,49.69]
["2020-03-31",43921,440.89,498.24600000000032,487.35947368421051,0,51.24]
["2020-04-01",43922,420.76,497.9852000000003,483.74421052631578,0,46.4]
["2020-04-02",43923,424.63,497.75390000000039,480.1760526315789,0,46.82]
["2020-04-03",43924,424.31,497.51355000000035,476.49736842105267,0,46.47]
["2020-04-06",43927,443.12,497.36270000000025,473.22578947368424,0,50.64]
["2020-04-07",43928,459.57,497.31520000000023,470.30500000000001,0,54.8]
["2020-04-08",43929,459.58,497.28025000000025,467.3744736842105,0,54.62]
["2020-04-09",43930,469.43,497.30380000000014,464.64789473684215,0,57.23]
["2020-04-14",43935,472.72,497.34290000000016,462.10473684210535,0,58.19]
["2020-04-15",43936,467.29,497.34590000000009,459.25342105263161,0,56.57]
["2020-04-16",43937,473.84,497.34170000000012,456.75973684210533,0,57.64]
["2020-04-17",43938,479.7,497.36660000000012,454.52026315789482,0,59.43]
["2020-04-20",43941,484.61,497.38890000000009,452.8705263157895,0,60.5]
["2020-04-21",43942,462.28,497.29255000000012,450.89105263157899,0,54.86]
["2020-04-22",43943,473.59,497.25495000000012,449.317105263158,0,57.51]
["2020-04-23",43944,480.86,497.25645000000003,448.55289473684218,0,59.23]
["2020-04-24",43945,476.57,497.23690000000011,448.31736842105266,0,58.04]
["2020-04-27",43948,487.92,497.26985000000013,448.12000000000006,0,60.94]
["2020-04-28",43949,489.03,497.30085000000014,447.83499999999998,0,61.34]
["2020-04-29",43950,496.92,497.36470000000008,447.64447368421048,0,63.27]
["2020-04-30",43951,489.34,497.3873000000001,447.29184210526324,0,61.98]
["2020-05-04",43955,475.16,497.33025000000009,447.19973684210538,0,58.14]
["2020-05-05",43956,490.53,497.36575000000005,448.34000000000003,0,61.58]
["2020-05-06",43957,488.27,497.40580000000011,449.42789473684223,0,60.78]
["2020-05-07",43958,493.19,497.45165000000009,450.53236842105269,0,61.93]
["2020-05-08",43959,494.87,497.51880000000006,452.61763157894751,0,62.71]
["2020-05-11",43962,497.25,497.5752,454.63157894736861,0,63.06]
["2020-05-12",43963,495.84,497.60989999999993,456.74552631578962,0,63.03]
["2020-05-13",43964,481.36,497.57389999999992,458.42000000000024,0,59.28]
["2020-05-14",43965,478.63,497.50424999999996,460.44710526315805,0,58.26]
["2020-05-15",43966,481.75,497.45514999999995,462.31473684210545,0,59.12]
["2020-05-18",43969,500.18,497.50624999999985,464.758157894737,1,64.040000000000006]
["2020-05-19",43970,498.46,497.54439999999994,467.84394736842114,1,63.91]
["2020-05-20",43971,499.16,497.57249999999993,470.10736842105268,1,64.42]
["2020-05-21",43972,495.72,497.6681999999999,471.97842105263169,0,63.34]
["2020-05-22",43973,496.91,497.82879999999989,473.68473684210539,0,63.28]
["2020-05-25",43976,506.22,498.05259999999993,475.87447368421061,1,65.66]
["2020-05-26",43977,504.66,498.26779999999991,477.76631578947377,1,65.75]
["2020-05-27",43978,502.04,498.41459999999989,479.37552631578956,1,65.069999999999993]
["2020-05-28",{"$f":"A2115","v":43979},508.7,498.60769999999991,481.68973684210522,1,67.23]
["2020-05-29",43980,499.28,498.76694999999995,483.65421052631581,1,65.209999999999994]
["2020-06-02",43984,504.6,498.92255,485.76710526315782,1,66.900000000000006]
["2020-06-03",43985,511.54,499.14639999999991,487.56763157894738,1,69.099999999999994]
["2020-06-04",43986,507.24,499.35534999999999,488.82210526315782,1,68.41]
["2020-06-05",43987,523.14,499.60869999999989,490.49473684210523,1,72.569999999999993]
["2020-06-08",43990,523.86,499.83324999999985,491.9271052631579,1,72.739999999999995]
["2020-06-09",43991,520.88,500.04879999999991,493.19447368421061,1,72.28]
["2020-06-10",43992,518.08000000000004,500.24444999999992,494.53105263157903,1,71.489999999999995]
["2020-06-11",43993,499.17,500.35059999999993,495.19763157894744,0,66.44]
["2020-06-12",43994,498.2,500.49719999999996,495.68447368421056,0,65.25]
["2020-06-15",43997,493.6,500.61900000000003,495.92105263157896,0,64.099999999999994]
["2020-06-16",43998,511.58,500.81950000000006,497.21842105263158,1,68.7]
["2020-06-17",43999,514.82000000000005,501.02975000000004,498.30342105263156,1,69.06]
["2020-06-18",44000,511.64,501.18639999999999,499.11342105263162,1,68.540000000000006]
["2020-06-19",44001,516.4,501.35314999999997,500.16157894736853,1,69.69]
["2020-06-22",44004,508.34,501.48029999999994,500.69894736842116,1,67.900000000000006]
["2020-06-23",44005,512.94000000000005,501.63804999999991,501.32815789473699,1,69.56]
["2020-06-24",44006,499.93,501.72269999999992,501.40736842105269,0,65.66]
["2020-06-25",44007,500.3,501.77239999999989,501.69578947368439,0,65.489999999999995]
["2020-06-26",44008,498.53,501.81144999999992,502.31078947368422,0,65.05]
["2020-06-29",44011,498.99,501.85349999999994,502.53342105263158,0,65.23]
["2020-06-30",44012,504.46,501.94040000000001,502.95947368421048,1,66.69]
["2020-07-01",44013,508.9,502.01249999999999,503.37289473684206,1,67.92]
["2020-07-02",44014,515.84,502.11354999999998,503.92473684210523,1,69.650000000000006]
["2020-07-03",44015,512.94000000000005,502.20425,504.33763157894731,1,68.900000000000006]
["2020-07-06",44018,519.08000000000004,502.32195000000002,504.94921052631588,1,70.989999999999995]
["2020-07-07",44019,519.05999999999995,502.44974999999999,505.94131578947378,1,70.89]
["2020-07-08",44020,512.76,502.55065000000002,506.83947368421059,1,69.319999999999993]
["2020-07-09",44021,511.16,502.61995000000002,507.61342105263151,1,68.73]
["2020-07-10",44022,515.88,502.71140000000008,508.02657894736848,1,70.08]
["2020-07-13",44025,524.96,502.8596500000001,508.72394736842102,1,72.8]
["2020-07-14",44026,513.1,502.9543000000001,509.09078947368414,1,69.849999999999994]
["2020-07-15",44027,521.16,503.09145000000012,509.7602631578946,1,72.08]
["2020-07-16",44028,518,503.21145000000013,510.31526315789472,1,71.3]
["2020-07-17",44029,519.96,503.33225000000022,510.67684210526312,1,71.86]
["2020-07-20",44032,522.17999999999995,503.45790000000017,511.13789473684204,1,72.540000000000006]
["2020-07-21",44033,525.96,503.62310000000014,511.76736842105254,1,73.91]
["2020-07-22",44034,520.1,503.82955000000015,512.06736842105261,1,72.849999999999994]
["2020-07-23",44035,521.29999999999995,504.00190000000026,512.64684210526309,1,73.31]
["2020-07-24",44036,511.1,504.1125000000003,512.81789473684194,1,70.63]
["2020-07-27",44039,506.02,504.23300000000035,512.67263157894718,1,69.91]
["2020-07-28",44040,510.04,504.36775000000029,512.74631578947356,1,70.900000000000006]
["2020-07-29",44041,509.3,504.47960000000029,512.38210526315777,1,70.94]
["2020-07-30",44042,506.98,504.5475000000003,511.937894736842,1,70.34]
["2020-07-31",44043,506.62,504.62710000000027,511.56263157894728,1,70.55]
["2020-08-03",44046,518.94000000000005,504.75095000000033,511.5852631578947,1,73.42]
["2020-08-04",44047,518.20000000000005,504.88090000000028,512.08605263157881,1,73.45]
["2020-08-05",44048,516.91999999999996,505.01315000000022,512.57868421052615,1,73.84]
["2020-08-06",44049,518.72,505.16335000000026,513.23973684210523,1,73.95]
["2020-08-07",44050,524.6,505.33330000000029,513.58236842105259,1,75.36]
["2020-08-10",44053,526.5,505.50540000000029,513.88973684210509,1,75.69]
["2020-08-11",44054,529.91999999999996,505.69710000000021,514.37078947368411,1,76.790000000000006]
["2020-08-12",44055,529.36,505.87265000000031,514.71184210526314,1,76.739999999999995]
["2020-08-13",44056,528.4,506.03005000000019,515.23973684210523,1,76.650000000000006]
["2020-08-14",44057,527.67999999999995,506.17535000000021,515.62763157894744,1,76.44]
["2020-08-17",44060,527.26,506.31530000000021,516.34684210526314,1,76.55]
["2020-08-18",44061,525.24,506.45525000000021,517.00315789473689,1,76.34]
["2020-08-19",44062,528.22,506.62325000000021,517.78447368421064,1,77.02]
["2020-08-20",44063,527.36,506.76435000000021,518.5310526315792,1,76.41]
["2020-08-21",44064,531.79999999999995,506.90435000000019,519.25052631578956,1,77.260000000000005]
["2020-08-24",44067,536.20000000000005,507.05215000000027,519.96894736842114,1,78.7]
["2020-08-25",44068,537.22,507.20815000000022,520.53157894736864,1,79.12]
["2020-08-26",44069,541.20000000000005,507.36075000000017,521.27526315789487,1,80.290000000000006]
["2020-08-27",{"$f":"A2179","v":44070},547.91999999999996,507.55035000000021,522.03421052631586,1,82.19]
["2020-08-28",44071,543.08000000000004,507.72125000000017,522.66631578947374,1,81.430000000000007]
["2020-08-31",44074,541.91999999999996,507.86545000000012,523.43368421052639,1,81.31]
["2020-09-01",44075,543.79999999999995,508.02425000000017,524.29263157894741,1,81.900000000000006]
["2020-09-02",44076,554.6,508.23885000000018,525.31157894736828,1,84.35]
["2020-09-03",44077,543.67999999999995,508.38565000000023,525.80421052631573,1,80.84]
["2020-09-04",44078,529.98,508.46765000000022,526.24842105263144,1,76.510000000000005]
["2020-09-07",44081,538,508.58955000000014,526.69157894736838,1,79.150000000000006]
["2020-09-08",44082,526.86,508.65555000000018,526.92473684210529,1,75.63]
["2020-09-09",44083,532.9,508.76625000000007,527.26526315789476,1,77.599999999999994]
["2020-09-10",44084,530.48,508.85195000000004,527.48368421052635,1,77.28]
["2020-09-11",44085,524.26,508.87985000000003,527.43894736842105,1,75.08]
["2020-09-14",44088,529.6,508.93004999999999,527.68894736842105,1,76.95]
["2020-09-15",44089,533.94000000000005,508.98804999999999,528.02157894736831,1,78.040000000000006]
["2020-09-16",44090,534.88,509.05005000000006,528.64736842105265,1,78.3]
["2020-09-17",44091,526.70000000000005,509.07905000000005,529.19157894736838,1,75.819999999999993]
["2020-09-18",44092,520.6,509.12075000000004,529.46947368421047,1,74.319999999999993]
["2020-09-21",44095,510.32,509.13855000000001,529.49631578947356,1,70.66]
["2020-09-22",44096,519.1,509.16805000000005,529.81526315789449,1,72.75]
["2020-09-23",44097,522.74,509.22515000000004,530.23947368421045,1,73.62]
["2020-09-24",44098,516.28,509.20395000000013,530.16947368421052,1,71.66]
["2020-09-25",44099,521.02,509.21545000000015,530.24368421052623,1,72.66]
["2020-09-28",44102,532.36,509.29505000000012,530.65,1,76.180000000000007]
["2020-09-29",44103,527.41999999999996,509.34995000000015,530.878947368421,1,75.25]
["2020-09-30",44104,532.91999999999996,509.4178500000001,531.09789473684202,1,76.819999999999993]
["2020-10-01",44105,533.48,509.48945000000015,531.2815789473683,1,77.11]
["2020-10-02",44106,530.28,509.52045000000015,531.29105263157885,1,75.930000000000007]
["2020-10-05",44109,533.62,509.57255000000004,531.40315789473675,1,77.31]
["2020-10-06",44110,535.36,509.62344999999999,531.5863157894737,1,77.81]
["2020-10-07",44111,536.34,509.67595000000006,531.81421052631572,1,77.94]
["2020-10-08",44112,541.29999999999995,509.72194999999999,532.18368421052628,1,79.27]
["2020-10-09",44113,544.04,509.78394999999995,532.67842105263162,1,80.510000000000005]
["2020-10-12",44116,553.96,509.89965000000007,533.35578947368424,1,83.36]
["2020-10-13",44117,556.67999999999995,510.03785000000005,534.12736842105278,1,83.78]
["2020-10-14",44118,553.26,510.15934999999996,534.69210526315794,1,82.78]
["2020-10-15",44119,548.74,510.25435000000004,535.02210526315798,1,81.099999999999994]
["2020-10-16",44120,553.91999999999996,510.38135,535.46157894736848,1,82.73]
["2020-10-19",44123,546.9,510.45504999999991,535.61157894736857,1,81.03]
["2020-10-20",44124,539.76,510.48024999999984,535.3968421052632,1,79.260000000000005]
["2020-10-21",44125,538.34,510.47654999999986,535.27210526315787,1,79.099999999999994]
["2020-10-22",44126,538.29999999999995,510.47364999999985,535.17684210526318,1,78.84]
["2020-10-23",44127,540.70000000000005,510.48654999999985,535.09526315789481,1,79.569999999999993]
["2020-10-26",44130,531.22,510.44144999999992,534.48,1,76.59]
["2020-10-27",44131,532.44000000000005,510.40084999999982,534.18421052631584,1,77.010000000000005]
["2020-10-28",44132,520.74,510.28874999999988,533.94105263157905,1,73.2]
["2020-10-29",44133,525.16,510.1749499999998,533.6031578947368,1,73.78]
["2020-10-30",44134,519.54,510.02944999999983,533.41052631578941,1,72.17]
["2020-11-02",44137,527.79999999999995,509.92644999999982,533.27631578947376,1,74.33]
["2020-11-03",44138,535.62,509.85724999999985,533.41157894736841,1,77.14]
["2020-11-04",44139,549.48,509.86304999999987,534.07526315789471,1,81.02]
["2020-11-05",44140,552.14,509.87384999999989,534.66842105263152,1,82.53]
["2020-11-06",44141,547.79999999999995,509.91674999999987,535.03315789473675,1,81.7]
["2020-11-09",44144,567.1,510.02904999999993,535.88105263157888,1,86.98]
["2020-11-10",44145,555.44000000000005,510.07324999999992,536.63736842105243,1,83.42]
["2020-11-11",44146,563.54,510.18834999999984,537.76736842105242,1,85.55]
["2020-11-12",44147,559.16,510.30834999999985,539.05263157894717,1,84.57]
["2020-11-13",44148,559.05999999999995,510.41334999999987,540.1042105263158,1,84.54]
["2020-11-16",44151,568.16,510.51474999999982,541.29947368421051,1,87.43]
["2020-11-17",44152,565.12,510.57744999999989,542.58473684210514,1,86.68]
["2020-11-18",44153,565.84,510.61994999999996,543.76421052631576,1,86.93]
["2020-11-19",44154,558.24,510.62045000000001,544.44526315789471,1,84.37]
["2020-11-20",44155,560.44000000000005,510.6215499999999,545.31421052631572,1,85.19]
["2020-11-23",44158,558.94000000000005,510.59574999999995,545.998947368421,1,84.41]
["2020-11-24",44159,567.34,510.59524999999996,546.89,1,87.47]
["2020-11-25",{"$f":"A2243","v":44160},565.66,510.57074999999998,547.82105263157882,1,87.1]
["2020-11-26",44161,566.24,510.54724999999991,548.67947368421051,1,87.28]
["2020-11-27",44162,565.04,510.50724999999989,549.46052631578948,1,87.35]
["2020-11-30",44165,560,510.46044999999998,550.08315789473681,1,85.59]
["2020-12-01",44166,566.28,510.4136499999999,550.74052631578945,1,88.24]
["2020-12-02",44167,562.66,510.38394999999997,551.23052631578958,1,87.45]
["2020-12-03",44168,562.29999999999995,510.37144999999998,551.44999999999993,1,87.79]
["2020-12-04",44169,565.38,510.46184999999997,551.67894736842106,1,88.61]
["2020-12-07",44172,565.74,510.60305,552.00736842105277,1,88.74]
["2020-12-08",44173,567.6,510.77405000000005,552.50368421052644,1,89.07]
["2020-12-09",44174,568.4,511.06655000000006,552.88473684210533,1,89.06]
["2020-12-10",44175,563.82000000000005,511.45805000000007,553.33000000000015,1,87.92]
["2020-12-11",44176,559.29999999999995,511.77745000000016,553.84421052631581,1,86.48]
["2020-12-14",44179,563.1,512.09365000000025,554.49578947368434,1,87.84]
["2020-12-15",44180,560.91999999999996,512.37745000000029,555.09105263157903,1,87.26]
["2020-12-16",44181,565.66,512.69205000000034,555.74789473684211,1,88.85]
["2020-12-17",44182,564.04,513.11895000000027,556.61157894736834,1,88.92]
["2020-12-18",44183,562.55999999999995,513.6957500000002,557.40421052631575,1,88.24]
["2020-12-21",44186,557.36,514.24790000000019,558.36789473684212,1,86.54]
["2020-12-22",44187,562.78,514.80570000000023,559.35789473684201,1,87.93]
["2020-12-23",44188,564.5,515.55005000000017,560.54105263157885,1,88.7]
["2020-12-28",44193,568.46,516.28875000000016,561.6110526315789,1,90.02]
["2020-12-29",44194,567.74,517.04990000000021,562.45631578947359,1,90.13]
["2020-12-30",44195,566.26,517.79255000000023,562.89789473684209,1,89.84]
["2021-01-04",44200,560.84,518.58875000000012,563.12684210526311,1,87.94]
["2021-01-05",44201,562.04,519.34505000000013,563.50157894736833,1,88.57]
["2021-01-06",44202,570.82000000000005,520.16250000000002,563.59947368421035,1,91.28]
["2021-01-07",44203,576.26,521.13779999999997,564.14736842105253,1,93]
["2021-01-08",44204,578.86,521.96635000000003,564.5505263157894,1,93.57]
["2021-01-11",44207,582.94000000000005,522.75795000000005,565.17631578947362,1,94.15]
["2021-01-12",44208,581.96,523.50740000000008,565.77894736842097,1,93.84]
["2021-01-13",44209,582.96,524.30715000000009,566.16842105263152,1,94.15]
["2021-01-14",44210,585.1,525.06880000000024,566.6942105263156,1,94.59]
["2021-01-15",44211,580.91999999999996,525.76895000000013,567.09105263157869,1,93.04]
["2021-01-18",44214,581.67999999999995,526.57355000000007,567.70789473684192,1,93.1]
["2021-01-19",44215,581.04,527.35560000000009,568.24999999999977,1,93.22]
["2021-01-20",44216,590.20000000000005,528.18505000000016,569.07263157894727,1,96.12]
["2021-01-21",44217,590.55999999999995,528.92225000000008,569.68368421052617,1,96.44]
["2021-01-22",44218,587,529.55939999999998,570.24526315789478,1,95.57]
["2021-01-25",44221,587.05999999999995,530.19680000000005,570.79315789473696,1,95.13]
["2021-01-26",44222,590,530.79965000000004,571.45000000000005,1,96.39]
["2021-01-27",44223,582.64,531.3492500000001,572.04578947368429,1,93.5]
["2021-01-28",44224,585.4,531.93979999999999,572.54894736842118,1,94.51]
["2021-01-29",44225,572.64,532.43380000000002,572.8115789473685,1,90.52]
["2021-02-01",44228,579.4,532.93230000000005,573.26157894736855,1,92.22]
["2021-02-02",44229,594.12,533.47985000000006,574.01789473684232,1,96.52]
["2021-02-03",44230,593.12,534.13405,574.73842105263157,1,96.17]
["2021-02-04",44231,599.55999999999995,534.76390000000004,575.5794736842106,1,97.88]
["2021-02-05",44232,601.82000000000005,535.3687000000001,576.45894736842115,1,99.02]
["2021-02-08",44235,602.79999999999995,535.99985000000004,577.48473684210535,1,99.4]
["2021-02-09",44236,602.22,536.57135000000005,578.6142105263159,1,99.59]
["2021-02-10",44237,599.52,537.12380000000007,579.57263157894738,1,99.09]
["2021-02-11",44238,601.86,537.64850000000001,580.65,1,99.79]
["2021-02-12",44239,603.14,538.21750000000009,581.63631578947354,1,100.12]
["2021-02-15",44242,608.34,538.88339999999994,582.80210526315784,1,101.68]
["2021-02-16",44243,605.74,539.45944999999995,583.93842105263172,1,100.92]
["2021-02-17",44244,604.6,540.04110000000003,585.18157894736851,1,99.91]
["2021-02-18",44245,601.76,540.58395000000007,586.20736842105271,1,99.27]
["2021-02-19",44246,603.5,541.12710000000004,587.23368421052635,1,100.38]
["2021-02-22",44249,596.64,541.62405000000012,587.97526315789469,1,98.18]
["2021-02-23",44250,591.78,542.1037500000001,588.60789473684201,1,96.64]
["2021-02-24",44251,599.44000000000005,542.69415000000004,589.48105263157868,1,99.02]
["2021-02-25",44252,592.88,543.26540000000011,590.3242105263156,1,97.54]
["2021-02-26",44253,591.9,543.81615000000011,591.1099999999999,1,96.19]
["2021-03-01",{"$f":"A2307","v":44256},602.72,544.3288500000001,591.94947368421037,1,99.26]
["2021-03-02",44257,598.72,544.83015000000012,592.54052631578941,1,98.16]
["2021-03-03",44258,597.05999999999995,545.31965000000014,593.01947368421054,1,97.58]
["2021-03-04",44259,592.74,545.80475000000013,593.27736842105276,1,95.92]
["2021-03-05",44260,586.88,546.2546000000001,593.40684210526319,1,92.84]
["2021-03-08",44263,608.16,546.76430000000028,594.07000000000005,1,99.36]
["2021-03-09",44264,610.16,547.29180000000019,594.72947368421069,1,100.22]
["2021-03-10",44265,611.76,547.84040000000027,595.54105263157908,1,100.8]
["2021-03-11",44266,616.58000000000004,548.37980000000016,596.45947368421071,1,102.94]
["2021-03-12",44267,612.98,548.94830000000013,597.30000000000018,1,101.58]
["2021-03-15",44270,616.29999999999995,549.50680000000023,597.98684210526324,1,102.58]
["2021-03-16",44271,622.55999999999995,550.06190000000015,598.82894736842115,1,104.42]
["2021-03-17",44272,618.5,550.61820000000012,599.6578947368422,1,103.02]
["2021-03-18",44273,619.46,551.09980000000019,600.51052631578943,1,103.62]
["2021-03-19",44274,614.78,551.55440000000021,601.1626315789473,1,101.72]
["2021-03-22",44277,616.70000000000005,552.03350000000012,602.05894736842095,1,102.66]
["2021-03-23",44278,620.02,552.54320000000018,602.96999999999991,1,103.18]
["2021-03-24",44279,620.4,553.14935000000014,604.22684210526313,1,103.04]
["2021-03-25",44280,616.9,553.74285000000009,605.21368421052625,1,101.36]
["2021-03-26",44281,623.38,554.39175000000023,605.98368421052635,1,103.66]
["2021-03-29",44284,627.29999999999995,554.97035000000005,606.88315789473688,1,104.8]
["2021-03-30",44285,630.46,555.54855000000009,607.6963157894736,1,105.36]
["2021-03-31",44286,633.46,556.1576500000001,608.52894736842097,1,106.42]
["2021-04-01",44287,635.48,556.75305000000014,609.38894736842099,1,107.46]
["2021-04-06",44292,643.4,557.42835000000014,610.47263157894736,1,110.84]
["2021-04-07",44293,640,558.06365000000017,611.53789473684208,1,110.04]
["2021-04-08",44294,642.02,558.77410000000009,612.59473684210536,1,110.86]
["2021-04-09",44295,644.64,559.49580000000014,613.68684210526317,1,111.62]
["2021-04-12",44298,646,560.23315000000014,614.67789473684218,1,112.32]
["2021-04-13",44299,646.79999999999995,560.97220000000016,615.75842105263155,1,112.74]
["2021-04-14",44300,646.66,561.68320000000017,616.86526315789467,1,113.06]
["2021-04-15",44301,649.82000000000005,562.3878000000002,618.12999999999988,1,114]
["2021-04-16",44302,651.29999999999995,563.06510000000026,619.3878947368421,1,114.76]
["2021-04-19",44305,646.67999999999995,563.73380000000031,620.70473684210515,1,113.62]
["2021-04-20",44306,639.86,564.33770000000015,621.96999999999991,1,111.22]
["2021-04-21",44307,644.98,564.96730000000014,623.16842105263152,1,113.06]
["2021-04-22",44308,649.52,565.65110000000016,624.65894736842085,1,114.36]
["2021-04-23",44309,646.72,566.32890000000009,626.10157894736835,1,113.84]
["2021-04-26",44312,648.36,566.99130000000014,627.3026315789474,1,114.58]
["2021-04-27",44313,647.32000000000005,567.60310000000015,628.58157894736826,1,114.22]
["2021-04-28",44314,647.26,568.27390000000014,629.90263157894731,1,114.36]
["2021-04-29",44315,646.55999999999995,568.90090000000021,631.31894736842094,1,114.3]
["2021-04-30",44316,649.94000000000005,569.56060000000014,632.97842105263146,1,114.54]
["2021-05-03",44319,650.48,570.21320000000014,634.0921052631578,1,115.16]
["2021-05-04",44320,643.9,570.82180000000005,634.9799999999999,1,112.42]
["2021-05-05",44321,651.12,571.44760000000008,636.01578947368409,1,114.74]
["2021-05-06",44322,647.48,572.08450000000005,636.82894736842093,1,114.04]
["2021-05-07",44323,651.41999999999996,572.73509999999999,637.84052631578936,1,116.34]
["2021-05-10",44326,650.16,573.43039999999996,638.73157894736835,1,115.9]
["2021-05-11",44327,637.48,574.08769999999993,639.12421052631566,1,111.42]
["2021-05-12",44328,634.46,574.70980000000009,639.54421052631562,1,109.5]
["2021-05-13",44329,636.72,575.34690000000001,639.99842105263144,1,110.2]
["2021-05-14",44330,641.94000000000005,576.02170000000001,640.7131578947367,1,112.56]
["2021-05-17",44333,639.1,576.68410000000006,641.30263157894717,1,111.74]
["2021-05-18",44334,637.5,577.27690000000007,641.76263157894721,1,111.66]
["2021-05-19",44335,625.22,577.81200000000013,641.88947368421043,1,107.54]
["2021-05-20",44336,637.1,578.41290000000015,642.42105263157873,1,111.58]
["2021-05-21",44337,640.52,579.02190000000019,642.87210526315778,1,112.56]
["2021-05-25",44341,640.74,579.60260000000017,643.22578947368413,1,113.04]
["2021-05-26",44342,643.16,580.18590000000017,643.55999999999995,1,113.6]
["2021-05-27",44343,645.41999999999996,580.76340000000027,643.87473684210522,1,114.26]
["2021-05-28",44344,646.54,581.3493000000002,644.16578947368419,1,114.72]
["2021-05-31",44347,642.12,581.91790000000026,644.13210526315777,1,113.42]
["2021-06-01",44348,643.32000000000005,582.49610000000018,644.21947368421047,1,114.06]
["2021-06-02",{"$f":"A2371","v":44349},646.12,583.09040000000027,644.32736842105248,1,114.62]
["2021-06-03",44350,648.02,583.70430000000022,644.41631578947363,1,114.6]
["2021-06-04",44351,649.38,584.31010000000026,644.50526315789477,1,115.44]
["2021-06-07",44354,647.41999999999996,584.91040000000021,644.52157894736831,1,114.96]
["2021-06-08",44355,647.98,585.49130000000014,644.55631578947362,1,114.98]
["2021-06-09",44356,650,586.06030000000021,644.56105263157883,1,115.8]
["2021-06-10",44357,652.04,586.63440000000014,644.58052631578937,1,116.34]
["2021-06-11",44358,656.02,587.20850000000019,644.8263157894736,1,117.08]
["2021-06-14",44361,654.46,587.74120000000028,645.21052631578937,1,116.68]
["2021-06-15",44362,654.9,588.30030000000011,645.47157894736836,1,116.9]
["2021-06-16",44363,656.3,588.87220000000013,645.65,1,117.28]
["2021-06-17",44364,664.26,589.47450000000015,646.11157894736834,1,118.14]
["2021-06-18",44365,659.84,590.00070000000017,646.4136842105263,1,116.04]
["2021-06-21",44368,662.88,590.59670000000017,646.82315789473694,1,117.64]
["2021-06-22",44369,667.08,591.2822000000001,647.34473684210536,1,119]
["2021-06-23",44370,665.66,591.92050000000017,647.84736842105269,1,118.96]
["2021-06-24",44371,669.62,592.63430000000005,648.36526315789479,1,120.16]
["2021-06-25",44372,670.98,593.32470000000012,648.90473684210531,1,120.76]
["2021-06-28",44375,671.64,594.03050000000007,649.63473684210533,1,120.86]
["2021-06-29",44376,675.7,594.78770000000009,650.28157894736842,1,122.12]
["2021-06-30",44377,678.9,595.53420000000006,651.10842105263168,1,122.66]
["2021-07-01",44378,681.04,596.26970000000006,651.88789473684221,1,123.44]
["2021-07-02",44379,685.58,597.02319999999997,652.82000000000016,1,125.04]
["2021-07-05",44382,687.64,597.8279,654.1400000000001,1,125.92]
["2021-07-06",44383,685.64,598.65309999999999,655.48684210526324,1,124.86]
["2021-07-07",44384,690.78,599.55539999999996,656.90947368421052,1,126.42]
["2021-07-08",44385,682.3,600.37139999999988,657.97157894736824,1,123.72]
["2021-07-09",44386,689.52,601.20529999999997,659.29842105263151,1,126.54]
["2021-07-12",44389,691.58,602.08180000000004,660.72157894736836,1,127.24]
["2021-07-13",44390,696.56,602.95950000000005,662.59894736842125,1,128.54]
["2021-07-14",44391,693.34,603.76440000000002,664.07894736842115,1,127.46]
["2021-07-15",44392,692.7,604.59080000000006,665.45210526315805,1,127.24]
["2021-07-16",44393,690.02,605.37630000000001,666.74894736842111,1,126.22]
["2021-07-19",44396,677.4,606.09590000000003,667.65000000000009,1,121.4]
["2021-07-20",44397,687.08,606.87990000000002,668.74631578947378,1,124.52]
["2021-07-21",44398,690.94,607.66650000000004,669.91473684210541,1,126.32]
["2021-07-22",44399,694.1,608.46019999999999,671.28263157894742,1,127.12]
["2021-07-23",44400,702.16,609.28930000000003,672.83105263157904,1,129.97999999999999]
["2021-07-26",44403,701.5,610.09030000000007,674.28842105263163,1,130.30000000000001]
["2021-07-27",44404,694.82,610.84420000000011,675.5200000000001,1,128.04]
["2021-07-28",44405,699.36,611.57120000000009,676.83526315789493,1,129.41999999999999]
["2021-07-29",44406,697.98,612.2777000000001,678.1657894736843,1,129.82]
["2021-07-30",44407,694.72,612.98500000000013,679.3957894736842,1,128.38]
["2021-08-02",44410,696.44,613.72350000000006,680.61789473684212,1,129.16]
["2021-08-03",44411,694.86,614.42819999999995,681.74473684210523,1,128.32]
["2021-08-04",44412,697.8,615.18270000000007,682.84421052631569,1,129.19999999999999]
["2021-08-05",44413,700.08,615.98430000000008,684.04473684210529,1,130.08000000000001]
["2021-08-06",44414,706.62,616.8257000000001,685.40578947368419,1,131.66]
["2021-08-09",44417,707.42,617.67130000000009,686.75105263157889,1,131.68]
["2021-08-10",44418,710.14,618.51850000000002,687.95842105263148,1,132.36000000000001]
["2021-08-11",44419,709.58,619.41030000000001,689.26736842105265,1,132.36000000000001]
["2021-08-12",44420,711.24,620.30430000000013,690.54000000000008,1,132.9]
["2021-08-13",44421,710.16,621.2514000000001,691.67368421052652,1,133.18]
["2021-08-16",44424,709.12,622.17120000000011,692.81736842105272,1,132.54]
["2021-08-17",44425,712.98,623.13840000000005,693.95842105263148,1,133.24]
["2021-08-18",44426,712.26,624.06070000000011,695.04473684210529,1,132.86000000000001]
["2021-08-19",44427,706.06,624.91289999999992,695.95052631578949,1,130.47999999999999]
["2021-08-20",44428,712.68,625.72889999999995,696.92368421052629,1,132.82]
["2021-08-23",44431,717.18,626.55409999999995,697.93105263157884,1,135.08000000000001]
["2021-08-24",44432,717.06,627.40039999999999,698.87894736842111,1,135.36000000000001]
["2021-08-25",44433,718,628.15489999999988,699.73210526315791,1,135.63999999999999]
["2021-08-26",44434,714.98,628.95259999999996,700.45157894736838,1,134.54]
["2021-08-27",44435,717.1,629.72039999999993,701.27947368421053,1,135.63999999999999]
["2021-08-30",44438,721.88,630.53399999999999,702.09789473684225,1,137.5]
["2021-08-31",{"$f":"A2435","v":44439},720.9,631.34319999999991,703.11368421052646,1,137.18]
["2021-09-01",44440,717.98,632.09229999999991,703.86263157894746,1,136.62]
["2021-09-02",44441,719.34,632.86339999999984,704.59315789473692,1,137.24]
["2021-09-03",44442,717.18,633.62009999999987,705.13578947368421,1,136.6]
["2021-09-06",44445,719.92,634.42849999999987,705.83526315789481,1,137.47999999999999]
["2021-09-07",44446,716.74,635.20999999999992,706.46789473684214,1,136.02000000000001]
["2021-09-08",44447,715.74,635.99400000000003,707.14473684210532,1,135.52000000000001]
["2021-09-09",44448,717.22,636.74340000000007,708.1926315789475,1,136.06]
["2021-09-10",44449,711.66,637.47340000000008,708.8394736842107,1,134.18]
["2021-09-13",44452,709.82,638.19130000000018,709.3363157894737,1,133.04]
["2021-09-14",44453,708.54,638.90880000000016,709.7163157894737,1,132.72]
["2021-09-15",44454,708.3,639.65030000000013,709.87789473684222,1,132.54]
["2021-09-16",44455,711.3,640.37540000000013,710.13578947368433,1,132.91999999999999]
["2021-09-17",44456,710.74,641.11580000000026,710.5547368421054,1,132.4]
["2021-09-20",44459,697.8,641.79330000000016,710.51368421052643,1,127.68]
["2021-09-21",44460,701.96,642.47620000000029,710.61842105263156,1,128.9]
["2021-09-22",44461,705.06,643.17280000000017,710.89052631578943,1,130.22]
["2021-09-23",44462,712.68,643.8982000000002,711.31789473684216,1,133.16]
["2021-09-24",44463,712.66,644.61950000000024,711.78631578947375,1,132.69999999999999]
["2021-09-27",44466,714.42,645.37250000000017,712.22368421052636,1,133.32]
["2021-09-28",44467,701.74,646.08470000000023,712.26736842105277,1,128.46]
["2021-09-29",44468,707.36,646.80600000000015,712.28684210526319,1,129.76]
["2021-09-30",44469,705.58,647.52930000000015,712.23842105263157,1,128.82]
["2021-10-01",44470,701.42,648.20810000000006,712.0089473684211,1,127.2]
["2021-10-04",44473,692.72,648.8515000000001,711.56526315789472,1,124.5]
["2021-10-05",44474,706.48,649.57110000000011,711.43999999999994,1,129.34]
["2021-10-06",44475,701.96,650.29410000000007,711.2242105263158,1,126.78]
["2021-10-07",44476,719.36,651.07700000000011,711.49368421052623,1,133.4]
["2021-10-08",44477,714.92,651.82910000000015,711.54473684210518,1,131.80000000000001]
["2021-10-11",44480,716.66,652.57010000000014,711.66052631578941,1,132.52000000000001]
["2021-10-12",44481,710.36,653.28320000000019,711.77368421052631,1,129.78]
["2021-10-13",44482,705.26,653.97820000000002,711.57842105263148,1,128.19999999999999]
["2021-10-14",44483,718.28,654.76540000000011,711.60736842105234,1,133.18]
["2021-10-15",44484,724.36,655.57700000000011,711.79947368421051,1,135.52000000000001]
["2021-10-18",44487,725.84,656.35210000000006,712.0057894736841,1,136.24]
["2021-10-19",44488,729.4,657.1178000000001,712.38526315789477,1,137.91999999999999]
["2021-10-20",44489,732.3,657.8850000000001,712.78526315789452,1,139.18]
["2021-10-21",44490,731.64,658.62850000000026,713.04210526315774,1,138.84]
["2021-10-22",44491,733.12,659.38430000000005,713.36368421052612,1,139.26]
["2021-10-25",44494,738.38,660.16140000000019,713.90052631578931,1,141.06]
["2021-10-26",44495,744.6,660.95889999999997,714.56526315789449,1,143.08000000000001]
["2021-10-27",44496,742.1,661.76480000000015,715.2210526315788,1,142.16]
["2021-10-28",44497,739.06,662.5517000000001,715.72473684210513,1,142.1]
["2021-10-29",44498,747.98,663.38640000000009,716.54684210526318,1,143.94]
["2021-11-01",44501,748.2,664.17640000000029,717.40105263157875,1,144.4]
["2021-11-02",44502,752.2,664.98460000000023,718.32157894736849,1,145.94]
["2021-11-03",44503,751.52,665.80720000000019,719.37052631578956,1,145.68]
["2021-11-04",44504,761.2,666.67790000000014,720.72263157894747,1,148.91999999999999]
["2021-11-05",44505,766.46,667.56020000000001,722.24684210526323,1,151.04]
["2021-11-08",44508,763.76,668.46580000000017,723.70631578947359,1,150.46]
["2021-11-09",44509,760.84,669.34300000000019,725.00999999999988,1,149.1]
["2021-11-10",44510,764.14,670.30050000000017,726.41526315789474,1,149.84]
["2021-11-11",44511,764.92,671.22810000000027,728.18157894736839,1,149.28]
["2021-11-12",44512,769.54,672.10520000000031,729.95999999999992,1,150.9]
["2021-11-15",44515,772.5,673.00210000000038,731.73473684210524,1,151.76]
["2021-11-16",44516,781.72,673.91290000000026,733.5515789473684,1,154.16]
["2021-11-17",44517,781.2,674.80980000000045,735.35526315789468,1,153.52000000000001]
["2021-11-18",44518,778.78,675.68970000000036,737.04894736842095,1,153.18]
["2021-11-19",44519,783.52,676.59620000000007,739.20105263157893,1,154.54]
["2021-11-22",44522,791.18,677.55449999999996,741.40684210526308,1,156.78]
["2021-11-23",44523,780.06,678.44550000000004,743.36684210526312,1,152.46]
["2021-11-24",44524,788.82,679.37390000000005,745.66684210526319,1,154.88]
["2021-11-25",44525,790.84,680.28639999999996,748.248947368421,1,155.96]
["2021-11-26",44526,765.04,681.08290000000011,749.79000000000008,1,147.16]
["2021-11-29",{"$f":"A2499","v":44529},776.34,681.94159999999999,751.74736842105267,1,150.96]
["2021-11-30",44530,765.6,682.76080000000002,752.96421052631581,1,147.06]
["2021-12-01",44531,772.6,683.60630000000003,754.48210526315802,1,150.19999999999999]
["2021-12-02",44532,758.12,684.41369999999995,755.57315789473694,1,144.41999999999999]
["2021-12-03",44533,756.68,685.23819999999989,756.79210526315808,1,143.58000000000001]
["2021-12-06",44536,764.86,686.06529999999987,758.36052631578957,1,146.82]
["2021-12-07",44537,785.92,687.03049999999985,760.14052631578954,1,154.1]
["2021-12-08",44538,778.44,687.9631999999998,761.56368421052628,1,152.30000000000001]
["2021-12-09",44539,783.48,688.86699999999996,763.08052631578937,1,153.62]
["2021-12-10",44540,779.78,689.77229999999986,764.40631578947364,1,152.56]
["2021-12-13",44543,780.2,690.68799999999987,765.66684210526307,1,152.66]
["2021-12-14",44544,772.68,691.5876999999997,766.74684210526311,1,149]
["2021-12-15",44545,772.44,692.51549999999986,767.7815789473683,1,148.91999999999999]
["2021-12-16",44546,784.2,693.39569999999992,768.98736842105257,1,154.08000000000001]
["2021-12-17",44547,776.5,694.2274000000001,769.82684210526293,1,150.56]
["2021-12-20",44550,756.62,694.95169999999996,770.20894736842081,1,143.12]
["2021-12-21",44551,770.88,695.72320000000002,771.04631578947351,1,148.30000000000001]
["2021-12-22",44552,779.72,696.55689999999993,771.88157894736833,1,152.5]
["2021-12-23",44553,788.58,697.41829999999982,772.94421052631583,1,155.76]
["2021-12-27",44557,793.58,698.27339999999981,774.03315789473686,1,157.96]
["2021-12-28",44558,799.44,699.17809999999986,775.29421052631585,1,159.78]
["2021-12-29",44559,795.52,700.05839999999966,776.1973684210526,1,159.02000000000001]
["2021-12-30",44560,798.7,700.97799999999972,777.04578947368429,1,159.97999999999999]
["2022-01-03",44564,796.5,701.87699999999973,777.90736842105275,1,158.4]
["2022-01-04",44565,800.76,702.7806999999998,778.95789473684226,1,160.13999999999999]
["2022-01-05",44566,796.76,703.66249999999968,779.81631578947383,1,159.18]
["2022-01-06",44567,784.84,704.50219999999968,780.34052631578959,1,154.02000000000001]
["2022-01-07",44568,778.42,705.27739999999994,780.57421052631582,1,152.02000000000001]
["2022-01-10",44571,767.42,705.97799999999984,780.4405263157895,1,147.58000000000001]
["2022-01-11",44572,777.72,706.71429999999998,780.33526315789481,1,151.91999999999999]
["2022-01-12",44573,780.22,707.44809999999995,780.30947368421073,1,153.76]
["2022-01-13",44574,777.42,708.15780000000018,780.27368421052643,1,153.19999999999999]
["2022-01-14",44575,765.8,708.76980000000026,779.80736842105273,1,148.13999999999999]
["2022-01-17",44578,772.14,709.43050000000028,779.30631578947362,1,150.26]
["2022-01-18",44579,763.16,710.03620000000035,778.86157894736834,1,145.86000000000001]
["2022-01-19",44580,758.8,710.60700000000031,778.07157894736827,1,144.4]
["2022-01-20",44581,764.72,711.20060000000024,777.38421052631566,1,146.47999999999999]
["2022-01-21",44582,745.8,711.69560000000024,776.87789473684188,1,139.26]
["2022-01-24",44585,714.88,712.03670000000011,775.26052631578932,1,127.54]
["2022-01-25",44586,721.88,712.39700000000016,774.1099999999999,1,129.76]
["2022-01-26",44587,738.98,712.83540000000028,773.22526315789469,1,136.1]
["2022-01-27",44588,746.14,713.33270000000039,772.90999999999985,1,137.04]
["2022-01-28",44589,737.58,713.82130000000018,772.40736842105264,1,134.02000000000001]
["2022-01-31",44592,751.86,714.35570000000007,772.06526315789472,1,139.62]
["2022-02-01",44593,757.86,714.89739999999995,771.32684210526315,1,142.41999999999999]
["2022-02-02",44594,760.9,715.46829999999989,770.8652631578949,1,144.19999999999999]
["2022-02-03",44595,747.1,715.96199999999988,769.9078947368422,1,140.74]
["2022-02-04",44596,738.82,716.41949999999986,768.83,1,137.66]
["2022-02-07",44599,741.86,716.8924999999997,767.82105263157894,1,138.82]
["2022-02-08",44600,745.72,717.38829999999973,767.11157894736857,1,139.68]
["2022-02-09",44601,755.18,717.91449999999963,766.65736842105287,1,143.74]
["2022-02-10",44602,749.48,718.40949999999987,765.74368421052634,1,141.91999999999999]
["2022-02-11",44603,743.16,718.90579999999989,764.86631578947379,1,138.66]
["2022-02-14",44606,736.42,719.33229999999992,764.33473684210514,1,134.91999999999999]
["2022-02-15",44607,742.48,719.80730000000005,763.58736842105259,1,137.72]
["2022-02-16",44608,738.22,720.24130000000002,762.49526315789467,1,136.32]
["2022-02-17",44609,735.1,720.66600000000005,761.08789473684203,1,135.06]
["2022-02-18",44610,726.32,721.11020000000008,759.31789473684205,1,131.36000000000001]
["2022-02-21",44613,718.12,721.52850000000001,757.17789473684195,0,128.44]
["2022-02-22",44614,720.18,721.94579999999996,755.1952631578946,0,129.28]
["2022-02-23",44615,715.5,722.31359999999984,753.0057894736841,0,127.22]
["2022-02-24",44616,708.82,722.66219999999998,750.69842105263137,0,123.14]
["2022-02-25",44617,732.6,723.1377,748.90473684210508,1,132.5]
["2022-02-28",44620,737.7,723.70010000000025,747.35052631578935,1,134]
["2022-03-01",{"$f":"A2563","v":44621},734.32,724.18620000000021,746.02105263157887,1,131.52000000000001]
["2022-03-02",44622,743.88,724.7030000000002,745.11210526315779,1,135.26]
["2022-03-03",44623,746.32,725.23090000000025,744.55684210526306,1,134.84]
["2022-03-04",44624,742.76,725.72890000000041,743.63684210526299,1,131.96]
["2022-03-07",44627,741.4,726.20880000000034,742.61526315789467,1,130.56]
["2022-03-08",44628,724.02,726.59620000000041,741.21,0,125.04]
["2022-03-09",44629,728.66,727.02890000000025,740.23263157894735,1,128.72]
["2022-03-10",44630,723.34,727.42900000000009,738.94842105263149,0,125.92]
["2022-03-11",44631,734.1,727.86890000000028,738.18368421052617,1,128.9]
["2022-03-14",44634,722.44,728.24100000000021,737.22684210526302,0,125.36]
["2022-03-15",44635,733.1,728.65960000000018,736.39473684210509,1,128.74]
["2022-03-16",44636,744.28,729.14390000000014,736.35473684210501,1,133.24]
["2022-03-17",44637,745.36,729.63080000000002,737.15684210526308,1,134.86000000000001]
["2022-03-18",44638,757.66,730.16910000000007,738.09842105263147,1,138.72]
["2022-03-21",44641,763.26,730.7252000000002,738.73736842105245,1,140.06]
["2022-03-22",44642,773.02,731.31020000000024,739.44473684210516,1,143.82]
["2022-03-23",44643,771.42,731.8950000000001,740.33526315789459,1,142.96]
["2022-03-24",44644,771.62,732.47860000000014,740.85526315789457,1,142.97999999999999]
["2022-03-25",44645,778.06,733.0874,741.38684210526299,1,145.12]
["2022-03-28",44648,781.58,733.67399999999998,741.93105263157884,1,146.24]
["2022-03-29",44649,785.38,734.30169999999998,742.9384210526315,1,149.58000000000001]
["2022-03-30",44650,782,734.89729999999997,744.07473684210515,1,148.88]
["2022-03-31",44651,782.58,735.47479999999985,745.14631578947365,1,148.32]
["2022-04-01",44652,776.06,736.02679999999998,745.94473684210516,1,144.91999999999999]
["2022-04-04",44655,785.7,736.60719999999992,746.74789473684211,1,148.19999999999999]
["2022-04-05",44656,789.84,737.2014999999999,747.81000000000006,1,148.76]
["2022-04-06",44657,775.06,737.71859999999981,748.64947368421076,1,142.76]
["2022-04-07",44658,774.8,738.21409999999969,749.65947368421064,1,142.66]
["2022-04-08",44659,784.34,738.7412999999998,750.76105263157922,1,145.94]
["2022-04-11",44662,772.16,739.19689999999991,751.65421052631598,1,141.47999999999999]
["2022-04-12",44663,776.58,739.65189999999973,752.74578947368445,1,142.63999999999999]
["2022-04-13",44664,772.26,740.07499999999982,753.95473684210549,1,141.12]
["2022-04-14",44665,776.8,740.53079999999977,755.49894736842134,1,141.94]
["2022-04-19",44670,780.58,740.97979999999984,757.08842105263193,1,143.22]
["2022-04-20",44671,780.54,741.47099999999989,758.8000000000003,1,143.88]
["2022-04-21",44672,781.16,741.92919999999981,760.7036842105266,1,144.18]
["2022-04-22",44673,760.78,742.27519999999993,761.44526315789494,1,135.86000000000001]
["2022-04-25",44676,746.82,742.52649999999983,761.68526315789495,1,130.24]
["2022-04-26",44677,748.48,742.80219999999986,762.05789473684217,1,129.76]
["2022-04-27",44678,757.26,743.125,762.41000000000008,1,131.41999999999999]
["2022-04-28",44679,759.98,743.47479999999996,762.76947368421042,1,131.97999999999999]
["2022-04-29",44680,759.56,743.88559999999995,763.21157894736837,1,131.9]
["2022-05-02",44683,743.22,744.16630000000009,763.25947368421055,0,125.82]
["2022-05-03",44684,753.74,744.48029999999994,764.04157894736852,1,129.78]
["2022-05-04",44685,744.76,744.73360000000002,764.4652631578947,1,126.88]
["2022-05-05",44686,750.36,744.97460000000001,765.17631578947373,1,127.88]
["2022-05-06",44687,738.54,745.15980000000013,765.29315789473685,0,124.9]
["2022-05-09",44690,722.12,745.29629999999986,765.2847368421053,0,118.6]
["2022-05-10",44691,715.04,745.37469999999996,764.80947368421062,0,116.5]
["2022-05-11",44692,723.22,745.5009,764.25526315789477,0,119.2]
["2022-05-12",44693,715.2,745.60329999999999,763.46157894736848,0,114.94]
["2022-05-13",44694,732.28,745.78250000000014,762.79368421052629,0,120.5]
["2022-05-16",44697,727.42,745.94530000000032,761.85052631578935,0,118.78]
["2022-05-17",44698,731.48,746.11370000000022,760.75736842105255,0,121.58]
["2022-05-18",44699,718.44,746.20550000000037,759.36315789473679,0,116.8]
["2022-05-19",44700,700.76,746.17620000000034,757.49842105263156,0,112.08]
["2022-05-20",44701,695.88,746.11850000000038,755.33578947368426,0,110.14]
["2022-05-23",44704,705.04,746.09300000000042,753.32157894736849,0,114.32]
["2022-05-24",44705,686.62,745.97820000000047,750.72263157894724,0,108.82]
["2022-05-25",44706,701.9,745.93150000000037,748.61473684210523,0,113.14]
["2022-05-26",44707,715.16,745.95650000000057,746.84052631578948,0,117.96]
["2022-05-27",44708,731.1,746.06640000000039,745.65736842105252,0,122.74]
["2022-05-30",44711,736.1,746.18200000000036,744.35210526315768,0,125.44]
["2022-05-31",44712,729.1,746.26620000000037,742.7536842105261,0,122.38]
["2022-06-01",{"$f":"A2627","v":44713},728.38,746.37780000000043,741.52526315789453,0,121.32]
["2022-06-02",44714,727.88,746.45380000000034,740.29052631578929,0,121.86]
["2022-06-03",44715,727.78,746.50680000000034,738.80210526315761,0,121.72]
["2022-06-06",44718,734.22,746.59260000000029,737.80368421052617,0,123.54]
["2022-06-07",44719,731.28,746.65900000000033,736.61157894736823,0,122.52]
["2022-06-08",44720,734.64,746.75730000000044,735.62157894736833,0,124.26]
["2022-06-09",44721,729.08,746.8172000000003,734.36578947368423,0,121.28]
["2022-06-10",44722,704.5,746.7303000000004,732.36368421052634,0,111.7]
["2022-06-13",44725,687.64,746.56400000000053,729.91894736842096,0,105.46]
["2022-06-14",44726,683.44,746.39130000000046,727.34736842105258,0,103.84]
["2022-06-15",44727,687.9,746.23410000000047,725.42947368421051,0,105.28]
["2022-06-16",44728,664.92,745.97280000000046,723.27421052631564,0,99.03]
["2022-06-17",44729,666.44,745.70540000000051,721.11526315789456,0,99.16]
["2022-06-20",44732,669.24,745.46790000000033,718.79894736842107,0,100.6]
["2022-06-21",44733,677.44,745.27640000000031,716.62684210526311,0,103.38]
["2022-06-22",44734,678.94,745.08500000000026,714.50526315789466,0,104.1]
["2022-06-23",44735,681.02,744.93180000000018,712.86842105263145,0,104.08]
["2022-06-24",44736,698.9,744.87720000000013,711.42526315789473,0,109.82]
["2022-06-27",44739,700.6,744.83750000000009,710.26315789473676,0,111.14]
["2022-06-28",44740,698.98,744.79090000000008,708.91105263157885,0,109.6]
["2022-06-29",44741,693.46,744.70170000000007,707.72473684210524,0,107.24]
["2022-06-30",44742,687.06,744.58330000000001,706.80210526315784,0,104.96]
["2022-07-01",44743,692.22,744.55540000000008,706.20157894736838,0,105.68]
["2022-07-04",44746,694.48,744.51800000000014,705.4452631578946,0,106.9]
["2022-07-05",44747,695.94,744.47240000000022,704.9384210526315,0,105.42]
["2022-07-06",44748,713.1,744.47450000000015,704.43368421052617,0,109.82]
["2022-07-07",44749,726.84,744.5454000000002,704.4184210526314,0,114.02]
["2022-07-08",44750,730.54,744.6260000000002,704.39368421052632,0,115.52]
["2022-07-11",44753,727.98,744.75720000000035,704.6447368421052,0,113.56]
["2022-07-12",44754,730.04,744.87060000000042,705.41526315789474,0,113.58]
["2022-07-13",44755,715.82,744.92180000000042,705.94,0,109.76]
["2022-07-14",44756,710.88,744.96910000000037,706.09368421052636,0,107.54]
["2022-07-15",44757,726.32,745.13710000000049,707.13842105263166,0,113.06]
["2022-07-18",44760,727.6,745.24270000000035,707.81473684210539,0,114.18]
["2022-07-19",44761,725.76,745.36170000000038,708.09368421052636,0,114.4]
["2022-07-20",44762,739.06,745.46020000000044,708.30315789473684,0,118.06]
["2022-07-21",44763,740.08,745.58600000000035,708.40789473684208,0,118.42]
["2022-07-22",44764,738.5,745.69520000000034,708.65526315789464,0,118.26]
["2022-07-25",44767,738.78,745.83730000000037,708.92894736842106,0,118.28]
["2022-07-26",44768,737.22,745.99710000000039,709.17473684210529,0,116.6]
["2022-07-27",44769,745.7,746.13420000000042,709.64631578947376,0,119.44]
["2022-07-28",44770,756.78,746.29630000000043,710.24000000000012,1,123.26]
["2022-07-29",44771,763.8,746.48610000000042,711.09578947368425,1,125.88]
["2022-08-01",44774,765.02,746.66420000000039,711.89526315789476,1,127.32]
["2022-08-02",44775,766.2,746.83370000000036,712.87210526315801,1,126.86]
["2022-08-03",44776,776.1,747.05600000000049,714.75631578947377,1,129.19999999999999]
["2022-08-04",44777,771.22,747.24650000000054,716.95578947368415,1,128.56]
["2022-08-05",44778,770.96,747.40940000000046,719.2589473684211,1,127.76]
["2022-08-08",44781,775.82,747.56550000000027,721.57263157894738,1,129.96]
["2022-08-09",44782,767.68,747.69340000000022,724.27684210526331,1,127.44]
["2022-08-10",44783,772.98,747.86300000000051,727.08052631578948,1,130.52000000000001]
["2022-08-11",44784,778.9,748.01760000000024,729.96631578947358,1,132.47999999999999]
["2022-08-12",44785,788.02,748.21670000000017,732.87631578947378,1,134.44]
["2022-08-15",44788,798.08,748.4461,736.01157894736855,1,137.02000000000001]
["2022-08-16",44789,804.44,748.71069999999997,739.25947368421066,1,139]
["2022-08-17",44790,798.3,748.89619999999979,741.87526315789466,1,136.78]
["2022-08-18",44791,805,749.08889999999997,744.62263157894733,1,138.5]
["2022-08-19",44792,801.02,749.27519999999993,747.30789473684217,1,136.04]
["2022-08-22",44795,797,749.45599999999979,750.03263157894742,1,133.04]
["2022-08-23",44796,789.02,749.58039999999983,752.71578947368425,1,131]
["2022-08-24",44797,792.16,749.71659999999974,755.34578947368425,1,131.9]
["2022-08-25",44798,795.28,749.84529999999984,757.99842105263167,1,132.80000000000001]
["2022-08-26",44799,784.64,749.90599999999995,760.33263157894748,1,129.46]
["2022-08-29",44802,768.78,749.84129999999971,761.79789473684207,1,124.06]
["2022-08-30",{"$f":"A2691","v":44803},759.1,749.73079999999982,762.64684210526309,1,121.64]
["2022-08-31",44804,754.36,749.60869999999977,763.27368421052631,1,120.36]
["2022-09-01",44805,752.16,749.45189999999968,763.91,1,118.16]
["2022-09-02",44806,762.24,749.30719999999985,764.75736842105255,1,122.46]
["2022-09-05",44809,755.68,749.18529999999964,765.80631578947362,1,119.02]
["2022-09-06",44810,756.28,749.02259999999967,767.00105263157877,1,118.9]
["2022-09-07",44811,754.92,748.84299999999973,767.7536842105261,1,119.12]
["2022-09-08",44812,766.82,748.85189999999977,768.78578947368408,1,122.96]
["2022-09-09",44813,770.62,748.82329999999968,769.96631578947347,1,125.12]
["2022-09-12",44816,773.88,748.86469999999986,770.88263157894721,1,127.24]
["2022-09-13",44817,759.22,748.79779999999982,771.38631578947354,1,120.84]
["2022-09-14",44818,752.36,748.76899999999978,771.75105263157889,1,118.5]
["2022-09-15",44819,747.46,748.72289999999964,771.97947368421046,0,116.96]
["2022-09-16",44820,733.14,748.56429999999978,771.87210526315778,0,112.66]
["2022-09-19",44823,736.14,748.31539999999995,771.62052631578933,0,113.3]
["2022-09-20",44824,736.86,748.10749999999985,771.09631578947369,0,113.44]
["2022-09-21",44825,747.9,747.92959999999994,770.67789473684206,0,115.56]
["2022-09-22",44826,730.14,747.68139999999994,769.76,0,109.26]
["2022-09-23",44827,724.1,747.40090000000009,768.65210526315786,0,106.46]
["2022-09-26",44830,728.46,747.17980000000011,767.39842105263165,0,106.9]
["2022-09-27",44831,727.18,746.95350000000008,766.23947368421045,0,106.34]
["2022-09-28",44832,729.18,746.67840000000012,765.13999999999987,0,107.1]
["2022-09-29",44833,710.36,746.34769999999992,763.41736842105263,0,103]
["2022-09-30",44834,713.18,746.13049999999987,761.98315789473691,0,103.98]
["2022-10-03",44837,710.22,745.82719999999983,760.3315789473686,0,103.32]
["2022-10-04",44838,724.14,745.54930000000013,758.89052631578954,0,108.88]
["2022-10-05",44839,723.7,745.22490000000016,757.19789473684216,0,107.64]
["2022-10-06",44840,732.66,744.92030000000011,755.47631578947369,0,109.86]
["2022-10-07",44841,715.62,744.50120000000027,753.13894736842099,0,104.24]
["2022-10-10",44844,711.54,744.08130000000028,750.85578947368424,0,102.02]
["2022-10-11",44845,708.12,743.62840000000028,748.30631578947362,0,101.38]
["2022-10-12",44846,706.62,743.17900000000009,745.82210526315782,0,100.74]
["2022-10-13",44847,708.5,742.71770000000015,743.49315789473678,0,101.5]
["2022-10-14",44848,709.06,742.27920000000029,741.38894736842099,0,101.66]
["2022-10-17",44851,714.06,741.92530000000033,739.33368421052637,0,104.02]
["2022-10-18",44852,717.32,741.6198000000004,737.28210526315797,0,104.74]
["2022-10-19",44853,721.34,741.38940000000048,735.61631578947379,0,105.68]
["2022-10-20",44854,722.6,741.11380000000031,734.40105263157886,0,106.38]
["2022-10-21",44855,720,740.81270000000029,733.37210526315789,0,105.18]
["2022-10-24",44858,729.9,740.57510000000036,732.72842105263157,0,108.96]
["2022-10-25",44859,735.98,740.42600000000039,732.30263157894751,0,111.78]
["2022-10-26",44860,735.76,740.24410000000034,731.60578947368413,0,112.8]
["2022-10-27",44861,732.14,740.08900000000051,730.98631578947368,0,111.06]
["2022-10-28",44862,741.5,740.00250000000074,730.59736842105269,1,112.94]
["2022-10-31",44865,748.32,739.92050000000063,730.4236842105264,1,114.4]
["2022-11-01",44866,746.24,739.92270000000065,729.88210526315788,1,113.28]
["2022-11-02",44867,740.58,740.05120000000068,729.09157894736859,1,111.64]
["2022-11-03",44868,731.32,740.09840000000054,727.97157894736858,0,107.72]
["2022-11-04",44869,719.26,739.9998000000005,726.92000000000007,0,105.42]
["2022-11-07",44872,723.34,739.88580000000047,726.15631578947364,0,107.88]
["2022-11-08",44873,730.5,739.85040000000038,725.71,0,110.86]
["2022-11-09",44874,721.66,739.69940000000042,725.40789473684208,0,107.78]
["2022-11-10",44875,736.6,739.59310000000039,725.42,0,113.4]
["2022-11-11",44876,732.4,739.45060000000046,725.3026315789474,0,113.58]
["2022-11-14",44879,736.86,739.39940000000036,725.01210526315788,0,115.34]
["2022-11-15",44880,740.18,739.40620000000035,725.27631578947364,1,116.58]
["2022-11-16",44881,729.82,739.34600000000034,725.42684210526318,0,113.56]
["2022-11-17",44882,725.96,739.24720000000025,725.36105263157901,0,111.5]
["2022-11-18",44883,731.42,739.1284000000004,725.47263157894736,0,113.58]
["2022-11-21",44886,735.78,739.05990000000031,725.64631578947365,0,113.62]
["2022-11-22",44887,739.74,739.04280000000028,726.4194736842104,1,115.12]
["2022-11-23",44888,742.2,739.07170000000042,727.18315789473672,1,116.94]
["2022-11-24",44889,741.72,739.06790000000035,728.01210526315776,1,117.28]
["2022-11-25",44890,741.08,739.08220000000017,728.45789473684204,1,116.82]
["2022-11-28",{"$f":"A2755","v":44893},735.06,739.08200000000011,728.7568421052631,0,114.76]
["2022-11-29",44894,729.16,739.09620000000007,728.66473684210519,0,112.48]
["2022-11-30",44895,733.72,739.17419999999993,729.1410526315791,0,113.64]
["2022-12-01",44896,742.3,739.2847999999999,729.95052631578949,1,118.22]
["2022-12-02",44897,738.26,739.3986000000001,730.74368421052634,0,116.82]
["2022-12-05",44900,732.04,739.51470000000018,731.41263157894741,0,114.98]
["2022-12-06",44901,720.54,739.45440000000019,731.72947368421069,0,111.36]
["2022-12-07",44902,716.2,739.34690000000035,731.91736842105286,0,109.98]
["2022-12-08",44903,717.74,739.26400000000024,732.01421052631599,0,110.9]
["2022-12-09",44904,720.52,739.1472,732.09842105263181,0,111.66]
["2022-12-12",44907,717.86,739.00490000000002,732.00684210526344,0,110.7]
["2022-12-13",44908,727.46,738.92840000000012,732.13473684210555,0,115.24]
["2022-12-14",44909,727,738.85640000000001,732.31894736842116,0,114.74]
["2022-12-15",44910,701.04,738.74150000000009,731.55947368421073,0,106.6]
["2022-12-16",44911,694.74,738.57190000000003,730.47421052631603,0,104.14]
["2022-12-19",44914,690.48,738.40760000000012,729.28263157894753,0,102.98]
["2022-12-20",44915,687.1,738.1726000000001,728.09736842105269,0,102.1]
["2022-12-21",44916,700.82,738.06450000000007,727.02684210526331,0,106.02]
["2022-12-22",44917,688.44,737.84120000000007,725.45105263157905,0,102.18]
["2022-12-23",44918,690.52,737.57240000000002,723.98473684210535,0,103.04]
["2022-12-27",44922,689.82,737.29470000000003,722.64894736842109,0,103.02]
["2022-12-28",44923,685.94,736.93610000000012,721.45473684210526,0,101.56]
["2022-12-29",44924,691,736.57480000000021,720.71105263157892,0,103.48]
["2022-12-30",44925,686.5,736.14220000000012,719.74157894736834,0,102.12]
["2023-01-02",44928,702.38,735.79700000000014,719.00157894736822,0,106.56]
["2023-01-03",44929,691.42,735.39600000000019,718.20578947368415,0,102.44]
["2023-01-04",44930,698.22,734.99680000000023,717.19578947368416,0,104.9]
["2023-01-05",44931,693.56,734.55670000000009,716.1736842105264,0,102.68]
["2023-01-06",44932,699.06,734.12509999999997,715.17894736842118,0,105.18]
["2023-01-09",44935,703.52,733.73269999999991,714.21421052631592,0,107.82]
["2023-01-10",44936,694.68,733.29319999999973,713.28947368421063,0,104.92]
["2023-01-11",44937,701.78,732.92179999999996,712.65315789473698,0,107.26]
["2023-01-12",44938,703.3,732.50979999999993,711.91315789473686,0,108.1]
["2023-01-13",44939,704.12,732.08120000000008,711.08,0,108.34]
["2023-01-16",44942,707.72,731.74450000000013,710.23736842105268,0,109.7]
["2023-01-17",44943,708.88,731.4149000000001,709.36052631578957,0,109.7]
["2023-01-18",44944,701.86,731.00250000000005,708.3115789473685,0,107.72]
["2023-01-19",44945,690.74,730.59539999999981,706.98684210526324,0,104.04]
["2023-01-20",44946,695.88,730.19189999999992,705.95578947368438,0,106.08]
["2023-01-23",44949,709.62,729.87869999999975,705.44157894736861,0,110.46]
["2023-01-24",44950,707.7,729.53319999999997,704.75684210526333,0,109.9]
["2023-01-25",44951,699.72,729.12890000000004,703.63631578947377,0,107.66]
["2023-01-26",44952,710.78,728.78009999999995,702.91315789473686,0,110.74]
["2023-01-27",44953,718.14,728.46500000000003,702.54736842105262,0,112.96]
["2023-01-30",44956,713.84,728.23029999999994,702.371052631579,0,111.64]
["2023-01-31",44957,713.96,728.06599999999992,702.31210526315795,0,111.62]
["2023-02-01",44958,713.74,727.89229999999986,702.20684210526326,0,112.1]
["2023-02-02",44959,734.72,727.77959999999973,702.5805263157896,1,118.62]
["2023-02-03",44960,740.04,727.67989999999986,703.16421052631597,1,119.46]
["2023-02-06",44963,736.82,727.56619999999998,703.41052631578953,1,117.22]
["2023-02-07",44964,738.06,727.54039999999998,703.70157894736849,1,117.36]
["2023-02-08",44965,736.62,727.45479999999998,704.6378947368421,1,117.06]
["2023-02-09",44966,735.98,727.41089999999997,705.72315789473691,1,117.18]
["2023-02-10",44967,732.86,727.32339999999999,706.8384210526317,1,115.34]
["2023-02-13",44970,738.4,727.32269999999994,708.18842105263172,1,117.36]
["2023-02-14",44971,734.54,727.38479999999993,709.07578947368438,1,116.2]
["2023-02-15",44972,741.84,727.51880000000006,710.48105263157913,1,118.06]
["2023-02-16",44973,740.72,727.60630000000003,711.80210526315807,1,117.58]
["2023-02-17",44974,729.48,727.67770000000019,712.84578947368436,1,113.96]
["2023-02-20",44977,730.92,727.67090000000007,714.02947368421064,1,114.56]
["2023-02-21",44978,722.7,727.64730000000009,714.86368421052646,0,111.78]
["2023-02-22",44979,721.86,727.59920000000011,715.79421052631585,0,111.32]
["2023-02-23",44980,722.4,727.61899999999991,716.32105263157905,0,110.84]
["2023-02-24",44981,720.92,727.71980000000008,717.09736842105269,0,109.82]
["2023-02-27",{"$f":"A2819","v":44984},723.1,727.85590000000013,717.75210526315789,0,110.98]
["2023-02-28",44985,720.6,727.93370000000027,718.46368421052625,0,110.42]
["2023-03-01",44986,710.94,728.05530000000033,718.77631578947364,0,108.16]
["2023-03-02",44987,714.32,728.11740000000032,719.0605263157895,0,108.22]
["2023-03-03",44988,727.7,728.18010000000027,719.92947368421051,0,112.42]
["2023-03-06",44991,732.4,728.18660000000034,720.73526315789479,1,114.58]
["2023-03-07",44992,728.12,728.14670000000046,721.38842105263143,0,112.12]
["2023-03-08",44993,725.36,728.12800000000016,721.94736842105249,0,110.98]
["2023-03-09",44994,725.9,728.11560000000031,722.42578947368418,0,111.4]
["2023-03-10",44995,708.82,728.02030000000025,722.42421052631573,0,107]
["2023-03-13",44998,693.82,727.85050000000035,722.21263157894737,0,103.26]
["2023-03-14",44999,704.08,727.69980000000021,722.56368421052639,0,105.92]
["2023-03-15",45000,702.66,727.55670000000032,722.7421052631579,0,103.62]
["2023-03-16",45001,712.46,727.44580000000019,722.81684210526305,0,107.44]
["2023-03-17",45002,707.16,727.33620000000019,722.8026315789474,0,106.4]
["2023-03-20",45005,705.74,727.34240000000023,722.96105263157892,0,106.4]
["2023-03-21",45006,710.66,727.4575000000001,722.95789473684226,0,108.36]
["2023-03-22",45007,712.36,727.60210000000006,722.8057894736844,0,109]
["2023-03-23",45008,704.58,727.68550000000005,722.56210526315806,0,107.52]
["2023-03-24",45009,704.78,727.88479999999993,722.32052631578961,0,106.24]
["2023-03-27",45012,710.4,728.10459999999978,722.23263157894758,0,108.2]
["2023-03-28",45013,704.52,728.28099999999972,721.4378947368424,0,107.1]
["2023-03-29",45014,711.52,728.45139999999969,720.68736842105284,0,109.04]
["2023-03-30",45015,713.92,728.62629999999979,720.08473684210537,0,110.5]
["2023-03-31",45016,722.72,728.83479999999986,719.68105263157918,0,112.76]
["2023-04-03",45019,725.42,728.96739999999988,719.38631578947377,0,113.8]
["2023-04-04",45020,720.2,729.06539999999995,718.97105263157903,0,112.84]
["2023-04-05",45021,719.8,729.16949999999997,718.62736842105278,0,112.22]
["2023-04-06",45022,719.76,729.30100000000004,718.13684210526321,0,112.26]
["2023-04-11",45027,725.34,729.49239999999986,717.89473684210532,0,113.46]
["2023-04-12",45028,720.08,729.6316999999998,717.32210526315805,0,112.82]
["2023-04-13",45029,717.3,729.74579999999992,716.70578947368426,0,112.72]
["2023-04-14",45030,723.68,729.88449999999978,716.55315789473673,0,113.96]
["2023-04-17",45033,727.9,729.95849999999996,716.47368421052636,0,114.6]
["2023-04-18",45034,728.5,729.96679999999981,716.62631578947367,0,115.18]
["2023-04-19",45035,728.06,729.95439999999985,716.78947368421052,0,114.96]
["2023-04-20",45036,724.98,729.93939999999986,716.85736842105257,0,114.14]
["2023-04-21",45037,723.64,729.90740000000005,716.92894736842106,0,113.7]
["2023-04-24",45040,720.32,729.9299000000002,716.85578947368424,0,113.14]
["2023-04-25",45041,719.5,729.9730000000003,716.82684210526315,0,112.48]
["2023-04-26",45042,711.06,729.89670000000024,716.83,0,110.54]
["2023-04-27",45043,716.16,729.83950000000027,716.87842105263155,0,111.7]
["2023-04-28",45044,724.32,729.83230000000037,716.78947368421063,0,114.44]
["2023-05-02",45048,717.68,729.72540000000038,716.40210526315798,0,111.68]
["2023-05-03",45049,717.44,729.61220000000014,716.121052631579,0,112.32]
["2023-05-04",45050,710.54,729.47240000000022,715.73105263157902,0,109.64]
["2023-05-05",45051,720.24,729.37970000000018,715.58210526315793,0,112.78]
["2023-05-08",45054,722.34,729.3053000000001,715.93789473684217,0,113.32]
["2023-05-09",45055,725.52,729.20440000000008,716.77210526315787,0,113.64]
["2023-05-10",45056,725.12,729.04610000000002,717.32578947368427,0,113.72]
["2023-05-11",45057,728.44,728.86930000000007,718.00421052631577,0,114.06]
["2023-05-12",45058,730.32,728.69580000000019,718.47421052631569,1,114.1]
["2023-05-15",45061,731.54,728.52250000000026,719.11578947368412,1,114.64]
["2023-05-16",45062,731.44,728.29920000000038,719.79210526315785,1,114.38]
["2023-05-17",45063,734.72,728.11670000000038,720.42526315789473,1,114.98]
["2023-05-18",45064,747.98,728.00180000000046,721.36263157894734,1,118.54]
["2023-05-19",45065,746.2,727.85370000000034,722.45789473684204,1,118.48]
["2023-05-22",45068,749.56,727.76310000000024,723.63631578947366,1,119.2]
["2023-05-23",45069,748.62,727.64130000000023,724.64210526315787,1,118.56]
["2023-05-24",45070,737.56,727.43460000000016,725.51157894736843,1,114.94]
["2023-05-25",45071,744.18,727.21540000000005,726.371052631579,1,116.52]
["2023-05-26",45072,755.16,727.00080000000014,727.45631578947371,1,119.88]
["2023-05-29",45075,759.38,726.77550000000019,728.42105263157896,1,121.2]
["2023-05-30",45076,756.78,726.56790000000024,729.24631578947356,1,120.56]
["2023-05-31",{"$f":"A2883","v":45077},754.22,726.31400000000008,730.14157894736854,1,118.84]
["2023-06-01",45078,755.44,726.0861000000001,731.07947368421048,1,120.24]
["2023-06-02",45079,769.06,725.94640000000015,732.37684210526334,1,124.28]
["2023-06-05",45082,773.2,725.86730000000023,733.63631578947377,1,125.4]
["2023-06-06",45083,772.2,725.76750000000015,735.00789473684233,1,124.94]
["2023-06-07",45084,771.72,725.64970000000017,736.44000000000017,1,124.86]
["2023-06-08",45085,766.68,725.5599000000002,737.57157894736849,1,124.14]
["2023-06-09",45086,771.62,725.57410000000004,738.72210526315803,1,125.32]
["2023-06-12",45089,773.94,725.64830000000006,739.91789473684219,1,125.98]
["2023-06-13",45090,780.96,725.7813000000001,741.31000000000006,1,128.66]
["2023-06-14",45091,780.5,725.923,742.77105263157898,1,129.28]
["2023-06-15",45092,778.04,726.00199999999995,744.20263157894738,1,129.41999999999999]
["2023-06-16",45093,781.96,726.13339999999994,745.82473684210527,1,130.46]
["2023-06-19",45096,777.9,726.24149999999997,747.36157894736834,1,129.12]
["2023-06-20",45097,774.92,726.34150000000011,749.04210526315785,1,127.94]
["2023-06-21",45098,770.4,726.35939999999982,750.46947368421058,1,127]
["2023-06-22",45099,769.76,726.35509999999999,751.66526315789474,1,126.72]
["2023-06-23",45100,771.32,726.34229999999991,753.07684210526315,1,126.44]
["2023-06-26",45103,768.48,726.3886,754.42,1,125.8]
["2023-06-27",45104,767.34,726.46349999999995,755.91473684210519,1,125.86]
["2023-06-28",45105,774.88,726.6006000000001,757.35263157894735,1,127.8]
["2023-06-29",45106,779.12,726.83049999999992,758.84684210526302,1,128.76]
["2023-06-30",45107,785.8,727.07879999999989,760.43315789473672,1,131.32]
["2023-07-03",45110,788.08,727.33489999999972,762.08999999999992,1,131.94]
["2023-07-04",45111,789.3,727.54189999999971,763.69157894736838,1,132.24]
["2023-07-05",45112,790.52,727.84379999999965,765.27578947368431,1,132.30000000000001]
["2023-07-06",45113,780.54,728.12599999999964,766.56526315789483,1,128.88]
["2023-07-07",45114,778.62,728.37679999999966,767.80684210526317,1,129.22]

{"sheet":"Diagramm","index":5,"n_rows":29,"n_cols":22,"rows_kept":29,"cut":false,"hidden":false,"merged":[]}
[]
[]
[]
[]
[]
[]
[]
[]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Wunschzeitraum"]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Beginn","Ende"]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"2022-01-01","2022-12-31"]
[]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Wunschskalierung y-Achse"]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,100,900]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"U11","v":44562},{"$f":"V11","v":44926}]

{"sheet":"Auswertung","index":6,"n_rows":108,"n_cols":20,"rows_kept":108,"cut":false,"hidden":false,"merged":[]}
["Start Betrachtungszeitraum","2012-10-01",null,null,{"$f":"B1","v":41183}]
["Ende Betrachtungszeitraum","2023-07-06",null,null,{"$f":"B2","v":45113}]
[]
["Anlagebetrag",10000,"€"]
[]
["Steuersatz",30,"%"]
[]
[]
[]
[]
[]
[]
[]
["Auswertungen"]
[]
["Stückzahl zu Beginn",685.40095956134337]
[]
["Kaufzeitpunkte [-]","Kaufzeitpunkte\n[Datum]","Kaufkurs","Stückzahl -\nKauf","Investierter\nBetrag [€]","Verkaufszeit-\npunkte [-]","Verkaufszeit-\npunkte [Datum]","Verkaufskurs","Stückzahl -\nVerkauf","Erlös [€]","Erlös nach\nSteuer [€]","Verlust-topf [€]","Anzahl Transaktionen","Enddatum [-]","Enddatum\n[Datum]","Endkurs","Stückzahl","Betrag [€]","Betrag \nnach Steuer[€]","Verlust-topf [€]"]
[41183,"2012-10-01",14.59,685.40095956134337,10000]
[null,null,null,null,null,41229,"2012-11-16",12.71,685.40095956134337,8711.4461960246754,8711.4461960246754,-1288.5538039753251]
[41233,"2012-11-20",13.39,650.59344257092425,8711.4461960246754]
[null,null,null,null,null,41271,"2012-12-28",13.44,650.59344257092425,8743.9758681532221,8743.9758681532221,-1256.0241318467788]
[41276,"2013-01-02",14.27,612.7523383429027,8743.9758681532221]
[null,null,null,null,null,42237,"2015-08-21",32.08,612.7523383429027,19657.095014040318,15503.942377981446,0]
[42300,"2015-10-23",35.200000000000003,440.45290846538194,15503.942377981446]
[null,null,null,null,null,42349,"2015-12-11",33.799999999999997,440.45290846538194,14887.308306129908,14887.308306129908,-616.63407185153778]
[42353,"2015-12-15",34.82,427.55049701694162,14887.308306129908]
[null,null,null,null,null,42359,"2015-12-21",33.5,427.55049701694162,14322.941650067543,14322.941650067543,-1181.0007279139011]
[42361,"2015-12-23",35.380000000000003,404.83158988319792,14322.941650067543]
[null,null,null,null,null,42373,"2016-01-04",33.549999999999997,404.83158988319792,13582.09984058129,13582.09984058129,-1921.8425374001554]
[42374,"2016-01-05",34.42,394.59906567638842,13582.09984058129]
[null,null,null,null,null,42376,"2016-01-07",32.450000000000003,394.59906567638842,12804.739681198806,12804.739681198806,-2699.2026967826396]
[42431,"2016-03-02",32.68,391.82189966948607,12804.739681198806]
[null,null,null,null,null,42432,"2016-03-03",32.39,391.82189966948607,12691.111330294654,12691.111330294654,-2812.831047686791]
[42433,"2016-03-04",33,384.57913122105015,12691.111330294654]
[null,null,null,null,null,42437,"2016-03-08",32.36,384.57913122105015,12444.980686313182,12444.980686313182,-3058.9616916682626]
[42443,"2016-03-14",33.299999999999997,373.72314373312861,12444.980686313182]
[null,null,null,null,null,42444,"2016-03-15",32.979999999999997,373.72314373312861,12325.389280318581,12325.389280318581,-3178.5530976628638]
[42445,"2016-03-16",33.270000000000003,370.46556297921791,12325.389280318581]
[null,null,null,null,null,42446,"2016-03-17",33.32,370.46556297921791,12343.91255846754,12343.91255846754,-3160.0298195139039]
[42447,"2016-03-18",33.74,365.85395846080439,12343.91255846754]
[null,null,null,null,null,42465,"2016-04-05",33.43,365.85395846080439,12230.49783134469,12230.49783134469,-3273.4445466367533]
[42473,"2016-04-13",34.729999999999997,352.15945382507027,12230.49783134469]
[null,null,null,null,null,42489,"2016-04-29",33.409999999999997,352.15945382507027,11765.647352295597,11765.647352295597,-3738.2950256858467]
[42495,"2016-05-05",33.61,350.06389027954765,11765.647352295597]
[null,null,null,null,null,42496,"2016-05-06",33.22,350.06389027954765,11629.122435086572,11629.122435086572,-3874.819942894871]
[42499,"2016-05-09",33.619999999999997,345.89894215010628,11629.122435086572]
[null,null,null,null,null,42940,"2017-07-24",47.74,345.89894215010628,16513.215498246074,12335.613619271815,0]
[42941,"2017-07-25",48.12,256.3510727196969,12335.613619271815]
[null,null,null,null,null,42944,"2017-07-28",47.3,256.3510727196969,12125.405739641663,12125.405739641663,-210.20787963015226]
[43010,"2017-10-02",49.55,244.71050937722833,12125.405739641663]
[null,null,null,null,null,43137,"2018-02-06",50.61,244.71050937722833,12384.798879581525,12159.835421858461,0]
[43138,"2018-02-07",54.53,222.99349755838,12159.835421858461]
[null,null,null,null,null,43140,"2018-02-09",49.8,222.99349755838,11105.076178407324,11105.076178407324,-1054.7592434511375]
[43146,"2018-02-15",53.11,209.09576686890085,11105.076178407324]
[null,null,null,null,null,43182,"2018-03-23",50.75,209.09576686890085,10611.610168596719,10611.610168596719,-1548.2252532617431]
[43195,"2018-04-05",52.69,201.39704248617801,10611.610168596719]
[null,null,null,null,null,43196,"2018-04-06",51.04,201.39704248617801,10279.305048494525,10279.305048494525,-1880.5303733639364]
[43202,"2018-04-12",52.05,197.48904992304566,10279.305048494525]
[null,null,null,null,null,43203,"2018-04-13",51.9,197.48904992304566,10249.68169100607,10249.68169100607,-1910.1537308523923]
[43207,"2018-04-17",53.47,191.69032524791604,10249.68169100607]
[null,null,null,null,null,43215,"2018-04-25",51.13,191.69032524791604,9801.1263299259481,9801.1263299259481,-2358.7090919325146]
[43216,"2018-04-26",52.54,186.54599029170058,9801.1263299259481]
[null,null,null,null,null,43426,"2018-11-22",54.23,186.54599029170058,10116.389053518922,10116.389053518922,-2043.4463683395411]
[43427,"2018-11-23",55.09,183.63385466543696,10116.389053518922]
[null,null,null,null,null,43440,"2018-12-06",54.36,183.63385466543696,9982.3363396131535,9982.3363396131535,-2177.4990822453101]
[43445,"2018-12-11",55.28,180.57771960226398,9982.3363396131535]
[null,null,null,null,null,43447,"2018-12-13",55.31,180.57771960226398,9987.7536712012206,9987.7536712012206,-2172.0817506572425]
[43483,"2019-01-18",55.41,180.25182586538929,9987.7536712012206]
[null,null,null,null,null,43486,"2019-01-21",55.15,180.25182586538929,9940.8881964762186,9940.8881964762186,-2218.9472253822441]
[43496,"2019-01-31",56.2,176.88413160989711,9940.8881964762186]
[null,null,null,null,null,43889,"2020-02-28",67.41,176.88413160989711,11923.759311823163,11923.759311823163,-236.07611003529905]
[43894,"2020-03-04",73.150000000000006,163.00422845964678,11923.759311823163]
[null,null,null,null,null,43896,"2020-03-06",66.92,163.00422845964678,10908.242968519562,10908.242968519562,-1251.5924533388995]
[43969,"2020-05-18",64.040000000000006,170.33483710992445,10908.242968519562]
[null,null,null,null,null,43972,"2020-05-21",63.34,170.33483710992445,10789.008582542616,10789.008582542616,-1370.8268393158464]
[43976,"2020-05-25",65.66,164.31630494277516,10789.008582542616]
[null,null,null,null,null,43993,"2020-06-11",66.44,164.31630494277516,10917.175300397981,10917.175300397981,-1242.6601214604809]
[43998,"2020-06-16",68.7,158.91084862296916,10917.175300397981]
[null,null,null,null,null,44006,"2020-06-24",65.66,158.91084862296916,10434.086320584154,10434.086320584154,-1725.7491012743078]
[44012,"2020-06-30",66.69,156.45653502150481,10434.086320584154]
[null,null,null,null,null,44613,"2022-02-21",128.44,156.45653502150481,20095.277358162079,15988.895675996686,0]
[44617,"2022-02-25",132.5,120.67091076223915,15988.895675996686]
[null,null,null,null,null,44628,"2022-03-08",125.04,120.67091076223915,15088.690681710383,15088.690681710383,-900.20499428630239]
[44629,"2022-03-09",128.72,117.2210276702174,15088.690681710383]
[null,null,null,null,null,44630,"2022-03-10",125.92,117.2210276702174,14760.471804233775,14760.471804233775,-1228.4238717629105]
[44631,"2022-03-11",128.9,114.51103028885784,14760.471804233775]
[null,null,null,null,null,44634,"2022-03-14",125.36,114.51103028885784,14355.102757011218,14355.102757011218,-1633.7929189854672]
[44635,"2022-03-15",128.74,111.50460429556639,14355.102757011218]
[null,null,null,null,null,44683,"2022-05-02",125.82,111.50460429556639,14029.509312468163,14029.509312468163,-1959.3863635285225]
[44684,"2022-05-03",129.78,108.10224466380153,14029.509312468163]
[null,null,null,null,null,44687,"2022-05-06",124.9,108.10224466380153,13501.970358508812,13501.970358508812,-2486.9253174878736]
[44770,"2022-07-28",123.26,109.54056756862576,13501.970358508812]
[null,null,null,null,null,44819,"2022-09-15",116.96,109.54056756862576,12811.864782826467,12811.864782826467,-3177.030893170217]
[44862,"2022-10-28",112.94,113.43956776010685,12811.864782826467]
[null,null,null,null,null,44868,"2022-11-03",107.72,113.43956776010685,12219.710239118711,12219.710239118711,-3769.1854368779741]
[44880,"2022-11-15",116.58,104.8182384552986,12219.710239118711]
[null,null,null,null,null,44881,"2022-11-16",113.56,104.8182384552986,11903.15915898371,11903.15915898371,-4085.736517012976]
[44887,"2022-11-22",115.12,103.3978384206368,11903.15915898371]
[null,null,null,null,null,44893,"2022-11-28",114.76,103.3978384206368,11865.935937152281,11865.935937152281,-4122.9597388444063]
[44896,"2022-12-01",118.22,100.37164555195636,11865.935937152281]
[null,null,null,null,null,44897,"2022-12-02",116.82,100.37164555195636,11725.415633379542,11725.415633379542,-4263.480042617145]
[44959,"2023-02-02",118.62,98.84855533113759,11725.415633379542]
[null,null,null,null,null,44978,"2023-02-21",111.78,98.84855533113759,11049.291514914559,11049.291514914559,-4939.6041610821267]
[44991,"2023-03-06",114.58,96.432985817023564,11049.291514914559]
[null,null,null,null,null,44992,"2023-03-07",112.12,96.432985817023564,10812.066369804683,10812.066369804683,-5176.8293061920031]
[45058,"2023-05-12",114.1,94.759565028963038,10812.066369804683]
[null,null,null,null,null,null,null,null,null,null,null,null,89,45114,"2023-07-07",129.22,94.759565028963038,12244.830993042604,12244.830993042604,-3744.0646829540819]

{"sheet":"Erhaltene Ergebnisse","index":7,"n_rows":218,"n_cols":20,"rows_kept":218,"cut":false,"hidden":false,"merged":[]}
["Kaufzeitpunkte [-]","Kaufzeitpunkte\n[Datum]","Kaufkurs","Stückzahl -\nKauf","Investierter\nBetrag [€]","Verkaufszeit-\npunkte [-]","Verkaufszeit-\npunkte [Datum]","Verkaufskurs","Stückzahl -\nVerkauf","Erlös [€]","Erlös nach\nSteuer [€]","Verlust-topf [€]","Anzahl\nTransaktionen","Enddatum\n[-]","Enddatum\n[Datum]","Endkurs","Stückzahl","Betrag [€]","Betrag \nnach Steuer[€]","Verlust-\ntopf [€]"]
[41183,"2012-10-01",14.59,685.40095956134337,10000]
[null,null,null,null,null,41229,"2012-11-16",12.71,685.40095956134337,8711.4461960246754,8711.4461960246754,-1288.5538039753251]
[41233,"2012-11-20",13.39,650.59344257092425,8711.4461960246754]
[null,null,null,null,null,41271,"2012-12-28",13.44,650.59344257092425,8743.9758681532221,8743.9758681532221,-1256.0241318467788]
[41276,"2013-01-02",14.27,612.7523383429027,8743.9758681532221]
[null,null,null,null,null,null,null,null,null,null,null,null,5,41278,"2013-01-04",14.66,612.7523383429027,8982.9492801069537,8982.9492801069537,-1017.0507198930472]
[]
[41275,"2013-01-01",14.27,700.77084793272604,10000]
[null,null,null,null,null,null,null,null,null,null,null,null,1,41642,"2014-01-03",22.26,700.77084793272604,15599.159074982483,13919.411352487738,0]
[]
[41640,"2014-01-01",22.27,449.03457566232601,10000]
[null,null,null,null,null,null,null,null,null,null,null,null,1,42009,"2015-01-05",31.44,449.03457566232601,14117.64705882353,12882.352941176472,0]
[]
[42005,"2015-01-01",31.99,312.59768677711787,10000]
[null,null,null,null,null,42237,"2015-08-21",32.08,312.59768677711787,10028.133791809942,10019.693654266959,0]
[42300,"2015-10-23",35.200000000000003,284.65038790531133,10019.693654266959]
[null,null,null,null,null,42349,"2015-12-11",33.799999999999997,284.65038790531133,9621.1831111995216,9621.1831111995216,-398.51054306743686]
[42353,"2015-12-15",34.82,276.31197906948654,9621.1831111995216]
[null,null,null,null,null,42359,"2015-12-21",33.5,276.31197906948654,9256.4512988277984,9256.4512988277984,-763.24235543915938]
[42361,"2015-12-23",35.380000000000003,261.62948837840014,9256.4512988277984]
[null,null,null,null,null,42373,"2016-01-04",33.549999999999997,261.62948837840014,8777.6693350953246,8777.6693350953246,-1242.0243191716338]
[null,null,null,null,null,null,null,null,null,null,null,null,8,42374,"2016-01-05",34.42,261.62948837840014,9005.2869899845336,9005.2869899845336,-1493.188628014899]
[]
[42370,"2016-01-01",33.549999999999997,298.06259314456037,10000]
[null,null,null,null,null,42376,"2016-01-07",32.450000000000003,298.06259314456037,9672.1311475409839,9672.1311475409839,-327.86885245901527]
[42431,"2016-03-02",32.68,295.96484539599095,9672.1311475409839]
[null,null,null,null,null,42432,"2016-03-03",32.39,295.96484539599095,9586.3013423761477,9586.3013423761477,-413.69865762385211]
[42433,"2016-03-04",33,290.49398007200449,9586.3013423761477]
[null,null,null,null,null,42437,"2016-03-08",32.36,290.49398007200449,9400.3851951300658,9400.3851951300658,-599.61480486993469]
[42443,"2016-03-14",33.299999999999997,282.29384970360559,9400.3851951300658]
[null,null,null,null,null,42444,"2016-03-15",32.979999999999997,282.29384970360559,9310.0511632249109,9310.0511632249109,-689.94883677508903]
[42445,"2016-03-16",33.270000000000003,279.83321801096815,9310.0511632249109]
[null,null,null,null,null,42446,"2016-03-17",33.32,279.83321801096815,9324.0428241254594,9324.0428241254594,-675.95717587454089]
[42447,"2016-03-18",33.74,276.3498169568897,9324.0428241254594]
[null,null,null,null,null,42465,"2016-04-05",33.43,276.3498169568897,9238.3743808688232,9238.3743808688232,-761.62561913117781]
[42473,"2016-04-13",34.729999999999997,266.00559691531311,9238.3743808688232]
[null,null,null,null,null,42489,"2016-04-29",33.409999999999997,266.00559691531311,8887.2469929406107,8887.2469929406107,-1112.7530070593912]
[42495,"2016-05-05",33.61,264.4227013668733,8887.2469929406107]
[null,null,null,null,null,42496,"2016-05-06",33.22,264.4227013668733,8784.122139407531,8784.122139407531,-1215.8778605924713]
[42499,"2016-05-09",33.619999999999997,261.27668469385878,8784.122139407531]
[null,null,null,null,null,null,null,null,null,null,null,null,17,42738,"2017-01-03",44.27,261.27668469385878,11566.718831397129,9880.8253213855205,0]
[]
[42736,"2017-01-01",44.26,225.93764121102578,10000]
[null,null,null,null,null,42940,"2017-07-24",47.74,225.93764121102578,10786.262991414371,10550.38409399006,0]
[42941,"2017-07-25",48.12,219.25153977535456,10550.38409399006]
[null,null,null,null,null,42944,"2017-07-28",47.3,219.25153977535456,10370.597831374271,10370.597831374271,-179.78626261579015]
[43010,"2017-10-02",49.55,209.29561718212454,10370.597831374271]
[null,null,null,null,null,null,null,null,null,null,null,null,5,43103,"2018-01-03",55.61,209.29561718212454,11638.929271497946,11132.57945562979,0]
[]
[43101,"2018-01-01",54.75,182.64840182648402,10000]
[null,null,null,null,null,43137,"2018-02-06",50.61,182.64840182648402,9243.8356164383567,9243.8356164383567,-756.16438356164394]
[43138,"2018-02-07",54.53,169.51834983382278,9243.8356164383567]
[null,null,null,null,null,43140,"2018-02-09",49.8,169.51834983382278,8442.0138217243748,8442.0138217243748,-1557.9861782756266]
[43146,"2018-02-15",53.11,158.95337642109536,8442.0138217243748]
[null,null,null,null,null,43182,"2018-03-23",50.75,158.95337642109536,8066.8838533705893,8066.8838533705893,-1933.116146629412]
[43195,"2018-04-05",52.69,153.10085126913248,8066.8838533705903]
[null,null,null,null,null,43196,"2018-04-06",51.04,153.10085126913248,7814.2674487765216,7814.2674487765216,-2185.7325512234806]
[43202,"2018-04-12",52.05,150.13001822817526,7814.2674487765216]
[null,null,null,null,null,43203,"2018-04-13",51.9,150.13001822817526,7791.7479460422956,7791.7479460422956,-2208.2520539577067]
[43207,"2018-04-17",53.47,145.72186171764159,7791.7479460422956]
[null,null,null,null,null,43215,"2018-04-25",51.13,145.72186171764159,7450.7587896230143,7450.7587896230143,-2549.2412103769875]
[43216,"2018-04-26",52.54,141.81116843591576,7450.7587896230143]
[null,null,null,null,null,43426,"2018-11-22",54.23,141.81116843591576,7690.4196642797115,7690.4196642797115,-2309.5803357202903]
[43427,"2018-11-23",55.09,139.59738000144694,7690.4196642797124]
[null,null,null,null,null,43440,"2018-12-06",54.36,139.59738000144694,7588.5135768786549,7588.5135768786549,-2411.4864231213473]
[43445,"2018-12-11",55.28,137.27412403904947,7588.5135768786549]
[null,null,null,null,null,43447,"2018-12-13",55.31,137.27412403904947,7592.6318005998264,7592.6318005998264,-2407.3681994001759]
[null,null,null,null,null,null,null,null,null,null,null,null,18,43468,"2019-01-03",47.42,137.27412403904947,6509.5389619317257,6509.5389619317257,-3486.3428143471046]
[]
[43466,"2019-01-01",48.94,204.33183489987741,10000]
[null,null,null,null,null,43468,"2019-01-03",47.42,204.33183489987741,9689.4156109521864,9689.4156109521864,-310.58438904781303]
[43483,"2019-01-18",55.41,174.86763419874006,9689.4156109521864]
[null,null,null,null,null,43486,"2019-01-21",55.15,174.86763419874006,9643.9500260605146,9643.9500260605146,-356.0499739394852]
[43496,"2019-01-31",56.2,171.6005342715394,9643.9500260605146]
[null,null,null,null,null,null,null,null,null,null,null,null,5,43833,"2020-01-03",82.15,171.6005342715394,14096.983890406962,12511.838749345388,0]
[]
[43831,"2020-01-01",81.99,121.96609342602757,10000]
[null,null,null,null,null,43889,"2020-02-28",67.41,121.96609342602757,8221.7343578485179,8221.7343578485179,-1778.2656421514819]
[43894,"2020-03-04",73.150000000000006,112.39554829594692,8221.7343578485179]
[null,null,null,null,null,43896,"2020-03-06",66.92,112.39554829594692,7521.5100919647684,7521.5100919647684,-2478.4899080352316]
[43969,"2020-05-18",64.040000000000006,117.45018881893766,7521.5100919647684]
[null,null,null,null,null,43972,"2020-05-21",63.34,117.45018881893766,7439.2949597915122,7439.2949597915122,-2560.7050402084883]
[43976,"2020-05-25",65.66,113.3002582971598,7439.2949597915122]
[null,null,null,null,null,43993,"2020-06-11",66.44,113.3002582971598,7527.6691612632967,7527.6691612632967,-2472.3308387367038]
[43998,"2020-06-16",68.7,109.57305911591406,7527.6691612632967]
[null,null,null,null,null,44006,"2020-06-24",65.66,109.57305911591406,7194.5670615509171,7194.5670615509171,-2805.4329384490834]
[44012,"2020-06-30",66.69,107.88074766158221,7194.5670615509171]
[null,null,null,null,null,null,null,null,null,null,null,null,11,44201,"2021-01-05",88.57,107.88074766158221,9554.9978203863357,9554.9978203863357,-445.00217961366525]
[]
[44197,"2021-01-01",87.94,113.71389583807141,10000]
[null,null,null,null,null,null,null,null,null,null,null,null,1,44565,"2022-01-04",160.13999999999999,113.71389583807141,18210.143279508753,15747.100295656128,0]
[]
[44562,"2022-01-01",158.4,63.131313131313128,10000]
[null,null,null,null,null,44613,"2022-02-21",128.44,63.131313131313128,8108.5858585858577,8108.5858585858577,-1891.414141414142]
[44617,"2022-02-25",132.5,61.196874404421571,8108.5858585858577]
[null,null,null,null,null,44628,"2022-03-08",125.04,61.196874404421571,7652.0571755288738,7652.0571755288738,-2347.9428244711262]
[44629,"2022-03-09",128.72,59.447305589876272,7652.0571755288738]
[null,null,null,null,null,44630,"2022-03-10",125.92,59.447305589876272,7485.6047198772203,7485.6047198772203,-2514.3952801227797]
[44631,"2022-03-11",128.9,58.072961364447011,7485.6047198772203]
[null,null,null,null,null,44634,"2022-03-14",125.36,58.072961364447011,7280.0264366470774,7280.0264366470774,-2719.9735633529226]
[44635,"2022-03-15",128.74,56.548286753511547,7280.0264366470774]
[null,null,null,null,null,44683,"2022-05-02",125.82,56.548286753511547,7114.9054393268225,7114.9054393268225,-2885.0945606731775]
[44684,"2022-05-03",129.78,54.822818919146421,7114.9054393268225]
[null,null,null,null,null,44687,"2022-05-06",124.9,54.822818919146421,6847.3700830013886,6847.3700830013886,-3152.6299169986119]
[44770,"2022-07-28",123.26,55.552247955552396,6847.3700830013886]
[null,null,null,null,null,44819,"2022-09-15",116.96,55.552247955552396,6497.3909208814075,6497.3909208814075,-3502.6090791185925]
[44862,"2022-10-28",112.94,57.529581378443488,6497.3909208814075]
[null,null,null,null,null,44868,"2022-11-03",107.72,57.529581378443488,6197.0865060859323,6197.0865060859323,-3802.9134939140677]
[44880,"2022-11-15",116.58,53.157372671864238,6197.0865060859323]
[null,null,null,null,null,44881,"2022-11-16",113.56,53.157372671864238,6036.5512406169028,6036.5512406169028,-3963.4487593830972]
[44887,"2022-11-22",115.12,52.437033014392831,6036.5512406169028]
[null,null,null,null,null,44893,"2022-11-28",114.76,52.437033014392831,6017.6739087317219,6017.6739087317219,-3982.3260912682786]
[44896,"2022-12-01",118.22,50.90233385832957,6017.6739087317219]
[null,null,null,null,null,44897,"2022-12-02",116.82,50.90233385832957,5946.4106413300597,5946.4106413300597,-4053.5893586699403]
[null,null,null,null,null,null,null,null,null,null,null,null,22,44929,"2023-01-03",102.44,50.90233385832957,5214.4350804472806,5214.4350804472806,-4856.8281869543807]
[]
[44927,"2023-01-01",106.56,93.843843843843842,10000]
[null,null,null,null,null,44929,"2023-01-03",102.44,93.843843843843842,9613.3633633633635,9613.3633633633635,-386.63663663663698]
[44959,"2023-02-02",118.62,81.043360001377195,9613.3633633633635]
[null,null,null,null,null,44978,"2023-02-21",111.78,81.043360001377195,9059.0267809539437,9059.0267809539437,-940.97321904605747]
[44991,"2023-03-06",114.58,79.062897372612525,9059.0267809539437]
[null,null,null,null,null,44992,"2023-03-07",112.12,79.062897372612525,8864.532053417317,8864.532053417317,-1135.4679465826844]
[45058,"2023-05-12",114.1,77.690903185077275,8864.532053417317]
[null,null,null,null,null,null,null,null,null,null,null,null,7,45114,"2023-07-07",129.22,77.690903185077275,10039.218509575685,8891.9850101202956,0]
[]
["Ohne Unterbrechung: 01.10.2012 - 06.07.2023"]
[]
[41183,"2012-10-01",14.59,685.40095956134337,10000]
[null,null,null,null,null,41229,"2012-11-16",12.71,685.40095956134337,8711.4461960246754,8711.4461960246754,-1288.5538039753251]
[41233,"2012-11-20",13.39,650.59344257092425,8711.4461960246754]
[null,null,null,null,null,41271,"2012-12-28",13.44,650.59344257092425,8743.9758681532221,8743.9758681532221,-1256.0241318467788]
[41276,"2013-01-02",14.27,612.7523383429027,8743.9758681532221]
[null,null,null,null,null,42237,"2015-08-21",32.08,612.7523383429027,19657.095014040318,15503.942377981446,0]
[42300,"2015-10-23",35.200000000000003,440.45290846538194,15503.942377981446]
[null,null,null,null,null,42349,"2015-12-11",33.799999999999997,440.45290846538194,14887.308306129908,14887.308306129908,-616.63407185153778]
[42353,"2015-12-15",34.82,427.55049701694162,14887.308306129908]
[null,null,null,null,null,42359,"2015-12-21",33.5,427.55049701694162,14322.941650067543,14322.941650067543,-1181.0007279139011]
[42361,"2015-12-23",35.380000000000003,404.83158988319792,14322.941650067543]
[null,null,null,null,null,42373,"2016-01-04",33.549999999999997,404.83158988319792,13582.09984058129,13582.09984058129,-1921.8425374001554]
[42374,"2016-01-05",34.42,394.59906567638842,13582.09984058129]
[null,null,null,null,null,42376,"2016-01-07",32.450000000000003,394.59906567638842,12804.739681198806,12804.739681198806,-2699.2026967826396]
[42431,"2016-03-02",32.68,391.82189966948607,12804.739681198806]
[null,null,null,null,null,42432,"2016-03-03",32.39,391.82189966948607,12691.111330294654,12691.111330294654,-2812.831047686791]
[42433,"2016-03-04",33,384.57913122105015,12691.111330294654]
[null,null,null,null,null,42437,"2016-03-08",32.36,384.57913122105015,12444.980686313182,12444.980686313182,-3058.9616916682626]
[42443,"2016-03-14",33.299999999999997,373.72314373312861,12444.980686313182]
[null,null,null,null,null,42444,"2016-03-15",32.979999999999997,373.72314373312861,12325.389280318581,12325.389280318581,-3178.5530976628638]
[42445,"2016-03-16",33.270000000000003,370.46556297921791,12325.389280318581]
[null,null,null,null,null,42446,"2016-03-17",33.32,370.46556297921791,12343.91255846754,12343.91255846754,-3160.0298195139039]
[42447,"2016-03-18",33.74,365.85395846080439,12343.91255846754]
[null,null,null,null,null,42465,"2016-04-05",33.43,365.85395846080439,12230.49783134469,12230.49783134469,-3273.4445466367533]
[42473,"2016-04-13",34.729999999999997,352.15945382507027,12230.49783134469]
[null,null,null,null,null,42489,"2016-04-29",33.409999999999997,352.15945382507027,11765.647352295597,11765.647352295597,-3738.2950256858467]
[42495,"2016-05-05",33.61,350.06389027954765,11765.647352295597]
[null,null,null,null,null,42496,"2016-05-06",33.22,350.06389027954765,11629.122435086572,11629.122435086572,-3874.819942894871]
[42499,"2016-05-09",33.619999999999997,345.89894215010628,11629.122435086572]
[null,null,null,null,null,42940,"2017-07-24",47.74,345.89894215010628,16513.215498246074,12335.613619271815,0]
[42941,"2017-07-25",48.12,256.3510727196969,12335.613619271815]
[null,null,null,null,null,42944,"2017-07-28",47.3,256.3510727196969,12125.405739641663,12125.405739641663,-210.20787963015226]
[43010,"2017-10-02",49.55,244.71050937722833,12125.405739641663]
[null,null,null,null,null,43137,"2018-02-06",50.61,244.71050937722833,12384.798879581525,12159.835421858461,0]
[43138,"2018-02-07",54.53,222.99349755838,12159.835421858461]
[null,null,null,null,null,43140,"2018-02-09",49.8,222.99349755838,11105.076178407324,11105.076178407324,-1054.7592434511375]
[43146,"2018-02-15",53.11,209.09576686890085,11105.076178407324]
[null,null,null,null,null,43182,"2018-03-23",50.75,209.09576686890085,10611.610168596719,10611.610168596719,-1548.2252532617431]
[43195,"2018-04-05",52.69,201.39704248617801,10611.610168596719]
[null,null,null,null,null,43196,"2018-04-06",51.04,201.39704248617801,10279.305048494525,10279.305048494525,-1880.5303733639364]
[43202,"2018-04-12",52.05,197.48904992304566,10279.305048494525]
[null,null,null,null,null,43203,"2018-04-13",51.9,197.48904992304566,10249.68169100607,10249.68169100607,-1910.1537308523923]
[43207,"2018-04-17",53.47,191.69032524791604,10249.68169100607]
[null,null,null,null,null,43215,"2018-04-25",51.13,191.69032524791604,9801.1263299259481,9801.1263299259481,-2358.7090919325146]
[43216,"2018-04-26",52.54,186.54599029170058,9801.1263299259481]
[null,null,null,null,null,43426,"2018-11-22",54.23,186.54599029170058,10116.389053518922,10116.389053518922,-2043.4463683395411]
[43427,"2018-11-23",55.09,183.63385466543696,10116.389053518922]
[null,null,null,null,null,43440,"2018-12-06",54.36,183.63385466543696,9982.3363396131535,9982.3363396131535,-2177.4990822453101]
[43445,"2018-12-11",55.28,180.57771960226398,9982.3363396131535]
[null,null,null,null,null,43447,"2018-12-13",55.31,180.57771960226398,9987.7536712012206,9987.7536712012206,-2172.0817506572425]
[43483,"2019-01-18",55.41,180.25182586538929,9987.7536712012206]
[null,null,null,null,null,43486,"2019-01-21",55.15,180.25182586538929,9940.8881964762186,9940.8881964762186,-2218.9472253822441]
[43496,"2019-01-31",56.2,176.88413160989711,9940.8881964762186]
[null,null,null,null,null,43889,"2020-02-28",67.41,176.88413160989711,11923.759311823163,11923.759311823163,-236.07611003529905]
[43894,"2020-03-04",73.150000000000006,163.00422845964678,11923.759311823163]
[null,null,null,null,null,43896,"2020-03-06",66.92,163.00422845964678,10908.242968519562,10908.242968519562,-1251.5924533388995]
[43969,"2020-05-18",64.040000000000006,170.33483710992445,10908.242968519562]
[null,null,null,null,null,43972,"2020-05-21",63.34,170.33483710992445,10789.008582542616,10789.008582542616,-1370.8268393158464]
[43976,"2020-05-25",65.66,164.31630494277516,10789.008582542616]
[null,null,null,null,null,43993,"2020-06-11",66.44,164.31630494277516,10917.175300397981,10917.175300397981,-1242.6601214604809]
[43998,"2020-06-16",68.7,158.91084862296916,10917.175300397981]
[null,null,null,null,null,44006,"2020-06-24",65.66,158.91084862296916,10434.086320584154,10434.086320584154,-1725.7491012743078]
[44012,"2020-06-30",66.69,156.45653502150481,10434.086320584154]
[null,null,null,null,null,44613,"2022-02-21",128.44,156.45653502150481,20095.277358162079,15988.895675996686,0]
[44617,"2022-02-25",132.5,120.67091076223915,15988.895675996686]
[null,null,null,null,null,44628,"2022-03-08",125.04,120.67091076223915,15088.690681710383,15088.690681710383,-900.20499428630239]
[44629,"2022-03-09",128.72,117.2210276702174,15088.690681710383]
[null,null,null,null,null,44630,"2022-03-10",125.92,117.2210276702174,14760.471804233775,14760.471804233775,-1228.4238717629105]
[44631,"2022-03-11",128.9,114.51103028885784,14760.471804233775]
[null,null,null,null,null,44634,"2022-03-14",125.36,114.51103028885784,14355.102757011218,14355.102757011218,-1633.7929189854672]
[44635,"2022-03-15",128.74,111.50460429556639,14355.102757011218]
[null,null,null,null,null,44683,"2022-05-02",125.82,111.50460429556639,14029.509312468163,14029.509312468163,-1959.3863635285225]
[44684,"2022-05-03",129.78,108.10224466380153,14029.509312468163]
[null,null,null,null,null,44687,"2022-05-06",124.9,108.10224466380153,13501.970358508812,13501.970358508812,-2486.9253174878736]
[44770,"2022-07-28",123.26,109.54056756862576,13501.970358508812]
[null,null,null,null,null,44819,"2022-09-15",116.96,109.54056756862576,12811.864782826467,12811.864782826467,-3177.030893170217]
[44862,"2022-10-28",112.94,113.43956776010685,12811.864782826467]
[null,null,null,null,null,44868,"2022-11-03",107.72,113.43956776010685,12219.710239118711,12219.710239118711,-3769.1854368779741]
[44880,"2022-11-15",116.58,104.8182384552986,12219.710239118711]
[null,null,null,null,null,44881,"2022-11-16",113.56,104.8182384552986,11903.15915898371,11903.15915898371,-4085.736517012976]
[44887,"2022-11-22",115.12,103.3978384206368,11903.15915898371]
[null,null,null,null,null,44893,"2022-11-28",114.76,103.3978384206368,11865.935937152281,11865.935937152281,-4122.9597388444063]
[44896,"2022-12-01",118.22,100.37164555195636,11865.935937152281]
[null,null,null,null,null,44897,"2022-12-02",116.82,100.37164555195636,11725.415633379542,11725.415633379542,-4263.480042617145]
[44959,"2023-02-02",118.62,98.84855533113759,11725.415633379542]
[null,null,null,null,null,44978,"2023-02-21",111.78,98.84855533113759,11049.291514914559,11049.291514914559,-4939.6041610821267]
[44991,"2023-03-06",114.58,96.432985817023564,11049.291514914559]
[null,null,null,null,null,44992,"2023-03-07",112.12,96.432985817023564,10812.066369804683,10812.066369804683,-5176.8293061920031]
[45058,"2023-05-12",114.1,94.759565028963038,10812.066369804683]
[null,null,null,null,null,null,null,null,null,null,null,null,89,45114,"2023-07-07",129.22,94.759565028963038,12244.830993042604,12244.830993042604,-3744.0646829540819]