{"t":"ABBV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-01-02",20.444,20.725,19.9639,20.5611,13767900.0],["2013-01-03",20.4908,20.4908,19.999,20.3913,16739300.0],["2013-01-04",20.2683,20.4264,20.0517,20.1337,21372100.0],["2013-01-07",19.9932,20.7543,19.9932,20.1747,17897100.0],["2013-01-08",20.0751,20.2801,19.5307,19.7356,17863300.0],["2013-01-09",19.677,19.8761,19.677,19.8468,18800400.0],["2013-01-10",19.7063,19.9054,19.5131,19.9054,15658100.0],["2013-01-11",19.8994,20.0831,19.7573,20.0535,11191500.0],["2013-01-14",20.1482,20.2904,20.0238,20.1956,11584900.0],["2013-01-15",19.9705,20.5689,19.9705,20.4978,13040200.0],["2013-01-16",20.4208,21.0547,20.4089,21.0547,16512700.0],["2013-01-17",21.1791,21.7419,21.1791,21.576,14424800.0],["2013-01-18",21.5819,22.1092,21.3509,22.1092,17842200.0],["2013-01-22",21.9077,22.0677,21.2857,21.576,15809700.0],["2013-01-23",21.8663,22.4172,21.6234,22.3935,10981600.0],["2013-01-24",22.3876,22.8201,22.0559,22.1921,11327100.0],["2013-01-25",22.2277,22.4172,21.7063,22.2751,8934600.0],["2013-01-28",22.3047,22.435,21.7478,21.8544,7140100.0],["2013-01-29",21.7478,22.1921,21.4753,22.1033,8838500.0],["2013-01-30",21.807,22.2336,21.807,21.8781,10841800.0],["2013-01-31",21.8248,21.8781,21.4871,21.7359,10720700.0],["2013-02-01",21.8248,22.0381,21.6352,22.0262,9527500.0],["2013-02-04",21.7063,22.0973,21.653,22.0855,6348000.0],["2013-02-05",22.1684,22.3521,22.0262,22.0381,7284400.0],["2013-02-06",21.8959,22.0855,21.8367,22.0025,5738900.0],["2013-02-07",22.2573,22.2573,21.2087,21.576,9872500.0],["2013-02-08",21.5464,21.576,21.2265,21.4753,13858700.0],["2013-02-11",21.4042,21.4338,21.1791,21.2383,6032100.0],["2013-02-12",21.1909,21.2679,20.8532,20.9836,7473800.0],["2013-02-13",20.9836,21.0724,20.8236,20.8947,4859800.0],["2013-02-14",20.7644,21.7596,20.7407,21.6649,7570100.0],["2013-02-15",21.8781,22.3995,21.8781,22.2632,13296300.0],["2013-02-19",22.2395,22.7075,21.9848,22.6246,8292700.0],["2013-02-20",22.6068,23.1815,22.281,22.8734,8096400.0],["2013-02-21",22.8023,23.1222,22.6246,22.9741,7260900.0],["2013-02-22",22.98,23.0156,22.595,22.7845,4490400.0],["2013-02-25",22.8319,22.8734,22.1388,22.1388,4665600.0],["2013-02-26",22.275,22.275,21.8959,21.9729,4463000.0],["2013-02-27",21.9018,21.9078,21.5641,21.7596,12238400.0],["2013-02-28",21.7182,22.0025,21.6234,21.8722,10321000.0],["2013-03-01",21.8011,22.5535,21.653,22.3995,8929400.0],["2013-03-04",22.2336,22.6601,22.2336,22.6542,5420800.0],["2013-03-05",22.7786,22.8497,22.0914,22.2217,6650400.0],["2013-03-06",22.2514,22.4291,22.1388,22.358,5489500.0],["2013-03-07",22.3047,22.5179,22.1803,22.2099,4442500.0],["2013-03-08",22.2987,22.3047,22.0144,22.121,4114500.0],["2013-03-11",22.0677,22.6009,21.967,22.3165,4614400.0],["2013-03-12",22.3343,22.6897,21.9492,22.0203,6523900.0],["2013-03-13",22.0381,22.2691,21.9433,22.0203,3710600.0],["2013-03-14",22.1743,22.2691,21.8367,22.2514,9859700.0],["2013-03-15",22.1803,22.8319,22.0855,22.8082,12208300.0],["2013-03-18",22.5416,22.8023,22.5061,22.6068,5178700.0],["2013-03-19",22.6601,22.749,22.4172,22.7253,5108400.0],["2013-03-20",22.8082,23.217,22.7549,23.14,7072900.0],["2013-03-21",22.9978,23.0867,22.7964,22.8023,4736100.0],["2013-03-22",22.8497,23.0867,22.6897,23.0867,3323400.0],["2013-03-25",23.1755,23.4125,23.063,23.294,6065000.0],["2013-03-26",23.4421,24.0049,23.4421,23.8213,7249500.0],["2013-03-27",23.8272,23.8687,23.4954,23.7857,4274800.0],["2013-03-28",23.8509,24.1708,23.5665,24.1589,7263400.0],["2013-04-01",23.6732,24.3722,23.6732,24.3604,5740000.0],["2013-04-02",24.4196,24.4196,24.0049,24.1175,5510700.0],["2013-04-03",24.1412,24.5559,23.9042,24.0345,4122100.0],["2013-04-04",24.153,24.7514,24.0642,24.6447,20687600.0],["2013-04-05",24.4729,24.5855,24.3426,24.4729,14089800.0],["2013-04-08",24.4492,24.8047,24.3308,24.7454,16449200.0],["2013-04-09",24.858,25.8059,24.7632,25.2075,8673900.0],["2013-04-10",25.2668,25.9303,25.1779,25.8414,7809200.0],["2013-04-11",25.961,26.1344,25.7757,25.8295,6494100.0],["2013-04-12",25.6919,25.8833,25.4827,25.7637,4199800.0],["2013-04-15",25.6322,25.7278,24.7592,24.7772,7152500.0],["2013-04-16",24.9147,25.4289,24.5918,25.381,6998000.0],["2013-04-17",25.1957,25.3691,24.7652,25.2555,5046200.0],["2013-04-18",25.3332,25.4946,25.0462,25.3033,5009000.0],["2013-04-19",25.4169,25.4588,25.2316,25.3452,6493200.0],["2013-04-22",25.7099,26.8041,25.6381,26.4274,8531300.0],["2013-04-23",26.6725,27.6949,26.5469,26.9894,9378100.0],["2013-04-24",26.9894,27.109,26.2719,26.4991,5541300.0],["2013-04-25",26.7562,26.7801,26.1643,26.4513,5236900.0],["2013-04-26",26.8758,27.689,26.7562,27.4079,10096800.0],["2013-04-29",27.402,27.4617,26.9356,27.0432,6024700.0],["2013-04-30",26.9356,27.6411,26.9117,27.5335,6798600.0],["2013-05-01",27.3481,27.5574,27.2345,27.2345,6398100.0],["2013-05-02",27.3123,27.3123,26.2241,26.3018,9649400.0],["2013-05-03",26.4931,26.7682,26.2061,26.7144,4641200.0],["2013-05-06",26.8758,26.8758,26.3975,26.6606,4085700.0],["2013-05-07",26.6068,26.9057,26.5589,26.8519,3745600.0],["2013-05-08",26.9117,26.9356,25.9431,26.0029,6973200.0],["2013-05-09",25.9132,26.5768,25.8594,26.4513,5046900.0],["2013-05-10",26.4334,26.9117,26.4274,26.9117,4455800.0],["2013-05-13",26.7802,26.7802,26.4094,26.6307,3738400.0],["2013-05-14",26.3616,27.2166,26.3616,27.115,5760300.0],["2013-05-15",27.3362,28.0596,27.1927,27.5215,6702500.0],["2013-05-16",27.5395,28.0417,27.5096,27.6292,4605300.0],["2013-05-17",27.5215,28.3048,27.4139,28.2031,5244800.0],["2013-05-20",28.1733,28.1852,27.5455,27.6591,3537800.0],["2013-05-21",27.6172,28.0776,27.6052,27.8265,4708800.0],["2013-05-22",27.7786,28.6994,27.4139,27.958,5203500.0],["2013-05-23",27.5754,28.0716,27.5156,27.8564,3306200.0],["2013-05-24",27.6531,27.7906,27.091,27.1688,4511700.0],["2013-05-28",27.4378,27.5275,26.7263,27.1389,6181800.0],["2013-05-29",26.8399,27.0133,26.1822,26.236,6908400.0],["2013-05-30",26.3497,26.9775,26.3497,26.6366,4852200.0],["2013-05-31",26.4692,26.7203,25.5186,25.5245,9308800.0],["2013-06-03",25.6381,26.0567,25.5604,25.9251,7176800.0],["2013-06-04",25.961,26.5888,25.9371,26.0866,4528400.0],["2013-06-05",26.0029,26.248,25.5245,25.7338,4801300.0],["2013-06-06",25.8414,26.0507,25.5006,26.0088,4261300.0],["2013-06-07",26.1404,26.4692,26.0088,26.3078,5463200.0],["2013-06-10",26.5051,26.5051,25.8414,26.26,4702700.0],["2013-06-11",25.8952,26.3377,25.7398,26.0627,3574800.0],["2013-06-12",26.254,26.3078,25.5425,25.5724,3742600.0],["2013-06-13",25.3631,25.8295,23.976,25.7996,6096500.0],["2013-06-14",25.6979,26.0088,25.4109,25.8354,4078500.0],["2013-06-17",25.9491,26.0088,25.5186,25.7159,3457700.0],["2013-06-18",25.6919,26.0447,25.4887,26.0328,3644900.0],["2013-06-19",26.0447,26.2061,25.7159,25.7338,3663300.0],["2013-06-20",25.5006,25.5784,24.4603,24.55,7474900.0],["2013-06-21",24.9087,25.5365,24.6337,25.4827,9825700.0],["2013-06-24",25.1538,25.3511,24.7054,25.0462,6042400.0],["2013-06-25",25.2017,25.5724,24.8788,25.4887,4686900.0],["2013-06-26",25.7697,26.0746,25.7278,25.9371,4733700.0],["2013-06-27",26.0447,26.2958,25.5544,25.7876,5163900.0],["2013-06-28",25.4289,25.692,24.7054,24.7174,10753100.0],["2013-07-01",24.7532,25.0701,24.5559,24.8788,4588200.0],["2013-07-02",24.8609,25.4528,24.8609,25.2375,4365900.0],["2013-07-03",25.0402,25.2973,24.8788,25.2495,2417500.0],["2013-07-05",25.381,25.6083,25.2973,25.5425,2743700.0],["2013-07-08",25.6501,26.1224,25.6023,26.1165,3978300.0],["2013-07-09",26.3078,26.4453,25.8594,25.9012,3805700.0],["2013-07-10",25.9251,26.3795,25.9251,26.254,3080100.0],["2013-07-11",26.5134,26.616,26.1454,26.4169,4061400.0],["2013-07-12",26.5074,27.2194,26.429,27.1832,5693900.0],["2013-07-15",27.1229,27.135,26.8755,26.9238,3265800.0],["2013-07-16",26.8755,27.0143,26.3686,26.435,3714500.0],["2013-07-17",26.5315,26.6402,26.3928,26.5255,3645400.0],["2013-07-18",26.5255,26.8876,26.435,26.7427,3043700.0],["2013-07-19",26.8453,27.0987,26.6221,26.8634,4317900.0],["2013-07-22",26.7307,27.2134,26.429,27.1349,3810500.0],["2013-07-23",27.1048,27.2074,26.6884,26.7367,3535100.0],["2013-07-24",26.7186,26.7729,26.1816,26.3324,3088100.0],["2013-07-25",26.1936,26.8091,26.1574,26.6945,4088500.0],["2013-07-26",27.1591,27.2255,26.6522,27.0263,4491100.0],["2013-07-29",26.9841,27.4246,26.8332,27.1893,4326200.0],["2013-07-30",27.2013,27.2918,26.6703,26.972,3619700.0],["2013-07-31",27.0565,27.7021,27.0384,27.4427,6020600.0],["2013-08-01",27.2375,27.6961,27.1772,27.3039,3652400.0],["2013-08-02",27.2194,27.4065,27.0384,27.3461,3190700.0],["2013-08-05",27.1832,27.3763,26.8393,26.9781,2953500.0],["2013-08-06",26.8031,27.147,26.8031,27.0806,4980600.0],["2013-08-07",26.972,27.0686,26.6824,26.8936,3299400.0],["2013-08-08",27.0686,27.2617,26.9177,27.1893,2892400.0],["2013-08-09",27.0927,27.153,26.8332,26.9781,3290800.0],["2013-08-12",26.9781,27.2737,26.785,27.1772,3826400.0],["2013-08-13",27.2255,27.2617,26.96,27.1108,2791800.0],["2013-08-14",27.0625,27.2918,26.8212,26.8996,2990500.0],["2013-08-15",26.9117,26.9238,26.0247,26.073,4363100.0],["2013-08-16",25.91,26.0307,25.5963,25.9463,6093300.0],["2013-08-19",25.9523,26.435,25.9161,26.1695,3326900.0],["2013-08-20",26.1212,26.2359,25.8557,25.9281,2803000.0],["2013-08-21",25.8376,25.8738,25.4937,25.5299,4118800.0],["2013-08-22",25.5842,26.0066,25.5178,25.898,4077700.0],["2013-08-23",25.9523,26.2479,25.8557,26.2057,2738100.0],["2013-08-26",26.2057,26.3928,26.0609,26.2178,3493400.0],["2013-08-27",25.9583,26.0006,25.7049,25.723,4473000.0],["2013-08-28",25.6627,25.8316,25.554,25.6808,3009700.0],["2013-08-29",25.5359,26.0006,25.4997,25.717,2788900.0],["2013-08-30",25.8014,25.9643,25.5239,25.7109,3170700.0],["2013-09-03",25.9463,26.1152,25.5299,25.6989,2925600.0],["2013-09-04",25.7049,26.0307,25.6989,26.0247,3190700.0],["2013-09-05",25.9644,26.3445,25.9462,26.254,3355500.0],["2013-09-06",26.266,26.7608,25.8799,26.4833,3992200.0],["2013-09-09",26.4772,26.8151,26.2479,26.8091,3287500.0],["2013-09-10",26.8996,27.0384,26.61,27.0203,4282300.0],["2013-09-11",27.0384,27.135,26.785,27.1229,3441700.0],["2013-09-12",27.0565,27.1229,26.8513,26.972,2597900.0],["2013-09-13",26.9781,27.0867,26.8091,27.0867,2273500.0],["2013-09-16",27.3461,27.7263,27.2677,27.6478,3531700.0],["2013-09-17",27.7082,28.7822,27.672,28.7219,7293800.0],["2013-09-18",28.4745,29.2167,28.2874,28.915,6689400.0],["2013-09-19",29.09,29.102,28.5469,28.6012,5326500.0],["2013-09-20",28.6253,28.9633,28.559,28.8667,10495300.0],["2013-09-23",28.6978,28.6978,28.3176,28.4202,3179500.0],["2013-09-24",28.3297,28.3297,27.7203,27.7444,7162700.0],["2013-09-25",27.8108,27.853,27.1651,27.3522,4571900.0],["2013-09-26",27.3522,27.5272,27.0384,27.153,5033900.0],["2013-09-27",27.0746,27.0927,26.5617,26.7488,6617300.0],["2013-09-30",26.8634,27.1229,26.5678,26.9901,5818400.0],["2013-10-01",27.0384,27.6961,27.0384,27.6358,4159700.0],["2013-10-02",27.3582,27.7384,27.2255,27.7263,4056800.0],["2013-10-03",27.5151,27.9616,27.2134,27.7625,7020800.0],["2013-10-04",27.8651,28.2874,27.7564,28.2392,4141400.0],["2013-10-07",27.8289,28.3478,27.8108,27.8108,4703700.0],["2013-10-08",27.9314,27.9495,26.785,26.8634,7091500.0],["2013-10-09",26.9841,27.3401,26.7427,27.0384,5113000.0],["2013-10-10",27.4585,27.8116,27.0993,27.8116,3967500.0],["2013-10-11",27.8238,27.8238,27.3733,27.7934,2985700.0],["2013-10-14",27.5255,28.2804,27.4402,28.2074,3377300.0],["2013-10-15",28.0369,28.2378,27.8542,28.0552,3533300.0],["2013-10-16",28.1952,28.7797,28.1282,28.6518,4399900.0],["2013-10-17",28.5848,29.419,28.5848,29.3276,7242400.0],["2013-10-18",29.4555,29.8025,29.0841,29.4251,9212900.0],["2013-10-21",29.2728,29.559,29.078,29.4372,4713200.0],["2013-10-22",29.4616,30.0217,29.2911,29.8329,6937500.0],["2013-10-23",29.6869,29.7477,29.3946,29.4251,4130300.0],["2013-10-24",29.6077,29.8208,29.0658,29.1815,5077900.0],["2013-10-25",29.8938,30.3383,29.5651,30.0156,6956800.0],["2013-10-28",29.9121,30.4235,29.8147,30.0887,5555000.0],["2013-10-29",30.1252,30.5636,30.1252,30.3139,5022900.0],["2013-10-30",30.18,30.18,29.6625,29.7112,4011600.0],["2013-10-31",29.6381,29.8329,29.492,29.4981,4563700.0],["2013-11-01",29.6138,30.0339,29.5285,29.8086,3866900.0],["2013-11-04",29.9486,29.9486,29.2241,29.6868,4095600.0],["2013-11-05",29.5833,29.6868,29.2424,29.3276,4095400.0],["2013-11-06",29.5285,29.6747,29.2241,29.2546,4308100.0],["2013-11-07",29.3276,29.4433,28.7249,28.7614,4444900.0],["2013-11-08",28.6944,29.285,28.5118,29.2424,5190900.0],["2013-11-11",29.3641,29.632,29.3398,29.5711,2282900.0],["2013-11-12",29.4981,29.5164,28.7858,28.9075,5351100.0],["2013-11-13",28.8345,29.1815,28.7918,29.1328,3745100.0],["2013-11-14",29.218,29.5103,29.0354,29.2485,3411800.0],["2013-11-15",29.2424,29.6807,29.2241,29.492,6257100.0],["2013-11-18",29.766,30.4174,29.6686,29.7538,8585700.0],["2013-11-19",29.6686,29.833,29.4494,29.5042,4050700.0],["2013-11-20",29.4798,29.5529,29.1206,29.1937,3120300.0],["2013-11-21",29.3946,29.632,29.218,29.5711,4459800.0],["2013-11-22",29.6199,29.9182,29.5712,29.7964,5810100.0],["2013-11-25",29.833,30.0034,29.419,29.4737,3343200.0],["2013-11-26",29.4555,29.9426,29.4129,29.5894,4732300.0],["2013-11-27",29.7295,29.8025,29.3703,29.3763,3414900.0],["2013-11-29",29.4859,29.7903,29.2667,29.4981,4044300.0],["2013-12-02",29.5225,29.6381,29.2363,29.4616,4321900.0],["2013-12-03",29.9121,30.6001,29.8147,30.4235,9480100.0],["2013-12-04",30.2896,30.6184,30.0156,30.2409,5309200.0],["2013-12-05",30.0887,30.4844,29.8634,30.2957,5449100.0],["2013-12-06",30.5453,31.355,30.4722,31.2637,7285800.0],["2013-12-09",31.3246,31.5438,30.9106,31.1785,5470800.0],["2013-12-10",31.2028,32.9563,30.8802,31.7447,14906900.0],["2013-12-11",32.0674,32.4205,31.6717,32.0674,10775500.0],["2013-12-12",32.0004,32.0369,31.5377,31.8969,7766400.0],["2013-12-13",31.8421,32.0248,31.5621,31.8847,6465300.0],["2013-12-16",32.524,33.352,32.2561,32.4936,9846300.0],["2013-12-17",32.5301,32.8284,32.2683,32.6519,7987300.0],["2013-12-18",32.1344,33.1389,31.7934,33.072,9635600.0],["2013-12-19",32.3961,32.3961,31.6716,32.043,8383400.0],["2013-12-20",32.1283,32.2744,31.836,32.0187,12471800.0],["2013-12-23",32.1039,32.2318,31.8056,32.0126,4957700.0],["2013-12-24",32.1344,32.1404,31.8299,31.8786,1747000.0],["2013-12-26",32.0187,32.3048,31.8665,32.2622,2401500.0],["2013-12-27",32.2196,32.2987,31.8908,31.9943,2354100.0],["2013-12-30",32.1039,32.2866,32.0248,32.2744,2898800.0],["2013-12-31",32.2622,32.3048,31.8787,32.1526,3019700.0],["2014-01-02",31.7325,31.8604,31.3672,31.6473,4569100.0],["2014-01-03",31.8117,32.0674,31.6412,31.8421,4794300.0],["2014-01-06",32.0857,32.0857,30.4601,30.6792,11871100.0],["2014-01-07",30.9532,31.1785,30.6244,30.7401,9719900.0],["2014-01-08",30.8254,31.1176,30.5879,30.661,6811100.0],["2014-01-09",30.801,31.4464,30.3627,31.1846,6960300.0],["2014-01-10",31.215,31.349,30.9045,30.9897,5517700.0],["2014-01-13",31.0879,31.137,30.462,30.5786,7055200.0],["2014-01-14",30.6461,31.2229,30.4559,31.0511,6610800.0],["2014-01-15",31.0818,31.0941,30.7259,30.7504,4728400.0],["2014-01-16",30.7443,31.0634,30.6952,30.9897,4972300.0],["2014-01-17",31.0757,31.0879,30.6891,30.7197,8606800.0],["2014-01-21",30.8425,31.2475,30.6277,30.6829,5823000.0],["2014-01-22",30.6706,30.6829,29.8361,30.1184,8181700.0],["2014-01-23",29.9097,30.1061,29.6949,29.9895,7270500.0],["2014-01-24",29.7133,30.1306,29.3145,29.3267,9197900.0],["2014-01-27",29.3267,29.3513,28.486,28.7376,10749800.0],["2014-01-28",28.891,29.744,28.891,29.2654,12298600.0],["2014-01-29",28.934,29.3574,28.8297,29.2163,7608500.0],["2014-01-30",29.4372,29.9956,29.3942,29.6458,7669500.0],["2014-01-31",30.6461,31.0204,30.1122,30.2104,12863500.0],["2014-02-03",30.3147,30.37,28.8788,29.0567,10314600.0],["2014-02-04",28.9524,29.4372,28.8113,29.4249,9606100.0],["2014-02-05",29.3083,29.4986,28.9401,29.2899,6987100.0],["2014-02-06",29.3881,29.5661,29.1181,29.4126,4957800.0],["2014-02-07",29.4556,30.0877,29.247,30.0018,6979500.0],["2014-02-10",29.9159,30.7995,29.8975,30.4068,7907500.0],["2014-02-11",30.3209,30.6645,30.0938,30.4743,7217600.0],["2014-02-12",30.4559,31.2536,30.4313,31.0266,6534500.0],["2014-02-13",30.867,31.002,30.6093,30.8977,4946000.0],["2014-02-14",31.0266,31.2413,30.7872,31.1309,4118700.0],["2014-02-18",31.0757,31.6402,31.0266,31.5789,4984900.0],["2014-02-19",31.4009,31.8243,31.0757,31.4132,5242800.0],["2014-02-20",31.4132,31.9777,31.1309,31.8243,6078900.0],["2014-02-21",31.7998,31.8918,31.3027,31.3211,5842700.0],["2014-02-24",31.3027,31.6402,31.1923,31.2045,5693000.0],["2014-02-25",31.2536,31.3764,30.9898,31.1248,5425000.0],["2014-02-26",30.6522,31.2782,30.64,31.137,5710700.0],["2014-02-27",31.0511,31.2475,30.9713,31.2414,5052900.0],["2014-02-28",31.1984,31.8857,30.9959,31.2414,7095600.0],["2014-03-03",30.8916,31.2107,30.554,30.7381,6817700.0],["2014-03-04",31.1309,31.7446,31.0082,31.6586,6198000.0],["2014-03-05",31.7139,31.9839,31.4807,31.7261,5251100.0],["2014-03-06",31.9348,32.3828,31.8918,31.9348,6529000.0],["2014-03-07",32.0636,32.2171,31.3027,31.5789,5860700.0],["2014-03-10",31.8489,31.8489,31.2107,31.7016,3086000.0],["2014-03-11",31.7139,31.9961,31.6034,31.7568,3629800.0],["2014-03-12",31.5789,31.7507,31.3395,31.6893,3924800.0],["2014-03-13",31.8427,31.9716,31.3825,31.4929,4839400.0],["2014-03-14",31.45,31.5543,31.1738,31.4254,5466700.0],["2014-03-17",31.585,32.0268,31.4561,31.898,3875500.0],["2014-03-18",31.9593,32.6589,31.8918,32.5853,4712300.0],["2014-03-19",32.5791,32.8491,32.1802,32.5914,6408600.0],["2014-03-20",32.438,33.0148,32.2293,32.9412,6922700.0],["2014-03-21",33.2726,33.5855,32.5791,32.8062,12930500.0],["2014-03-24",32.8491,32.9044,31.5114,31.5175,10161400.0],["2014-03-25",31.7139,31.9716,31.6034,31.72,6127200.0],["2014-03-26",31.9102,32.1189,31.5789,31.6034,5684900.0],["2014-03-27",31.6218,31.8121,31.5605,31.7016,4778000.0],["2014-03-28",31.8059,31.99,31.2291,31.2843,4208300.0],["2014-03-31",31.5052,31.7261,31.2659,31.542,4813100.0],["2014-04-01",31.6771,32.1434,31.628,31.9716,4250800.0],["2014-04-02",31.9716,32.7755,31.9041,32.7325,6007200.0],["2014-04-03",32.7387,33.0332,32.6528,32.8307,6841400.0],["2014-04-04",33.0025,33.4076,31.9409,32.033,7013200.0],["2014-04-07",31.7139,32.1005,30.4681,31.0634,9146600.0],["2014-04-08",30.8977,31.2168,30.0263,30.1306,8246900.0],["2014-04-09",30.3699,31.1493,30.2288,31.0695,6018200.0],["2014-04-10",30.732,30.8486,29.0199,29.0567,13177200.0],["2014-04-11",28.84,29.2301,28.1713,28.7657,11465800.0],["2014-04-14",29.162,29.4096,28.6109,28.9948,7290800.0],["2014-04-15",29.3601,29.7749,28.9515,29.6325,9531100.0],["2014-04-16",30.0783,30.2393,29.4839,29.7935,7151000.0],["2014-04-17",29.6697,30.2021,29.5459,30.0597,6196800.0],["2014-04-21",30.0288,30.617,29.9669,30.6046,4445000.0],["2014-04-22",30.6418,31.2176,30.5551,30.9637,6613200.0],["2014-04-23",31.0442,31.1185,30.5798,31.0442,6578300.0],["2014-04-24",31.038,31.038,30.3384,30.5365,6628800.0],["2014-04-25",31.0875,31.5643,30.3074,30.425,7289100.0],["2014-04-28",30.6789,31.5271,30.6479,31.4962,7932200.0],["2014-04-29",31.5395,31.9048,31.4281,31.8058,5601300.0],["2014-04-30",31.8119,32.3011,31.5767,32.2453,7430600.0],["2014-05-01",32.1277,32.2577,31.8305,31.9543,4279800.0],["2014-05-02",31.8305,32.0225,31.5767,31.6881,3341300.0],["2014-05-05",31.5705,31.8058,31.1495,31.7996,2580300.0],["2014-05-06",31.7005,31.7624,31.4714,31.5209,3353200.0],["2014-05-07",32.4311,32.7345,31.7438,32.6849,7022600.0],["2014-05-08",32.623,32.8707,32.1711,32.2887,4092100.0],["2014-05-09",32.2392,32.4125,31.6262,32.3568,5012500.0],["2014-05-12",32.4187,32.5425,32.332,32.4249,3626400.0],["2014-05-13",32.4744,32.5054,32.1463,32.3197,4145200.0],["2014-05-14",32.3382,32.815,32.2453,32.7345,4878400.0],["2014-05-15",32.7902,32.8583,32.4559,32.623,6963800.0],["2014-05-16",32.5983,32.7964,32.4497,32.7716,5826200.0],["2014-05-19",32.7159,33.5641,32.6354,33.5022,6010500.0],["2014-05-20",33.3474,33.3908,33.0069,33.1493,5021200.0],["2014-05-21",33.1245,33.3351,32.8769,32.9821,4088000.0],["2014-05-22",32.9945,33.6446,32.7778,33.205,4486400.0],["2014-05-23",33.397,33.6694,33.3351,33.4032,3023500.0],["2014-05-27",33.558,33.558,33.2979,33.4279,3816300.0],["2014-05-28",33.4094,33.8118,33.3227,33.4775,4108300.0],["2014-05-29",33.496,33.7127,33.2793,33.4527,2768600.0],["2014-05-30",33.4217,33.7004,33.366,33.6384,4025600.0],["2014-06-02",33.7004,34.0223,33.3784,33.527,3635000.0],["2014-06-03",33.4713,33.7251,33.3536,33.6632,3078000.0],["2014-06-04",33.3846,33.8304,33.2298,33.7932,3388200.0],["2014-06-05",33.7747,34.2514,33.657,34.239,4847300.0],["2014-06-06",34.2514,34.3009,33.9852,34.1152,3449800.0],["2014-06-09",33.6942,33.979,33.2608,33.3351,6297500.0],["2014-06-10",32.9017,33.4837,32.3754,33.4156,8414700.0],["2014-06-11",33.3412,33.8675,33.2793,33.5765,5386800.0],["2014-06-12",33.5703,33.5889,33.0998,33.2236,3941600.0],["2014-06-13",33.2298,33.626,33.0874,33.5332,4413000.0],["2014-06-16",33.5456,33.6261,33.0936,33.4341,4410400.0],["2014-06-17",33.7375,33.7685,33.3413,33.6199,3385000.0],["2014-06-18",33.6013,33.8118,33.4341,33.787,3337300.0],["2014-06-19",33.5208,33.9356,33.3846,33.5518,3952800.0],["2014-06-20",34.4371,34.4371,32.914,33.0007,13457700.0],["2014-06-23",33.2855,33.6818,33.1493,33.2793,6235600.0],["2014-06-24",33.2731,33.4032,33.0812,33.1803,5483500.0],["2014-06-25",33.1369,34.5424,33.0626,34.0533,11085100.0],["2014-06-26",34.0966,35.0068,34.0347,34.9882,10716400.0],["2014-06-27",35.0315,35.2297,34.8458,35.1615,7490800.0],["2014-06-30",34.9882,35.2235,34.7343,34.9448,6229700.0],["2014-07-01",34.9325,35.4154,34.7777,35.2235,6869800.0],["2014-07-02",35.5764,35.9788,35.242,35.9788,6198500.0],["2014-07-03",35.8488,36.0779,35.694,36.0469,3828900.0],["2014-07-07",35.855,36.0036,35.533,35.5392,4736300.0],["2014-07-08",35.0934,35.273,34.3505,34.4805,9297300.0],["2014-07-09",34.4,34.4495,33.9418,34.0595,11516300.0],["2014-07-10",33.7437,34.5981,33.6075,34.5424,7553100.0],["2014-07-11",34.5237,35.3097,33.9872,34.2866,13586800.0],["2014-07-14",33.6191,34.3428,33.5131,34.218,30823300.0],["2014-07-15",34.0121,34.1182,33.3072,33.3384,16796400.0],["2014-07-16",33.2198,33.4819,32.3277,33.4694,23291200.0],["2014-07-17",33.1949,34.3116,32.989,33.3883,18699000.0],["2014-07-18",33.0639,34.3864,33.0639,34.2554,42456000.0],["2014-07-21",33.7751,33.9685,33.6316,33.6877,22334900.0],["2014-07-22",33.5754,33.9248,33.5318,33.7189,14724300.0],["2014-07-23",33.9872,34.193,33.7314,33.9872,15011300.0],["2014-07-24",33.825,34.0371,33.669,33.7376,11712800.0],["2014-07-25",33.9373,33.9934,33.0826,33.1762,11680900.0],["2014-07-28",33.3259,33.6877,33.1699,33.5255,10466000.0],["2014-07-29",33.407,33.4756,33.2136,33.3321,16171500.0],["2014-07-30",33.2386,33.6191,33.0826,33.5318,12680100.0],["2014-07-31",33.145,33.3134,32.6272,32.6521,15479900.0],["2014-08-01",32.4587,32.8393,32.2841,32.7395,11593200.0],["2014-08-04",32.8019,33.3134,32.6709,33.2448,10456300.0],["2014-08-05",32.9204,33.1824,32.7208,32.9329,12783800.0],["2014-08-06",32.1156,32.8518,32.047,32.4712,18126200.0],["2014-08-07",32.1843,32.883,32.0782,32.7083,17171700.0],["2014-08-08",32.8892,32.9953,32.621,32.9516,13117700.0],["2014-08-11",33.0639,33.4694,32.9204,33.2573,10074600.0],["2014-08-12",33.2011,33.251,32.7956,32.9641,8524600.0],["2014-08-13",33.0452,33.4632,32.9079,33.4382,9029400.0],["2014-08-14",33.4507,33.8312,33.3945,33.8063,7959800.0],["2014-08-15",33.8998,34.0558,33.4257,33.6253,10109300.0],["2014-08-18",33.931,34.0121,33.5879,33.8811,7370500.0],["2014-08-19",33.9872,34.505,33.8,34.4925,9159300.0],["2014-08-20",34.1993,34.4239,34.1182,34.349,7612200.0],["2014-08-21",34.1806,34.3864,34.1119,34.2866,8063200.0],["2014-08-22",34.2305,34.48,33.9123,34.4363,9314600.0],["2014-08-25",34.5486,34.8855,34.4239,34.8543,7553500.0],["2014-08-26",34.7358,34.898,34.7108,34.7795,9309800.0],["2014-08-27",34.8418,34.8418,34.5611,34.7483,11022600.0],["2014-08-28",34.636,34.7358,34.4675,34.6859,7277900.0],["2014-08-29",34.7795,34.8107,34.4613,34.4863,7524400.0],["2014-09-02",34.5798,34.6422,34.2866,34.3553,7354900.0],["2014-09-03",34.4114,34.6422,34.2055,34.6297,7562100.0],["2014-09-04",34.5362,34.6859,34.3677,34.6485,10019400.0],["2014-09-05",34.6173,34.898,34.2305,34.898,9914300.0],["2014-09-08",34.7982,34.9042,34.5424,34.6672,6568800.0],["2014-09-09",34.6422,35.6716,34.5798,35.5281,17558900.0],["2014-09-10",35.4969,35.7589,35.2536,35.6778,8740300.0],["2014-09-11",35.5593,36.1082,35.4657,36.0895,9943900.0],["2014-09-12",36.0895,36.6635,36.0209,36.1082,15556200.0],["2014-09-15",36.0272,36.2767,35.8525,36.1395,8632700.0],["2014-09-16",35.9523,36.6198,35.8462,36.5574,9112400.0],["2014-09-17",36.7383,37.4433,36.651,37.1937,14389400.0],["2014-09-18",37.1813,37.2125,36.8693,37.0877,10980500.0],["2014-09-19",37.331,37.3871,36.8132,36.8444,13986900.0],["2014-09-22",36.9504,36.9941,36.4389,36.626,9045900.0],["2014-09-23",35.4345,36.3515,35.3097,35.9086,24204400.0],["2014-09-24",35.971,37.0253,35.9398,36.8382,15763800.0],["2014-09-25",36.4763,37.1189,36.1644,36.1831,10079400.0],["2014-09-26",36.52,36.9567,36.2455,36.9255,15866000.0],["2014-09-29",36.2705,36.7009,36.1457,36.5075,7640400.0],["2014-09-30",36.3453,36.6884,36.0147,36.0334,8599000.0],["2014-10-01",36.1394,36.1457,35.5343,35.7028,8431900.0],["2014-10-02",35.8961,35.996,35.0228,35.3534,8371500.0],["2014-10-03",35.8213,36.6697,35.7714,36.6136,11675600.0],["2014-10-06",36.5512,36.8007,35.971,36.0646,7359900.0],["2014-10-07",35.9336,35.9336,35.2536,35.3409,8923500.0],["2014-10-08",35.2723,36.4638,35.0477,36.3952,10917200.0],["2014-10-09",36.5075,36.5262,35.3784,35.3846,11911600.0],["2014-10-10",35.1898,35.6171,34.5361,34.5487,12108700.0],["2014-10-13",34.4921,34.6618,33.6751,33.7002,16908200.0],["2014-10-14",33.6814,34.467,33.3231,34.0207,14293600.0],["2014-10-15",32.8894,35.0201,32.7197,34.335,122740200.0],["2014-10-16",35.0703,35.1332,33.21,33.2477,61236700.0],["2014-10-17",33.8008,33.8762,33.2477,33.5431,31891900.0],["2014-10-20",33.034,34.3099,32.8392,34.1967,17954600.0],["2014-10-21",34.7561,35.4789,34.5801,35.3783,17522100.0],["2014-10-22",35.7994,36.1074,35.3594,35.7617,16048100.0],["2014-10-23",36.5159,37.5215,36.3776,37.4084,14729300.0],["2014-10-24",37.2952,37.9677,37.2952,37.8923,10391600.0],["2014-10-27",37.93,38.326,37.842,38.018,10010900.0],["2014-10-28",38.1877,38.4202,37.9866,38.2945,9412500.0],["2014-10-29",38.3323,38.3323,37.3078,37.6975,16547900.0],["2014-10-30",37.71,38.6088,37.6535,38.4517,11635300.0],["2014-10-31",39.6333,40.2178,39.1996,39.8847,15009900.0],["2014-11-03",40.0104,40.1612,39.5578,39.7527,8250800.0],["2014-11-04",39.7275,39.9789,39.1682,39.3819,9741700.0],["2014-11-05",39.9035,40.0166,39.0927,39.3064,6465000.0],["2014-11-06",39.4384,39.8407,39.231,39.4133,5152400.0],["2014-11-07",39.1619,39.1745,38.5334,38.6528,7002600.0],["2014-11-10",38.9608,40.2618,38.8853,40.0921,9513000.0],["2014-11-11",40.0292,40.3497,39.9098,40.1298,5041200.0],["2014-11-12",39.9475,40.2366,39.9475,40.0732,5366700.0],["2014-11-13",40.3812,40.7205,39.8469,39.9915,4510200.0],["2014-11-14",40.2115,40.224,39.6772,40.224,4684900.0],["2014-11-17",40.2743,41.1102,40.2429,40.8777,7117100.0],["2014-11-18",40.7143,41.6319,40.7143,41.5125,6432200.0],["2014-11-19",41.4056,41.5753,40.9908,41.1668,5710900.0],["2014-11-20",40.8777,41.2799,40.8086,40.972,4975500.0],["2014-11-21",41.7387,42.3358,41.3239,42.3358,9165900.0],["2014-11-24",42.361,42.7758,42.361,42.5998,7730400.0],["2014-11-25",42.5118,42.87,42.2038,42.7757,7550800.0],["2014-11-26",42.9517,43.2786,42.6626,43.178,4046000.0],["2014-11-28",43.3666,43.6682,43.2974,43.4923,2953700.0],["2014-12-01",43.4168,43.6808,43.2597,43.4357,4885100.0],["2014-12-02",43.2911,43.6745,43.1466,43.5362,6491500.0],["2014-12-03",43.4734,43.6682,42.9957,43.0523,5817700.0],["2014-12-04",42.958,43.9071,42.9203,43.7248,7665300.0],["2014-12-05",43.6934,44.1019,43.5802,43.8128,4360100.0],["2014-12-08",43.8756,44.4727,43.5865,43.6305,5452100.0],["2014-12-09",42.87,43.486,42.4929,43.4545,6833800.0],["2014-12-10",43.6431,43.6431,42.4427,42.4741,8575700.0],["2014-12-11",41.7827,42.7129,41.6319,42.1284,9518000.0],["2014-12-12",41.8142,42.2164,40.8588,41.0222,9215500.0],["2014-12-15",41.3239,41.7765,40.7331,41.2422,7226000.0],["2014-12-16",40.9217,42.0718,40.7268,41.0097,8545100.0],["2014-12-17",41.1668,41.9461,40.9091,41.8393,5934900.0],["2014-12-18",42.6501,42.7443,42.2352,42.6878,7184700.0],["2014-12-19",42.5432,43.1277,42.009,42.5558,12631000.0],["2014-12-22",42.7632,42.8952,42.0027,42.0907,12876600.0],["2014-12-23",42.2541,42.3107,40.2366,40.444,12123000.0],["2014-12-24",40.6954,42.0781,40.6954,41.613,4705500.0],["2014-12-26",41.8016,42.2604,41.8016,42.097,4158200.0],["2014-12-29",41.8456,42.3421,41.745,42.1975,3872800.0],["2014-12-30",41.965,42.2101,41.4936,41.6696,5568800.0],["2014-12-31",41.9336,42.1724,41.0725,41.1291,3917300.0],["2015-01-02",41.1291,41.7325,41.1291,41.4119,5086100.0],["2015-01-05",41.1668,41.5439,40.1486,40.6326,8007400.0],["2015-01-06",41.2422,41.3239,40.0355,40.4315,5483700.0],["2015-01-07",40.5823,42.141,40.5257,42.0656,8283300.0],["2015-01-08",42.8386,42.9203,42.3735,42.5055,7949000.0],["2015-01-09",41.9147,42.2352,40.9217,41.3428,8779900.0],["2015-01-12",41.6947,42.0655,41.0474,41.3302,6159800.0],["2015-01-13",41.6151,41.8368,39.8358,40.1397,13908400.0],["2015-01-14",39.6522,40.5703,39.1709,40.3361,9448300.0],["2015-01-15",40.526,40.5957,39.8105,39.8232,6149100.0],["2015-01-16",39.8611,40.9186,39.6648,40.868,8106000.0],["2015-01-20",41.1972,41.3429,39.7345,40.1777,9065300.0],["2015-01-21",39.9561,40.1777,39.4369,39.7028,7979500.0],["2015-01-22",40.0194,40.1778,39.1836,39.8801,8941700.0],["2015-01-23",40.3107,40.3107,39.4812,39.5319,6881100.0],["2015-01-26",39.4242,39.9181,39.0569,39.7852,8181100.0],["2015-01-27",39.4686,40.2094,39.3862,39.9561,6532300.0],["2015-01-28",40.1714,40.2474,39.0633,39.1646,6910100.0],["2015-01-29",39.3356,40.1334,39.0,39.9688,8485600.0],["2015-01-30",39.3166,39.6902,38.0691,38.2148,17582500.0],["2015-02-02",38.9366,38.9366,37.1383,38.4364,11491100.0],["2015-02-03",39.0063,39.1076,37.9805,39.038,10721800.0],["2015-02-04",37.3283,37.3283,35.8719,36.0365,31250600.0],["2015-02-05",36.4417,36.8913,35.5552,36.7204,18964700.0],["2015-02-06",36.5431,36.6191,35.8972,36.0302,13890900.0],["2015-02-09",35.2513,35.6819,34.941,35.131,22522000.0],["2015-02-10",35.4159,36.0998,35.207,36.0238,18917000.0],["2015-02-11",36.3214,36.6191,35.6249,35.8972,14681600.0],["2015-02-12",36.3468,36.4608,35.5616,36.1251,11940900.0],["2015-02-13",36.3151,36.79,36.0302,36.7584,11303200.0],["2015-02-17",37.3283,37.3599,36.6634,37.1826,12789700.0],["2015-02-18",37.4549,37.6639,36.923,37.5119,10781700.0],["2015-02-19",37.3093,37.4106,37.1383,37.3599,8665500.0],["2015-02-20",37.7462,38.8417,37.4992,38.8163,15534000.0],["2015-02-23",38.9683,39.1963,38.1451,38.3541,11582700.0],["2015-02-24",38.5314,38.8163,38.3224,38.544,7900700.0],["2015-02-25",38.6897,38.6897,38.1261,38.3857,9983900.0],["2015-02-26",38.2148,38.5061,38.1641,38.3224,7328200.0],["2015-02-27",38.3288,38.6201,38.2275,38.3098,8649100.0],["2015-03-02",38.3097,38.468,38.0311,38.2844,6150900.0],["2015-03-03",38.2148,38.2781,37.6385,37.7525,7421000.0],["2015-03-04",37.5626,38.2591,37.3789,38.1641,8536000.0],["2015-03-05",36.2265,37.6639,35.8719,36.0048,47051800.0],["2015-03-06",36.0618,36.3468,35.1057,35.2323,22853000.0],["2015-03-09",35.4159,35.4793,34.9917,35.169,14779900.0],["2015-03-10",34.9664,35.6502,34.6877,35.3589,17907700.0],["2015-03-11",35.5806,36.0175,35.245,35.8529,14629000.0],["2015-03-12",35.9542,37.3029,35.8719,36.7267,18227800.0],["2015-03-13",36.8027,37.2776,36.3151,36.7267,10114500.0],["2015-03-16",37.018,37.8032,36.9357,37.4359,12098700.0],["2015-03-17",37.1826,38.1071,37.17,37.8222,10983600.0],["2015-03-18",37.8412,38.2591,37.5182,37.9235,11889200.0],["2015-03-19",38.0501,38.9303,37.9868,38.7467,14110500.0],["2015-03-20",38.943,39.0886,38.1958,38.2464,13313100.0],["2015-03-23",38.0248,38.7467,37.7525,38.2971,7926400.0],["2015-03-24",38.4047,38.5124,37.6449,37.7589,7970000.0],["2015-03-25",38.0438,38.0501,36.8597,36.866,11619200.0],["2015-03-26",36.714,36.7837,36.2328,36.2645,10853900.0],["2015-03-27",36.4924,36.7584,36.2898,36.5051,6830100.0],["2015-03-30",36.6824,36.942,36.5937,36.8787,5781900.0],["2015-03-31",36.733,37.2396,36.5431,37.0686,12313600.0],["2015-04-01",37.0306,37.037,35.6692,36.1568,14903300.0],["2015-04-02",36.3721,36.6064,36.0302,36.0998,8787000.0],["2015-04-06",35.9732,36.6571,35.8909,36.4798,10280100.0],["2015-04-07",36.885,37.2016,36.5937,36.9927,10171500.0],["2015-04-08",37.0433,37.3473,36.695,37.2396,11075800.0],["2015-04-09",37.4866,38.2654,37.3916,38.1958,12698000.0],["2015-04-10",38.3097,39.4685,38.1958,39.2596,17894700.0],["2015-04-13",39.4639,39.6874,38.985,39.0744,11400900.0],["2015-04-14",39.2021,39.4639,38.6339,39.4064,13071400.0],["2015-04-15",39.649,40.0321,39.566,39.6044,11534200.0],["2015-04-16",39.4575,40.1662,39.3617,39.9619,9815600.0],["2015-04-17",39.6618,40.0896,39.5022,39.7704,9905600.0],["2015-04-20",40.1662,40.8621,40.096,40.5684,12779200.0],["2015-04-21",40.7919,41.0154,40.3961,40.6131,8457300.0],["2015-04-22",40.6067,41.3282,40.5812,41.1941,13874300.0],["2015-04-23",41.6666,41.6985,40.0513,41.0218,18405300.0],["2015-04-24",41.0601,42.3753,40.9515,42.1838,14859500.0],["2015-04-27",42.1519,42.5605,41.4112,41.5134,18141700.0],["2015-04-28",41.2452,42.4519,40.9898,42.4519,13084900.0],["2015-04-29",41.9475,42.254,41.8262,41.9028,9864300.0],["2015-04-30",41.7496,42.088,41.0665,41.2835,10298600.0],["2015-05-01",41.5581,41.8199,40.7855,41.0665,9870800.0],["2015-05-04",41.0664,41.7815,40.8685,41.2963,8493500.0],["2015-05-05",40.9898,41.4368,40.7217,40.7728,7635900.0],["2015-05-06",40.9324,41.2005,40.479,40.8238,8476300.0],["2015-05-07",40.6004,41.3793,40.6004,41.3091,8638200.0],["2015-05-08",41.5645,42.0114,41.4368,41.6538,7541100.0],["2015-05-11",41.6219,42.0114,41.5517,41.6283,7978700.0],["2015-05-12",41.341,41.673,41.2388,41.3793,5927000.0],["2015-05-13",41.4879,41.7049,41.2644,41.6922,8519200.0],["2015-05-14",42.0497,42.3115,41.4623,42.1199,5868900.0],["2015-05-15",42.0944,42.4711,42.0816,42.1327,6786400.0],["2015-05-18",42.005,42.0816,41.59,41.8901,7858100.0],["2015-05-19",41.9539,42.2157,41.756,41.9667,7674600.0],["2015-05-20",42.088,42.2668,41.7496,42.0689,9956000.0],["2015-05-21",41.7879,42.0178,41.4176,41.9156,10553400.0],["2015-05-22",41.8071,42.0561,41.6985,41.8071,14041500.0],["2015-05-26",41.9603,42.7776,41.922,42.2029,21034300.0],["2015-05-27",42.6179,43.4096,42.503,43.0202,40778800.0],["2015-05-28",43.0457,43.1159,42.5413,43.0776,12891500.0],["2015-05-29",42.918,43.1096,42.3881,42.5158,9451000.0],["2015-06-01",42.6499,42.9436,42.3051,42.7329,12426700.0],["2015-06-02",42.586,42.9244,42.3498,42.5349,11133200.0],["2015-06-03",42.7137,42.9691,42.535,42.784,20804000.0],["2015-06-04",42.4902,43.333,42.4711,43.0457,10539000.0],["2015-06-05",42.7648,43.2628,42.5349,43.0329,8908900.0],["2015-06-08",43.3266,43.5437,43.1159,43.282,10276700.0],["2015-06-09",43.1096,43.4671,43.1032,43.2053,8132800.0],["2015-06-10",43.199,43.697,43.1223,43.5693,7349300.0],["2015-06-11",43.8438,43.8438,43.1926,43.4416,7552200.0],["2015-06-12",43.3458,43.3713,42.5158,42.8095,8249900.0],["2015-06-15",42.5605,42.8095,42.2029,42.7201,7028400.0],["2015-06-16",42.5988,43.033,42.535,42.6307,5200700.0],["2015-06-17",42.7584,43.4097,42.7009,43.2692,7377100.0],["2015-06-18",43.282,44.0992,43.282,44.0417,9079000.0],["2015-06-19",43.7353,44.5334,43.7353,44.361,9979500.0],["2015-06-22",44.5972,45.0761,44.5206,44.7696,10124900.0],["2015-06-23",44.6994,45.0058,44.4184,44.7057,8720000.0],["2015-06-24",45.025,45.1718,44.0736,44.195,9308200.0],["2015-06-25",44.4823,44.9356,44.2397,44.578,6191200.0],["2015-06-26",44.661,45.076,44.4887,44.9867,9669500.0],["2015-06-29",44.2269,44.7057,42.8286,42.8925,12057200.0],["2015-06-30",43.416,43.5565,42.5605,42.8989,11459600.0],["2015-07-01",43.3522,43.7991,43.2117,43.7417,7694900.0],["2015-07-02",43.8502,43.9907,43.282,43.5501,6245700.0],["2015-07-06",43.1159,44.0545,43.0904,43.5565,17029100.0],["2015-07-07",43.6842,43.9204,42.9819,43.7736,7821600.0],["2015-07-08",43.282,43.697,43.1479,43.199,5027200.0],["2015-07-09",43.7225,44.0034,43.2883,43.3969,6516800.0],["2015-07-10",44.0162,44.3737,43.7544,44.2014,6891400.0],["2015-07-13",44.6516,44.8317,44.4908,44.7481,5507000.0],["2015-07-14",44.8381,45.3591,44.6387,44.896,6628300.0],["2015-07-15",44.9024,45.0504,44.5808,44.8639,16761400.0],["2015-07-16",45.1147,45.2176,44.9153,45.0182,6843800.0],["2015-07-17",45.0182,45.1083,44.8317,45.0182,6141200.0],["2015-07-20",45.0247,45.7386,44.9346,45.5392,9633000.0],["2015-07-21",45.5457,46.0538,45.1662,45.372,5028500.0],["2015-07-22",45.1919,45.4427,45.044,45.3849,5701700.0],["2015-07-23",45.1855,45.6228,45.1147,45.3591,5636600.0],["2015-07-24",43.4359,44.3943,43.3202,43.7897,13495200.0],["2015-07-27",44.0341,45.6421,44.0341,44.6001,12841500.0],["2015-07-28",44.7031,45.9509,44.4329,45.8158,10098300.0],["2015-07-29",45.8544,45.9959,45.5006,45.5199,6793300.0],["2015-07-30",45.5778,45.5907,44.5551,45.1276,6820400.0],["2015-07-31",45.2691,45.2691,44.851,45.0311,6181300.0],["2015-08-03",45.1469,45.5328,44.5615,44.851,9872300.0],["2015-08-04",45.0504,45.2755,44.8124,44.9925,5410900.0],["2015-08-05",45.089,45.4363,45.0568,45.2176,10090200.0],["2015-08-06",45.2626,45.5264,44.2528,44.5358,6172200.0],["2015-08-07",44.4329,44.5744,43.5903,44.137,6214500.0],["2015-08-10",44.33,44.658,44.0598,44.5165,8189400.0],["2015-08-11",44.0598,44.568,43.6996,43.899,7473200.0],["2015-08-12",43.6289,44.33,43.2494,44.2206,8337600.0],["2015-08-13",44.1756,44.4393,43.8733,44.0856,7184900.0],["2015-08-14",44.0984,44.6645,44.002,44.1563,5864800.0],["2015-08-17",44.1949,44.9089,43.9312,44.6194,17669900.0],["2015-08-18",44.6516,44.8574,44.1692,44.2914,6376500.0],["2015-08-19",44.2206,44.4329,43.8733,44.1177,6270300.0],["2015-08-20",43.7382,44.0148,43.4038,43.4038,9600900.0],["2015-08-21",42.9278,43.1979,42.3425,42.3875,16277100.0],["2015-08-24",39.3451,41.7121,34.6497,40.8116,24292600.0],["2015-08-25",41.8794,41.8858,39.0106,39.0492,15267000.0],["2015-08-26",40.1813,40.6637,39.1586,40.6122,15289600.0],["2015-08-27",41.1847,41.5513,40.5222,41.4934,12592100.0],["2015-08-28",41.1075,41.6671,40.8052,41.1525,7316400.0],["2015-08-31",41.2555,41.3648,40.0398,40.1427,15581100.0],["2015-09-01",39.2358,39.641,38.6955,38.9142,12703200.0],["2015-09-02",39.596,39.6217,38.7727,39.2229,12044500.0],["2015-09-03",39.5252,40.0591,39.4609,39.6088,11777400.0],["2015-09-04",39.0106,39.1071,37.9236,38.4446,9281400.0],["2015-09-08",38.7341,39.1972,38.5347,38.9592,9263200.0],["2015-09-09",39.5702,39.5702,38.0201,38.1166,8436900.0],["2015-09-10",38.1809,38.6762,37.8786,38.3224,9306600.0],["2015-09-11",38.3481,38.4382,37.9301,38.1745,9365400.0],["2015-09-14",38.2259,38.3481,37.0103,37.9108,9095600.0],["2015-09-15",37.9365,38.2324,37.5441,38.078,10474700.0],["2015-09-16",38.271,38.361,37.7114,38.2774,8044200.0],["2015-09-17",38.3096,39.1843,38.2002,38.5025,10281700.0],["2015-09-18",38.2195,39.7696,37.9301,39.3773,28957000.0],["2015-09-21",39.3901,39.7118,38.1359,38.2002,11038100.0],["2015-09-22",37.4155,37.4734,36.605,37.1389,14192000.0],["2015-09-23",37.2418,37.5634,36.7594,36.9395,9827000.0],["2015-09-24",36.6179,36.9717,35.9683,36.3864,8625500.0],["2015-09-25",37.2032,37.229,35.428,35.8525,8673500.0],["2015-09-28",35.6274,35.6531,33.6656,33.7685,15123000.0],["2015-09-29",34.1544,34.8555,33.3697,33.955,12842800.0],["2015-09-30",34.4374,35.0549,34.3216,34.997,11895500.0],["2015-10-01",35.1707,35.5245,34.6883,35.4601,9255800.0],["2015-10-02",34.6497,35.9232,34.5532,35.9039,6942600.0],["2015-10-05",36.2706,36.6308,35.6595,36.4571,9332800.0],["2015-10-06",36.187,36.4507,34.7076,35.428,9008300.0],["2015-10-07",35.28,36.3735,34.6754,35.7817,11056100.0],["2015-10-08",35.4601,36.1226,35.2479,36.0455,6737300.0],["2015-10-09",36.1355,36.3413,35.6788,35.7882,7178500.0],["2015-10-12",35.8911,36.1934,35.711,35.8718,6515000.0],["2015-10-13",35.8134,35.9367,34.8656,34.924,9467900.0],["2015-10-14",35.1123,35.4563,34.7747,35.0149,8727400.0],["2015-10-15",35.2616,36.482,34.9565,36.443,7781600.0],["2015-10-16",36.5404,36.9818,36.2158,36.6962,7342800.0],["2015-10-19",36.5404,36.8066,36.1509,36.456,6463000.0],["2015-10-20",36.4495,36.5988,35.4628,35.5927,6494600.0],["2015-10-21",35.8848,36.099,34.4501,34.9435,11638800.0],["2015-10-22",34.976,35.3395,29.5037,31.3343,46517700.0],["2015-10-23",32.0743,33.5803,31.5744,32.678,26214800.0],["2015-10-26",32.5676,34.0672,32.0353,33.6712,13890400.0],["2015-10-27",33.7621,34.7228,33.7621,34.1321,11710800.0],["2015-10-28",34.2879,34.95,33.8075,34.5735,7869000.0],["2015-10-29",34.5346,35.8199,34.4177,35.1188,9304400.0],["2015-10-30",37.5661,39.4226,37.4297,38.6566,27465600.0],["2015-11-02",39.9874,41.6752,39.8835,41.1429,17008700.0],["2015-11-03",40.9741,41.3636,40.1951,40.5262,8754700.0],["2015-11-04",40.5262,41.6427,40.4418,41.4155,10342600.0],["2015-11-05",41.3506,41.6622,40.0458,40.7469,10237200.0],["2015-11-06",40.4093,41.7401,40.3314,41.6297,7261100.0],["2015-11-09",41.2986,41.6297,40.9676,41.0455,8239400.0],["2015-11-10",41.1104,41.2986,40.4288,40.4418,6897600.0],["2015-11-11",40.3769,40.4223,39.3187,39.507,8212500.0],["2015-11-12",39.4616,40.0718,39.0461,39.098,7765500.0],["2015-11-13",38.9552,39.5784,38.2282,38.8579,7834400.0],["2015-11-16",38.78,39.4745,38.6631,38.9552,6965100.0],["2015-11-17",39.0136,40.0718,38.7735,39.1954,8405400.0],["2015-11-18",39.1175,39.6368,38.8514,39.5914,5470200.0],["2015-11-19",39.7407,40.0718,39.0396,39.3058,5571200.0],["2015-11-20",39.5589,39.8316,39.3187,39.6693,7490200.0],["2015-11-23",39.7991,39.9419,39.494,39.6953,6405000.0],["2015-11-24",39.3123,40.0198,39.2928,39.6823,5213500.0],["2015-11-25",39.6628,39.6823,39.0851,39.137,4879800.0],["2015-11-27",39.0591,39.2409,38.6956,38.9487,2404100.0],["2015-11-30",38.9228,39.0851,37.6245,37.7478,12660200.0],["2015-12-01",37.7998,38.3645,37.1052,38.3126,11290500.0],["2015-12-02",38.41,38.5528,37.2415,37.4687,7663000.0],["2015-12-03",37.4622,37.4881,36.047,36.43,9701500.0],["2015-12-04",36.6767,37.3129,36.482,37.1181,6748100.0],["2015-12-07",37.5855,37.644,36.1964,36.5274,7890900.0],["2015-12-08",36.0665,36.9169,36.0341,36.7871,6896200.0],["2015-12-09",36.5339,37.2869,36.1704,36.3716,6207900.0],["2015-12-10",36.3522,36.7741,36.125,36.2093,6736900.0],["2015-12-11",36.2093,36.2093,34.9565,35.0798,9388600.0],["2015-12-14",34.8656,36.0146,34.5605,35.9886,9419500.0],["2015-12-15",36.4495,37.0013,36.2937,36.6053,6990000.0],["2015-12-16",36.7871,37.4492,36.482,37.4103,6282500.0],["2015-12-17",37.4297,37.605,36.5794,36.5988,7848900.0],["2015-12-18",36.2872,36.4171,35.9367,36.1834,13807000.0],["2015-12-21",36.3521,36.5209,36.1574,36.482,4572100.0],["2015-12-22",36.7027,37.644,36.6248,37.3843,8390800.0],["2015-12-23",37.5725,38.0464,37.3973,38.027,6634400.0],["2015-12-24",37.8971,38.1243,37.6504,37.9491,2152900.0],["2015-12-28",37.8257,38.2801,37.4947,38.1373,5585800.0],["2015-12-29",38.3126,38.754,38.3126,38.5917,5073900.0],["2015-12-30",38.5593,39.0266,38.5008,38.8189,5220300.0],["2015-12-31",38.6242,38.9033,38.4294,38.4554,6104800.0],["2016-01-04",37.6894,37.8582,36.6118,37.3973,10308400.0],["2016-01-05",37.644,37.8127,36.8845,37.2415,7179600.0],["2016-01-06",36.5923,37.3648,36.469,37.248,8952700.0],["2016-01-07",36.6897,37.5466,36.5729,37.1376,9292600.0],["2016-01-08",37.3583,37.5271,36.0146,36.125,7985200.0],["2016-01-11",36.2613,36.3392,34.2944,34.976,10483300.0],["2016-01-12",35.359,35.6835,34.7747,35.5991,6799600.0],["2016-01-13",35.7828,35.8287,33.441,33.5722,10432200.0],["2016-01-14",33.6641,37.2784,33.2639,35.7894,16704900.0],["2016-01-15",34.7726,37.6589,34.7726,37.613,27008800.0],["2016-01-19",37.7376,37.8688,35.5729,36.0714,13644500.0],["2016-01-20",35.5598,38.0,35.2252,37.4883,11993100.0],["2016-01-21",37.5802,38.551,37.3375,38.282,12097000.0],["2016-01-22",38.7675,38.9839,37.9278,38.5903,10383800.0],["2016-01-25",38.7215,39.2332,38.164,38.4723,9681900.0],["2016-01-26",38.7084,38.879,37.5277,38.2164,7421100.0],["2016-01-27",38.282,38.6559,37.0291,37.4621,9077700.0],["2016-01-28",37.5408,37.8688,35.9337,36.6356,10521100.0],["2016-01-29",35.0416,36.2813,35.0416,36.0124,17768700.0],["2016-02-01",35.527,35.9993,34.4446,35.6779,11693300.0],["2016-02-02",35.1859,35.9337,34.976,35.3892,7918300.0],["2016-02-03",35.7697,37.508,35.4548,37.285,16435700.0],["2016-02-04",37.2194,37.5933,36.3142,37.2325,10351200.0],["2016-02-05",36.898,36.957,34.5168,34.8448,13263200.0],["2016-02-08",34.4906,35.4876,34.0707,34.6939,9369400.0],["2016-02-09",34.3135,35.3827,34.1495,35.0809,7655800.0],["2016-02-10",35.4942,35.8746,34.4709,34.5824,9302800.0],["2016-02-11",34.3069,34.8448,33.992,34.2282,8551100.0],["2016-02-12",34.4578,34.7464,33.8477,34.4906,9976200.0],["2016-02-16",35.0547,35.3368,34.589,35.1006,8313000.0],["2016-02-17",35.6451,36.1764,34.9957,36.0846,10005600.0],["2016-02-18",36.4257,36.4257,35.5335,35.7828,6555000.0],["2016-02-19",35.75,36.078,35.4089,35.6123,8532500.0],["2016-02-22",35.6123,36.2879,35.2515,36.2617,9381800.0],["2016-02-23",36.5372,36.9373,36.078,36.1239,8629700.0],["2016-02-24",35.855,36.1239,35.4286,36.0058,6633800.0],["2016-02-25",36.1895,36.8848,35.7041,36.8652,7076300.0],["2016-02-26",36.9045,37.2522,36.6028,36.734,5298000.0],["2016-02-29",36.6487,36.7339,35.7303,35.8222,8395100.0],["2016-03-01",35.9337,36.957,35.5795,36.957,7106000.0],["2016-03-02",36.8455,37.016,36.3404,36.5372,7054800.0],["2016-03-03",36.5306,36.793,36.1764,36.688,9283900.0],["2016-03-04",36.734,37.1931,36.2748,36.8324,6439700.0],["2016-03-07",36.5372,37.0619,35.9665,36.9963,7741800.0],["2016-03-08",36.852,37.0423,36.2289,36.2879,5303700.0],["2016-03-09",36.4125,37.1603,36.1042,36.9898,8402500.0],["2016-03-10",37.1013,37.6326,36.2879,36.8848,5627900.0],["2016-03-11",36.9963,37.9606,36.9635,37.8688,6537400.0],["2016-03-14",37.8294,37.8688,37.3702,37.5277,4650800.0],["2016-03-15",37.1603,37.344,36.1633,36.4847,5779600.0],["2016-03-16",36.4585,37.0882,36.242,36.9373,6245400.0],["2016-03-17",37.0357,37.0357,35.691,36.2879,8308800.0],["2016-03-18",36.465,37.1275,35.9468,37.1079,11029800.0],["2016-03-21",37.0751,37.2456,36.5569,36.7405,6632900.0],["2016-03-22",36.57,37.7441,36.57,37.7179,7661600.0],["2016-03-23",37.4949,37.7179,36.8783,36.9701,5116400.0],["2016-03-24",36.8258,36.898,36.5175,36.8127,5278900.0],["2016-03-28",36.9636,37.1931,36.6028,36.8061,3803100.0],["2016-03-29",36.7996,37.4555,36.2223,37.4227,4567900.0],["2016-03-30",37.672,37.7376,37.2063,37.3899,3650300.0],["2016-03-31",37.403,37.6917,37.2718,37.4686,4930300.0],["2016-04-01",37.1144,37.7638,36.9701,37.6654,4525700.0],["2016-04-04",37.8097,38.9642,37.7114,38.8396,8108100.0],["2016-04-05",38.4001,39.0692,38.1049,38.4001,6779400.0],["2016-04-06",38.387,39.2922,38.387,39.2857,6322800.0],["2016-04-07",38.9774,39.2922,38.5444,38.8986,7827600.0],["2016-04-08",39.0233,39.2266,38.1574,38.3542,5750000.0],["2016-04-11",38.4329,38.8658,38.2099,38.3739,4894000.0],["2016-04-12",38.6887,39.3906,38.4985,39.2857,7243700.0],["2016-04-13",39.6499,39.736,38.8751,39.1135,7023000.0],["2016-04-14",39.1731,39.3983,39.0737,39.2592,5185600.0],["2016-04-15",39.438,39.5638,38.928,39.4115,4660800.0],["2016-04-18",39.4049,39.9479,39.2724,39.6565,6089400.0],["2016-04-19",39.7956,40.5506,39.5174,39.8486,6149300.0],["2016-04-20",39.8486,40.4711,39.7095,40.0539,4443600.0],["2016-04-21",40.1135,40.683,40.0936,40.6433,5702400.0],["2016-04-22",40.597,41.0539,40.3718,40.6764,5103000.0],["2016-04-25",40.4844,40.5969,40.2327,40.3784,4320500.0],["2016-04-26",40.3718,40.5903,40.087,40.3519,4281700.0],["2016-04-27",40.3519,40.7162,39.9016,40.1996,6679200.0],["2016-04-28",38.7823,41.1268,38.1002,40.5307,16235400.0],["2016-04-29",40.4181,40.6963,40.0539,40.3983,13052700.0],["2016-05-02",40.2592,41.0605,40.1996,40.6897,9512000.0],["2016-05-03",40.3917,41.1201,40.2128,40.9082,9316600.0],["2016-05-04",40.5969,40.8287,40.4049,40.7029,8691400.0],["2016-05-05",40.6698,41.3254,40.4579,41.2857,8646200.0],["2016-05-06",41.0605,41.5572,40.8287,41.3983,10880700.0],["2016-05-09",41.299,42.299,41.246,42.1864,9917400.0],["2016-05-10",42.0606,42.2261,41.9347,42.2129,12103400.0],["2016-05-11",42.2327,42.2725,41.4844,41.5241,9375200.0],["2016-05-12",41.6301,41.7692,41.3188,41.3851,9589500.0],["2016-05-13",41.1599,41.6301,40.9413,41.0605,7339600.0],["2016-05-16",41.0009,41.4711,40.7294,41.3586,6707400.0],["2016-05-17",41.3519,41.5837,38.7426,39.9016,31528900.0],["2016-05-18",39.6499,40.2658,39.4446,40.0406,10622000.0],["2016-05-19",39.7757,39.9678,39.0075,39.2592,9917900.0],["2016-05-20",39.491,39.7691,39.0936,39.5307,11259400.0],["2016-05-23",39.5704,39.63,39.1598,39.2724,6468900.0],["2016-05-24",39.5572,40.3387,39.4181,40.1996,8888100.0],["2016-05-25",40.4513,40.7095,40.2592,40.544,5857600.0],["2016-05-26",40.3983,41.1731,40.332,40.9943,6537100.0],["2016-05-27",41.0539,41.8553,40.9943,41.5307,5768000.0],["2016-05-31",41.5307,42.0473,41.4844,41.6764,7147900.0],["2016-06-01",41.6765,41.8354,41.4778,41.6102,5284400.0],["2016-06-02",41.6367,43.1467,41.6102,43.1069,11628000.0],["2016-06-03",42.8884,43.2924,42.2195,43.0473,10621600.0],["2016-06-06",41.1466,41.7162,40.9744,41.6036,16403400.0],["2016-06-07",41.4513,42.1135,41.2592,41.789,10980100.0],["2016-06-08",41.1996,41.2592,40.6433,40.8817,13173000.0],["2016-06-09",40.7294,41.1731,40.0804,40.2327,11503700.0],["2016-06-10",39.7294,40.4049,39.5506,40.3983,11052300.0],["2016-06-13",40.0406,40.6565,39.6367,39.6896,11673600.0],["2016-06-14",39.3784,39.9877,39.1797,39.6698,11560200.0],["2016-06-15",39.9281,40.5771,39.7426,40.0009,7739300.0],["2016-06-16",39.6896,40.3585,39.6764,40.332,7011200.0],["2016-06-17",40.3188,40.3784,39.4512,39.7426,12574700.0],["2016-06-20",40.1598,40.5175,39.7757,39.8088,7076500.0],["2016-06-21",39.8685,40.0009,39.5704,39.7228,6366500.0],["2016-06-22",39.736,40.5175,39.683,39.9943,6718600.0],["2016-06-23",40.3056,40.6102,40.1466,40.6036,5328200.0],["2016-06-24",39.2459,40.1334,39.1929,39.6433,9878500.0],["2016-06-27",39.3254,39.5241,38.63,38.8618,7945500.0],["2016-06-28",39.2592,39.8221,39.1731,39.7294,9897600.0],["2016-06-29",40.1201,41.0804,39.8883,40.9347,9308000.0],["2016-06-30",40.9215,41.0738,40.491,41.0009,7920600.0],["2016-07-01",41.0473,41.8685,40.948,41.5307,6533700.0],["2016-07-05",41.3917,41.5307,40.9082,41.0076,6293600.0],["2016-07-06",40.9546,42.2261,40.9281,41.9678,9202200.0],["2016-07-07",42.1202,42.2195,41.8619,42.0076,7081900.0],["2016-07-08",42.0407,42.703,41.5506,42.491,7921700.0],["2016-07-11",42.5506,43.0407,42.4314,42.6169,9641500.0],["2016-07-12",42.8288,43.5838,42.597,43.3785,11870500.0],["2016-07-13",43.2983,43.452,42.9242,43.2716,7684200.0],["2016-07-14",42.5567,42.8507,42.049,42.5033,12090100.0],["2016-07-15",42.6369,42.8707,42.1759,42.3029,8827500.0],["2016-07-18",42.2427,42.6035,42.2093,42.4632,6384800.0],["2016-07-19",42.363,42.7371,42.1492,42.3029,5794500.0],["2016-07-20",42.4699,42.6903,42.3095,42.363,7502800.0],["2016-07-21",42.2427,42.7572,42.2026,42.6837,6145500.0],["2016-07-22",42.7571,42.8173,42.4765,42.6302,4972900.0],["2016-07-25",42.697,43.0912,42.5634,42.9709,7241200.0],["2016-07-26",43.0311,43.2449,42.7304,43.0578,4885200.0],["2016-07-27",43.0377,43.4987,42.9709,43.3584,6220400.0],["2016-07-28",43.2849,43.4653,42.7104,43.2382,6556100.0],["2016-07-29",43.6056,44.3606,43.5255,44.247,10525000.0],["2016-08-01",44.247,44.8148,44.247,44.7213,7599000.0],["2016-08-02",44.7146,44.8015,44.1267,44.6144,8763200.0],["2016-08-03",44.6345,44.7614,44.2403,44.4741,6355100.0],["2016-08-04",44.4808,44.748,44.1468,44.1601,4901900.0],["2016-08-05",44.1935,44.4942,44.1735,44.4541,5045600.0],["2016-08-08",44.3472,44.5409,43.9263,44.3205,5309300.0],["2016-08-09",44.3205,44.9284,44.2603,44.6011,5717300.0],["2016-08-10",44.561,44.7347,44.2202,44.3806,4506100.0],["2016-08-11",44.6679,44.8349,44.561,44.728,4246600.0],["2016-08-12",44.6679,45.0219,44.4608,44.8883,5215400.0],["2016-08-15",45.0754,45.5096,44.9752,45.0219,5215400.0],["2016-08-16",44.8483,45.1689,44.4274,44.5877,7147600.0],["2016-08-17",44.5543,44.9952,44.3272,44.6478,7945400.0],["2016-08-18",44.4741,45.0487,44.4608,44.6077,8205800.0],["2016-08-19",44.4741,44.8816,44.434,44.8282,6709400.0],["2016-08-22",44.9685,45.2892,44.708,44.7681,7884800.0],["2016-08-23",44.9351,45.0887,44.0866,44.2069,10227800.0],["2016-08-24",44.3004,44.4474,43.3183,43.4653,8551100.0],["2016-08-25",43.452,43.7125,42.9375,43.2382,6379000.0],["2016-08-26",43.2114,43.4386,42.8975,43.1647,7041600.0],["2016-08-29",43.3183,43.4853,42.8841,43.0979,5099200.0],["2016-08-30",43.1179,43.2315,42.8306,42.864,5531800.0],["2016-08-31",42.8974,43.0578,42.4231,42.824,6750000.0],["2016-09-01",42.824,42.8507,42.4966,42.7772,5126700.0],["2016-09-02",43.0043,43.0778,42.6703,42.8373,4100800.0],["2016-09-06",43.2248,43.3584,42.7906,43.1647,6286300.0],["2016-09-07",43.0043,43.5188,42.9509,43.4052,5714300.0],["2016-09-08",42.7304,42.8574,42.383,42.7972,8238800.0],["2016-09-09",42.2361,42.7572,42.1292,42.3296,8848500.0],["2016-09-12",42.0757,42.9108,41.8619,42.8106,6653000.0],["2016-09-13",42.53,42.8574,42.0958,42.3162,7640400.0],["2016-09-14",42.363,42.7304,42.1292,42.3162,5890000.0],["2016-09-15",42.2026,42.6369,42.0356,42.3229,7806800.0],["2016-09-16",42.4432,42.6169,42.2026,42.2695,11165300.0],["2016-09-19",42.5033,42.5634,41.9755,42.0289,7903500.0],["2016-09-20",42.3296,42.4565,41.9287,42.2761,4826500.0],["2016-09-21",42.4164,42.9242,42.2227,42.824,7587400.0],["2016-09-22",42.8373,43.5588,42.8106,43.4787,5416100.0],["2016-09-23",43.4586,43.6457,43.2582,43.4119,5154200.0],["2016-09-26",43.1046,43.3451,42.7705,42.8039,5567700.0],["2016-09-27",42.7237,43.2582,42.55,43.138,4358300.0],["2016-09-28",43.3851,43.3851,42.6837,42.9041,5645600.0],["2016-09-29",42.9576,42.9643,41.9555,41.9688,6431200.0],["2016-09-30",41.8686,42.2628,41.7216,42.1358,7325400.0],["2016-10-03",42.1024,42.2828,41.588,42.2427,4239600.0],["2016-10-04",42.2962,42.4431,41.7884,42.0891,4719400.0],["2016-10-05",42.1425,42.5901,42.0891,42.3496,4442500.0],["2016-10-06",42.196,42.2294,41.7951,41.9755,4446100.0],["2016-10-07",42.1559,42.4766,41.755,42.0423,3812700.0],["2016-10-10",42.1358,42.53,42.0356,42.2962,3135300.0],["2016-10-11",42.1425,42.2628,41.4544,41.6815,5308400.0],["2016-10-12",41.8029,41.958,41.1422,41.2703,4563800.0],["2016-10-13",41.1017,41.54,40.9129,41.2298,5988600.0],["2016-10-14",41.4321,41.4793,40.5556,40.5691,5606500.0],["2016-10-17",40.5219,40.9331,40.36,40.5488,6138700.0],["2016-10-18",40.8724,41.5467,40.7241,41.4995,6655100.0],["2016-10-19",41.8299,41.9108,41.2433,41.4186,5588900.0],["2016-10-20",41.4321,41.7894,41.3512,41.6411,4391300.0],["2016-10-21",41.3849,41.4253,40.8927,41.1152,4341700.0],["2016-10-24",41.2163,41.5872,41.1422,41.2096,3934800.0],["2016-10-25",41.1691,41.5737,41.0949,41.4995,6432800.0],["2016-10-26",41.4725,41.6074,40.9331,41.1422,4560800.0],["2016-10-27",41.4321,41.6141,40.859,41.4388,6612500.0],["2016-10-28",38.8025,39.3689,37.1237,38.8363,24865300.0],["2016-10-31",38.4722,38.634,37.5687,37.6091,14185800.0],["2016-11-01",37.7575,38.1688,37.5417,38.0609,9799400.0],["2016-11-02",38.0676,38.5598,38.0271,38.2901,9746200.0],["2016-11-03",38.5126,38.6272,37.6563,37.6833,9842600.0],["2016-11-04",37.8047,38.3441,37.6698,37.7844,11187000.0],["2016-11-07",38.3036,41.2365,38.189,39.7195,17763100.0],["2016-11-08",39.6453,40.1915,39.1262,39.6521,9353200.0],["2016-11-09",43.2188,43.6166,40.7309,42.2344,18694000.0],["2016-11-10",42.5176,43.8593,42.3356,43.1514,15948700.0],["2016-11-11",42.8412,43.0503,42.3356,42.5446,10201600.0],["2016-11-14",42.7468,42.9087,41.9715,42.4569,8315700.0],["2016-11-15",42.7401,42.7401,41.7894,42.3895,5610300.0],["2016-11-16",42.2546,42.4569,41.4118,41.4928,6571200.0],["2016-11-17",41.6343,41.7962,41.2163,41.6006,4879500.0],["2016-11-18",41.5669,41.8973,40.7174,40.805,7023200.0],["2016-11-21",40.9264,40.9938,40.5893,40.7376,6328300.0],["2016-11-22",40.7848,40.832,39.5172,39.733,8518600.0],["2016-11-23",39.6521,40.7106,39.5105,40.5758,5546600.0],["2016-11-25",40.4814,40.9062,40.2319,40.7983,2941600.0],["2016-11-28",39.8678,40.414,39.7869,40.0903,6274600.0],["2016-11-29",40.2521,41.8703,40.1308,41.5265,11858800.0],["2016-11-30",41.5534,41.695,40.8792,40.9938,9025200.0],["2016-12-01",41.014,41.014,39.6116,39.8881,8266200.0],["2016-12-02",39.9083,40.4544,39.7465,40.0701,8020700.0],["2016-12-05",40.1847,41.277,40.1645,41.0343,10227700.0],["2016-12-06",40.9669,41.6141,40.6769,41.5467,7610400.0],["2016-12-07",40.6297,40.8927,39.6453,40.4477,13095600.0],["2016-12-08",40.4679,41.1152,39.8409,41.0612,9192300.0],["2016-12-09",41.2568,41.7557,41.0747,41.4928,7102900.0],["2016-12-12",41.486,42.1063,41.4725,41.8299,5984500.0],["2016-12-13",42.0254,42.0996,41.3714,41.7962,8599600.0],["2016-12-14",41.4995,42.0052,41.4725,41.5804,5115700.0],["2016-12-15",41.6681,41.8771,41.4995,41.8164,6416900.0],["2016-12-16",41.8838,42.1333,41.6883,41.9512,10555800.0],["2016-12-19",42.0524,42.6997,41.8838,41.9512,5976800.0],["2016-12-20",42.0322,42.2816,41.6344,41.9108,5751800.0],["2016-12-21",41.958,42.0793,41.4186,41.4321,5498700.0],["2016-12-22",41.5197,41.749,41.3646,41.5737,5626000.0],["2016-12-23",41.6546,42.0726,41.4456,42.0321,4795900.0],["2016-12-27",42.1535,42.4906,42.0794,42.14,5396200.0],["2016-12-28",42.1468,42.3086,41.9715,41.9849,5190400.0],["2016-12-29",42.0659,42.5176,42.0659,42.2951,4990000.0],["2016-12-30",42.2951,42.4299,42.0793,42.2209,5999200.0],["2017-01-03",42.4232,42.4974,41.7625,42.0793,9328200.0],["2017-01-04",42.2344,43.0165,42.2344,42.6727,8674800.0],["2017-01-05",42.7334,43.1177,42.4974,42.9963,5359400.0],["2017-01-06",43.0705,43.1514,42.8278,43.0098,4722300.0],["2017-01-09",43.0165,43.4076,42.9828,43.293,8794500.0],["2017-01-10",43.1851,43.4885,42.9963,43.1986,6523500.0],["2017-01-11",43.1645,43.3484,41.2644,41.639,13565200.0],["2017-01-12",41.387,41.8365,41.1486,41.7343,8194400.0],["2017-01-13",41.782,42.5039,41.5777,42.2179,7295100.0],["2017-01-17",42.0544,42.2519,41.6118,42.1293,8446700.0],["2017-01-18",42.0612,42.32,41.7616,41.9931,5519400.0],["2017-01-19",41.8501,42.143,41.6254,41.8025,5384200.0],["2017-01-20",41.8229,42.0681,41.5981,41.6458,6730000.0],["2017-01-23",41.5573,41.7207,41.3257,41.5164,5244700.0],["2017-01-24",41.4823,41.496,40.6379,41.2576,6642000.0],["2017-01-25",41.2712,41.9727,41.0942,41.8025,8052800.0],["2017-01-26",41.6526,42.1566,41.5913,41.7275,7765300.0],["2017-01-27",40.8626,41.7139,40.5357,40.8626,14151200.0],["2017-01-30",40.8013,41.1827,40.3654,41.1555,7792700.0],["2017-01-31",40.8694,41.7616,40.6923,41.6186,8149800.0],["2017-02-01",41.5913,41.6118,41.0465,41.4687,5888700.0],["2017-02-02",41.3053,41.6254,41.1895,41.4687,5365300.0],["2017-02-03",41.4755,41.5845,41.1623,41.3189,6470300.0],["2017-02-06",41.2099,41.5232,41.101,41.3053,5358100.0],["2017-02-07",41.3053,41.4551,41.135,41.244,4210300.0],["2017-02-08",40.958,41.5573,40.8967,41.2168,5357800.0],["2017-02-09",41.2168,41.5437,41.1486,41.4347,4324600.0],["2017-02-10",41.4415,41.5437,41.0465,41.1486,5749200.0],["2017-02-13",41.2576,41.4483,41.1555,41.2099,6396000.0],["2017-02-14",41.1623,41.53,40.9648,41.4211,13562200.0],["2017-02-15",41.4892,42.1157,41.135,41.9863,8927600.0],["2017-02-16",41.9999,42.1634,41.4143,41.8705,5662000.0],["2017-02-17",41.9114,42.2792,41.6594,42.0681,8124400.0],["2017-02-21",42.1157,42.2996,41.8842,42.1089,8503500.0],["2017-02-22",42.034,42.1906,41.748,41.7888,6422200.0],["2017-02-23",42.0068,42.3882,41.8501,42.1838,8057700.0],["2017-02-24",42.1702,42.3813,41.8774,42.286,6536400.0],["2017-02-27",42.2383,42.4767,42.0068,42.3745,5214100.0],["2017-02-28",42.2996,42.4971,42.0136,42.1157,6756100.0],["2017-03-01",42.3337,42.8581,42.1906,42.79,7737400.0],["2017-03-02",42.7559,43.3144,42.6333,43.076,8190000.0],["2017-03-03",42.9807,43.2667,42.79,43.1373,6125800.0],["2017-03-06",42.9057,43.4846,42.824,43.2803,6837000.0],["2017-03-07",43.0011,43.6821,42.8853,43.3757,9638000.0],["2017-03-08",43.4165,44.0499,43.2463,43.6821,7049700.0],["2017-03-09",43.6821,44.0771,43.6208,43.9273,6957000.0],["2017-03-10",44.4721,45.2553,44.3427,44.8671,12788100.0],["2017-03-13",44.8603,44.908,44.4721,44.8467,7577400.0],["2017-03-14",44.8671,44.9829,44.6764,44.7241,3727200.0],["2017-03-15",44.7446,45.4869,44.7309,45.3234,5241200.0],["2017-03-16",45.2213,45.2553,44.6424,44.8808,5162800.0],["2017-03-17",44.9761,45.0101,44.6083,44.7377,11288000.0],["2017-03-20",44.799,44.9557,44.6492,44.8127,4252100.0],["2017-03-21",44.9216,44.9489,44.2951,44.5062,5187400.0],["2017-03-22",44.5266,44.765,44.3359,44.622,5662600.0],["2017-03-23",44.622,44.9965,44.513,44.7105,4099500.0],["2017-03-24",44.6152,45.0238,44.4858,44.6901,4056300.0],["2017-03-27",44.5198,45.1396,44.4313,45.017,4962300.0],["2017-03-28",44.9216,45.0919,44.7037,44.9352,5067400.0],["2017-03-29",44.9148,45.1327,44.7309,44.7922,3649900.0],["2017-03-30",44.7854,44.8263,44.4381,44.5811,3749600.0],["2017-03-31",44.5811,44.622,44.37,44.3768,4057800.0],["2017-04-03",44.4313,44.6696,44.1861,44.2883,5229600.0],["2017-04-04",44.3496,44.4721,44.1521,44.3427,3457900.0],["2017-04-05",44.4245,44.7854,44.1725,44.2406,4396300.0],["2017-04-06",44.2883,44.3972,44.0295,44.3223,4628400.0],["2017-04-07",44.3087,44.9012,44.152,44.6356,6089300.0],["2017-04-10",44.6083,44.799,44.2065,44.2474,7136200.0],["2017-04-11",44.3162,44.3162,43.5527,44.1442,5404500.0],["2017-04-12",44.1373,44.3024,43.7934,44.2749,6122000.0],["2017-04-13",44.1855,44.5156,44.0754,44.1098,3896700.0],["2017-04-17",44.5638,44.6876,44.0617,44.2336,4189500.0],["2017-04-18",44.041,44.0754,43.4151,43.7797,4755800.0],["2017-04-19",43.9516,43.9723,43.5458,43.6421,4057100.0],["2017-04-20",43.8278,44.0204,43.5321,43.8691,5708600.0],["2017-04-21",43.8553,44.2199,43.7109,43.8966,4154900.0],["2017-04-24",44.2955,44.8183,44.1993,44.4744,7121000.0],["2017-04-25",44.667,45.1415,44.5844,44.777,5352900.0],["2017-04-26",44.8389,45.341,44.722,44.7357,5008900.0],["2017-04-27",45.0177,46.4278,44.7908,45.4442,11692900.0],["2017-04-28",45.4373,45.6162,45.0109,45.3548,5521100.0],["2017-05-01",45.396,45.8569,45.3548,45.7262,4575800.0],["2017-05-02",45.7468,45.8638,45.5199,45.8294,4342800.0],["2017-05-03",45.7056,46.0013,45.5405,45.905,4993400.0],["2017-05-04",45.905,46.359,45.8225,46.2421,4287400.0],["2017-05-05",46.2146,46.2352,45.6162,46.077,4587800.0],["2017-05-08",46.0426,46.0495,45.4923,45.5405,4497400.0],["2017-05-09",45.5336,46.0495,45.2998,45.513,4395200.0],["2017-05-10",45.5061,45.5542,44.9558,45.3823,5140200.0],["2017-05-11",45.3273,45.3685,44.4744,44.9146,7853800.0],["2017-05-12",44.8939,45.5267,44.8527,45.4373,6093500.0],["2017-05-15",45.4442,45.9807,45.3617,45.8569,8527900.0],["2017-05-16",45.8982,46.0288,45.623,45.9807,6313500.0],["2017-05-17",45.9807,45.9807,44.44,44.9627,12771400.0],["2017-05-18",44.9627,45.4648,44.8458,45.1416,6001000.0],["2017-05-19",45.2172,45.4029,44.9215,45.1072,6731800.0],["2017-05-22",45.0865,45.1347,44.5707,45.0109,5541700.0],["2017-05-23",45.0109,45.5749,45.004,45.286,4676500.0],["2017-05-24",45.2516,45.4786,45.1003,45.3479,3174600.0],["2017-05-25",45.4373,45.7881,45.2585,45.6161,4058300.0],["2017-05-26",45.4923,45.6781,45.2929,45.4373,4083000.0],["2017-05-30",45.3204,45.5336,45.2654,45.4098,4803900.0],["2017-05-31",45.5611,45.678,45.1278,45.4098,6935800.0],["2017-06-01",45.5749,45.8913,45.4786,45.8844,4554700.0],["2017-06-02",45.9532,46.2971,45.8225,46.2558,5646000.0],["2017-06-05",46.2558,46.6754,46.0013,46.4346,4918100.0],["2017-06-06",46.414,46.8405,46.3384,46.6823,5494500.0],["2017-06-07",46.7786,47.6796,46.7786,47.2876,8406300.0],["2017-06-08",47.2875,47.4939,46.9987,47.2944,6082500.0],["2017-06-09",47.322,48.0304,47.2669,47.9204,6159800.0],["2017-06-12",48.0029,48.0785,47.6315,47.8241,6084300.0],["2017-06-13",47.886,48.168,47.7484,47.9204,5269000.0],["2017-06-14",47.7897,48.6907,47.714,48.505,6639100.0],["2017-06-15",48.3812,48.5944,48.0648,48.56,4682700.0],["2017-06-16",48.6976,48.9177,48.4844,48.8695,9342300.0],["2017-06-19",48.9108,49.241,48.7939,49.069,6396300.0],["2017-06-20",49.1378,49.3923,48.9452,48.9865,6542800.0],["2017-06-21",48.9108,49.3166,48.8695,49.069,6096800.0],["2017-06-22",49.1722,50.6716,49.1172,50.3346,9998900.0],["2017-06-23",50.3484,50.5478,49.7018,49.9632,7064500.0],["2017-06-26",50.0663,50.1695,49.805,50.0319,4019500.0],["2017-06-27",50.0044,50.252,49.6949,49.7912,4490600.0],["2017-06-28",50.0182,50.5822,49.9219,50.1558,4196200.0],["2017-06-29",50.314,50.3277,49.4611,49.8531,4444700.0],["2017-06-30",49.915,50.087,49.6674,49.8738,4729100.0],["2017-07-03",50.0457,50.2039,49.7775,49.8119,2570700.0],["2017-07-05",49.8531,50.0319,49.5161,49.8531,4751900.0],["2017-07-06",49.688,49.8325,49.1171,49.3372,4372100.0],["2017-07-07",49.5986,49.5986,49.2685,49.5436,4333700.0],["2017-07-10",49.3854,49.6743,49.2341,49.406,3158300.0],["2017-07-11",49.4473,49.6399,49.0621,49.4129,3535100.0],["2017-07-12",49.6281,50.0583,49.4823,49.8848,4860200.0],["2017-07-13",49.9265,50.5927,49.7391,50.4053,5189800.0],["2017-07-14",50.3984,50.8217,50.3221,50.7385,4335700.0],["2017-07-17",50.7315,50.9883,50.447,50.4539,3461600.0],["2017-07-18",50.4053,50.565,49.7946,50.1277,5269100.0],["2017-07-19",50.3012,50.5025,49.982,50.5025,3904100.0],["2017-07-20",50.6552,51.5088,50.6205,51.3631,5329700.0],["2017-07-21",51.3422,52.0779,51.252,51.7933,4961500.0],["2017-07-24",51.7933,51.8766,51.2451,51.2937,5497800.0],["2017-07-25",51.6337,51.7378,50.2943,50.329,6354200.0],["2017-07-26",50.2249,50.447,49.9334,50.3776,4877000.0],["2017-07-27",50.5094,50.5233,49.1908,49.7807,7389300.0],["2017-07-28",49.7183,50.2735,48.1498,48.8855,8012400.0],["2017-07-31",48.941,48.9826,48.4621,48.5177,7770400.0],["2017-08-01",48.6009,49.1631,48.476,48.8438,6681700.0],["2017-08-02",48.7536,49.0937,48.5315,49.0728,4922200.0],["2017-08-03",49.0035,49.2811,48.83,49.2672,4400400.0],["2017-08-04",49.3921,49.5309,48.823,49.2672,4732500.0],["2017-08-07",49.2325,49.4337,49.0243,49.4268,3551100.0],["2017-08-08",49.5031,49.9056,49.281,49.6003,4398000.0],["2017-08-09",49.4546,50.0653,49.3435,49.982,4536300.0],["2017-08-10",49.9751,50.1,48.8508,48.8855,5940300.0],["2017-08-11",49.0937,49.2811,48.8785,49.0173,3248300.0],["2017-08-14",49.4337,49.4754,49.0659,49.1492,2648800.0],["2017-08-15",49.3296,49.3713,48.7744,48.8161,3724100.0],["2017-08-16",48.9202,49.1006,48.6565,48.8716,4751600.0],["2017-08-17",48.9965,49.052,48.4621,48.476,5086000.0],["2017-08-18",48.247,48.8855,48.2123,48.5524,4016400.0],["2017-08-21",48.5246,49.1561,48.5177,49.0659,4666400.0],["2017-08-22",49.2117,49.8848,49.1076,49.7946,3589000.0],["2017-08-23",49.4754,49.8987,49.4615,49.635,3071300.0],["2017-08-24",49.7738,50.1832,49.5517,50.0444,4088300.0],["2017-08-25",50.1208,50.5094,50.1138,50.3012,3871200.0],["2017-08-28",50.4331,51.0577,50.3568,50.8842,4574400.0],["2017-08-29",50.5094,51.2867,50.5094,51.2798,3390800.0],["2017-08-30",51.0924,51.481,51.0646,51.3006,3189100.0],["2017-08-31",51.4325,52.3277,51.3006,52.2583,6177600.0],["2017-09-01",52.4596,52.7441,52.2306,52.3416,3831700.0],["2017-09-05",52.3208,52.4526,51.8627,52.2236,6309100.0],["2017-09-06",52.4735,53.7574,52.293,53.4728,7755200.0],["2017-09-07",53.6394,57.2204,53.4381,56.7555,15377300.0],["2017-09-08",56.4154,59.7466,56.2905,59.2261,14809100.0],["2017-09-11",58.6154,60.4475,58.5598,60.3781,12687000.0],["2017-09-12",60.3573,61.0513,60.0311,60.8986,11155600.0],["2017-09-13",60.7807,61.6551,60.6696,61.3983,9172200.0],["2017-09-14",61.2317,61.9882,61.1762,61.9188,10272200.0],["2017-09-15",62.0368,62.245,60.045,60.6349,20441500.0],["2017-09-18",60.7043,60.9403,59.0457,59.2122,9656700.0],["2017-09-19",59.3649,60.1422,59.2538,59.9409,7786400.0],["2017-09-20",59.9617,60.7113,59.8576,60.6627,6559400.0],["2017-09-21",60.628,60.8639,60.1491,60.6627,7340300.0],["2017-09-22",60.5308,60.8986,60.2185,60.7113,6807000.0],["2017-09-25",60.3226,60.9195,59.9617,60.0797,8287000.0],["2017-09-26",59.927,60.3157,59.1012,59.233,5862400.0],["2017-09-27",59.233,59.2608,57.734,58.8166,6581200.0],["2017-09-28",60.1491,63.1194,59.9479,61.7384,14809300.0],["2017-09-29",61.551,62.009,60.8431,61.669,6769400.0],["2017-10-02",62.2797,62.7447,61.7037,62.7308,6600100.0],["2017-10-03",62.7655,62.9043,61.78,62.2519,4286900.0],["2017-10-04",62.127,62.7655,61.9813,62.3907,3251200.0],["2017-10-05",62.245,62.8488,62.0993,62.5851,4382900.0],["2017-10-06",62.5989,63.3832,62.4254,62.8002,3461800.0],["2017-10-09",62.8557,63.286,62.5642,63.0015,4331500.0],["2017-10-10",62.9529,63.3068,62.2519,63.2721,3560200.0],["2017-10-11",63.4803,64.2715,63.1333,64.1118,6298500.0],["2017-10-12",64.1328,64.2866,63.5318,63.8882,4818200.0],["2017-10-13",63.8812,64.1887,63.2733,63.3641,6803900.0],["2017-10-16",63.6017,64.2866,63.2872,63.6227,4640300.0],["2017-10-17",63.6576,64.8387,63.5598,64.4124,5280500.0],["2017-10-18",64.5382,67.3964,64.4333,67.1169,10979700.0],["2017-10-19",66.7395,67.5222,66.0477,67.4244,9303700.0],["2017-10-20",67.634,68.6683,66.3132,67.1588,6882600.0],["2017-10-23",67.04,67.089,66.0057,66.0477,4483900.0],["2017-10-24",65.6913,65.7891,63.434,64.0769,10301100.0],["2017-10-25",64.1398,64.3495,63.406,64.1328,6924800.0],["2017-10-26",64.1957,64.1957,59.5694,62.5884,10307500.0],["2017-10-27",64.7828,66.3691,63.42,64.2446,9066300.0],["2017-10-30",64.0839,64.3355,62.1341,63.5668,6526200.0],["2017-10-31",63.5109,64.1678,62.9238,63.0706,7065600.0],["2017-11-01",63.441,65.23,63.0846,64.6011,7048800.0],["2017-11-02",64.3495,64.5312,63.0286,63.6087,4981900.0],["2017-11-03",63.8044,64.6849,63.5318,64.5102,3620800.0],["2017-11-06",64.4473,65.3977,63.8882,64.9645,5633600.0],["2017-11-07",64.9784,66.8653,64.9644,65.6633,7014000.0],["2017-11-08",65.9079,67.3475,65.5794,66.8863,6802600.0],["2017-11-09",66.5928,67.3475,66.5718,67.0121,5187000.0],["2017-11-10",66.6347,67.047,65.3838,66.6906,6170100.0],["2017-11-13",66.6487,66.6836,65.7192,66.474,4035700.0],["2017-11-14",66.1385,66.3272,65.0763,66.2154,4717300.0],["2017-11-15",66.1315,66.1804,64.7967,65.5235,4745700.0],["2017-11-16",65.9987,66.5089,65.1881,66.0197,4301600.0],["2017-11-17",65.5515,66.0337,65.3907,65.4187,3386400.0],["2017-11-20",65.6354,65.9079,64.9155,65.4117,4352200.0],["2017-11-21",65.4816,66.6696,65.4117,66.1665,4346200.0],["2017-11-22",66.1734,66.6696,65.845,66.0197,2560700.0],["2017-11-24",65.6912,66.3691,65.3768,66.1944,1932900.0],["2017-11-27",66.1734,66.8304,65.9987,66.6836,3044600.0],["2017-11-28",67.047,67.7109,66.2713,66.6836,5105400.0],["2017-11-29",66.9212,67.3335,66.4111,66.9631,4081400.0],["2017-11-30",67.3405,68.1582,67.2357,67.7319,7889600.0],["2017-12-01",67.9206,68.85,65.9009,67.3126,4823200.0],["2017-12-04",67.3475,67.5432,66.1455,66.5439,4934400.0],["2017-12-05",67.2846,67.5921,66.3901,66.6766,5553000.0],["2017-12-06",66.8793,66.9422,65.3209,65.9708,5114200.0],["2017-12-07",65.7122,66.0896,64.9225,65.859,4524500.0],["2017-12-08",66.8653,67.4663,66.1245,67.054,5297000.0],["2017-12-11",67.3615,68.0044,66.9282,67.4174,4181100.0],["2017-12-12",66.8933,67.5712,66.2224,67.2986,4195200.0],["2017-12-13",67.5082,69.0946,67.5082,68.0324,6148700.0],["2017-12-14",68.0184,68.0953,66.8444,67.2986,3985800.0],["2017-12-15",67.6899,68.4028,67.5362,68.1023,11564700.0],["2017-12-18",68.256,69.2553,68.1721,68.6194,4768300.0],["2017-12-19",68.7801,68.871,68.277,68.4307,2817700.0],["2017-12-20",68.3888,69.1156,67.9415,68.0743,3411900.0],["2017-12-21",68.3608,68.7312,68.2909,68.4237,2249500.0],["2017-12-22",68.3888,68.9688,68.284,68.6334,2835600.0],["2017-12-26",68.5915,68.7382,67.8227,68.3119,2363800.0],["2017-12-27",68.298,68.6474,68.0953,68.5495,1927300.0],["2017-12-28",68.6194,68.7592,68.1512,68.3399,1870400.0],["2017-12-29",68.5844,68.7871,67.5851,67.5851,3214400.0],["2018-01-02",67.8856,69.1156,67.6131,68.7731,4561300.0],["2018-01-03",68.871,69.9542,68.5146,69.8494,4702300.0],["2018-01-04",69.9332,69.9682,68.7312,69.451,3579000.0],["2018-01-05",69.4231,70.7229,68.878,70.66,4599300.0],["2018-01-08",70.7788,70.7788,68.6124,69.5279,5582000.0],["2018-01-09",69.5279,70.3456,68.9758,70.052,4055400.0],["2018-01-10",69.6397,70.0241,69.3113,69.6677,4608600.0],["2018-01-11",69.9422,70.0266,69.372,69.8718,4240900.0],["2018-01-12",69.9211,70.8361,69.4424,70.6249,4372600.0],["2018-01-16",70.5686,72.4972,70.3856,72.1382,8528600.0],["2018-01-17",72.4972,73.7923,72.1804,73.4544,5384900.0],["2018-01-18",73.4052,73.7993,72.8069,73.0673,6371200.0],["2018-01-19",73.4333,73.8134,72.8843,73.6515,4991300.0],["2018-01-22",73.6937,74.9888,73.5248,74.9536,4538100.0],["2018-01-23",74.7284,75.2915,73.926,74.1724,5095300.0],["2018-01-24",74.0879,74.7706,73.2714,74.2639,4436500.0],["2018-01-25",74.5736,76.2769,74.4258,76.2276,6327500.0],["2018-01-26",80.5915,88.5873,79.8877,86.7221,19614500.0],["2018-01-29",85.5185,87.3837,83.7448,86.0886,10182700.0],["2018-01-30",84.0545,85.4833,81.5558,81.5628,11851400.0],["2018-01-31",81.7951,81.9992,78.3321,78.9867,15744800.0],["2018-02-01",79.0008,82.7242,78.9938,81.8866,9943500.0],["2018-02-02",81.2954,83.0057,80.8871,81.0631,7184400.0],["2018-02-05",79.5357,81.3235,77.0018,77.0793,9827800.0],["2018-02-06",73.8415,79.9017,71.0895,78.2688,14107800.0],["2018-02-07",78.494,82.2456,78.3955,79.9721,10030800.0],["2018-02-08",79.768,80.2396,76.2417,76.3543,7212400.0],["2018-02-09",77.1215,79.3598,74.8973,78.3392,8909300.0],["2018-02-12",79.2331,79.768,77.8817,78.7826,4823300.0],["2018-02-13",78.5081,79.1205,77.6987,78.7333,5316200.0],["2018-02-14",78.1562,80.0073,77.6212,79.592,6189100.0],["2018-02-15",79.9721,81.8796,79.0993,80.873,7401100.0],["2018-02-16",81.1053,83.8996,81.0842,83.4773,8717000.0],["2018-02-20",82.8579,85.5537,82.506,83.0409,8751400.0],["2018-02-21",83.3999,85.3777,82.9494,82.9917,5122500.0],["2018-02-22",83.4562,84.2727,82.0555,82.7453,5185700.0],["2018-02-23",83.3436,83.9771,82.2737,83.5829,4685700.0],["2018-02-26",83.9489,85.6734,83.787,85.5467,4473500.0],["2018-02-27",85.3144,85.8704,83.1676,83.238,4754300.0],["2018-02-28",83.7589,84.4627,81.4925,81.5276,6660000.0],["2018-03-01",81.5839,82.0766,78.6981,80.127,7148900.0],["2018-03-02",79.4935,81.2743,78.7545,80.9716,5439700.0],["2018-03-05",80.2396,81.8726,79.4583,81.408,3975700.0],["2018-03-06",81.6543,81.8585,80.1199,80.6337,3650500.0],["2018-03-07",79.2401,80.9364,78.9797,80.7464,5286200.0],["2018-03-08",80.9434,82.879,80.4859,82.3582,6179400.0],["2018-03-09",82.9494,84.2234,82.8227,83.963,5835600.0],["2018-03-12",84.0404,84.1741,83.0057,83.2662,4892900.0],["2018-03-13",83.9419,85.4833,83.5688,84.2868,5403200.0],["2018-03-14",84.702,84.9343,83.0198,83.7166,3556100.0],["2018-03-15",83.7589,84.1108,80.859,80.8942,5812400.0],["2018-03-16",80.866,82.1611,79.951,80.0355,8879300.0],["2018-03-19",80.0566,80.9294,77.7339,78.853,8598900.0],["2018-03-20",79.4654,80.3452,78.8952,79.2894,4933800.0],["2018-03-21",79.592,80.0918,78.6418,79.1486,4618000.0],["2018-03-22",73.3347,73.5529,67.2323,69.0483,26861200.0],["2018-03-23",69.6747,70.6108,68.5345,68.5978,14253600.0],["2018-03-26",70.0266,70.3223,64.5858,67.0634,13760600.0],["2018-03-27",67.2183,67.3731,64.1354,64.7618,10821300.0],["2018-03-28",64.8885,68.1684,64.4591,66.3525,11154200.0],["2018-03-29",66.5285,67.2464,65.8105,66.62,7399400.0],["2018-04-02",66.1625,66.6129,63.5582,64.3747,7816500.0],["2018-04-03",64.9941,65.0785,62.0942,63.7623,10449200.0],["2018-04-04",62.4391,65.7472,62.3828,65.4164,8841700.0],["2018-04-05",65.5079,65.6487,64.5084,64.9026,7045000.0],["2018-04-06",64.3676,65.2967,62.4954,63.1922,6761200.0],["2018-04-09",64.3254,65.7261,63.6427,63.6849,8302100.0],["2018-04-10",64.4028,66.437,64.0016,65.895,6253700.0],["2018-04-11",65.163,66.5003,65.0363,65.9091,7135700.0],["2018-04-12",66.6416,66.6416,65.4753,65.5108,6402500.0],["2018-04-13",65.8735,65.8806,64.7784,65.3046,4630000.0],["2018-04-16",66.0584,66.4851,65.646,65.8522,3922500.0],["2018-04-17",66.2789,66.8549,65.8664,66.5562,4474700.0],["2018-04-18",66.8478,67.2745,66.1509,67.0754,5289700.0],["2018-04-19",67.1536,67.2247,64.9988,66.1438,4972900.0],["2018-04-20",66.4282,66.7056,65.4397,65.8522,4754800.0],["2018-04-23",66.0869,66.7056,65.9446,66.2575,4716300.0],["2018-04-24",66.1011,66.478,64.3161,64.9704,6378300.0],["2018-04-25",64.6859,65.6246,64.373,65.333,5487800.0],["2018-04-26",66.8478,70.0835,66.5491,69.2941,12594400.0],["2018-04-27",69.2941,70.6524,68.5332,70.2115,6117600.0],["2018-04-30",70.4391,70.7022,68.6399,68.6612,7449400.0],["2018-05-01",72.6081,73.5112,71.9538,72.5867,11910500.0],["2018-05-02",71.9467,72.3663,71.0862,71.3778,7625600.0],["2018-05-03",71.2569,71.6623,70.24,71.3138,7699500.0],["2018-05-04",71.0436,71.776,70.4889,71.2356,5224400.0],["2018-05-07",71.648,72.0178,70.5742,70.8516,6151500.0],["2018-05-08",70.496,70.9582,70.1902,70.688,7620900.0],["2018-05-09",70.7164,72.5654,70.3324,71.9538,5665600.0],["2018-05-10",72.9494,73.8241,72.4872,73.1414,5369700.0],["2018-05-11",73.5752,74.45,72.5654,74.0873,6358900.0],["2018-05-14",74.2437,75.5949,74.1939,75.3033,8471700.0],["2018-05-15",74.9406,75.0686,73.6677,74.0873,8387600.0],["2018-05-16",74.2864,75.1326,74.1015,74.6988,8296700.0],["2018-05-17",74.7415,74.962,74.1086,74.898,6702900.0],["2018-05-18",74.8624,75.9362,74.7486,75.3673,5328000.0],["2018-05-21",76.0927,76.2705,75.346,75.5451,5797300.0],["2018-05-22",75.7727,76.2634,75.4527,75.5451,9456800.0],["2018-05-23",75.2749,75.6091,74.4855,75.0971,12816600.0],["2018-05-24",74.3504,74.3504,72.2596,73.3477,13164500.0],["2018-05-25",72.7432,73.3477,70.7946,71.8827,25301700.0],["2018-05-29",71.3067,72.2454,70.3537,70.7377,25494700.0],["2018-05-30",72.4374,73.3619,71.7049,73.2552,31273400.0],["2018-05-31",71.776,71.8969,70.0479,70.3609,18910900.0],["2018-06-01",69.6426,70.7093,69.6213,69.7279,14837300.0],["2018-06-04",70.0337,70.7307,69.4221,70.4746,10922500.0],["2018-06-05",70.4817,71.3565,70.2328,70.5742,10199000.0],["2018-06-06",70.5813,71.1076,69.9199,71.1005,4933500.0],["2018-06-07",71.2925,71.3494,70.3111,70.6311,5092500.0],["2018-06-08",70.6027,71.4703,70.4035,71.4205,4012900.0],["2018-06-11",71.5129,71.8827,70.6951,70.9511,5770100.0],["2018-06-12",70.9724,71.2,70.2186,70.3395,8060400.0],["2018-06-13",70.3466,70.5671,69.3439,69.3937,7816200.0],["2018-06-14",69.9626,70.3466,69.5146,70.2257,4648700.0],["2018-06-15",70.2399,71.0222,69.6924,70.8089,20806200.0],["2018-06-18",70.5102,70.6382,69.9128,70.0337,6425600.0],["2018-06-19",69.6141,69.9626,68.9314,69.6995,5528300.0],["2018-06-20",69.8488,70.7947,69.5786,69.8702,5842700.0],["2018-06-21",69.4862,69.6853,67.7438,67.9501,7225000.0],["2018-06-22",68.3128,68.3483,66.4424,66.4851,9454800.0],["2018-06-25",66.4709,67.118,65.4966,66.1722,5573100.0],["2018-06-26",66.3927,66.7482,65.4824,65.5108,5117100.0],["2018-06-27",65.6815,66.3287,65.0486,65.077,5833000.0],["2018-06-28",64.9561,65.8593,64.5792,65.7313,6698900.0],["2018-06-29",66.0228,67.1749,65.8237,65.8877,6787900.0],["2018-07-02",65.4682,66.35,65.3188,66.2149,3854500.0],["2018-07-03",66.5491,67.1109,66.222,66.5704,2452400.0],["2018-07-05",67.1749,67.6016,66.8122,67.1891,4744000.0],["2018-07-06",67.7012,69.031,67.5305,68.9243,5867400.0],["2018-07-09",69.6782,69.9413,68.9243,69.0097,5953100.0],["2018-07-10",69.0595,70.368,68.7537,70.2897,5119900.0],["2018-07-11",68.455,69.3368,67.4665,67.5305,6230000.0],["2018-07-12",68.1914,68.7302,67.6023,68.6871,4672000.0],["2018-07-13",68.2202,69.5851,68.2058,69.4199,3712400.0],["2018-07-16",69.5133,69.5564,68.4357,69.1469,3783500.0],["2018-07-17",69.1613,69.8078,68.486,68.5434,5107500.0],["2018-07-18",68.4429,68.5578,67.7676,67.8179,5521900.0],["2018-07-19",66.9701,67.0132,63.0476,64.6209,19747200.0],["2018-07-20",63.7301,64.3982,62.3292,63.8738,11791900.0],["2018-07-23",64.0606,64.6497,63.6798,64.2258,6316800.0],["2018-07-24",65.0232,65.8135,64.4772,65.7632,7965000.0],["2018-07-25",65.4327,67.1785,65.4327,66.8983,7494300.0],["2018-07-26",67.4946,67.9328,66.4816,67.4874,6812400.0],["2018-07-27",65.6195,66.2877,63.7732,65.0592,12905800.0],["2018-07-30",65.1382,65.7632,64.2114,65.6985,6466000.0],["2018-07-31",65.8422,66.5463,65.6123,66.2589,8691800.0],["2018-08-01",66.302,67.8753,66.2948,67.4659,5330400.0],["2018-08-02",67.2288,68.8667,67.1066,68.3351,6023200.0],["2018-08-03",68.1699,69.578,68.1196,69.3481,4876100.0],["2018-08-06",69.1541,70.0809,68.7805,69.7288,5134200.0],["2018-08-07",69.9013,70.6556,67.3437,67.5736,8890900.0],["2018-08-08",67.1857,67.588,66.7187,67.3365,4535100.0],["2018-08-09",67.6742,69.0679,67.1497,68.5866,6176100.0],["2018-08-10",68.5003,69.4989,68.4716,68.8236,4446800.0],["2018-08-13",68.9673,70.1024,68.8308,69.5277,5920000.0],["2018-08-14",69.4846,69.9372,68.7805,68.9098,5580800.0],["2018-08-15",68.9098,70.2533,68.6871,70.009,6861500.0],["2018-08-16",70.2892,70.8711,69.7288,70.5622,6332900.0],["2018-08-17",70.5622,71.2303,69.269,70.986,6307300.0],["2018-08-20",71.3596,72.0062,70.0234,70.1383,6172500.0],["2018-08-21",70.3036,70.4401,69.5421,70.2174,3528400.0],["2018-08-22",70.2892,70.634,69.7791,70.1455,2963300.0],["2018-08-23",70.1814,70.2964,69.6067,69.7935,2137500.0],["2018-08-24",69.7863,70.1096,69.3625,69.9731,2996100.0],["2018-08-27",70.4832,70.6197,69.9013,70.4185,2456000.0],["2018-08-28",70.2533,70.907,69.7576,69.8725,3515400.0],["2018-08-29",69.9946,70.282,68.9889,70.1024,3637100.0],["2018-08-30",70.0449,70.2102,69.3696,69.5349,3434400.0],["2018-08-31",69.1469,69.463,68.7662,68.9529,4703100.0],["2018-09-04",68.9458,68.9458,67.588,67.9328,4456100.0],["2018-09-05",67.7748,68.4285,67.5952,68.3854,5188800.0],["2018-09-06",68.098,68.3064,66.6612,67.3437,5416300.0],["2018-09-07",67.2791,67.7819,65.8063,67.6526,4051700.0],["2018-09-10",68.2345,68.371,67.315,67.4012,3156800.0],["2018-09-11",67.3293,67.3365,66.7259,66.9414,2638500.0],["2018-09-12",66.3739,67.4874,66.1224,66.9845,3304700.0],["2018-09-13",67.1138,69.2331,67.1066,69.2044,4850700.0],["2018-09-14",69.1756,69.2547,68.1914,68.7374,3446000.0],["2018-09-17",68.5363,69.0823,68.1052,68.5147,3987200.0],["2018-09-18",68.5003,69.0104,66.3882,66.5319,10240500.0],["2018-09-19",65.8853,66.2661,64.9442,65.3896,8451400.0],["2018-09-20",65.6842,66.8983,65.1023,66.5822,5991200.0],["2018-09-21",66.7043,67.0492,66.1296,66.2805,9953500.0],["2018-09-24",66.3092,67.5161,66.0578,67.1138,5910300.0],["2018-09-25",67.1569,67.9903,67.0994,67.3724,5303900.0],["2018-09-26",67.7388,68.3279,67.4227,67.6598,4656200.0],["2018-09-27",67.7819,68.1699,67.5018,67.6311,3028600.0],["2018-09-28",67.5305,68.3638,67.4155,67.9472,4527900.0],["2018-10-01",68.0621,68.7087,67.7675,68.2489,3763800.0],["2018-10-02",68.4932,68.5004,67.1498,67.6957,6792200.0],["2018-10-03",67.9903,69.3984,67.9615,68.9745,4796800.0],["2018-10-04",68.8308,68.8308,66.9989,67.4156,4425400.0],["2018-10-05",67.6023,68.4429,66.7474,67.8035,4190100.0],["2018-10-08",67.5808,68.5147,67.3509,68.1124,3305500.0],["2018-10-09",68.0406,68.4357,67.3868,67.94,3625600.0],["2018-10-10",67.4227,68.5291,66.8049,66.8696,5310800.0],["2018-10-11",66.8121,67.0851,64.3767,65.1597,9994400.0],["2018-10-12",65.8641,66.1327,64.5498,65.8495,5709600.0],["2018-10-15",65.7188,65.7842,64.7531,64.7531,4827900.0],["2018-10-16",65.1888,66.7862,65.0073,66.7354,3787100.0],["2018-10-17",66.67,67.0984,65.9512,66.9968,2857400.0],["2018-10-18",66.6918,67.0912,64.7822,65.2759,4422300.0],["2018-10-19",64.8112,65.3412,63.8745,63.8745,7059400.0],["2018-10-22",64.2812,64.2812,60.6289,61.188,7621100.0],["2018-10-23",59.9609,61.4203,59.1767,60.2368,8096200.0],["2018-10-24",60.1497,60.3603,57.5503,57.6592,8689100.0],["2018-10-25",58.378,60.4038,57.8407,59.3437,9173500.0],["2018-10-26",58.8282,59.1985,57.6737,58.6612,6181500.0],["2018-10-29",59.6487,60.3893,58.044,59.0751,4343900.0],["2018-10-30",59.4889,60.1787,58.182,59.2421,5243100.0],["2018-10-31",58.7992,59.2348,56.4466,56.5265,14068500.0],["2018-11-01",56.4248,58.5596,56.2724,58.2401,10671700.0],["2018-11-02",61.1226,61.2969,57.1872,57.7681,12781500.0],["2018-11-05",57.6882,60.8685,57.5575,59.9609,10315600.0],["2018-11-06",60.0698,61.159,59.7649,60.7451,7945500.0],["2018-11-07",61.1009,63.33,61.0936,63.1412,10378000.0],["2018-11-08",63.2646,65.138,63.1702,63.7003,9333200.0],["2018-11-09",63.7729,65.0073,63.5769,64.47,9169800.0],["2018-11-12",64.4409,65.2686,64.2594,65.1234,9344700.0],["2018-11-13",65.3485,65.9875,64.0416,64.0561,7237200.0],["2018-11-14",64.6588,64.9129,62.7709,64.1214,7268200.0],["2018-11-15",63.6277,65.5591,62.4151,65.4502,10365700.0],["2018-11-16",65.1525,66.8007,64.7677,66.4595,8691100.0],["2018-11-19",66.2852,67.0476,64.7023,64.971,5971700.0],["2018-11-20",64.6224,65.1379,63.7947,63.9617,5372900.0],["2018-11-21",64.2594,64.4627,61.9867,62.5531,6532500.0],["2018-11-23",62.1537,62.8435,61.6454,62.1755,1612800.0],["2018-11-26",62.7273,63.3517,61.8705,62.6184,5227900.0],["2018-11-27",62.6039,63.6785,62.0811,63.664,4338300.0],["2018-11-28",63.9254,64.5934,62.8508,64.5789,3953600.0],["2018-11-29",64.6297,65.5881,64.1577,65.2832,3838000.0],["2018-11-30",65.5373,68.4489,65.2541,68.4489,12031700.0],["2018-12-03",68.4853,68.7757,67.3961,68.006,6673900.0],["2018-12-04",68.1948,68.9645,65.639,65.7479,7008400.0],["2018-12-06",65.1307,65.6971,63.2937,65.5881,8734300.0],["2018-12-07",65.2977,65.3485,62.7128,63.1412,6737700.0],["2018-12-10",62.9306,63.8092,61.4276,63.6132,5229400.0],["2018-12-11",64.3465,64.9419,62.9234,64.0198,5098100.0],["2018-12-12",64.8548,65.472,64.1577,64.332,4185100.0],["2018-12-13",64.8911,65.3413,63.4389,63.6858,4078600.0],["2018-12-14",63.025,63.2864,61.7762,62.161,5461600.0],["2018-12-17",61.7689,63.0831,61.1372,61.6672,5958200.0],["2018-12-18",62.0521,62.0811,60.1207,60.687,5288600.0],["2018-12-19",61.2316,62.662,60.0117,60.6434,5510800.0],["2018-12-20",60.2586,62.7927,59.8375,61.9867,9453300.0],["2018-12-21",61.4494,64.4119,60.4256,61.66,16044700.0],["2018-12-24",61.6092,62.7637,60.7015,61.1082,5097900.0],["2018-12-26",61.5293,64.6878,61.4421,64.6515,6225000.0],["2018-12-27",63.86,65.2977,63.0686,65.2832,7272800.0],["2018-12-28",65.4139,67.3961,65.3485,66.1618,6037700.0],["2018-12-31",66.5103,67.5195,66.2416,66.9387,5722100.0],["2019-01-02",66.2489,66.2634,64.2013,64.7894,6908400.0],["2019-01-03",64.361,64.4772,62.5022,62.6547,7653200.0],["2019-01-04",63.7148,64.7241,62.6402,64.6733,8910600.0],["2019-01-07",65.3994,65.9004,64.7677,65.6172,7281500.0],["2019-01-08",66.2198,67.0185,65.639,65.9221,7478300.0],["2019-01-09",65.9875,66.3578,63.5043,63.7584,9971900.0],["2019-01-10",63.8092,64.5353,63.2574,64.0416,6527700.0],["2019-01-11",63.5623,64.1214,63.5623,64.1214,5318100.0],["2019-01-14",63.923,63.923,62.1002,62.2986,6368500.0],["2019-01-15",62.4236,62.9748,62.0708,62.8425,7295500.0],["2019-01-16",62.9601,63.4967,62.8058,62.8793,4927000.0],["2019-01-17",62.8719,64.4522,62.7837,64.092,6438700.0],["2019-01-18",65.0108,65.9957,63.8862,65.7825,6190000.0],["2019-01-22",65.3121,65.6796,64.6065,65.1651,5664600.0],["2019-01-23",65.2974,65.6208,64.4595,65.0108,4969300.0],["2019-01-24",64.9226,65.0034,62.5485,63.1218,8372600.0],["2019-01-25",60.6449,60.7184,58.3811,59.1969,21308600.0],["2019-01-28",58.8,58.8735,56.3598,56.6979,14718800.0],["2019-01-29",56.6171,57.4476,55.691,56.9405,13909000.0],["2019-01-30",57.1022,58.2047,56.5803,58.1091,9277200.0],["2019-01-31",58.0283,59.7629,57.8519,59.0132,11563900.0],["2019-02-01",58.9838,59.3366,58.1459,59.1675,6759500.0],["2019-02-04",59.0205,59.0646,56.9772,57.7196,10205600.0],["2019-02-05",57.7416,58.8441,57.4917,58.5722,7965500.0],["2019-02-06",58.506,58.7192,57.9107,58.1238,4907200.0],["2019-02-07",57.5873,58.2267,57.1904,58.19,5877500.0],["2019-02-08",58.0871,58.6971,57.9842,58.5575,4598900.0],["2019-02-11",58.7192,58.9323,58.19,58.631,4803500.0],["2019-02-12",58.7927,58.8882,57.749,58.7486,6620100.0],["2019-02-13",59.0499,59.7702,59.0132,59.3807,4237200.0],["2019-02-14",59.1308,59.2998,58.5942,59.1822,3436300.0],["2019-02-15",59.6306,60.0495,58.9176,59.4248,6295400.0],["2019-02-19",59.1675,59.9172,58.9691,59.1822,5674700.0],["2019-02-20",59.1896,59.241,58.1679,58.7927,5564100.0],["2019-02-21",58.6089,58.7339,57.4035,57.8813,6360800.0],["2019-02-22",58.1826,58.9397,57.5064,58.8147,5022700.0],["2019-02-25",59.1381,59.2557,58.7118,59.0132,5511800.0],["2019-02-26",58.947,59.4321,58.8147,59.1749,4283100.0],["2019-02-27",58.9029,58.9029,57.918,58.3664,4175500.0],["2019-02-28",58.4031,58.5869,57.8813,58.2414,6310800.0],["2019-03-01",58.631,59.4248,58.2708,58.8735,8567900.0],["2019-03-04",59.094,59.3366,58.1459,58.4031,5872500.0],["2019-03-05",58.3443,58.7265,57.8592,57.9989,5933100.0],["2019-03-06",58.1606,58.1606,57.0066,57.3962,5293200.0],["2019-03-07",57.161,58.1532,56.9184,57.5064,6642500.0],["2019-03-08",57.0875,57.3594,56.6612,57.0213,6189100.0],["2019-03-11",57.014,57.5579,56.7935,57.3888,8078100.0],["2019-03-12",57.6828,58.1679,57.3668,57.8739,6128800.0],["2019-03-13",58.0062,58.2855,57.4403,58.0135,5984500.0],["2019-03-14",58.065,59.094,57.6314,58.7633,6161800.0],["2019-03-15",58.8441,59.8731,58.1459,59.7849,12751100.0],["2019-03-18",59.7849,60.0863,59.0058,59.2778,5550100.0],["2019-03-19",59.0426,59.7482,58.4399,59.4027,6335500.0],["2019-03-20",59.3292,59.4689,58.8441,59.1161,5360900.0],["2019-03-21",58.7118,59.7629,58.2561,59.7114,5159200.0],["2019-03-22",59.3733,60.2627,58.5722,58.6236,4992500.0],["2019-03-25",58.4325,58.8294,57.6314,58.4399,4008400.0],["2019-03-26",58.6898,59.6747,58.653,59.3586,4921900.0],["2019-03-27",59.535,59.535,58.653,58.7192,4006200.0],["2019-03-28",59.0426,59.1602,58.4325,58.7706,3071000.0],["2019-03-29",58.8588,59.4615,58.7706,59.2337,7105900.0],["2019-04-01",59.5203,59.6159,58.778,59.3733,4759400.0],["2019-04-02",59.4542,61.3652,59.388,61.0565,6355800.0],["2019-04-03",61.4607,62.2766,60.8507,61.0638,6083500.0],["2019-04-04",61.0344,61.2843,60.3215,60.8654,4827900.0],["2019-04-05",60.8727,61.8723,60.7625,61.3358,3996300.0],["2019-04-08",61.5195,61.74,60.8433,61.7253,3499200.0],["2019-04-09",61.571,61.5783,60.6375,60.7772,3712700.0],["2019-04-10",61.152,61.2843,60.711,60.9683,3641900.0],["2019-04-11",61.152,61.1888,59.7041,60.101,9094200.0],["2019-04-12",60.0786,60.9276,59.4605,60.1606,5011500.0],["2019-04-15",60.2946,60.7042,59.8552,60.3467,3495500.0],["2019-04-16",60.4063,60.5478,59.5946,59.7361,3624700.0],["2019-04-17",59.6541,59.7286,57.755,58.0753,6817100.0],["2019-04-18",58.1348,58.2466,57.2039,57.7699,7784900.0],["2019-04-22",57.7923,58.9094,57.7178,58.2019,5358600.0],["2019-04-23",58.2019,59.3264,57.904,58.5817,9920600.0],["2019-04-24",59.0062,59.2743,58.4178,58.5891,7056400.0],["2019-04-25",59.6169,59.9297,57.2784,59.0881,10442900.0],["2019-04-26",59.3339,60.0638,59.1328,59.3562,5790000.0],["2019-04-29",59.9222,60.3095,59.5126,59.8031,6444500.0],["2019-04-30",60.0861,60.0935,58.5966,59.1254,9367400.0],["2019-05-01",59.2817,59.3413,58.5444,58.753,5231700.0],["2019-05-02",58.6338,58.6711,57.7923,58.4402,5206300.0],["2019-05-03",58.6264,58.686,58.2764,58.6189,4527300.0],["2019-05-06",57.904,59.2222,57.5986,59.0285,5413200.0],["2019-05-07",58.537,58.8275,57.472,58.0529,4275300.0],["2019-05-08",58.0529,58.753,57.5837,58.0827,3820700.0],["2019-05-09",57.7252,58.187,57.1443,58.0231,3792200.0],["2019-05-10",57.6805,57.8891,56.3177,57.6805,4731800.0],["2019-05-13",56.8241,57.5688,56.7273,57.2486,3858400.0],["2019-05-14",57.4646,59.103,57.3454,58.4179,6365200.0],["2019-05-15",58.47,58.9466,57.7029,58.6711,4795700.0],["2019-05-16",58.82,60.1382,58.6189,59.2073,5404700.0],["2019-05-17",58.4849,59.6392,58.1051,59.1775,4756400.0],["2019-05-20",58.8498,59.8701,58.7679,59.4456,4395500.0],["2019-05-21",59.8254,60.6968,59.818,60.235,4841900.0],["2019-05-22",59.9595,60.883,59.4903,60.7638,4219500.0],["2019-05-23",59.8701,60.7936,59.818,60.4361,3299100.0],["2019-05-24",60.3914,60.3989,59.4829,59.6244,3872700.0],["2019-05-28",59.5797,59.6541,58.0306,58.1125,6557800.0],["2019-05-29",57.7699,58.2987,57.4199,58.1348,4182200.0],["2019-05-30",58.4774,58.5296,57.4422,57.7997,3533100.0],["2019-05-31",57.5763,57.7699,56.8986,57.1294,4003200.0],["2019-06-03",57.0699,57.2263,54.9697,56.3772,8434400.0],["2019-06-04",56.7049,57.6731,56.5262,57.1592,6447100.0],["2019-06-05",57.6508,58.2168,57.0922,57.3901,3804400.0],["2019-06-06",57.4646,57.8816,57.2412,57.3976,4032800.0],["2019-06-07",57.7104,58.3732,57.405,57.6657,4829100.0],["2019-06-10",57.688,57.904,57.0475,57.3082,3969400.0],["2019-06-11",57.7103,58.7604,57.7103,58.2168,4210200.0],["2019-06-12",58.2764,59.0211,58.2242,58.5147,4165700.0],["2019-06-13",58.7828,58.9839,58.3136,58.7977,2924900.0],["2019-06-14",58.7977,59.0881,58.2466,58.604,4075900.0],["2019-06-17",58.3881,58.8721,58.3881,58.5742,3083200.0],["2019-06-18",58.7455,58.9838,57.3529,58.2763,5433500.0],["2019-06-19",58.3881,58.4476,57.5614,57.7997,6147300.0],["2019-06-20",58.2689,58.9615,58.1497,58.3434,5347000.0],["2019-06-21",58.2019,58.8945,56.9209,58.6711,10516900.0],["2019-06-24",58.3955,59.0658,57.9784,58.4253,5182700.0],["2019-06-25",52.4822,52.6312,48.4532,48.9298,90131800.0],["2019-06-26",50.0767,50.948,49.749,50.6427,42093800.0],["2019-06-27",50.7619,52.579,50.7172,52.1322,22129200.0],["2019-06-28",52.5642,54.1728,52.378,54.1579,21381500.0],["2019-07-01",54.7388,54.9995,53.8302,54.6643,18010900.0],["2019-07-02",54.5154,55.2974,53.86,55.2825,12862200.0],["2019-07-03",55.3718,55.8336,54.9473,55.8261,7434100.0],["2019-07-05",55.5953,55.6995,54.076,54.359,10854900.0],["2019-07-08",54.009,54.3664,52.7876,53.0408,13487400.0],["2019-07-09",53.011,53.9568,52.795,53.0557,11832500.0],["2019-07-10",53.3089,53.428,52.8471,53.361,9170400.0],["2019-07-11",53.8451,53.9196,52.0205,53.0557,13001000.0],["2019-07-12",53.154,53.154,51.8232,53.1388,12903000.0],["2019-07-15",53.1615,53.6984,52.7003,53.1313,10253300.0],["2019-07-16",53.0406,53.154,52.2693,52.292,10141600.0],["2019-07-17",52.4206,52.8213,51.6493,51.6569,12205000.0],["2019-07-18",51.8459,52.1333,51.415,51.604,8573300.0],["2019-07-19",51.5208,52.0349,51.4906,51.8232,9806900.0],["2019-07-22",51.793,51.982,51.294,51.4149,9961800.0],["2019-07-23",51.4149,51.7476,51.1125,51.2108,8025300.0],["2019-07-24",51.241,51.3318,50.4774,51.0066,12595300.0],["2019-07-25",51.0066,51.3167,50.2808,50.4018,12403500.0],["2019-07-26",51.1427,52.2769,50.9386,51.2335,12259300.0],["2019-07-29",51.3167,51.7249,50.5681,50.7949,10117300.0],["2019-07-30",50.5984,51.0596,50.0993,50.7949,8143700.0],["2019-07-31",50.5908,50.9462,49.623,50.3715,11300000.0],["2019-08-01",50.6059,50.8101,49.2298,49.7515,13106700.0],["2019-08-02",49.5247,49.744,49.1693,49.4113,9653900.0],["2019-08-05",49.1315,49.9935,48.7988,49.3205,11618800.0],["2019-08-06",49.3508,49.7818,48.6098,48.9727,10248700.0],["2019-08-07",48.6779,49.071,47.8688,48.7383,10532100.0],["2019-08-08",48.9879,49.4869,48.6401,49.4869,7427400.0],["2019-08-09",49.4264,50.5605,48.6098,49.5852,10893500.0],["2019-08-12",49.3281,49.5096,48.451,48.7913,5258900.0],["2019-08-13",49.0408,49.8498,48.8744,49.1542,7082500.0],["2019-08-14",48.7686,49.1391,48.0125,48.0125,9373300.0],["2019-08-15",48.4813,48.572,47.3773,47.6193,9195700.0],["2019-08-16",48.02,49.003,47.6874,48.7157,8348100.0],["2019-08-19",49.1769,50.5681,49.124,50.3262,9826300.0],["2019-08-20",50.9462,51.7627,50.1522,50.2127,12037900.0],["2019-08-21",50.9159,51.3545,50.3564,51.0671,7615700.0],["2019-08-22",51.3166,51.4376,50.5152,51.052,6495700.0],["2019-08-23",50.8706,51.2562,49.5096,49.8801,8904700.0],["2019-08-26",50.2279,50.6059,49.9632,50.2505,4841100.0],["2019-08-27",50.4093,50.6437,49.5171,49.6532,7591200.0],["2019-08-28",49.5776,50.1901,49.4491,49.9557,6872800.0],["2019-08-29",50.4547,50.6815,49.8725,50.0691,6011900.0],["2019-08-30",50.2052,50.2279,49.5171,49.7062,6415100.0],["2019-09-03",49.7364,49.7515,49.0937,49.4491,7915700.0],["2019-09-04",49.6532,50.2203,48.7232,50.19,9618300.0],["2019-09-05",50.3866,50.8857,50.2279,50.6815,5602400.0],["2019-09-06",50.8554,51.5057,50.6588,51.1276,7502500.0],["2019-09-09",51.3847,51.4149,50.1371,50.432,10310900.0],["2019-09-10",49.9557,51.551,49.6381,51.551,12155700.0],["2019-09-11",51.7023,52.7306,51.4603,52.5415,8369100.0],["2019-09-12",53.5018,53.8118,53.0708,53.5547,9560100.0],["2019-09-13",53.7967,54.0689,53.2901,53.3128,8135600.0],["2019-09-16",53.2069,53.653,52.7154,53.3657,5992000.0],["2019-09-17",53.3128,54.5074,53.1993,54.1369,9013500.0],["2019-09-18",54.1974,54.3032,53.5396,53.8874,6252600.0],["2019-09-19",53.9857,54.3713,53.842,54.1898,5541200.0],["2019-09-20",54.4393,55.1954,54.4393,54.7342,12968700.0],["2019-09-23",54.6889,55.7852,54.4772,55.1425,8092300.0],["2019-09-24",55.823,55.823,54.5679,55.1576,8223800.0],["2019-09-25",55.1047,55.3769,54.4545,54.5074,5922700.0],["2019-09-26",55.1577,56.2994,54.9081,55.9742,10324100.0],["2019-09-27",56.1103,56.8135,55.8911,56.5942,7677300.0],["2019-09-30",56.6698,57.7964,56.6698,57.252,8315100.0],["2019-10-01",57.3806,57.4864,55.1501,55.3694,10910800.0],["2019-10-02",55.1123,55.1955,54.1142,54.5377,8380500.0],["2019-10-03",54.4847,55.9062,54.4696,55.8382,6228500.0],["2019-10-04",56.1179,56.753,55.9137,56.4506,7007500.0],["2019-10-07",56.4959,56.9118,56.012,56.2011,5163500.0],["2019-10-08",55.8608,56.5186,55.513,55.5962,6121500.0],["2019-10-09",56.0045,56.4203,55.3845,55.4223,5851000.0],["2019-10-10",55.3618,56.4279,55.3467,56.2918,7329400.0],["2019-10-11",56.7444,57.0282,56.4375,56.4836,7164900.0],["2019-10-14",56.4989,56.8978,56.2995,56.5833,5040900.0],["2019-10-15",56.9208,57.5192,56.614,57.151,6028300.0],["2019-10-16",57.0589,57.5192,57.0283,57.3428,8288300.0],["2019-10-17",57.5269,58.4398,57.2661,57.6419,6811300.0],["2019-10-18",57.7186,59.1992,57.6956,58.6545,9480200.0],["2019-10-21",58.9768,59.7209,58.1866,59.299,7839100.0],["2019-10-22",59.8743,60.3422,59.6441,59.7362,6062000.0],["2019-10-23",59.6748,59.8513,59.2146,59.6441,6136700.0],["2019-10-24",59.7132,59.7515,58.4935,58.9154,5699300.0],["2019-10-25",58.6009,58.9077,58.4705,58.7083,5497000.0],["2019-10-28",58.8157,60.1274,58.6776,60.0891,7146400.0],["2019-10-29",59.9203,60.4036,59.5214,60.1965,6391500.0],["2019-10-30",60.2272,61.2091,59.8436,61.1094,7222500.0],["2019-10-31",61.1477,61.1707,60.4036,61.025,10009400.0],["2019-11-01",61.3932,63.0425,60.7028,62.7127,13356300.0],["2019-11-04",63.6332,63.917,63.0118,63.6639,9127900.0],["2019-11-05",63.802,63.9784,62.4979,62.7817,7475600.0],["2019-11-06",62.728,63.0962,61.6387,62.9658,9303600.0],["2019-11-07",63.0655,63.3571,62.1987,62.9121,6561500.0],["2019-11-08",62.9811,65.5587,62.9735,65.3669,11364100.0],["2019-11-11",65.1675,65.7275,64.362,65.7121,8726300.0],["2019-11-12",65.6661,67.722,65.6277,66.3105,12165900.0],["2019-11-13",65.7735,66.9472,65.459,66.4793,5798800.0],["2019-11-14",66.3412,67.3154,65.9193,67.2234,5425600.0],["2019-11-15",67.5839,68.4201,66.9395,67.9905,8036700.0],["2019-11-18",67.768,68.5888,67.7527,68.0672,5772300.0],["2019-11-19",68.4738,69.356,68.2053,68.2896,7504800.0],["2019-11-20",68.0595,68.0595,66.3872,66.8935,10933000.0],["2019-11-21",66.579,66.6403,65.6277,66.3718,9614100.0],["2019-11-22",66.4639,66.579,65.4436,66.0113,7784700.0],["2019-11-25",66.625,67.4151,66.019,67.3231,9522100.0],["2019-11-26",67.6223,67.6529,66.6864,67.2924,6431400.0],["2019-11-27",67.3998,68.1286,67.208,67.7603,4711800.0],["2019-11-29",67.5072,67.5762,66.9089,67.3001,3042800.0],["2019-12-02",67.3845,67.5302,66.7401,66.7631,6526400.0],["2019-12-03",65.9423,66.3412,65.6584,65.9346,10054500.0],["2019-12-04",66.111,67.162,66.065,66.8935,6174600.0],["2019-12-05",66.9318,66.9318,66.1724,66.5253,6072100.0],["2019-12-06",66.9012,67.2847,66.5713,66.7247,6044600.0],["2019-12-09",66.9088,67.2924,66.2645,66.3105,5582700.0],["2019-12-10",66.6787,66.7017,66.134,66.4025,7816000.0],["2019-12-11",66.5099,66.9395,66.1494,66.5099,7326400.0],["2019-12-12",66.556,68.2283,66.5483,68.0672,6260500.0],["2019-12-13",68.1055,68.3434,66.9932,67.3844,5975200.0],["2019-12-16",67.7987,69.1335,67.7067,68.6042,6723300.0],["2019-12-17",69.0414,69.1719,68.328,69.1028,8750000.0],["2019-12-18",69.0798,69.1795,68.2897,68.5275,6490100.0],["2019-12-19",68.796,68.796,67.9368,68.0979,5447000.0],["2019-12-20",69.3483,70.568,68.3894,68.4968,19134800.0],["2019-12-23",68.6809,69.402,68.5275,69.2332,5907200.0],["2019-12-24",69.3483,69.3483,68.6042,68.9264,1798800.0],["2019-12-26",69.1949,69.5938,68.6195,68.911,4066700.0],["2019-12-27",69.0261,69.2562,68.1439,68.4277,4087800.0],["2019-12-30",68.4431,68.8343,67.6299,67.9061,7014800.0],["2019-12-31",67.6683,67.9675,67.4151,67.9214,4702100.0],["2020-01-02",68.3357,68.7116,67.8984,68.6963,5639200.0],["2020-01-03",67.6376,68.5735,67.4305,68.0442,5988500.0],["2020-01-06",67.676,68.7499,67.4919,68.5812,6786600.0],["2020-01-07",68.2206,68.6886,67.7067,68.1899,7242500.0],["2020-01-08",68.3894,69.0875,68.1746,68.6732,7696800.0],["2020-01-09",69.0491,69.2179,68.3127,69.2025,7518000.0],["2020-01-10",69.2179,69.2639,68.1439,68.3204,8581400.0],["2020-01-13",68.6579,68.6579,67.4458,67.9061,9292200.0],["2020-01-14",67.7195,68.7614,67.4629,68.5748,8876900.0],["2020-01-15",68.5592,69.8809,68.5592,69.3989,8490100.0],["2020-01-16",69.4377,69.8187,69.1345,69.3989,7073200.0],["2020-01-17",69.2978,69.4067,68.256,68.4193,10122300.0],["2020-01-21",68.1705,68.8313,68.0849,68.4115,13552000.0],["2020-01-22",68.4426,68.5514,67.7584,67.805,6438900.0],["2020-01-23",67.6806,67.6962,66.079,66.2967,12266800.0],["2020-01-24",66.4211,66.46,64.3452,64.9516,13215400.0],["2020-01-27",66.1257,66.8098,65.3093,65.3248,13832000.0],["2020-01-28",66.079,66.079,65.0294,65.1304,8614400.0],["2020-01-29",65.1538,65.3093,64.6329,64.6873,5703200.0],["2020-01-30",64.2053,64.3685,63.1168,63.5833,10870000.0],["2020-01-31",63.3966,63.5366,62.5181,62.9923,13870100.0],["2020-02-03",63.2178,64.2208,62.9146,63.9876,10143700.0],["2020-02-04",64.9905,65.8613,64.9905,65.5892,8251500.0],["2020-02-05",66.1334,67.7506,65.9935,67.3541,10020600.0],["2020-02-06",68.3337,68.3881,67.0353,67.7817,7769700.0],["2020-02-07",69.7721,72.2911,69.1034,71.7547,19090300.0],["2020-02-10",71.8091,74.2504,71.6148,73.6673,13998300.0],["2020-02-11",74.0638,75.4789,73.8695,74.6392,10682800.0],["2020-02-12",74.6236,76.0853,74.4137,76.0309,10591000.0],["2020-02-13",75.3001,75.6966,74.0405,74.1338,10613000.0],["2020-02-14",74.0405,74.095,72.9054,73.1231,11175800.0],["2020-02-18",72.8276,73.4729,72.5089,72.781,9406300.0],["2020-02-19",72.9054,73.6984,72.3223,73.193,6349100.0],["2020-02-20",73.0298,73.3874,71.9879,73.263,5446200.0],["2020-02-21",73.0531,74.266,72.6022,73.8306,6676000.0],["2020-02-24",71.6614,72.9831,71.6458,72.4156,10705100.0],["2020-02-25",72.5555,72.6644,68.5048,69.3367,11366400.0],["2020-02-26",68.9013,70.8917,68.567,68.738,9786900.0],["2020-02-27",67.012,69.5466,65.4648,66.4133,14184100.0],["2020-02-28",64.3685,66.6388,63.4277,66.6388,18450000.0],["2020-03-02",66.8643,69.0257,64.9594,68.9557,12171100.0],["2020-03-03",69.5388,70.674,66.5999,68.0849,12660900.0],["2020-03-04",69.4067,71.4204,69.1579,71.3348,16590400.0],["2020-03-05",70.0209,71.3038,69.5311,70.4485,9688400.0],["2020-03-06",68.9868,69.7876,67.8439,69.0568,12664600.0],["2020-03-09",65.3093,67.9061,64.0886,66.2967,15806200.0],["2020-03-10",68.567,68.5903,65.1227,68.0538,12965800.0],["2020-03-11",66.7088,67.3619,64.975,65.9701,10382200.0],["2020-03-12",61.3052,63.2023,59.9135,61.1186,19935700.0],["2020-03-13",64.8117,67.1131,62.7358,66.3745,21867700.0],["2020-03-16",61.4218,63.8942,57.2078,57.7443,20916000.0],["2020-03-17",58.8639,60.4189,54.4166,56.7724,23205000.0],["2020-03-18",54.4244,55.5051,50.2959,55.2252,23712800.0],["2020-03-19",53.7247,58.1952,50.7935,55.2485,19739900.0],["2020-03-20",56.7569,56.7569,51.9442,53.507,18844500.0],["2020-03-23",52.3874,52.675,48.6321,50.1482,19219000.0],["2020-03-24",52.9938,55.8394,52.1619,52.4729,18376300.0],["2020-03-25",52.8072,54.9531,50.9646,52.7994,20017300.0],["2020-03-26",53.507,57.7754,53.4603,57.4022,15979400.0],["2020-03-27",55.6917,58.3585,54.9764,56.5003,12293300.0],["2020-03-30",57.1612,59.2759,57.1223,58.4985,10671600.0],["2020-03-31",58.6229,60.5822,57.8765,59.2371,20474400.0],["2020-04-01",56.0727,57.5266,55.5362,57.0834,12948000.0],["2020-04-02",56.5858,58.7006,55.5595,58.4129,8077800.0],["2020-04-03",58.0397,58.654,56.407,57.0445,8062700.0],["2020-04-06",58.8872,60.069,57.5577,58.8794,10266500.0],["2020-04-07",60.9398,61.0953,58.5062,58.6151,11591700.0],["2020-04-08",59.4315,61.4063,58.1408,61.0797,12218500.0],["2020-04-09",61.0797,62.2615,61.0797,62.005,9425900.0],["2020-04-13",62.7125,63.2334,61.1575,62.4326,9293500.0],["2020-04-14",63.6162,65.3759,63.3558,64.8077,11072700.0],["2020-04-15",63.5294,65.5258,62.8271,64.5631,8977300.0],["2020-04-16",65.2812,66.0624,64.3737,64.5947,10326900.0],["2020-04-17",66.2833,66.9067,65.0997,65.8493,10734800.0],["2020-04-20",65.9203,67.3328,65.2023,66.2754,9126300.0],["2020-04-21",65.1076,65.4705,63.1427,63.411,9627500.0],["2020-04-22",64.0976,65.0602,63.703,64.2869,7033300.0],["2020-04-23",64.8472,66.1492,64.6736,64.7367,7869600.0],["2020-04-24",65.3916,66.0229,64.9813,65.9598,6770700.0],["2020-04-27",66.307,67.0093,66.1097,66.8278,9209700.0],["2020-04-28",67.6248,67.8378,64.9971,65.3048,8341000.0],["2020-04-29",66.0624,66.8751,64.8156,66.0939,8231700.0],["2020-04-30",65.4705,65.6994,64.0975,64.8629,15535800.0],["2020-05-01",64.6657,66.4648,63.5215,65.368,12705300.0],["2020-05-04",64.8787,65.368,64.0107,64.5947,6833000.0],["2020-05-05",65.4548,68.2403,65.1786,67.3644,10927000.0],["2020-05-06",68.0824,69.558,67.2697,67.4038,17042600.0],["2020-05-07",68.2718,68.5243,65.9361,66.4569,11941800.0],["2020-05-08",66.6147,66.8041,65.0602,66.2517,20188100.0],["2020-05-11",67.1355,69.8026,66.2675,69.3607,19219800.0],["2020-05-12",71.0178,72.7775,69.8105,71.3808,23492300.0],["2020-05-13",71.6017,72.7854,69.2266,70.1262,23562600.0],["2020-05-14",69.1398,71.3966,68.9899,70.9705,13379500.0],["2020-05-15",71.0257,71.9253,70.5601,71.5781,14071200.0],["2020-05-18",72.596,73.9059,72.0515,72.1778,16300200.0],["2020-05-19",72.0121,72.3198,70.6706,71.9647,9892500.0],["2020-05-20",72.6986,73.0221,70.9389,71.9569,10661500.0],["2020-05-21",72.0279,73.4877,71.294,73.4009,10393200.0],["2020-05-22",73.2825,73.393,72.3829,72.6749,5507000.0],["2020-05-26",73.7402,73.8349,71.2624,71.5781,11869800.0],["2020-05-27",71.4439,71.8069,69.8815,71.0021,12529500.0],["2020-05-28",71.7043,71.9569,71.0178,71.0415,8765900.0],["2020-05-29",71.8069,73.2983,70.7022,73.1247,13758800.0],["2020-06-01",72.6355,73.4324,71.5623,71.5702,8486500.0],["2020-06-02",71.7832,72.3593,71.0573,71.8385,9413300.0],["2020-06-03",72.1778,72.2015,70.7022,71.7201,8588400.0],["2020-06-04",71.2388,73.7639,71.2151,73.4167,9525700.0],["2020-06-05",73.7796,75.3894,73.2352,74.0558,9630100.0],["2020-06-08",73.3141,74.9711,73.2352,74.6397,6621400.0],["2020-06-09",74.9238,76.2731,74.7739,75.8865,9555900.0],["2020-06-10",76.5336,78.3958,76.3836,76.4625,11138300.0],["2020-06-11",75.5077,76.4546,72.6197,72.8012,12584800.0],["2020-06-12",73.969,74.7581,71.8306,72.959,8010100.0],["2020-06-15",72.02,74.1978,71.6333,73.4482,7120200.0],["2020-06-16",74.8528,75.9102,73.7639,75.7997,9366100.0],["2020-06-17",76.4231,76.6203,75.1763,75.5472,6212200.0],["2020-06-18",75.4052,76.1075,75.1684,75.9339,4571600.0],["2020-06-19",77.1096,77.4883,75.5551,76.3126,9210900.0],["2020-06-22",76.2574,76.7782,75.6103,76.7545,6004300.0],["2020-06-23",77.662,78.1985,76.5809,76.7861,6715600.0],["2020-06-24",76.1153,76.6677,74.4504,75.0737,9025100.0],["2020-06-25",75.1053,76.5967,74.4267,76.5336,6411700.0],["2020-06-26",76.4546,76.5651,74.9948,75.8549,14568400.0],["2020-06-29",76.1469,76.8018,75.4998,76.0996,6676400.0],["2020-06-30",75.7287,78.0249,75.6182,77.4726,8112500.0],["2020-07-01",77.7251,78.6404,76.936,78.2301,6522900.0],["2020-07-02",78.4747,78.9008,77.2201,78.0249,6158800.0],["2020-07-06",78.6246,78.7509,77.2911,78.1275,7039000.0],["2020-07-07",77.8671,79.4532,77.7724,78.3958,6345600.0],["2020-07-08",78.7114,79.3585,77.7645,78.3406,6154400.0],["2020-07-09",78.1828,78.7351,76.3915,77.2832,5817300.0],["2020-07-10",77.3779,77.5909,76.0364,76.4073,6202500.0],["2020-07-13",76.8255,78.5615,76.4783,77.2201,8507400.0],["2020-07-14",77.4517,79.1529,76.629,78.9692,6765600.0],["2020-07-15",79.8718,80.2552,78.9293,80.2552,5661600.0],["2020-07-16",79.6242,80.0555,78.9213,79.8079,4269200.0],["2020-07-17",80.1034,80.8942,79.8079,80.5347,6890900.0],["2020-07-20",80.4788,80.8702,79.2808,79.5044,4823300.0],["2020-07-21",79.72,79.72,77.6114,77.7951,8239000.0],["2020-07-22",78.1146,78.498,77.4197,78.0348,4441800.0],["2020-07-23",78.4661,79.0092,77.8351,78.2983,5127200.0],["2020-07-24",78.3143,78.4261,77.0443,77.5635,5169400.0],["2020-07-27",76.9565,78.1865,76.8846,77.6034,5030700.0],["2020-07-28",77.4756,77.9708,77.0443,77.244,5941800.0],["2020-07-29",77.3718,77.7951,77.1881,77.4836,5512000.0],["2020-07-30",76.9245,77.268,76.2057,76.7089,6411500.0],["2020-07-31",76.3095,77.6753,74.7201,75.8063,14613000.0],["2020-08-03",76.03,77.6114,75.9261,76.629,6919000.0],["2020-08-04",76.613,76.7009,75.1274,75.3111,7865100.0],["2020-08-05",75.4549,75.7185,74.3846,74.4805,6918900.0],["2020-08-06",74.5364,74.8,73.3064,73.9373,7269300.0],["2020-08-07",74.0332,74.2808,73.6418,74.2169,5226600.0],["2020-08-10",73.9852,74.8159,73.6019,73.7856,7623600.0],["2020-08-11",73.7296,74.5124,73.5859,74.0172,7208400.0],["2020-08-12",74.6402,76.3415,74.5444,76.2856,7705600.0],["2020-08-13",75.99,76.2776,75.0875,75.6226,6004200.0],["2020-08-14",76.1817,76.4133,75.5108,75.9341,5488100.0],["2020-08-17",76.1099,77.6833,76.0859,76.9565,7251400.0],["2020-08-18",77.1721,77.236,75.998,76.3974,4557400.0],["2020-08-19",77.5635,77.8111,76.5571,76.7568,7672000.0],["2020-08-20",76.2696,76.7009,75.6226,76.038,6798000.0],["2020-08-21",76.038,76.1338,75.3351,75.7664,5269000.0],["2020-08-24",75.7983,76.0699,75.2233,75.4868,4103600.0],["2020-08-25",75.2472,75.7105,75.0076,75.1274,6710000.0],["2020-08-26",74.6801,75.407,74.2329,75.359,5682800.0],["2020-08-27",75.3431,75.9261,74.8159,75.3191,5271500.0],["2020-08-28",75.4948,75.5986,74.7041,75.2153,4938300.0],["2020-08-31",75.1753,76.6849,75.0875,76.4932,9932300.0],["2020-09-01",76.2935,76.613,72.915,73.6737,15783600.0],["2020-09-02",73.538,75.2712,73.4022,75.0396,9139200.0],["2020-09-03",74.9837,75.3271,72.7552,73.3782,8921900.0],["2020-09-04",73.546,74.3846,72.3479,73.3782,9444800.0],["2020-09-08",73.0987,73.3702,71.4453,72.0603,8563900.0],["2020-09-09",72.5715,73.8255,72.292,73.1865,5373500.0],["2020-09-10",72.7393,73.0108,71.4693,71.6051,10403600.0],["2020-09-11",71.7329,72.1562,71.1179,71.645,8385800.0],["2020-09-14",71.9246,72.891,71.4533,72.276,5212300.0],["2020-09-15",73.0028,73.4661,72.3958,72.6115,3851300.0],["2020-09-16",72.6993,72.899,71.637,71.7089,6304400.0],["2020-09-17",71.3255,72.5316,71.2297,71.5891,5604700.0],["2020-09-18",71.4773,72.284,70.9741,71.9725,10076300.0],["2020-09-21",71.1977,71.4294,69.6243,71.1578,7328300.0],["2020-09-22",71.006,71.046,70.2313,70.7664,5306100.0],["2020-09-23",71.0859,71.3016,69.5843,69.6003,6253000.0],["2020-09-24",69.4885,69.4885,68.1466,68.6179,9980800.0],["2020-09-25",68.6898,69.3766,68.2584,68.8735,9935600.0],["2020-09-28",69.7201,70.4469,69.3846,69.7121,6306900.0],["2020-09-29",69.5763,69.7121,68.9373,69.4006,5508900.0],["2020-09-30",69.4885,70.6386,69.3367,69.9597,8209300.0],["2020-10-01",70.423,70.423,69.2728,69.6003,8777300.0],["2020-10-02",69.0891,69.768,68.7297,68.7856,5554300.0],["2020-10-05",69.0811,70.431,68.8575,70.2313,5984200.0],["2020-10-06",70.2632,70.3351,68.4581,68.6019,8743800.0],["2020-10-07",68.8176,69.7281,68.7137,69.5444,5899700.0],["2020-10-08",69.7041,70.7504,69.4246,69.76,5535100.0],["2020-10-09",69.8159,70.8463,69.768,70.0476,6005800.0],["2020-10-12",70.423,70.7664,69.7441,70.5428,7314900.0],["2020-10-13",70.2952,70.9262,69.8639,70.1514,7851700.0],["2020-10-14",70.2971,70.5238,69.5442,69.6818,5863900.0],["2020-10-15",69.1475,69.4147,68.7832,69.0018,6190900.0],["2020-10-16",69.5361,70.5562,69.4309,69.8438,5358500.0],["2020-10-19",70.1028,70.2647,68.1112,68.257,10288000.0],["2020-10-20",68.1598,68.6779,67.5364,68.2084,6932100.0],["2020-10-21",67.666,68.1193,66.8402,67.1073,9776900.0],["2020-10-22",67.2126,68.7265,67.1316,68.257,8080100.0],["2020-10-23",68.5241,68.937,67.9574,68.2812,4238700.0],["2020-10-26",68.0788,68.265,67.0425,67.9412,7986300.0],["2020-10-27",68.006,68.2165,66.9373,66.9616,6705600.0],["2020-10-28",65.8606,66.5568,64.9619,65.1643,11480200.0],["2020-10-29",65.1724,65.8767,64.0471,65.31,8876700.0],["2020-10-30",67.3583,69.7385,67.1964,68.8965,18089100.0],["2020-11-02",69.6495,71.6816,69.6252,71.4468,10781400.0],["2020-11-03",72.1673,72.3697,70.7829,71.212,8518800.0],["2020-11-04",75.4057,78.9274,75.0252,76.5067,25849000.0],["2020-11-05",77.203,77.3325,75.2923,75.8509,8013000.0],["2020-11-06",75.2761,75.8186,74.248,75.1709,7006900.0],["2020-11-09",77.5106,78.4902,76.6443,77.0087,11028900.0],["2020-11-10",77.7292,80.2551,77.4216,80.0447,12267200.0],["2020-11-11",80.2713,80.8543,79.1541,79.4617,9476500.0],["2020-11-12",78.9355,79.1379,77.9478,79.0165,7646600.0],["2020-11-13",78.8627,80.5952,78.8546,80.1823,6888600.0],["2020-11-16",80.9271,81.3967,79.6075,79.6318,8611300.0],["2020-11-17",80.4495,81.17,79.9394,80.3199,11593500.0],["2020-11-18",80.9595,81.1943,79.8908,79.9232,8880600.0],["2020-11-19",79.9556,81.0809,79.818,80.6923,7550300.0],["2020-11-20",80.919,82.4411,79.8423,81.6396,9682500.0],["2020-11-23",82.5301,83.194,81.8258,82.7244,7541500.0],["2020-11-24",83.2911,84.8617,83.0482,84.1655,9322200.0],["2020-11-25",84.0521,84.5703,83.704,84.3598,6368100.0],["2020-11-27",84.9913,85.6552,84.4408,84.9184,4418800.0],["2020-11-30",85.1046,85.3475,83.9145,84.6674,20726500.0],["2020-12-01",85.0479,86.1247,84.2302,84.2302,7623500.0],["2020-12-02",84.1979,85.3151,83.6474,84.9994,5492200.0],["2020-12-03",85.0075,85.5742,84.4407,84.797,4693600.0],["2020-12-04",85.0237,86.8776,85.0237,86.8533,7235800.0],["2020-12-07",86.659,86.7967,84.9751,85.6875,6532500.0],["2020-12-08",85.5742,87.7196,85.4932,87.1853,6688200.0],["2020-12-09",87.3553,88.3673,87.1367,87.9787,7350700.0],["2020-12-10",88.2944,88.3025,86.3595,87.0234,6285700.0],["2020-12-11",86.6347,86.9667,85.477,86.0923,5205200.0],["2020-12-14",86.9748,87.4929,84.2707,84.3598,8272700.0],["2020-12-15",85.3637,85.3718,82.8377,83.2425,12101000.0],["2020-12-16",82.9835,85.3394,82.4977,84.716,9182100.0],["2020-12-17",84.8941,85.4123,84.2869,84.9184,6360600.0],["2020-12-18",85.0318,85.056,83.5502,84.5622,13906800.0],["2020-12-21",83.194,84.1331,82.2144,83.9631,6664600.0],["2020-12-22",83.7202,83.7931,82.5868,83.2264,4002900.0],["2020-12-23",83.4369,84.1412,83.3154,83.615,3659100.0],["2020-12-24",83.4773,83.704,83.0644,83.5988,1378600.0],["2020-12-28",83.9145,84.1007,83.1616,83.7526,3948900.0],["2020-12-29",84.1574,85.307,84.1574,84.7646,5096400.0],["2020-12-30",85.0965,86.0033,85.0884,85.2261,5328400.0],["2020-12-31",85.218,86.8533,84.886,86.7481,6148100.0],["2021-01-04",86.7724,86.91,84.0845,85.3394,9523400.0],["2021-01-05",85.3394,86.6428,84.7079,86.2218,6823800.0],["2021-01-06",84.8051,86.7805,84.3436,85.477,11017500.0],["2021-01-07",85.9061,86.6752,85.4689,86.3919,8196000.0],["2021-01-08",86.4971,87.0557,85.6228,86.8453,5345900.0],["2021-01-11",86.6833,88.6992,86.6833,88.262,6334200.0],["2021-01-12",88.424,89.6869,88.343,88.8773,6106900.0],["2021-01-13",88.8935,91.8162,88.8126,91.0389,9821300.0],["2021-01-14",90.6704,92.3003,89.6875,91.4321,8268800.0],["2021-01-15",91.0799,91.3748,89.6711,90.5229,9196200.0],["2021-01-19",91.1209,91.9891,90.31,91.8826,7723800.0],["2021-01-20",92.4805,92.6361,91.3011,92.243,6554600.0],["2021-01-21",92.2512,92.3495,90.7195,91.1291,5417000.0],["2021-01-22",90.6294,91.4075,89.6711,90.8014,5185500.0],["2021-01-25",89.8759,91.1045,89.45,90.5066,6928200.0],["2021-01-26",91.1618,91.1618,88.9176,89.1142,5554600.0],["2021-01-27",87.0501,87.3941,84.0278,84.1916,11887900.0],["2021-01-28",85.1826,86.1164,84.4537,85.3546,8534300.0],["2021-01-29",85.1826,85.584,83.3889,83.9377,9380400.0],["2021-02-01",84.3636,85.0925,83.4298,83.7902,7518200.0],["2021-02-02",84.2653,85.4365,83.954,84.7485,10481300.0],["2021-02-03",86.9846,88.1067,85.1908,87.5989,12101900.0],["2021-02-04",87.5333,89.1797,86.2065,88.893,9077800.0],["2021-02-05",89.794,90.3182,88.8193,89.0568,7251000.0],["2021-02-08",89.1879,89.2616,86.6651,87.5088,9199100.0],["2021-02-09",86.8208,87.2303,86.0918,86.3293,5506900.0],["2021-02-10",86.8044,86.9273,84.9533,85.2236,7446000.0],["2021-02-11",85.6495,85.7396,84.6257,84.9779,5090100.0],["2021-02-12",84.9861,85.6495,84.4864,85.543,3738400.0],["2021-02-16",86.272,86.9764,85.199,85.3465,5637300.0],["2021-02-17",85.756,87.4351,85.3055,87.0583,6940400.0],["2021-02-18",86.2638,87.3204,86.1737,86.8699,5386600.0],["2021-02-19",87.0091,87.3941,85.928,86.0099,6702400.0],["2021-02-22",85.7232,88.1968,85.371,87.689,10272500.0],["2021-02-23",87.6153,88.1313,86.788,87.0419,7058600.0],["2021-02-24",86.8208,89.6384,86.4931,89.0241,7626200.0],["2021-02-25",88.852,89.5237,87.6972,87.9101,6237600.0],["2021-02-26",88.1968,88.934,86.2966,88.2459,9250000.0],["2021-03-01",88.893,89.45,88.5162,88.7947,4709500.0],["2021-03-02",89.1551,89.5892,88.3033,88.336,5487000.0],["2021-03-03",87.5252,87.7545,86.3785,87.4023,7218700.0],["2021-03-04",87.2303,88.2541,85.9608,86.5341,7503700.0],["2021-03-05",86.829,87.6316,85.24,87.3941,7277800.0],["2021-03-08",87.517,88.5899,86.657,86.9109,6049400.0],["2021-03-09",87.2139,89.0241,87.1812,87.4678,6857500.0],["2021-03-10",87.9593,88.7538,87.6808,88.4589,5762600.0],["2021-03-11",88.5654,88.9749,87.9183,88.3524,4671400.0],["2021-03-12",88.2951,88.934,87.9429,88.6391,5341200.0],["2021-03-15",89.0077,90.3919,88.7538,90.31,6642200.0],["2021-03-16",90.0561,90.9816,90.0151,90.785,5570200.0],["2021-03-17",84.986,86.0754,84.1997,86.0344,19445600.0],["2021-03-18",85.1826,85.9935,84.7076,84.9943,8675100.0],["2021-03-19",85.1253,85.5348,84.298,84.7076,10899100.0],["2021-03-22",84.7731,87.1484,84.2653,86.7389,7627200.0],["2021-03-23",86.3048,86.7716,85.6004,85.8707,6111600.0],["2021-03-24",85.8543,86.272,84.4045,84.4127,9420100.0],["2021-03-25",84.2817,85.3055,83.5855,85.0844,6281500.0],["2021-03-26",85.0761,86.919,85.0516,86.8044,6596900.0],["2021-03-29",86.6242,87.6398,86.403,87.4187,5472700.0],["2021-03-30",87.5252,87.6644,86.7143,87.4678,5354100.0],["2021-03-31",87.5415,89.4254,87.476,88.6391,9048000.0],["2021-04-01",89.2124,89.2616,87.9019,88.8848,5091700.0],["2021-04-05",89.3435,89.3435,86.3293,86.9354,10584400.0],["2021-04-06",86.6979,87.0501,85.9034,86.313,8522500.0],["2021-04-07",86.4358,86.9272,85.3219,86.1737,8037300.0],["2021-04-08",86.3293,87.5743,86.2884,86.9027,5881800.0],["2021-04-09",87.1402,88.2296,86.8617,88.0821,5977500.0],["2021-04-12",88.3115,88.9258,87.9347,88.6637,5647500.0],["2021-04-13",88.4835,88.7538,87.6644,88.6391,6165100.0],["2021-04-14",88.0588,88.4318,87.5282,87.7935,7766700.0],["2021-04-15",87.8681,88.664,87.5614,88.6142,5730500.0],["2021-04-16",89.1116,89.9904,88.8215,89.4598,8207700.0],["2021-04-19",89.5096,90.1396,88.8049,90.0401,4542900.0],["2021-04-20",89.6339,90.8277,89.5759,90.3883,5411800.0],["2021-04-21",91.0184,92.3863,90.6536,91.8557,6181100.0],["2021-04-22",91.7314,92.0961,90.8692,91.2339,5046000.0],["2021-04-23",90.9521,92.6599,90.8194,92.3365,4611000.0],["2021-04-26",92.4857,92.8837,91.8971,92.3448,5202300.0],["2021-04-27",92.2287,92.7262,91.6733,92.3863,3522900.0],["2021-04-28",92.5852,93.3231,92.2868,92.7925,5116000.0],["2021-04-29",93.1655,93.3562,91.4661,91.9303,6766700.0],["2021-04-30",92.4112,93.1075,91.2837,92.436,10575400.0],["2021-05-03",93.1821,95.4205,92.5106,95.0723,9138200.0],["2021-05-04",95.0226,96.1169,93.721,94.4257,8151400.0],["2021-05-05",94.7656,96.3987,94.4671,95.9842,7021400.0],["2021-05-06",95.3376,96.3158,94.6412,96.2329,5803800.0],["2021-05-07",96.4816,96.9376,95.3044,95.9593,6808200.0],["2021-05-10",96.4816,97.1614,96.1418,96.349,7093300.0],["2021-05-11",95.7355,96.6392,94.8236,95.2464,5784600.0],["2021-05-12",95.2132,96.1666,94.8733,95.3044,6208300.0],["2021-05-13",95.7935,97.1614,95.3459,96.664,6558200.0],["2021-05-14",97.2941,97.4848,96.4816,96.5231,6268500.0],["2021-05-17",96.805,97.5842,96.6309,96.9044,6183200.0],["2021-05-18",96.2578,97.7418,95.6029,97.1697,8174900.0],["2021-05-19",96.548,96.5811,94.8236,96.0423,6433600.0],["2021-05-20",95.6194,97.2775,95.4371,97.0868,5526100.0],["2021-05-21",97.4267,98.0568,96.2164,96.2661,5577800.0],["2021-05-24",96.6558,96.8381,95.8267,96.092,4821300.0],["2021-05-25",96.1417,96.1666,94.6661,94.9728,6574200.0],["2021-05-26",94.948,95.1221,94.3096,95.0889,5802600.0],["2021-05-27",95.4371,95.5034,92.8671,93.1158,26406000.0],["2021-05-28",93.9531,94.9065,93.5635,93.8453,7104300.0],["2021-06-01",94.2599,94.5003,92.8837,93.0246,6846200.0],["2021-06-02",93.1904,93.3977,91.8972,92.3531,8100700.0],["2021-06-03",92.121,93.1904,91.7314,93.0246,6286100.0],["2021-06-04",93.1821,93.7707,92.9832,93.149,4255400.0],["2021-06-07",93.4392,94.5998,93.1241,93.6879,5570100.0],["2021-06-08",93.4142,93.7541,92.7013,93.1324,4114200.0],["2021-06-09",93.5801,94.8568,93.464,94.5086,4884000.0],["2021-06-10",94.807,96.9874,94.6329,96.3656,6263800.0],["2021-06-11",96.3656,96.4651,95.2298,95.6858,4471400.0],["2021-06-14",95.3956,95.7355,94.6661,95.6692,4427600.0],["2021-06-15",95.636,96.1169,94.9397,96.0257,3590500.0],["2021-06-16",96.349,96.606,95.4785,95.777,6670200.0],["2021-06-17",95.321,96.0754,94.5335,95.2547,4172300.0],["2021-06-18",94.2101,94.6744,93.721,93.779,7415400.0],["2021-06-21",94.2516,95.5449,93.4889,95.1138,4666100.0],["2021-06-22",94.9148,95.5697,94.4091,95.0889,4359900.0],["2021-06-23",94.9645,95.3625,94.4671,94.5086,3837300.0],["2021-06-24",94.8568,96.3241,94.7241,95.122,7712300.0],["2021-06-25",93.5966,94.1687,92.9666,93.663,11709400.0],["2021-06-28",93.8951,94.5998,93.5469,93.6796,5141800.0],["2021-06-29",93.3894,93.4723,92.5272,93.0993,5795100.0],["2021-06-30",93.0246,93.6132,92.5438,93.3811,5042600.0],["2021-07-01",93.6381,94.9645,93.5884,94.7241,5306900.0],["2021-07-02",94.9396,95.7438,94.4174,95.4785,5719500.0],["2021-07-06",95.4785,96.0837,95.1469,95.9428,7172100.0],["2021-07-07",96.092,96.9708,95.5946,96.7884,6695100.0],["2021-07-08",95.9676,96.8381,95.9013,96.4568,3948800.0],["2021-07-09",96.4153,97.2692,96.2578,96.6474,4823400.0],["2021-07-12",96.8298,98.1148,96.6806,97.5179,8148400.0],["2021-07-13",97.4848,97.8993,96.7386,97.75,6540300.0],["2021-07-14",97.968,98.538,97.5656,98.3788,6543400.0],["2021-07-15",97.9177,98.4877,97.0291,98.2279,4544600.0],["2021-07-16",98.8398,99.1919,98.0099,98.4961,6826100.0],["2021-07-19",97.8003,98.077,95.3442,96.7525,6762000.0],["2021-07-20",96.8615,98.6889,96.786,97.2806,5581400.0],["2021-07-21",97.7752,98.1357,97.0627,98.0686,4133800.0],["2021-07-22",97.7752,98.8398,97.5656,98.5296,6257000.0],["2021-07-23",98.8985,99.4769,98.5548,99.0745,4411100.0],["2021-07-26",99.0242,99.3092,98.3033,98.7392,3730100.0],["2021-07-27",98.7392,99.1667,97.8758,98.8817,3773100.0],["2021-07-28",98.6051,99.6948,98.3285,99.3763,5650400.0],["2021-07-29",99.7786,99.8625,99.041,99.6445,4632200.0],["2021-07-30",99.7535,99.8793,97.3393,97.4902,9017200.0],["2021-08-02",97.9848,98.2782,96.7441,96.7777,9245500.0],["2021-08-03",96.9621,97.4986,96.3082,97.4483,5902700.0],["2021-08-04",97.0543,97.6746,96.325,96.4675,4602000.0],["2021-08-05",96.5094,96.8699,95.9394,96.501,5132400.0],["2021-08-06",96.6184,96.8615,95.9226,95.9394,5340400.0],["2021-08-09",96.0484,96.5597,95.3442,95.6125,5277900.0],["2021-08-10",95.7298,96.4256,94.6569,96.2496,5120800.0],["2021-08-11",96.5346,96.6854,95.185,95.3275,6840400.0],["2021-08-12",95.5286,97.0124,95.4867,96.9369,4863600.0],["2021-08-13",97.0878,97.8758,96.9872,97.6411,4416400.0],["2021-08-16",98.077,99.435,97.8339,99.2589,8180500.0],["2021-08-17",98.9823,100.3738,98.9152,100.3068,6551700.0],["2021-08-18",99.896,100.5247,98.2279,98.3201,5586900.0],["2021-08-19",97.4147,99.72,97.4147,98.8566,6145200.0],["2021-08-20",98.9991,100.1475,98.6219,99.6026,4112500.0],["2021-08-23",100.4241,100.969,99.9379,100.0553,4748300.0],["2021-08-24",100.3571,100.3571,99.2673,100.3235,3831500.0],["2021-08-25",100.4744,101.7653,99.6445,100.9271,5241100.0],["2021-08-26",101.3127,101.6396,100.7175,100.9271,5035400.0],["2021-08-27",100.8768,101.1283,100.1056,100.2397,4279900.0],["2021-08-30",100.4576,101.3462,100.2062,101.0696,3260900.0],["2021-08-31",101.2875,101.5725,100.6169,101.2456,6021800.0],["2021-09-01",101.43,101.8743,88.9399,94.112,50943200.0],["2021-09-02",95.185,95.3442,92.8965,93.9024,14719200.0],["2021-09-03",93.1983,93.9443,93.0641,93.5671,5364800.0],["2021-09-07",92.5863,93.5252,90.8008,91.396,12694200.0],["2021-09-08",90.5829,92.9636,90.2979,92.5109,10823200.0],["2021-09-09",91.7397,91.9912,89.862,89.9206,10337100.0],["2021-09-10",90.0967,90.8008,89.1578,89.4261,7620100.0],["2021-09-13",90.0212,91.178,89.535,90.0967,7398900.0],["2021-09-14",90.5242,90.5913,89.0656,89.2584,6102700.0],["2021-09-15",89.3506,91.2032,88.8812,90.3398,7444300.0],["2021-09-16",90.7338,91.1613,89.3004,90.5997,5821800.0],["2021-09-17",90.1135,90.7422,89.7781,90.3063,14157200.0],["2021-09-20",88.9399,90.1051,88.4872,89.1914,7103400.0],["2021-09-21",89.0656,90.038,89.0237,89.8201,6400400.0],["2021-09-22",89.7027,90.1805,88.7974,89.1998,6319100.0],["2021-09-23",89.6859,90.7589,89.4009,89.9961,5847800.0],["2021-09-24",89.5854,90.5745,89.2249,89.753,5836100.0],["2021-09-27",89.8033,91.0691,89.7111,90.2979,4969600.0],["2021-09-28",90.2141,91.0523,89.7279,89.9793,6445600.0],["2021-09-29",90.4068,91.857,90.0967,91.2367,6270100.0],["2021-09-30",91.5385,92.5612,90.3482,90.4236,7886400.0],["2021-10-01",90.7422,91.9493,89.5854,91.4463,8611500.0],["2021-10-04",91.2367,92.3768,90.2727,91.1445,9779200.0],["2021-10-05",91.6978,92.6953,91.4547,91.7984,7146900.0],["2021-10-06",91.6223,91.9325,90.6583,91.6391,5710300.0],["2021-10-07",92.0247,93.7096,91.8403,92.9384,7842600.0],["2021-10-08",93.0893,93.6761,92.7456,93.1983,5019800.0],["2021-10-11",93.1647,93.3827,92.4438,92.4941,4613800.0],["2021-10-12",92.3097,92.4271,90.6667,91.0104,6305800.0],["2021-10-13",91.0272,91.4044,90.5326,90.9769,5471100.0],["2021-10-14",91.5962,92.4701,91.4605,92.4022,7289500.0],["2021-10-15",92.6058,93.2931,92.5465,92.7586,4634500.0],["2021-10-18",92.4701,92.4701,90.8581,91.1466,7949400.0],["2021-10-19",91.4181,91.6896,90.663,91.1635,4614900.0],["2021-10-20",91.2059,92.5719,91.2059,91.978,5626800.0],["2021-10-21",91.978,92.4362,90.909,92.275,4811800.0],["2021-10-22",92.1986,92.6652,91.8932,92.5974,4614400.0],["2021-10-25",92.5465,92.5974,91.4181,92.0544,5697400.0],["2021-10-26",92.3174,92.9707,91.7998,92.8943,5047400.0],["2021-10-27",92.9707,93.0895,91.7744,91.9695,4875300.0],["2021-10-28",91.961,93.2422,91.7998,93.047,5193300.0],["2021-10-29",95.1002,97.5013,94.5318,97.2892,16545000.0],["2021-11-01",97.7813,98.18,96.3559,97.408,7096800.0],["2021-11-02",97.7812,99.8514,97.7049,98.8672,10357800.0],["2021-11-03",98.8672,99.7835,98.6212,99.7496,6186900.0],["2021-11-04",99.7496,99.8769,98.6976,99.3169,4912200.0],["2021-11-05",99.0369,99.5375,97.9934,99.4187,4635800.0],["2021-11-08",99.4357,99.6478,98.2309,98.4685,7015000.0],["2021-11-09",98.6212,98.9181,97.917,98.0867,3146800.0],["2021-11-10",97.9085,99.3508,97.9,99.0539,4981100.0],["2021-11-11",99.2151,99.6817,98.6636,98.9521,3120900.0],["2021-11-12",99.6054,99.6054,98.7824,99.2405,2740300.0],["2021-11-15",99.2236,99.9448,98.6042,99.1303,3941000.0],["2021-11-16",98.9351,99.6648,98.706,98.7739,3476400.0],["2021-11-17",98.9266,99.792,98.6297,99.563,4361500.0],["2021-11-18",99.6139,100.4284,98.9606,99.3254,3160300.0],["2021-11-19",99.8005,99.9448,98.2988,98.6212,5885800.0],["2021-11-22",98.3752,99.5545,97.5776,98.1206,3975800.0],["2021-11-23",98.8927,101.2428,98.5448,100.861,8948300.0],["2021-11-24",100.6914,101.1665,100.1823,100.6744,5792800.0],["2021-11-26",99.7835,100.2078,98.2733,98.8503,5016700.0],["2021-11-29",99.1218,100.0466,98.9097,99.1727,4372500.0],["2021-11-30",98.9945,99.0878,97.654,97.8067,8172100.0],["2021-12-01",98.2309,100.9459,98.0867,98.3412,6287500.0],["2021-12-02",98.6297,99.775,98.0782,99.1557,4919800.0],["2021-12-03",99.8938,100.9629,99.266,100.8356,6428100.0],["2021-12-06",101.4974,103.8899,101.141,102.9567,8939900.0],["2021-12-07",103.4912,103.6269,102.6597,103.0924,6123300.0],["2021-12-08",103.4742,103.8815,102.4476,103.3979,5278100.0],["2021-12-09",103.6863,105.5953,103.593,105.3323,8082300.0],["2021-12-10",104.9674,106.9103,104.9674,106.4522,7059500.0],["2021-12-13",106.2231,108.3781,106.2231,107.3346,7834200.0],["2021-12-14",106.6473,108.4714,106.3758,107.9963,6381400.0],["2021-12-15",108.8108,110.9573,108.2593,110.4907,9585600.0],["2021-12-16",110.3804,113.0784,110.2192,111.8058,9569000.0],["2021-12-17",111.0082,111.161,109.7611,109.8968,12631100.0],["2021-12-20",109.0314,111.4749,108.7938,111.0252,7119200.0],["2021-12-21",111.3391,111.4409,109.5744,110.2531,6085900.0],["2021-12-22",110.2192,112.4845,110.1089,112.0348,7070900.0],["2021-12-23",112.2724,113.4942,112.1367,112.9172,5702300.0],["2021-12-27",113.0021,114.0965,112.9766,114.0372,4436800.0],["2021-12-28",114.1559,114.7583,113.4687,114.0202,4237200.0],["2021-12-29",114.2068,115.2758,113.7572,114.8431,5594300.0],["2021-12-30",115.174,116.0903,115.0722,115.3267,6354300.0],["2021-12-31",115.42,115.5643,114.7922,114.8771,3963400.0],["2022-01-03",114.8856,115.1316,113.2735,114.894,6839800.0],["2022-01-04",114.8177,115.5728,114.0117,114.6734,6298300.0],["2022-01-05",114.5377,117.2102,114.5377,115.2758,7724900.0],["2022-01-06",115.7255,115.9461,114.6734,114.7328,4667000.0],["2022-01-07",114.7498,115.2504,113.7996,114.4359,8630300.0],["2022-01-10",114.6056,116.1497,114.1729,115.717,9794400.0],["2022-01-11",115.2589,116.3109,114.368,116.2091,7159400.0],["2022-01-12",115.8273,116.5655,115.4116,116.4806,6589300.0],["2022-01-13",115.7262,115.8291,113.9261,114.4576,8386400.0],["2022-01-14",114.3118,116.6263,113.4031,116.472,10484500.0],["2022-01-18",116.1634,118.2808,115.9662,117.2521,12341900.0],["2022-01-19",116.9349,117.8693,115.5891,115.9063,6196700.0],["2022-01-20",115.2976,115.5548,113.7975,114.0375,6612800.0],["2022-01-21",114.0632,115.0833,112.8717,113.1374,7583000.0],["2022-01-24",113.8575,114.2261,109.9485,113.2917,13733800.0],["2022-01-25",112.7174,115.1433,112.1173,114.0889,10296500.0],["2022-01-26",114.2604,116.1377,113.866,115.0662,8040300.0],["2022-01-27",116.1548,118.5551,116.0348,116.5577,8869100.0],["2022-01-28",116.5749,118.2808,115.3834,118.2294,8014400.0],["2022-01-31",117.2864,117.5864,116.2577,117.3464,10300000.0],["2022-02-01",117.7579,118.1608,116.6178,117.4407,7413900.0],["2022-02-02",116.0777,119.5066,114.0546,118.8294,11363100.0],["2022-02-03",119.5838,121.4783,119.1895,120.6382,10272700.0],["2022-02-04",120.141,122.4126,119.3523,120.5696,6921500.0],["2022-02-07",121.0153,122.5927,120.2953,122.1812,9597800.0],["2022-02-08",121.7526,123.0984,121.0839,123.0213,7559500.0],["2022-02-09",123.4242,123.4242,122.4469,122.7555,5989100.0],["2022-02-10",122.7127,123.8013,121.9926,122.3355,7333400.0],["2022-02-11",122.4641,123.107,121.3325,121.7354,6475200.0],["2022-02-14",121.5383,122.747,119.5324,122.5841,9931900.0],["2022-02-15",122.8841,124.6929,122.7555,124.0928,9530100.0],["2022-02-16",124.0757,126.2016,123.5785,125.0443,8028900.0],["2022-02-17",124.1271,124.7015,123.0813,124.2728,5486600.0],["2022-02-18",124.0328,124.9243,122.9013,123.467,7585900.0],["2022-02-22",121.0839,125.4558,121.0839,124.7786,11576800.0],["2022-02-23",125.3444,127.1703,124.6071,125.8073,9271000.0],["2022-02-24",123.107,124.8986,122.987,124.53,12070200.0],["2022-02-25",125.2672,128.8933,125.1987,128.1904,8320700.0],["2022-02-28",125.713,126.9388,124.95,126.6731,11090600.0],["2022-03-01",126.5874,128.1561,125.3358,126.6045,7489900.0],["2022-03-02",126.6131,129.6563,126.2016,128.2161,8247200.0],["2022-03-03",128.4218,129.2619,127.5989,128.9362,5408400.0],["2022-03-04",127.3846,129.1676,126.956,129.0647,5389500.0],["2022-03-07",127.7275,129.2276,127.0331,128.1132,7137700.0],["2022-03-08",127.7275,128.4904,125.4644,126.1416,8817500.0],["2022-03-09",127.0931,128.679,126.6645,127.5903,5368900.0],["2022-03-10",126.9302,128.3704,126.6131,127.8732,4635700.0],["2022-03-11",128.0189,128.9276,127.7103,127.7789,5171400.0],["2022-03-14",129.2105,131.1307,127.7446,130.3849,8647200.0],["2022-03-15",130.5221,134.0967,130.4363,133.6252,8384300.0],["2022-03-16",134.1567,134.431,131.6022,133.771,7178900.0],["2022-03-17",134.7311,135.9655,133.9081,135.9483,7227900.0],["2022-03-18",135.4426,136.677,134.7054,136.4713,9912800.0],["2022-03-21",137.1141,137.9714,136.2912,137.1999,5825000.0],["2022-03-22",137.1999,137.4142,135.4597,137.1656,5756600.0],["2022-03-23",137.1656,138.1685,135.7512,135.8026,6300600.0],["2022-03-24",136.4884,137.7828,136.1712,137.397,4638100.0],["2022-03-25",137.6285,138.8543,137.3542,138.2971,5129400.0],["2022-03-28",137.6799,138.8972,136.7541,138.8458,4516500.0],["2022-03-29",139.7201,139.9687,138.2628,139.0258,6154100.0],["2022-03-30",138.6315,140.886,138.6315,140.3717,5151800.0],["2022-03-31",139.6687,141.1517,138.9572,138.9657,8670100.0],["2022-04-01",139.0,139.7887,137.2427,139.4544,5703300.0],["2022-04-04",139.3001,140.4488,138.4086,138.7772,6892400.0],["2022-04-05",138.7772,142.2661,138.7343,140.0973,6683300.0],["2022-04-06",141.006,145.1036,140.4145,144.795,8810800.0],["2022-04-07",143.732,149.664,143.6205,148.541,7469000.0],["2022-04-08",148.301,150.7956,147.8724,149.9812,7204200.0],["2022-04-11",149.9298,150.0498,145.1464,145.5836,8163200.0],["2022-04-12",145.1379,146.2094,142.4805,143.4234,8279700.0],["2022-04-13",142.6453,142.6453,135.2537,137.415,18312600.0],["2022-04-14",136.464,141.6684,135.5736,140.3198,11074800.0],["2022-04-18",140.0172,140.7347,137.2421,137.7695,6500200.0],["2022-04-19",138.6685,138.755,132.8849,135.1672,9359900.0],["2022-04-20",135.1759,136.6802,134.4497,135.4698,6250000.0],["2022-04-21",135.7292,138.6513,134.3027,137.0433,7903300.0],["2022-04-22",135.9713,136.8704,133.4296,133.9915,7938300.0],["2022-04-25",133.8618,135.4179,132.1328,135.124,6932600.0],["2022-04-26",135.245,138.0547,134.7091,135.0203,6787800.0],["2022-04-27",135.3488,137.8905,133.6197,136.2652,6039100.0],["2022-04-28",136.9049,136.9741,133.4296,135.1327,7465000.0],["2022-04-29",129.2972,129.5565,120.9719,126.9803,25155900.0],["2022-05-02",126.7814,128.7266,124.0063,127.8361,9690800.0],["2022-05-03",127.9918,130.3173,127.9053,129.3318,6163400.0],["2022-05-04",128.1041,131.7265,127.5941,131.0522,5791500.0],["2022-05-05",132.0723,132.5478,129.7121,131.5622,6869300.0],["2022-05-06",129.4009,132.7207,128.8217,132.1242,6145600.0],["2022-05-09",131.0781,132.7379,128.7525,130.5075,6969000.0],["2022-05-10",130.7755,133.5938,130.1185,131.4844,6525200.0],["2022-05-11",130.5594,133.7927,130.4902,131.372,5630000.0],["2022-05-12",132.5996,133.4382,129.8072,133.3863,6914800.0],["2022-05-13",132.6342,133.4728,131.3201,132.7034,6398500.0],["2022-05-16",133.0751,135.6341,132.5046,134.4065,6565600.0],["2022-05-17",134.3287,134.6831,132.1414,133.81,6032200.0],["2022-05-18",133.8186,134.6053,131.1905,131.7783,6498100.0],["2022-05-19",130.715,131.7524,129.0551,131.1645,5994800.0],["2022-05-20",131.6919,132.7207,127.7843,130.5507,6746400.0],["2022-05-23",131.104,131.4066,127.2483,127.9745,6886400.0],["2022-05-24",127.1099,130.8446,126.7468,128.9081,6367200.0],["2022-05-25",129.9888,132.2625,129.496,131.372,5042600.0],["2022-05-26",131.0867,132.3316,130.0147,130.1703,6659300.0],["2022-05-27",129.2626,129.7208,127.7324,129.6776,8405000.0],["2022-05-31",128.5018,128.7093,126.7987,127.4039,11227800.0],["2022-06-01",127.767,127.8534,124.7671,126.2368,5597900.0],["2022-06-02",126.7814,127.1445,123.5395,126.8679,5998900.0],["2022-06-03",126.8679,128.1301,126.8679,127.231,4891800.0],["2022-06-06",127.084,127.7929,125.9255,126.6777,3912400.0],["2022-06-07",127.0149,129.1156,126.1071,128.9341,4991200.0],["2022-06-08",128.7266,129.5479,128.1647,129.0292,4835200.0],["2022-06-09",129.4355,130.1271,125.6143,125.7267,5642900.0],["2022-06-10",124.7844,125.0351,122.8911,123.7989,5464700.0],["2022-06-13",121.7759,122.8219,119.9777,120.531,5997000.0],["2022-06-14",120.5483,121.603,117.851,118.9748,5861800.0],["2022-06-15",118.0671,120.2457,117.7732,119.3812,5981800.0],["2022-06-16",118.0411,120.4186,117.3668,120.2975,6963400.0],["2022-06-17",118.9576,120.6261,118.6031,119.5454,10429900.0],["2022-06-21",120.9892,124.4645,120.773,124.0323,7160500.0],["2022-06-22",124.2484,129.764,124.1533,127.5681,7995700.0],["2022-06-23",128.571,130.3692,127.5508,129.2021,7795000.0],["2022-06-24",130.447,132.0463,129.349,131.7005,8527600.0],["2022-06-27",132.2711,134.3892,132.055,132.3921,5377300.0],["2022-06-28",132.4181,134.1039,130.8793,131.8302,5735700.0],["2022-06-29",133.0492,135.4007,132.5737,133.2567,6140900.0],["2022-06-30",132.4181,133.1702,130.4297,132.4094,7289500.0],["2022-07-01",132.3403,133.0146,130.9397,132.9627,4620000.0],["2022-07-05",131.3201,133.1788,129.3836,133.0751,5478800.0],["2022-07-06",133.663,133.9915,131.1386,131.8648,5113600.0],["2022-07-07",129.8504,131.908,129.6862,131.4066,6516100.0],["2022-07-08",131.4066,134.2163,131.225,132.1414,4078400.0],["2022-07-11",131.6486,133.5679,131.6486,132.4699,4491000.0],["2022-07-12",132.2711,133.6284,131.4585,131.8043,5319500.0],["2022-07-13",131.4066,132.9887,130.8014,131.5363,5221200.0],["2022-07-14",129.9219,131.7719,129.5729,131.2745,7576900.0],["2022-07-15",132.4961,134.2675,132.1383,134.0493,4873000.0],["2022-07-18",134.2065,134.7911,129.922,130.5154,6838400.0],["2022-07-19",130.8905,131.0912,129.8434,130.6637,5647100.0],["2022-07-20",130.4804,131.2832,128.5694,128.8748,5315700.0],["2022-07-21",128.4822,129.0057,127.4176,128.9272,4066800.0],["2022-07-22",129.5555,130.271,128.7788,129.5555,3639700.0],["2022-07-25",129.6165,131.7108,129.5904,131.0825,4347000.0],["2022-07-26",131.894,133.997,131.1785,131.6497,4900600.0],["2022-07-27",130.4542,132.1994,129.9568,131.894,4145800.0],["2022-07-28",132.1471,132.9935,127.9412,130.6724,6572300.0],["2022-07-29",126.9115,127.6619,121.3356,125.2274,17754700.0],["2022-08-01",123.4822,124.6427,121.4228,122.3565,8523900.0],["2022-08-02",123.1941,124.6427,122.2517,122.5048,5197100.0],["2022-08-03",123.6654,124.7998,122.7317,123.2116,5474200.0],["2022-08-04",123.9882,124.4158,121.0214,121.2221,7071700.0],["2022-08-05",121.3355,122.086,120.3757,120.4542,5371100.0],["2022-08-08",120.4542,122.8626,120.2186,122.4612,4854600.0],["2022-08-09",122.7579,124.1191,122.0598,122.3826,3819700.0],["2022-08-10",122.9586,123.0895,121.2919,122.9847,4075300.0],["2022-08-11",122.3652,124.6689,121.8678,123.9795,5972800.0],["2022-08-12",123.8137,124.8609,122.4001,124.4333,5208700.0],["2022-08-15",124.8783,125.0266,122.531,124.1628,4513200.0],["2022-08-16",124.0057,125.6375,123.9795,124.3896,3852300.0],["2022-08-17",123.4036,124.5729,122.6444,123.421,3605200.0],["2022-08-18",123.4647,123.5432,122.0074,123.2902,3525200.0],["2022-08-19",123.7178,125.0965,123.4385,123.7788,4530700.0],["2022-08-22",123.8835,124.4856,122.1296,122.4612,4023500.0],["2022-08-23",121.8591,122.9062,120.812,121.3094,3768100.0],["2022-08-24",121.3355,121.6933,120.1575,120.3408,5018900.0],["2022-08-25",121.0912,121.7805,120.1313,121.5798,3301200.0],["2022-08-26",121.1959,122.0336,118.8922,118.9795,3838800.0],["2022-08-29",118.8486,119.3023,117.592,118.421,3835800.0],["2022-08-30",117.9236,119.1017,117.7055,118.2814,4337100.0],["2022-08-31",118.4036,118.709,117.0772,117.3303,5789600.0],["2022-09-01",117.4874,120.9341,117.0162,120.812,4521000.0],["2022-09-02",120.9952,121.6409,118.5083,118.9184,3601600.0],["2022-09-06",119.8085,121.5973,118.8835,120.0615,4810600.0],["2022-09-07",120.0266,121.3268,118.0982,121.0388,4141700.0],["2022-09-08",121.8504,122.6619,120.9865,122.6182,3988300.0],["2022-09-09",122.5136,124.0581,122.2518,123.4036,4427000.0],["2022-09-12",123.0458,124.6689,122.4437,124.1191,4938400.0],["2022-09-13",122.6444,123.8486,119.9743,120.8818,6195900.0],["2022-09-14",121.4403,122.5485,120.6549,121.7719,4673600.0],["2022-09-15",122.1558,125.5677,121.6322,124.3547,6416900.0],["2022-09-16",125.1314,126.3966,123.3512,125.7073,13887500.0],["2022-09-19",125.3408,125.5327,123.4123,124.4856,5042500.0],["2022-09-20",123.7527,124.3373,122.4874,123.709,4532900.0],["2022-09-21",124.0406,125.3321,122.4176,122.435,5076100.0],["2022-09-22",122.3478,126.0563,122.1645,124.791,6161000.0],["2022-09-23",123.9708,125.1488,122.9935,124.8347,5751600.0],["2022-09-26",123.9795,124.6078,122.2605,123.2204,5697800.0],["2022-09-27",124.4246,126.9987,123.2902,123.6654,5598000.0],["2022-09-28",125.8469,126.8068,124.4507,126.1785,5226700.0],["2022-09-29",126.3966,126.7457,123.7614,124.538,5509400.0],["2022-09-30",124.0842,124.189,117.0074,117.1121,15359000.0],["2022-10-03",118.5694,121.1174,118.072,120.6985,7437500.0],["2022-10-04",121.4752,124.538,120.2099,123.901,6612300.0],["2022-10-05",123.4472,126.065,123.1331,125.0703,4777900.0],["2022-10-06",124.5991,124.7736,122.0773,122.4176,5124800.0],["2022-10-07",121.3006,122.2081,120.0266,121.0825,4648800.0],["2022-10-10",121.3181,121.8067,119.4333,120.6898,3830800.0],["2022-10-11",120.4368,125.3757,120.4368,123.4821,5675100.0],["2022-10-12",123.5956,124.8347,122.1034,122.147,4528000.0],["2022-10-13",120.4987,126.2107,120.1197,125.9815,5066200.0],["2022-10-14",125.6994,127.3566,125.3557,125.9991,5290500.0],["2022-10-17",125.7435,127.7533,125.2587,127.2949,4016200.0],["2022-10-18",128.0178,128.5819,126.5192,127.4624,3540400.0],["2022-10-19",127.6387,128.2117,125.4438,126.1666,3333300.0],["2022-10-20",126.1931,126.9688,125.5496,125.9903,3880100.0],["2022-10-21",126.3517,130.2479,125.5496,129.6308,5419400.0],["2022-10-24",131.0853,133.571,131.0764,133.0069,5139700.0],["2022-10-25",130.4859,132.7513,129.8336,132.0638,5229400.0],["2022-10-26",133.1127,134.7699,132.8395,134.435,4727900.0],["2022-10-27",135.5368,135.7395,134.0382,135.3076,6850400.0],["2022-10-28",128.6347,131.3233,125.4702,130.1156,10812200.0],["2022-10-31",127.9648,129.384,127.004,129.049,8604800.0],["2022-11-01",129.2783,130.195,127.4183,129.4986,6351200.0],["2022-11-02",129.6044,130.5299,127.3566,127.3919,5345000.0],["2022-11-03",126.9335,128.1852,126.0785,127.3037,3850700.0],["2022-11-04",128.1235,128.3262,126.1225,128.0618,4623700.0],["2022-11-07",128.0618,131.1646,127.5506,130.5476,4304000.0],["2022-11-08",131.1911,133.6592,130.4242,130.9266,4637500.0],["2022-11-09",130.9795,132.7248,129.6132,130.1245,4573700.0],["2022-11-10",132.8042,132.8042,130.2391,131.9756,5607700.0],["2022-11-11",131.8169,132.6808,128.4761,132.3634,6786400.0],["2022-11-14",133.0863,136.2243,133.0863,133.7562,7077100.0],["2022-11-15",135.2106,135.2371,132.1871,134.9021,5909500.0],["2022-11-16",135.2547,138.1195,133.3066,133.8708,7358700.0],["2022-11-17",133.0775,134.9286,132.196,134.1264,5069500.0],["2022-11-18",135.4575,137.194,135.4575,136.6122,5691100.0],["2022-11-21",136.9824,139.8296,136.1274,138.4898,6492100.0],["2022-11-22",139.001,140.9314,138.8864,140.8521,5351100.0],["2022-11-23",140.9932,141.8658,139.9971,140.4995,3221100.0],["2022-11-25",140.6758,141.6983,140.3673,140.7022,1661900.0],["2022-11-28",141.0372,141.6807,139.1244,139.6533,3902800.0],["2022-11-29",139.5475,140.5348,138.5779,139.4505,3689000.0],["2022-11-30",139.9706,142.0774,137.9168,142.0774,12342500.0],["2022-12-01",141.9187,143.858,141.0196,142.474,5827800.0],["2022-12-02",141.6719,144.3516,141.4868,144.2634,4304900.0],["2022-12-05",143.5847,145.6121,143.5847,144.5103,4859400.0],["2022-12-06",144.5896,144.9069,142.4035,144.3163,5480400.0],["2022-12-07",144.2899,145.9119,143.9109,145.7973,4637800.0],["2022-12-08",145.7972,146.5289,144.81,146.3173,4274400.0],["2022-12-09",146.996,147.8687,143.5142,143.7346,4644800.0],["2022-12-12",143.8668,145.8766,143.4613,145.7267,4109400.0],["2022-12-13",147.1635,147.6483,145.1537,145.2595,5050400.0],["2022-12-14",145.092,146.3085,143.5318,145.3212,4485400.0],["2022-12-15",144.4662,145.1009,142.7561,143.7698,5268300.0],["2022-12-16",142.8443,143.9638,141.4603,141.4603,18905500.0],["2022-12-19",141.7248,143.0029,141.0901,142.3506,4033400.0],["2022-12-20",142.4564,142.668,141.0989,141.5485,4221000.0],["2022-12-21",142.3154,143.4437,141.3546,142.9853,3707200.0],["2022-12-22",142.6856,144.0255,142.3859,143.9197,3606000.0],["2022-12-23",144.0255,144.4045,143.0911,143.7698,2685100.0],["2022-12-27",144.1136,144.3957,142.6063,143.6729,2669200.0],["2022-12-28",144.2987,145.1714,142.8972,143.0029,2944500.0],["2022-12-29",143.6464,144.4574,142.9677,143.2938,3112500.0],["2022-12-30",143.0029,143.5495,140.8786,142.4564,3680400.0],["2023-01-03",142.8354,143.6993,141.7512,143.1351,4937500.0],["2023-01-04",143.1528,144.81,142.3682,144.2899,4440400.0],["2023-01-05",143.761,144.9951,143.0999,144.1136,3516000.0],["2023-01-06",145.3036,148.186,144.6689,146.8109,5099100.0],["2023-01-09",146.238,146.573,141.813,142.5005,7833000.0],["2023-01-10",143.0029,143.1704,139.5387,140.7199,5936200.0],["2023-01-11",140.3497,140.4554,136.6827,138.5426,7492000.0],["2023-01-12",137.9286,138.16,135.0099,135.4548,7665100.0],["2023-01-13",135.3391,136.8697,134.6717,136.6828,6019300.0],["2023-01-17",136.8608,138.0176,135.7752,135.9976,8507000.0],["2023-01-18",135.3658,135.6328,132.6518,132.7674,6190800.0],["2023-01-19",132.5449,133.9598,131.1034,132.3314,7169900.0],["2023-01-20",132.9721,133.2213,130.9432,133.1145,7059000.0],["2023-01-23",133.3547,133.8619,131.7441,132.189,7616400.0],["2023-01-24",131.7708,132.4738,130.3114,131.4238,5171400.0],["2023-01-25",131.1479,131.6818,130.3648,131.5127,5744300.0],["2023-01-26",131.6284,132.3225,130.9076,131.1656,4577800.0],["2023-01-27",131.0856,131.4148,129.9288,130.169,4591500.0],["2023-01-30",129.8042,130.9165,129.2614,129.6084,4573400.0],["2023-01-31",129.5906,131.5661,128.505,131.4771,5628700.0],["2023-02-01",130.4805,131.2013,129.2525,130.4538,5439900.0],["2023-02-02",129.8576,129.8576,127.6418,128.8876,6160800.0],["2023-02-03",129.8487,130.6318,128.7631,129.208,6553000.0],["2023-02-06",129.6885,130.2135,128.8609,129.0478,4297000.0],["2023-02-07",128.6563,129.4394,127.8376,129.1546,5401900.0],["2023-02-08",129.3949,130.2313,128.5584,128.683,5753800.0],["2023-02-09",132.1445,136.7718,131.6106,132.3225,12216900.0],["2023-02-10",133.2034,136.309,132.3848,135.3035,8956700.0],["2023-02-13",135.2769,136.843,134.6006,136.7985,5602600.0],["2023-02-14",136.9676,137.0388,135.0455,135.7841,4662800.0],["2023-02-15",135.8107,136.5849,134.2179,134.4226,5648100.0],["2023-02-16",132.6873,133.9242,132.3492,133.0611,3757500.0],["2023-02-17",132.7229,134.7162,132.2424,134.6451,4562400.0],["2023-02-21",133.3191,136.1667,133.3191,135.259,8466100.0],["2023-02-22",134.3692,135.3925,133.6929,134.0755,6041700.0],["2023-02-23",134.2802,136.6561,132.7407,135.3213,5993300.0],["2023-02-24",134.6361,136.1311,134.2891,135.8909,5621100.0],["2023-02-27",136.3803,137.7062,136.2379,137.2879,6828800.0],["2023-02-28",137.0032,137.368,135.8108,136.9498,7561700.0],["2023-03-01",135.9354,138.4448,135.5883,138.1689,5485800.0],["2023-03-02",138.1333,138.6138,137.2256,137.3769,4567800.0],["2023-03-03",137.3324,138.9698,137.0477,138.8719,4851200.0],["2023-03-06",138.6316,139.2278,137.5193,138.1778,4051900.0],["2023-03-07",138.4359,138.5248,135.3035,136.0866,4606900.0],["2023-03-08",135.962,136.8074,132.1801,133.1234,5860100.0],["2023-03-09",133.5416,134.2891,130.4271,131.1212,5350200.0],["2023-03-10",131.5572,134.0488,131.2279,133.2212,6825500.0],["2023-03-13",132.5895,136.4337,132.5895,135.2146,7653800.0],["2023-03-14",135.2146,137.0299,134.7785,136.9053,6644100.0],["2023-03-15",135.4192,137.3769,135.0188,137.0922,6304600.0],["2023-03-16",136.3269,138.7473,135.7129,138.1956,6331200.0],["2023-03-17",138.6227,138.8808,135.1523,137.2345,42756400.0],["2023-03-20",137.5015,139.121,137.4481,138.9252,4408200.0],["2023-03-21",139.388,139.7529,138.0177,139.5037,4675700.0],["2023-03-22",138.5338,139.6016,136.6917,136.7451,4376900.0],["2023-03-23",137.1278,139.2634,137.0566,138.1956,4584000.0],["2023-03-24",138.1778,141.0253,137.5638,140.616,4678700.0],["2023-03-27",141.3368,141.6126,140.0465,140.1889,3887800.0],["2023-03-28",140.4202,141.1321,140.1088,140.8207,3532500.0],["2023-03-29",141.4703,142.111,139.1388,140.5982,3959900.0],["2023-03-30",140.6071,141.0699,140.0821,140.527,3635800.0],["2023-03-31",140.9808,141.9953,140.3579,141.8173,4957300.0],["2023-04-03",140.8207,142.7962,140.4114,142.7517,4389400.0],["2023-04-04",142.8318,143.9174,141.9597,142.1822,4224400.0],["2023-04-05",142.3779,143.864,141.497,143.0898,5743000.0],["2023-04-06",143.0899,144.3268,142.9297,143.7572,5498300.0],["2023-04-10",143.8996,144.2111,142.5648,143.517,3309500.0],["2023-04-11",143.7038,144.6827,143.4369,143.606,2875800.0],["2023-04-12",144.2644,145.4746,143.8017,144.478,4005000.0],["2023-04-13",144.5858,146.2561,144.1816,146.1035,3868500.0],["2023-04-14",146.0586,146.3819,144.5229,145.1156,3473100.0],["2023-04-17",145.412,145.6634,144.2715,144.7474,4354100.0],["2023-04-18",144.5858,144.7923,142.2598,143.3195,4996200.0],["2023-04-19",142.4933,144.9809,142.3586,144.7744,4826900.0],["2023-04-20",144.7474,145.2773,144.2086,145.2504,3808100.0],["2023-04-21",146.0137,146.5525,145.5018,145.8521,4812100.0],["2023-04-24",145.9957,147.6032,145.7802,147.3518,4728900.0],["2023-04-25",148.0074,149.2556,147.72,148.0882,5506200.0],["2023-04-26",146.0945,146.6154,144.1367,145.3042,5192000.0],["2023-04-27",138.1827,138.1827,132.1568,133.6924,17063000.0],["2023-04-28",132.8842,135.9555,132.4082,135.713,7123800.0],["2023-05-01",135.4616,138.937,135.4436,138.039,5601000.0],["2023-05-02",137.8953,139.2155,135.7849,136.1621,5135600.0],["2023-05-03",135.6682,136.0633,133.3153,134.0337,6815300.0],["2023-05-04",133.8092,133.8092,131.4294,132.3364,5694300.0],["2023-05-05",133.3961,134.1505,132.1388,132.9381,4447700.0],["2023-05-08",133.0459,133.0908,131.7796,132.4173,3689500.0],["2023-05-09",132.3813,133.3242,131.3575,131.8604,4201600.0],["2023-05-10",131.582,131.9951,130.3517,131.4922,4127300.0],["2023-05-11",132.2735,132.525,130.3877,131.6449,4300400.0],["2023-05-12",131.8245,132.552,131.1779,132.1478,3526500.0],["2023-05-15",132.6148,133.7194,130.8097,131.6449,4391800.0],["2023-05-16",130.9893,131.9592,128.6275,128.6813,4685400.0],["2023-05-17",128.4388,128.8879,126.1937,128.7352,5482000.0],["2023-05-18",128.0707,128.9238,127.5049,128.816,4791200.0],["2023-05-19",129.1932,130.9355,129.1394,130.3158,5610300.0],["2023-05-22",130.6391,131.7078,129.1214,130.1272,3867300.0],["2023-05-23",129.7231,130.0554,127.8282,127.9898,5121900.0],["2023-05-24",128.0527,128.3671,126.571,126.7595,4143500.0],["2023-05-25",125.7537,125.9064,124.1641,124.4874,6986600.0],["2023-05-26",124.5772,125.592,123.1224,123.5355,7590300.0],["2023-05-30",121.6766,122.8889,121.461,122.5297,7671500.0],["2023-05-31",122.6914,124.5683,121.928,123.8948,12579100.0],["2023-06-01",121.47,121.47,117.7341,119.8356,11895600.0],["2023-06-02",120.078,123.0057,119.8894,122.9159,6661600.0],["2023-06-05",123.0326,124.2091,122.395,122.9069,4276200.0],["2023-06-06",123.4547,123.5175,120.9042,121.6227,4359900.0],["2023-06-07",121.1467,123.0865,120.572,122.5836,4645200.0],["2023-06-08",123.0326,123.8319,122.1346,123.6074,4714200.0],["2023-06-09",123.5355,124.9994,123.1045,124.0923,4359500.0],["2023-06-12",125.3496,125.4304,122.9518,123.6882,4888500.0],["2023-06-13",123.4906,124.3528,123.2122,124.2091,4229100.0],["2023-06-14",124.6581,125.0712,122.2064,122.3411,6128300.0],["2023-06-15",122.8081,122.8889,121.6496,122.0358,6614900.0],["2023-06-16",122.7632,124.7569,122.5746,124.5054,14616000.0],["2023-06-20",123.1224,124.7838,122.7273,123.769,4868800.0],["2023-06-21",122.8081,123.4188,120.9491,122.9069,5828400.0],["2023-06-22",123.1673,123.8409,122.0358,123.4008,4826900.0],["2023-06-23",123.302,124.5503,121.8382,122.0627,7395600.0],["2023-06-26",122.2693,122.2693,120.0601,121.1916,6468100.0],["2023-06-27",121.1288,121.1288,119.0094,119.0812,7839900.0],["2023-06-28",119.0812,119.5931,117.6084,119.0004,6911900.0],["2023-06-29",118.8747,120.2577,118.6592,119.647,4947600.0],["2023-06-30",119.8625,122.0717,119.2608,120.9941,8711300.0],["2023-07-03",120.3385,121.6227,119.5751,121.2455,2674600.0],["2023-07-05",121.3982,123.8229,120.9132,123.5894,6903300.0],["2023-07-06",123.4637,124.1821,122.5297,123.2571,6091000.0],["2023-07-07",123.1673,123.6164,121.5509,121.6856,6873200.0],["2023-07-10",121.6047,122.2154,120.3924,120.7785,5153300.0],["2023-07-11",120.3385,121.919,120.0511,121.7484,5144800.0],["2023-07-12",121.9729,122.6734,121.0479,121.2186,4944100.0],["2023-07-13",120.701,121.7634,120.4922,121.3003,4631800.0],["2023-07-14",122.3354,124.0515,121.7815,123.4976,5544100.0],["2023-07-17",123.3251,123.6974,122.1811,122.4262,4033000.0],["2023-07-18",122.3989,125.2137,122.3172,124.0152,5392800.0],["2023-07-19",124.6145,125.3591,124.3512,125.014,4784200.0],["2023-07-20",126.0673,129.5904,125.804,129.1091,7009800.0],["2023-07-21",129.1182,130.916,128.8821,130.5165,5654300.0],["2023-07-24",129.9354,131.143,129.6993,130.008,4468700.0],["2023-07-25",129.2998,129.781,128.3192,128.6006,4778200.0],["2023-07-26",128.419,129.1908,127.5928,128.8458,5006800.0],["2023-07-27",131.1884,137.4446,131.1884,135.1564,13664400.0],["2023-07-28",136.128,137.7987,134.8931,136.9725,8000300.0],["2023-07-31",136.591,136.6546,134.0396,135.8192,9109200.0],["2023-08-01",136.2006,136.9906,134.2393,134.8749,4409600.0],["2023-08-02",134.4845,136.7182,134.4845,135.6376,5756400.0],["2023-08-03",135.2563,135.6195,134.5481,135.338,4674300.0],["2023-08-04",135.2654,136.7182,133.6219,134.1395,4231200.0],["2023-08-07",134.3846,136.9997,134.203,136.5003,3800600.0],["2023-08-08",136.9089,137.7896,135.22,135.8556,4013400.0],["2023-08-09",136.6455,138.0711,136.1189,136.8998,3737100.0],["2023-08-10",137.2902,138.7793,136.7182,137.5081,3275800.0],["2023-08-11",137.9712,139.3786,137.7624,138.1801,3454800.0],["2023-08-14",138.9428,139.0518,137.6262,138.2618,2570900.0],["2023-08-15",137.6262,138.8339,136.918,138.1256,3636300.0],["2023-08-16",138.5524,139.4694,137.4537,137.608,3214900.0],["2023-08-17",137.2539,137.9349,136.128,136.2188,5285700.0],["2023-08-18",136.464,137.0451,135.5015,136.3278,4050900.0],["2023-08-21",135.9373,136.5185,135.1837,136.3459,3944800.0],["2023-08-22",136.2006,136.2006,134.3574,134.6025,3209300.0],["2023-08-23",134.993,135.2926,132.5141,133.5492,5414800.0],["2023-08-24",133.404,134.2212,132.8864,133.1407,3986300.0],["2023-08-25",133.4948,134.085,132.7502,133.1951,3275100.0],["2023-08-28",133.5583,134.4482,133.2678,133.8671,2806900.0],["2023-08-29",134.3756,135.2109,133.0226,134.0123,3419100.0],["2023-08-30",134.4936,135.111,133.3858,134.6752,3486400.0],["2023-08-31",134.7387,135.0293,133.3586,133.4403,4110700.0],["2023-09-01",133.8035,135.1927,133.8035,134.5662,3357800.0],["2023-09-05",134.8386,135.2563,132.4415,132.6594,3911100.0],["2023-09-06",132.6594,132.6776,130.5165,132.2145,5304300.0],["2023-09-07",132.7048,135.2926,132.4506,135.2109,5142100.0],["2023-09-08",135.2926,135.9827,134.5662,135.3108,4339800.0],["2023-09-11",135.1655,135.6649,134.766,135.3289,2911600.0],["2023-09-12",135.7466,135.8374,134.0396,135.5378,2424800.0],["2023-09-13",135.674,138.3798,135.338,137.2539,5953700.0],["2023-09-14",138.0257,140.4592,137.8351,139.5058,6336900.0],["2023-09-15",138.7249,140.4683,137.9531,138.1256,8868300.0],["2023-09-18",138.9973,139.8054,138.1074,139.7782,2967600.0],["2023-09-19",139.7328,140.4138,137.6535,139.3696,3509700.0],["2023-09-20",139.8871,140.6317,139.2606,139.4785,2744800.0],["2023-09-21",139.5421,140.6045,138.6159,139.3151,3660300.0],["2023-09-22",139.7418,139.7418,138.4888,138.6886,3049200.0],["2023-09-25",138.4162,140.5046,137.7079,140.4229,3740000.0],["2023-09-26",140.1959,140.3775,139.2243,139.751,3936300.0],["2023-09-27",139.6873,139.8326,137.6625,139.0427,3621300.0],["2023-09-28",139.5057,139.6783,137.4446,138.2436,3697400.0],["2023-09-29",138.4343,138.4979,135.1382,135.3471,5581600.0],["2023-10-02",134.8114,135.1655,133.2224,134.6116,3827800.0],["2023-10-03",134.2303,134.3756,131.9784,133.8671,4580900.0],["2023-10-04",133.0862,134.4572,132.8501,134.1031,3159600.0],["2023-10-05",134.321,135.7739,133.5583,133.8852,3599500.0],["2023-10-06",133.0135,135.5923,132.6776,134.6025,5370100.0],["2023-10-09",134.6298,135.9736,133.6219,135.3925,2903300.0],["2023-10-10",135.6468,135.8011,134.421,135.1928,3729000.0],["2023-10-11",135.4107,136.5638,135.0838,135.6013,3189800.0],["2023-10-12",135.849,136.28,134.8218,136.0049,4554400.0],["2023-10-13",136.601,137.2521,135.1244,135.6931,4304700.0],["2023-10-16",135.9315,137.1054,134.7393,135.0236,3704400.0],["2023-10-17",135.1153,137.2521,134.9502,136.8119,5372400.0],["2023-10-18",136.8945,137.2063,136.0416,136.9036,4910500.0],["2023-10-19",136.2341,136.2341,131.4469,133.4554,6147100.0],["2023-10-20",133.2352,135.2804,133.2352,134.1065,4223800.0],["2023-10-23",134.0423,134.2807,132.2448,132.7308,3903300.0],["2023-10-24",133.116,134.7851,133.0702,134.1798,3362900.0],["2023-10-25",133.9964,134.7209,132.8134,133.2169,5461500.0],["2023-10-26",132.8501,133.8497,132.2723,133.1619,5569400.0],["2023-10-27",127.265,131.1443,124.7521,127.4117,9427200.0],["2023-10-30",129.0074,133.6296,129.0074,130.1263,9258500.0],["2023-10-31",130.3097,130.4289,128.0995,129.4751,10394000.0],["2023-11-01",130.0988,131.7954,129.9979,130.6582,4207800.0],["2023-11-02",129.5944,131.8504,128.8607,131.3827,4066800.0],["2023-11-03",132.0155,132.0155,129.2092,129.6953,5414500.0],["2023-11-06",130.1263,130.5665,129.2917,129.4935,4377000.0],["2023-11-07",129.787,130.3922,128.9157,130.3739,5024400.0],["2023-11-08",131.5478,131.9605,130.1538,130.2547,5299100.0],["2023-11-09",129.3101,129.8604,124.5871,126.5955,14970300.0],["2023-11-10",127.1549,127.8061,125.0915,127.0999,4586400.0],["2023-11-13",127.0999,127.6226,126.0361,127.1457,4454700.0],["2023-11-14",127.4117,128.4847,126.5221,126.6138,4509200.0],["2023-11-15",126.7881,126.7881,124.9998,126.192,6473200.0],["2023-11-16",126.8156,127.3108,125.6876,126.8156,5257000.0],["2023-11-17",126.889,127.3659,125.9902,126.834,4332300.0],["2023-11-20",126.1278,127.1916,125.7701,126.8431,4490000.0],["2023-11-21",127.2283,127.8061,126.4029,127.2283,4690800.0],["2023-11-22",127.5309,128.2463,126.8615,126.9899,3428500.0],["2023-11-24",128.393,128.4664,126.9807,127.1733,1636500.0],["2023-11-27",127.2008,127.8244,126.3662,127.5584,5529400.0],["2023-11-28",127.5218,128.0812,126.4854,126.6322,5347200.0],["2023-11-29",126.5772,127.5584,126.2378,127.0174,3996500.0],["2023-11-30",126.568,130.8692,126.568,130.5849,9297400.0],["2023-12-01",130.7224,132.1531,130.484,131.5203,4903400.0],["2023-12-04",131.5203,133.4278,131.3919,132.1989,4845300.0],["2023-12-05",132.1622,133.0518,130.8325,132.5841,3961700.0],["2023-12-06",132.7859,134.8769,132.7309,134.2441,4978800.0],["2023-12-07",135.3996,136.0782,133.1618,135.7022,7225100.0],["2023-12-08",135.794,137.6281,135.7297,136.9036,5695200.0],["2023-12-11",138.1784,140.0492,138.1508,138.7011,6343500.0],["2023-12-12",139.1505,140.8563,137.7198,140.5353,5882200.0],["2023-12-13",140.2968,141.9385,140.0676,141.5074,8104500.0],["2023-12-14",141.5625,142.2961,140.0951,142.0394,7869600.0],["2023-12-15",141.911,142.9656,140.4161,141.269,15203000.0],["2023-12-18",140.3152,141.5533,139.1689,140.7004,5379600.0],["2023-12-19",140.8563,141.6725,139.8108,140.8655,5476700.0],["2023-12-20",141.2231,141.4249,138.9762,139.1138,4716400.0],["2023-12-21",139.4439,140.2326,138.7469,139.9392,4036100.0],["2023-12-22",140.5811,142.5712,140.3977,142.0943,3373400.0],["2023-12-26",141.4616,142.4062,141.3515,141.8009,2073400.0],["2023-12-27",141.2782,142.1219,140.9755,142.0394,3747400.0],["2023-12-28",142.3787,142.7272,141.7275,141.9201,2601200.0],["2023-12-29",141.7275,142.342,141.6083,142.1219,3712000.0],["2024-01-02",142.0577,146.8632,141.9385,146.5698,8059900.0],["2024-01-03",147.276,148.3398,146.5881,147.1567,5301400.0],["2024-01-04",147.0192,148.835,146.2121,148.0738,8332200.0],["2024-01-05",147.9546,149.5136,147.2943,148.6974,5607600.0],["2024-01-08",148.7341,149.2752,146.5331,148.0463,6001600.0],["2024-01-09",148.0463,149.9172,147.5052,148.8533,4454000.0],["2024-01-10",148.8166,151.3937,148.459,151.2194,6609900.0],["2024-01-11",150.6325,151.4303,149.5687,150.2014,4591500.0],["2024-01-12",150.6829,151.1921,150.1552,150.3589,4971400.0],["2024-01-16",149.97,150.2663,149.0812,149.5071,4747700.0],["2024-01-17",149.7571,150.8681,149.5441,150.0255,4423100.0],["2024-01-18",149.2108,151.5254,149.0627,151.1921,5074300.0],["2024-01-19",151.7569,152.6457,150.544,152.5531,5863000.0],["2024-01-22",152.2476,153.1827,151.618,153.1271,4864000.0],["2024-01-23",152.2569,155.1085,151.8958,155.0807,5784700.0],["2024-01-24",155.3307,155.4973,151.8958,152.0439,5422200.0],["2024-01-25",151.8402,152.9605,151.0996,152.8865,4465800.0],["2024-01-26",153.0161,153.5623,151.3773,152.2106,4654300.0],["2024-01-29",153.5531,154.3956,151.5439,151.7569,4704100.0],["2024-01-30",152.0439,152.7476,151.1551,152.692,3819600.0],["2024-01-31",153.4605,153.5623,151.7939,152.2106,4993900.0],["2024-02-01",151.5625,155.2474,150.6088,155.164,5584400.0],["2024-02-02",156.8583,160.034,152.979,156.1639,7870400.0],["2024-02-05",157.2472,160.2933,155.9603,158.5619,6486700.0],["2024-02-06",158.923,161.0617,157.1824,160.4414,7037400.0],["2024-02-07",161.108,162.5431,160.4692,162.0339,6409100.0],["2024-02-08",161.4228,162.8672,161.3765,161.8302,5709100.0],["2024-02-09",162.0894,162.395,160.2192,161.1728,3502700.0],["2024-02-12",160.6729,161.8024,159.46,160.2377,3477100.0],["2024-02-13",161.5247,162.2098,159.2193,160.4414,5480400.0],["2024-02-14",160.2285,161.895,159.8767,161.4877,4348500.0],["2024-02-15",161.1173,163.6356,160.9228,163.4967,5276200.0],["2024-02-16",163.7745,165.654,163.0153,164.33,6689900.0],["2024-02-20",162.7931,165.4318,162.5061,162.719,5484100.0],["2024-02-21",163.219,163.5338,160.6359,162.1543,3818500.0],["2024-02-22",161.8209,164.1911,160.3025,163.6449,4852300.0],["2024-02-23",164.1171,165.6447,163.8856,164.8855,3941800.0],["2024-02-26",165.5799,166.4595,164.8022,165.5521,4327400.0],["2024-02-27",165.5151,166.2188,163.8578,165.7188,3888500.0],["2024-02-28",166.515,166.5521,163.7745,164.8022,4331300.0],["2024-02-29",164.6818,164.8207,162.3857,162.9968,7485700.0],["2024-03-01",162.9968,165.904,162.719,165.6447,4028700.0],["2024-03-04",165.1263,166.6354,163.2097,163.9226,4723600.0],["2024-03-05",164.6078,166.2743,164.6078,165.8762,5309800.0],["2024-03-06",165.1726,168.6538,164.8948,167.6353,6047100.0],["2024-03-07",168.6815,168.8945,166.228,167.1816,6125200.0],["2024-03-08",166.4132,168.6352,165.4318,165.5892,6195600.0],["2024-03-11",165.1818,167.8205,165.0244,166.3114,5134800.0],["2024-03-12",166.3947,169.3296,166.3669,167.5057,5391100.0],["2024-03-13",168.9685,168.9778,166.1169,166.5243,5987900.0],["2024-03-14",166.8021,168.5427,165.4133,167.7649,6999400.0],["2024-03-15",166.5058,167.1909,164.3763,164.6911,20957800.0],["2024-03-18",165.7373,166.5428,164.4041,165.2559,8569000.0],["2024-03-19",164.9781,166.5891,164.9781,166.3391,7625600.0],["2024-03-20",165.9317,165.941,162.7005,163.2005,7326600.0],["2024-03-21",163.7004,164.5615,162.8394,164.3393,5743600.0],["2024-03-22",164.0893,165.7188,163.6727,165.2188,4084400.0],["2024-03-25",165.728,165.9132,164.9225,165.2929,4366400.0],["2024-03-26",165.941,166.441,165.154,165.904,4392400.0],["2024-03-27",166.4687,167.1909,165.5521,166.978,5073500.0],["2024-03-28",167.5798,168.7834,166.9317,168.5982,5418700.0],["2024-04-01",168.3945,168.413,165.9503,167.3576,3502100.0],["2024-04-02",166.0891,167.6075,165.2744,167.2927,4523800.0],["2024-04-03",167.3205,168.1353,163.506,164.1819,5893000.0],["2024-04-04",164.4782,164.5244,155.0344,155.4511,10539000.0],["2024-04-05",155.5436,158.3582,154.8863,157.3954,7030100.0],["2024-04-08",156.6639,159.2193,155.914,157.2102,4745000.0],["2024-04-09",157.1454,157.9046,154.9881,157.525,5933200.0],["2024-04-10",156.0899,157.3583,154.9511,156.4973,3231700.0],["2024-04-11",156.6547,156.8121,154.8307,155.0992,3307000.0],["2024-04-12",153.6788,153.6788,149.5203,151.6509,7029400.0],["2024-04-15",153.7442,153.9124,150.922,151.0809,5433700.0],["2024-04-16",151.5575,153.0153,151.464,151.8939,4881300.0],["2024-04-17",153.3984,153.9498,152.5387,153.4919,4792200.0],["2024-04-18",154.1554,156.473,153.6601,153.875,4480100.0],["2024-04-19",154.2115,155.688,152.5574,155.5104,5532400.0],["2024-04-22",156.6972,158.4821,155.987,156.8935,5580700.0],["2024-04-23",157.5477,159.2111,157.2019,158.4354,4084100.0],["2024-04-24",157.4822,158.0336,155.8188,156.8094,4074700.0],["2024-04-25",156.6785,158.2018,154.7254,156.3328,5503700.0],["2024-04-26",156.1459,156.4917,147.3242,149.1652,10721700.0],["2024-04-29",149.1371,150.9687,148.1746,150.9407,6219000.0],["2024-04-30",150.7071,152.3705,149.2306,151.9874,5484800.0],["2024-05-01",151.4734,152.9686,150.5856,151.1276,5176400.0],["2024-05-02",151.5481,151.8004,147.7634,150.2772,5904300.0],["2024-05-03",150.6043,153.4919,150.2118,153.062,5849900.0],["2024-05-06",153.6414,153.847,150.4548,152.0714,5834600.0],["2024-05-07",152.6602,153.2489,151.2865,151.9032,5301700.0],["2024-05-08",151.5201,152.2303,149.3988,149.9408,5906700.0],["2024-05-09",150.2772,150.7538,149.5389,149.894,3570000.0],["2024-05-10",150.1838,150.8659,149.8473,150.2211,3509500.0],["2024-05-13",150.7164,151.9219,150.2679,150.7164,3505900.0],["2024-05-14",151.0622,151.6229,149.2586,151.0061,4025000.0],["2024-05-15",151.6789,153.6507,151.2678,153.062,5261300.0],["2024-05-16",152.7443,154.1273,151.5574,153.5853,4642000.0],["2024-05-17",154.5572,155.5852,153.7162,155.5197,5152200.0],["2024-05-20",155.1366,155.5198,153.6414,153.7816,3058700.0],["2024-05-21",154.5385,154.8563,151.8565,152.2583,3645200.0],["2024-05-22",150.9875,151.3332,148.754,149.1558,6904900.0],["2024-05-23",148.6138,149.5576,147.427,147.8942,5672900.0],["2024-05-24",147.9877,148.3802,146.1187,146.7728,3691700.0],["2024-05-28",146.1093,146.1093,143.8665,145.1655,5533500.0],["2024-05-29",144.745,146.1374,143.6142,144.6515,4254500.0],["2024-05-30",144.5207,146.1841,143.5208,146.0719,4311100.0],["2024-05-31",146.3897,151.0528,145.9692,150.679,15664400.0],["2024-06-03",149.5203,152.5013,148.4269,149.6978,4467800.0],["2024-06-04",149.6978,152.1462,149.3053,151.5201,4215500.0],["2024-06-05",152.2303,155.1086,151.5388,154.604,5100500.0],["2024-06-06",154.6507,157.8186,153.5853,157.5289,5186700.0],["2024-06-07",157.9308,159.183,156.8,158.3232,3781700.0],["2024-06-10",157.9308,159.5661,156.7066,159.2952,4247500.0],["2024-06-11",159.0989,159.4633,156.4543,156.7159,3790200.0],["2024-06-12",156.8841,157.5009,154.2208,155.2113,4725600.0],["2024-06-13",155.1273,155.9683,154.1928,155.6506,3690800.0],["2024-06-14",155.5665,158.1551,155.1273,157.5476,4377600.0],["2024-06-17",157.3701,159.2391,156.3982,158.5662,4076000.0],["2024-06-18",159.2765,161.6781,158.7438,160.1362,4250900.0],["2024-06-20",159.968,161.4912,158.884,160.8558,5847500.0],["2024-06-21",161.3884,161.6033,158.4821,159.2297,12228100.0],["2024-06-24",159.9212,162.0519,159.5194,161.4258,6249900.0],["2024-06-25",160.8277,162.0519,159.4447,159.5662,4844600.0],["2024-06-26",159.1363,161.0613,159.0054,159.9399,5576100.0],["2024-06-27",160.0708,160.3231,156.7626,157.9214,5382000.0],["2024-06-28",158.8559,160.5661,157.9775,160.2857,24463400.0],["2024-07-01",160.0521,162.4911,158.4354,159.211,5194500.0],["2024-07-02",157.585,157.585,154.6133,155.0899,5965500.0],["2024-07-03",155.2114,156.1552,152.8097,153.1087,3527600.0],["2024-07-05",153.9311,156.3515,152.9125,156.2954,5978300.0],["2024-07-08",155.6319,156.7346,154.7722,155.6132,3500200.0],["2024-07-09",156.0805,157.4916,154.062,157.043,4224600.0],["2024-07-10",156.4823,157.4168,155.2301,157.1271,3887800.0],["2024-07-11",156.5477,159.1923,156.3888,158.7812,3689500.0],["2024-07-12",159.454,160.3885,158.7718,159.1269,4133500.0],["2024-07-15",159.2967,160.6736,157.8915,158.4668,2395100.0],["2024-07-16",159.0043,160.1832,157.7406,159.5702,3829500.0],["2024-07-17",159.8625,165.738,159.8625,165.2947,6983200.0],["2024-07-18",164.5214,166.6245,161.0037,161.3998,5957800.0],["2024-07-19",163.7858,163.9555,161.4752,162.5126,4293600.0],["2024-07-22",163.4557,164.7854,162.2108,163.7292,4066900.0],["2024-07-23",163.4557,164.6534,162.937,163.2954,2933800.0],["2024-07-24",163.3425,166.549,163.1067,166.1812,6117700.0],["2024-07-25",166.9263,175.5178,162.0222,171.802,9442200.0],["2024-07-26",173.0092,176.2157,171.7454,174.6218,6948800.0],["2024-07-29",173.5656,175.5366,170.2553,171.5851,5458500.0],["2024-07-30",173.1412,177.0267,172.2075,176.1496,6032200.0],["2024-07-31",175.7818,176.8287,173.0092,174.7727,6473900.0],["2024-08-01",177.0833,180.1012,176.1402,178.9129,6595500.0],["2024-08-02",180.1106,182.8739,175.8479,178.5168,6303900.0],["2024-08-05",176.7815,178.5168,172.6225,173.8674,6459300.0],["2024-08-06",174.8765,177.1305,172.6602,175.1405,4273200.0],["2024-08-07",177.2059,178.7997,175.3952,176.8381,6351000.0],["2024-08-08",176.2817,179.856,176.2817,179.5636,5744600.0],["2024-08-09",179.922,180.1389,177.3945,179.1203,3206500.0],["2024-08-12",179.2618,179.7239,177.0173,179.3561,4808300.0],["2024-08-13",179.7145,181.016,178.6017,180.3464,3477300.0],["2024-08-14",180.1295,182.3457,179.6296,182.0156,4153400.0],["2024-08-15",183.4208,183.8924,180.4029,182.3929,4719900.0],["2024-08-16",182.8455,183.1945,181.3272,182.8644,3674900.0],["2024-08-19",182.3929,185.9577,182.3457,185.6654,4309300.0],["2024-08-20",185.9011,186.2406,183.0813,184.9863,3631800.0],["2024-08-21",185.2599,186.1086,184.5337,185.3447,4250400.0],["2024-08-22",185.7974,186.2972,184.2319,185.1938,3676700.0],["2024-08-23",186.0237,186.7122,185.0618,186.3067,4720300.0],["2024-08-26",186.3161,186.7028,184.9109,186.2029,4182300.0],["2024-08-27",186.7216,187.014,184.0716,184.7694,2504500.0],["2024-08-28",184.3922,185.0618,182.987,184.2791,3910200.0],["2024-08-29",184.8449,185.2599,182.8173,184.0716,4538300.0],["2024-08-30",184.1376,185.3164,183.119,185.1373,3820800.0],["2024-09-03",184.9769,188.5701,184.9392,186.4387,4872400.0],["2024-09-04",187.3724,188.5041,185.2599,185.7974,4214300.0],["2024-09-05",185.7503,185.9106,181.2235,181.8836,5902800.0],["2024-09-06",182.4589,183.6566,181.8553,182.3929,4312600.0],["2024-09-09",183.8735,185.4202,182.9022,185.241,3606900.0],["2024-09-10",184.958,188.1174,181.9307,188.0042,6333300.0],["2024-09-11",186.4293,186.4293,182.4117,183.5151,4909300.0],["2024-09-12",183.6943,183.9678,180.3841,182.9776,4165200.0],["2024-09-13",182.8267,183.5151,180.8934,183.1568,2718100.0],["2024-09-16",184.6751,184.9958,183.3925,184.5902,3235700.0],["2024-09-17",183.7132,184.9204,180.9028,182.44,3534100.0],["2024-09-18",182.1382,184.4488,180.8651,181.959,3236800.0],["2024-09-19",182.4212,183.1096,181.0348,182.6003,3929300.0],["2024-09-20",182.0156,182.789,181.1952,182.4589,11661200.0],["2024-09-23",182.6758,183.2417,181.2612,182.7984,3178000.0],["2024-09-24",181.9685,184.0999,180.6859,182.4966,4286500.0],["2024-09-25",182.9587,183.4963,180.0917,180.3746,5589300.0],["2024-09-26",179.2807,181.893,178.828,180.9782,6215700.0],["2024-09-27",181.6384,184.9675,179.441,183.7038,4891900.0],["2024-09-30",183.7604,186.3727,183.3077,186.2407,4550200.0],["2024-10-01",186.401,187.6459,185.241,185.7503,3924600.0],["2024-10-02",184.5242,185.788,183.3831,185.6182,2946900.0],["2024-10-03",185.6654,185.8351,183.6566,184.3262,3453800.0],["2024-10-04",183.9961,184.5054,182.0628,183.2322,4749700.0],["2024-10-07",183.3548,183.9867,181.8647,182.5909,5033800.0],["2024-10-08",183.2794,183.9018,181.3083,182.0251,4419000.0],["2024-10-09",181.8742,183.7981,181.0254,183.666,4478900.0],["2024-10-10",183.468,183.7321,182.2797,183.2888,3562500.0],["2024-10-11",183.9018,184.1281,182.5626,183.1379,2973000.0],["2024-10-14",183.1851,185.1655,182.6381,184.5148,3623900.0],["2024-10-15",185.1137,186.5586,181.777,182.3854,6553500.0],["2024-10-16",181.0451,181.6059,179.41,181.0546,5576000.0],["2024-10-17",181.1306,182.1573,179.1533,179.2579,4419000.0],["2024-10-18",179.6381,180.3226,178.8681,179.5336,5607900.0],["2024-10-21",179.391,180.0279,176.7102,177.3281,4496500.0],["2024-10-22",177.119,179.7617,177.0335,179.4385,4210400.0],["2024-10-23",179.3815,179.9233,178.2407,178.602,4266700.0],["2024-10-24",179.1248,181.0641,178.8777,180.2846,6741800.0],["2024-10-25",180.3131,180.5032,177.927,178.5735,4017400.0],["2024-10-28",178.8016,180.7504,178.2598,180.3131,5383700.0],["2024-10-29",181.0831,181.72,179.2104,180.0944,6131500.0],["2024-10-30",182.1573,192.3574,179.2389,191.5494,10396400.0],["2024-10-31",191.9962,197.082,191.4733,193.8023,8829300.0],["2024-11-01",194.2777,194.6199,192.3289,193.4982,4493900.0],["2024-11-04",193.7263,194.1541,190.3326,190.5703,3531800.0],["2024-11-05",190.5893,192.424,188.555,191.7205,5109300.0],["2024-11-06",195.6275,195.9697,190.9315,191.2642,7194800.0],["2024-11-07",191.9772,192.3289,189.382,190.6083,4520200.0],["2024-11-08",191.2262,191.9201,189.6291,189.6481,4596900.0],["2024-11-11",169.7517,169.7517,164.1716,165.8161,20760300.0],["2024-11-12",167.3181,167.9075,162.5841,162.6411,10557000.0],["2024-11-13",163.1925,164.1146,161.2722,161.9377,8483500.0],["2024-11-14",161.6049,163.1449,160.2646,161.2532,8442500.0],["2024-11-15",161.2532,161.2532,156.5857,156.8423,11265400.0],["2024-11-18",157.4412,158.5059,156.6617,158.0686,8336900.0],["2024-11-19",157.1085,158.8481,155.7206,158.3443,5246000.0],["2024-11-20",158.6675,159.6181,157.4697,159.4755,7135600.0],["2024-11-21",160.2646,163.9435,158.677,163.2495,6847700.0],["2024-11-22",165.7306,170.0274,164.9321,168.2117,11328600.0],["2024-11-25",168.2783,171.2917,168.0216,168.3163,12465000.0],["2024-11-26",168.3448,172.6796,167.9456,172.1948,6947500.0],["2024-11-27",172.1948,175.1417,171.9571,174.039,5271500.0],["2024-11-29",174.0961,174.4763,173.4877,173.8964,2710700.0],["2024-12-02",173.2785,173.6778,170.0274,172.7937,3936600.0],["2024-12-03",173.2785,174.4478,172.518,172.537,4107600.0],["2024-12-04",171.2062,171.5389,167.2231,167.7459,6125500.0],["2024-12-05",166.339,167.9931,164.9606,167.4703,5444200.0],["2024-12-06",167.3087,168.0121,165.5595,167.4893,4839600.0],["2024-12-09",166.9189,169.3335,165.7686,167.8505,4394500.0],["2024-12-10",166.8618,168.1832,165.2458,166.9949,4089600.0],["2024-12-11",167.2706,167.3087,165.2553,165.7591,9492200.0],["2024-12-12",166.2725,167.2231,163.4967,164.6374,4999500.0],["2024-12-13",164.6944,166.282,163.8769,164.8085,5471600.0],["2024-12-16",163.1925,164.78,162.1088,163.1545,8157900.0],["2024-12-17",162.1563,167.784,161.8046,166.7193,7664700.0],["2024-12-18",167.3372,167.784,164.2857,164.4758,5471600.0],["2024-12-19",164.3902,165.2933,161.9281,163.0499,6110500.0],["2024-12-20",163.3065,168.0691,162.2324,166.9094,18950900.0],["2024-12-23",166.6337,169.8278,166.0063,169.5806,6945600.0],["2024-12-24",169.5996,171.2727,169.0578,171.1111,2692800.0],["2024-12-26",170.1795,171.4439,169.8088,170.3506,2759300.0],["2024-12-27",169.1338,170.7879,168.5349,169.2194,2745400.0],["2024-12-30",168.2783,168.5825,166.8428,167.4988,3405700.0],["2024-12-31",167.6414,169.0578,167.2326,168.9247,3326400.0],["2025-01-02",169.8373,170.902,169.1148,170.5788,4092000.0],["2025-01-03",170.7879,172.6036,169.9704,172.2709,4380200.0],["2025-01-06",171.8526,172.9933,170.4076,171.2062,6302100.0],["2025-01-07",170.7594,173.1739,169.5806,170.6643,5905200.0],["2025-01-08",170.3506,170.3886,167.4797,169.6852,4488500.0],["2025-01-10",168.1262,168.7726,164.7705,166.5196,5372200.0],["2025-01-13",166.5101,169.1909,165.7306,168.0121,4734100.0],["2025-01-14",167.8885,168.0501,165.493,166.8809,4779100.0],["2025-01-15",166.5066,167.4086,161.9006,164.4243,8048700.0],["2025-01-16",164.5203,166.9288,163.6279,166.6793,5236000.0],["2025-01-17",165.8925,166.9576,164.3476,164.6259,7852500.0],["2025-01-21",165.2016,168.5602,164.2996,165.6334,7548500.0],["2025-01-22",163.4168,163.9637,161.2673,162.3612,9465000.0],["2025-01-23",163.5703,163.791,161.6703,163.7718,7116200.0],["2025-01-24",162.4764,164.194,162.4092,163.4168,5584900.0],["2025-01-27",165.6814,170.2778,165.6142,169.75,6985200.0],["2025-01-28",169.654,169.9995,166.7081,167.7445,5603700.0],["2025-01-29",167.447,169.7692,167.2551,168.1763,3748300.0],["2025-01-30",168.896,169.0015,166.948,168.5505,5209200.0],["2025-01-31",179.7297,184.019,176.2464,176.4671,11926500.0],["2025-02-03",175.7762,183.9134,174.7878,182.4549,9830000.0],["2025-02-04",180.0463,183.424,179.4898,182.2726,7377800.0],["2025-02-05",182.8195,185.5639,182.2438,183.9998,6449600.0],["2025-02-06",184.1437,186.6291,182.8579,185.1705,4586400.0],["2025-02-07",185.3528,186.0245,182.7427,182.8963,3805900.0],["2025-02-10",183.7215,183.7215,181.4473,182.6468,3685700.0],["2025-02-11",182.1286,184.1725,180.6509,184.0766,3977000.0],["2025-02-12",182.8003,186.5139,182.6948,185.1993,4525000.0],["2025-02-13",186.4276,186.4276,183.6927,185.6311,4108900.0],["2025-02-14",186.1109,187.2912,184.9882,185.0745,3976900.0],["2025-02-18",184.2397,189.0568,182.9634,188.3179,6065500.0],["2025-02-19",188.8361,190.1027,188.0876,189.3735,4888700.0],["2025-02-20",189.9972,193.2214,188.8745,192.7608,5067000.0],["2025-02-21",192.2234,195.7355,191.9355,193.9123,5889400.0],["2025-02-24",193.6724,197.194,193.1446,195.8314,6305000.0],["2025-02-25",196.887,197.6834,194.1714,195.889,7746800.0],["2025-02-26",195.3612,195.5916,193.2885,194.8047,4766700.0],["2025-02-27",194.8527,198.4415,194.0754,196.7335,5696900.0],["2025-02-28",196.8294,201.1283,196.1481,200.5814,13136400.0],["2025-03-03",201.493,203.7192,200.4662,202.9323,7016400.0],["2025-03-04",205.8015,206.9434,199.2763,199.3627,7554000.0],["2025-03-05",198.7006,203.6041,197.6739,202.9899,5752800.0],["2025-03-06",202.9036,203.4121,200.0728,202.2319,4346000.0],["2025-03-07",202.5773,206.3005,200.5526,205.6288,6806100.0],["2025-03-10",201.5026,209.8221,200.7445,207.903,8604000.0],["2025-03-11",207.903,207.903,203.8248,204.9571,7144500.0],["2025-03-12",203.4313,205.2257,200.85,203.4889,6139800.0],["2025-03-13",203.4313,205.1586,202.1647,202.9995,5559500.0],["2025-03-14",201.3011,204.2182,199.8713,203.2106,4511600.0],["2025-03-17",203.6424,206.7899,201.0516,205.8015,5075400.0],["2025-03-18",205.8015,206.4828,203.6904,205.2066,5088200.0],["2025-03-19",205.3793,205.8303,202.2606,203.6712,5412900.0],["2025-03-20",204.4005,204.7939,202.5773,203.393,5836100.0],["2025-03-21",203.1722,204.2758,200.3031,201.5218,16657700.0],["2025-03-24",200.9268,202.491,199.1132,200.7157,7393800.0],["2025-03-25",200.7637,200.8021,191.3214,193.2022,10089100.0],["2025-03-26",194.9102,194.9102,188.5482,193.1638,6742900.0],["2025-03-27",193.8547,195.4476,193.1638,194.5264,4995300.0],["2025-03-28",194.536,197.693,193.4421,196.9925,6478100.0],["2025-03-31",196.1673,202.2894,196.1673,201.0516,11093700.0],["2025-04-01",202.0111,203.5753,197.29,197.9329,7853200.0],["2025-04-02",198.8445,198.8445,192.2426,196.8966,9262800.0],["2025-04-03",201.8,202.1743,193.1062,193.4901,7593100.0],["2025-04-04",191.9164,191.9164,178.6453,179.4034,13505200.0],["2025-04-07",173.7131,180.5933,169.1551,179.01,12581100.0],["2025-04-08",180.0176,180.7756,165.3551,168.5697,12517100.0],["2025-04-09",161.4976,173.3005,157.7456,172.5712,18977800.0],["2025-04-10",170.5657,170.8055,158.3022,167.1591,13970000.0],["2025-04-11",166.7849,169.8172,162.486,167.9748,9047700.0],["2025-04-14",170.2682,172.907,169.0783,171.8611,7164400.0],["2025-04-15",172.0935,174.8052,170.7474,171.2219,8078500.0],["2025-04-16",170.9604,171.2704,164.3944,166.2635,9459300.0],["2025-04-17",167.1254,169.6724,166.4862,167.5321,8998100.0],["2025-04-21",167.997,168.6749,163.2225,164.7914,7364600.0],["2025-04-22",165.6824,169.1494,165.5177,168.2972,6191900.0],["2025-04-23",169.4787,172.5293,168.8976,171.464,7119700.0],["2025-04-24",172.0064,175.7639,170.5537,174.6793,8789400.0],["2025-04-25",181.2163,182.7464,174.3113,180.1897,10482100.0],["2025-04-28",182.0686,187.027,181.7199,186.2716,10408000.0],["2025-04-29",186.5137,189.3707,184.5672,187.4047,6671400.0],["2025-04-30",188.3538,189.6031,184.9836,188.9445,8400700.0],["2025-05-01",186.7946,189.6418,183.8117,187.2401,5823600.0],["2025-05-02",189.0123,192.7021,188.4894,192.2082,6424800.0],["2025-05-05",192.2082,192.2373,188.8767,189.8839,5121500.0],["2025-05-06",189.3319,189.6418,179.8799,181.2454,9392000.0],["2025-05-07",182.2332,184.1798,180.858,182.1557,5771700.0],["2025-05-08",178.3207,180.7708,175.9092,179.7249,8816700.0],["2025-05-09",179.8895,183.7827,178.4175,178.7758,7806100.0],["2025-05-12",174.321,186.6106,174.321,184.0733,12792700.0],["2025-05-13",183.066,183.773,179.5603,182.0685,7523800.0],["2025-05-14",180.6352,181.7296,171.0282,171.8417,12212000.0],["2025-05-15",172.4034,176.3644,170.9992,175.9479,12073300.0],["2025-05-16",175.5799,178.2626,174.8246,178.2141,6152800.0],["2025-05-19",178.4078,179.938,176.7517,179.8508,5216700.0],["2025-05-20",179.0276,180.1317,177.8461,179.0179,5505100.0],["2025-05-21",178.127,178.9792,175.8124,176.0642,5140900.0],["2025-05-22",175.6865,177.7686,174.5631,176.7808,4689200.0],["2025-05-23",176.6162,178.311,175.9867,177.4781,4027000.0],["2025-05-27",178.4563,180.122,178.0979,179.8605,5726700.0],["2025-05-28",179.5022,180.2285,176.6162,177.3134,4787800.0],["2025-05-29",177.6718,180.858,176.9261,179.7637,4925900.0],["2025-05-30",179.1632,180.7999,177.236,180.2382,11609000.0],["2025-06-02",179.8702,181.0904,177.3813,181.0904,4435600.0],["2025-06-03",181.0032,182.7755,178.9889,181.3422,5335600.0],["2025-06-04",182.4656,184.1798,181.3616,181.4294,4382200.0],["2025-06-05",181.5843,182.6496,179.2116,181.5553,4417900.0],["2025-06-06",182.5431,184.48,182.3591,183.8408,3607800.0],["2025-06-09",184.4994,185.739,183.0467,183.192,4661500.0],["2025-06-10",183.0757,185.8261,182.8433,183.5212,4087500.0],["2025-06-11",183.3663,186.6396,183.0951,185.4581,3908000.0],["2025-06-12",186.136,187.4822,181.4972,186.3491,5781400.0],["2025-06-13",185.5162,187.366,184.2863,185.0514,4965700.0],["2025-06-16",184.877,185.6131,182.9692,184.8383,4203900.0],["2025-06-17",183.192,184.5962,179.1923,179.6281,4733900.0],["2025-06-18",179.4053,181.2163,177.9042,179.6378,3573200.0],["2025-06-20",180.2188,181.1969,178.3497,179.4537,12158100.0],["2025-06-23",178.6693,179.938,176.5484,177.9623,5157900.0],["2025-06-24",178.6984,180.2672,177.4103,179.6959,4074400.0],["2025-06-25",179.4538,181.1873,178.8146,179.5409,4471100.0],["2025-06-26",180.6449,183.0273,179.9283,180.8967,5734000.0],["2025-06-27",181.9717,182.0685,175.9964,176.5581,29264700.0],["2025-06-30",176.6743,180.3738,176.0158,179.7637,6482600.0],["2025-07-01",179.1729,185.7099,178.5724,183.9958,5937600.0],["2025-07-02",183.7149,186.5137,183.5503,184.7318,4658200.0],["2025-07-03",185.1192,185.4291,182.9111,183.3082,3706200.0],["2025-07-07",183.4631,185.3516,180.9355,181.7102,11049100.0],["2025-07-08",180.8967,186.9108,180.7805,183.7827,7106900.0],["2025-07-09",182.5528,185.0611,182.3785,184.6059,5594100.0],["2025-07-10",184.4897,191.2688,183.5793,188.8477,6049400.0],["2025-07-11",187.7727,187.8793,185.1289,186.3782,4991000.0],["2025-07-14",185.6712,186.5912,184.0442,185.4775,4072800.0],["2025-07-15",185.7998,186.2492,180.7204,182.0684,6729200.0],["2025-07-16",182.5861,186.9525,182.1759,186.1613,6202600.0],["2025-07-17",184.6179,187.6656,183.8951,186.9623,4853100.0],["2025-07-18",187.0697,187.8804,184.1979,184.8719,5332000.0],["2025-07-21",185.2235,185.497,180.3492,180.5641,4954800.0],["2025-07-22",180.652,183.8364,180.6129,182.7717,4432100.0],["2025-07-23",182.7131,186.3762,182.4396,186.132,4344500.0],["2025-07-24",186.3371,187.7828,185.585,186.4055,3462700.0],["2025-07-25",186.9623,186.9623,184.1588,185.8682,3786800.0],["2025-07-28",186.7767,186.7767,183.2894,184.149,3776900.0],["2025-07-29",184.7644,188.027,183.5043,186.7864,6715500.0],["2025-07-30",187.3237,188.2321,183.6509,184.9207,5008400.0],["2025-07-31",192.491,194.22,183.2699,184.6375,10347900.0],["2025-08-01",185.5166,192.491,185.3896,190.6937,8082000.0],["2025-08-04",190.2932,192.7938,189.2285,192.618,4217500.0],["2025-08-05",192.9697,195.2554,191.9245,193.9465,4153400.0],["2025-08-06",192.6571,193.4581,190.1564,191.7486,4057200.0],["2025-08-07",192.4813,195.1968,191.944,194.2493,4683300.0],["2025-08-08",194.4642,195.6852,192.5692,193.4581,4101700.0],["2025-08-11",193.5851,194.8061,192.325,194.0344,6067800.0],["2025-08-12",193.4971,195.3824,192.4813,194.0344,3049800.0],["2025-08-13",195.1284,197.043,194.5912,196.7988,3558500.0],["2025-08-14",197.1211,200.3055,196.2029,199.9343,4635400.0],["2025-08-15",201.1358,202.0443,199.5827,201.8978,4430900.0],["2025-08-18",201.8099,203.5095,201.1847,201.7805,6083500.0],["2025-08-19",201.7415,202.982,200.3446,201.4093,3975500.0],["2025-08-20",201.8587,206.7818,201.8587,204.3007,5782100.0],["2025-08-21",204.2909,207.5242,204.0272,204.6426,5323900.0],["2025-08-22",205.9515,206.5669,202.3178,205.7171,5516900.0],["2025-08-25",205.424,206.4009,202.2494,202.7378,2796200.0],["2025-08-26",202.7085,203.7439,201.7805,203.529,3702900.0],["2025-08-27",203.9784,205.5413,202.9918,203.236,3459100.0],["2025-08-28",202.8355,203.1872,200.7256,203.0992,4523100.0],["2025-08-29",203.1774,206.1078,203.0797,205.5217,4264700.0],["2025-09-02",205.2678,207.2409,204.1444,207.0065,4335500.0],["2025-09-03",207.4949,208.4717,206.5767,206.9479,3973500.0],["2025-09-04",207.3288,209.2238,206.7525,208.0614,3531600.0],["2025-09-05",207.6219,209.3704,206.1078,207.6317,4465400.0],["2025-09-08",206.098,207.0846,202.7964,204.9259,5525500.0],["2025-09-09",204.6719,205.8343,204.2714,205.5413,3097100.0],["2025-09-10",205.3557,207.3484,203.6072,206.733,4520600.0],["2025-09-11",215.241,216.6281,211.7245,215.114,7647700.0],["2025-09-12",214.0395,215.2703,213.1702,213.2776,4418800.0],["2025-09-15",214.5084,214.5084,209.3411,212.5646,5162100.0],["2025-09-16",213.2679,213.6391,210.8356,211.2458,4251000.0],["2025-09-17",214.02,216.4132,212.2618,215.6904,5258400.0],["2025-09-18",215.9443,216.9211,214.821,216.843,4445600.0],["2025-09-19",217.263,218.3082,216.4523,217.3119,14415100.0],["2025-09-22",217.3021,219.9395,216.296,217.4291,5990700.0],["2025-09-23",216.8625,219.1971,216.7844,217.4486,4629900.0],["2025-09-24",216.8528,217.0872,213.473,214.8894,5074500.0],["2025-09-25",214.9968,217.1067,212.9748,213.473,6666000.0],["2025-09-26",215.5146,216.3448,212.6232,215.495,4185600.0],["2025-09-29",215.6318,218.064,214.694,217.9859,4958400.0],["2025-09-30",217.8882,226.9628,217.4096,226.1716,9187300.0],["2025-10-01",228.2229,239.1339,226.6209,238.7139,12243100.0],["2025-10-02",235.3048,237.0435,229.0825,231.0752,8107700.0],["2025-10-03",231.4073,233.3023,228.2913,228.4866,6547300.0],["2025-10-06",226.3377,227.5489,222.6355,224.8529,11940300.0],["2025-10-07",225.9274,228.6527,222.3132,227.4317,4901000.0],["2025-10-08",226.113,227.5977,224.3547,225.8785,5412800.0],["2025-10-09",227.8615,228.3694,225.2729,225.3413,4607600.0],["2025-10-10",226.1423,229.2388,225.1557,225.1557,6156900.0],["2025-10-13",224.6673,228.3889,223.9054,224.9603,5411900.0],["2025-10-14",222.782,225.3022,222.235,223.8175,5527600.0],["2025-10-15",223.5321,225.2539,221.6825,222.568,5459400.0],["2025-10-16",222.568,224.4274,221.8202,223.2075,4737500.0],["2025-10-17",223.847,226.9855,223.1484,225.8639,7150000.0],["2025-10-20",227.2708,228.5104,226.2869,228.3137,5246700.0],["2025-10-21",228.4022,229.0516,226.1197,227.6545,3298100.0],["2025-10-22",227.93,228.4121,224.7423,224.9882,3523500.0],["2025-10-23",225.2932,226.1492,223.5813,224.5652,5818000.0],["2025-10-24",225.0866,225.3424,222.5975,224.3094,3554700.0],["2025-10-27",224.27,224.9095,223.4534,224.3487,2784400.0],["2025-10-28",223.3354,224.7128,220.6888,223.8667,3724200.0],["2025-10-29",223.9453,224.3192,220.4231,221.5054,5469300.0],["2025-10-30",223.3846,225.9426,222.7549,224.516,5020700.0],["2025-10-31",219.3999,220.2559,212.5129,214.52,10825300.0],["2025-11-03",213.182,215.4645,208.2725,208.5382,8874300.0],["2025-11-04",208.9415,213.5755,208.9415,212.4047,6184000.0],["2025-11-05",212.2572,213.9199,209.1678,213.2705,4928200.0],["2025-11-06",212.4047,216.1335,212.1686,215.5039,6615300.0],["2025-11-07",215.7695,217.4224,213.5853,215.6219,4647900.0],["2025-11-10",213.4968,216.3106,212.6605,215.1792,4530800.0],["2025-11-11",215.4645,221.7809,215.4645,221.5349,4802400.0],["2025-11-12",221.7612,230.2224,221.653,229.4648,8583200.0],["2025-11-13",229.9666,235.427,228.4121,228.54,7968500.0],["2025-11-14",229.8387,231.2062,226.6018,228.6088,5461500.0],["2025-11-17",229.4943,231.5506,225.5294,230.2224,5023100.0],["2025-11-18",231.2062,233.3609,228.3629,230.0945,6232600.0],["2025-11-19",229.7698,234.3054,226.6411,229.15,7618400.0],["2025-11-20",229.4943,231.157,224.3192,225.7458,4283600.0],["2025-11-21",226.8281,234.1676,226.4247,232.4655,8017600.0],["2025-11-24",232.1901,233.7839,224.7915,225.8048,10225900.0],["2025-11-25",226.6018,230.3011,226.5919,228.0579,7134100.0],["2025-11-26",228.294,228.7269,222.9812,223.9847,5920800.0],["2025-11-28",223.1878,224.4078,221.8694,224.0241,2655600.0],["2025-12-01",223.5223,225.7852,220.3641,221.4759,5208300.0],["2025-12-02",221.1906,222.9713,219.5082,220.7478,5096700.0],["2025-12-03",221.2102,227.0642,220.8954,226.5231,4872900.0],["2025-12-04",226.3952,227.2118,223.9158,225.0178,3732900.0],["2025-12-05",225.2342,225.549,221.4169,222.4302,3985200.0],["2025-12-08",222.4302,222.4696,218.7998,219.518,4006100.0],["2025-12-09",220.2756,221.1906,216.6747,219.3901,4267900.0],["2025-12-10",221.3677,222.3318,217.4322,221.5447,8735200.0],["2025-12-11",221.8989,222.3122,218.6522,220.3641,4170600.0],["2025-12-12",220.0788,220.2067,217.5306,219.7148,5467600.0],["2025-12-15",220.6199,224.6144,219.9509,223.7781,5971900.0],["2025-12-16",222.7549,223.178,218.3275,220.0591,6405900.0],["2025-12-17",220.2657,222.7549,219.2622,220.6888,5243400.0],["2025-12-18",220.3838,222.6073,219.1933,219.2229,4760400.0],["2025-12-19",219.3507,225.7655,218.7604,223.1583,18968800.0],["2025-12-22",222.4597,224.9587,220.6298,224.2307,4828100.0],["2025-12-23",224.5357,227.0642,224.2307,225.0965,3612100.0],["2025-12-24",225.7557,227.074,225.2834,226.1787,1744900.0],["2025-12-26",226.1098,226.8871,224.9882,226.2672,1593900.0],["2025-12-29",226.4345,228.2743,226.0311,227.1134,3803000.0],["2025-12-30",227.0445,227.4774,224.9292,226.0311,2348000.0],["2025-12-31",226.0311,226.5329,224.7423,224.8013,3196900.0],["2026-01-02",225.0473,227.015,222.0662,225.6081,3336800.0],["2026-01-05",223.3354,223.5715,214.3429,216.6255,9341300.0],["2026-01-06",216.2024,220.5806,216.0056,220.3149,9151700.0],["2026-01-07",221.6038,233.2133,221.1119,229.6517,10285400.0],["2026-01-08",227.3987,227.8021,219.518,220.5117,9365900.0],["2026-01-09",220.1378,221.4857,215.4645,216.5271,6714200.0],["2026-01-12",217.6192,218.8982,214.8644,216.4877,6546100.0],["2026-01-13",215.986,217.1863,212.3654,217.1863,4872600.0],["2026-01-14",217.4322,219.7344,213.4968,218.3079,8426400.0],["2026-01-15",218.9277,219.4295,212.3457,213.2508,6954200.0],["2026-01-16",213.836,215.5617,212.1202,212.5864,8649700.0],["2026-01-20",209.9582,212.2789,208.2325,212.2789,8251400.0],["2026-01-21",210.7218,216.2063,209.8292,214.3715,10727100.0],["2026-01-22",214.5005,217.2477,212.993,216.3154,5650900.0],["2026-01-23",215.4724,218.0114,214.1038,217.4559,5816400.0],["2026-01-26",217.3072,219.6577,216.7022,218.9535,6553400.0],["2026-01-27",219.0626,224.9934,218.8345,222.0875,5747400.0],["2026-01-28",221.7602,222.1867,214.917,216.8708,5215800.0],["2026-01-29",216.2063,222.2958,216.2063,218.6163,7834000.0],["2026-01-30",218.6957,222.1768,217.7535,221.1751,6622200.0],["2026-02-02",223.0,227.8993,222.5735,223.7835,5413000.0],["2026-02-03",222.1074,226.8183,221.7999,223.8033,8158500.0],["2026-02-04",208.0539,219.0329,202.5893,215.3236,15319700.0],["2026-02-05",215.1154,218.0609,212.2789,217.2179,10794000.0],["2026-02-06",216.9501,223.962,216.7022,221.5916,6067100.0],["2026-02-09",221.5817,222.1173,218.3089,221.423,6767700.0],["2026-02-10",221.909,223.9521,220.1139,220.6098,6044500.0],["2026-02-11",220.4412,222.3057,216.2559,219.0725,8072400.0],["2026-02-12",219.747,227.1654,219.0924,225.6282,8712000.0],["2026-02-13",226.5406,232.8086,226.124,229.5952,8252200.0],["2026-02-17",230.7457,233.3144,229.2878,230.9441,7336400.0],["2026-02-18",232.0747,232.0747,224.2099,226.8381,5495100.0],["2026-02-19",227.0861,227.4828,221.185,222.5041,5410800.0],["2026-02-20",223.1884,224.8248,221.2743,222.9603,6830300.0],["2026-02-23",223.962,229.5258,223.9322,227.5919,5463200.0],["2026-02-24",227.1158,228.8613,225.7968,226.5604,4880800.0],["2026-02-25",227.82,230.6366,224.6166,225.0529,5410900.0],["2026-02-26",225.7174,225.9059,219.3106,222.8413,5331300.0],["2026-02-27",223.2479,230.3589,223.2082,230.1705,8018100.0],["2026-03-02",231.7375,233.721,229.992,232.3325,7438800.0],["2026-03-03",231.4399,233.7706,228.3456,231.9358,6595700.0],["2026-03-04",231.6383,235.1591,230.1705,234.2467,5380800.0],["2026-03-05",231.4995,232.8681,226.124,230.4383,9423100.0],["2026-03-06",228.4646,229.6944,224.9339,228.2167,6139600.0],["2026-03-09",228.0778,228.782,221.3933,225.5786,7915800.0],["2026-03-10",225.7868,229.3671,224.2992,225.1422,6466800.0],["2026-03-11",224.1901,227.4034,223.4463,225.8067,5299200.0],["2026-03-12",223.2677,225.9356,221.7305,223.5157,7607000.0],["2026-03-13",225.0232,226.7389,217.6345,217.8725,5676100.0],["2026-03-16",219.2709,222.5239,218.5072,219.6279,3991800.0],["2026-03-17",220.2131,221.4429,217.9518,217.9518,4405700.0],["2026-03-18",216.7022,217.1981,205.8919,206.6258,8597000.0],["2026-03-19",206.6555,208.6986,202.619,204.5332,7006800.0],["2026-03-20",204.5728,206.0704,201.3892,203.3827,27982400.0],["2026-03-23",205.6539,206.9035,201.5479,203.2439,7419900.0],["2026-03-24",201.3694,204.315,200.1396,203.5116,6990500.0],["2026-03-25",205.158,207.9548,204.1662,205.4753,6000100.0],["2026-03-26",205.4853,209.7102,204.067,209.3829,4576300.0],["2026-03-27",209.6805,211.7334,207.3994,207.6771,5654000.0],["2026-03-30",210.5135,212.1797,209.0457,211.3665,7491200.0],["2026-03-31",213.2905,217.3667,213.0822,215.7005,8311700.0],["2026-04-01",216.5733,218.6362,211.9913,213.2112,5702800.0],["2026-04-02",212.2293,212.7946,206.001,207.1217,5151100.0],["2026-04-06",205.3365,207.2804,203.6108,204.9894,4929100.0],["2026-04-07",204.5332,204.791,200.0008,204.672,8801600.0],["2026-04-08",204.5629,210.4739,202.8769,209.8491,5477500.0],["2026-04-09",207.7564,211.7533,207.0225,210.6524,4477800.0],["2026-04-10",211.7929,212.3384,206.0407,206.2291,4633200.0],["2026-04-13",204.7315,206.3679,201.3397,204.7712,7532500.0],["2026-04-14",203.1149,208.6887,202.381,208.53,6199400.0],["2026-04-15",208.99,209.82,205.55,208.42,5952100.0],["2026-04-16",207.78,209.66,206.52,208.99,5075400.0],["2026-04-17",209.66,212.35,207.82,208.38,8986600.0],["2026-04-20",207.94,208.33,202.84,203.71,5774300.0],["2026-04-21",204.01,206.2,200.92,205.12,7772100.0],["2026-04-22",205.17,205.99,199.81,200.5,7646200.0],["2026-04-23",201.05,202.76,200.41,200.95,7461100.0],["2026-04-24",198.93,200.25,197.14,198.71,7605800.0],["2026-04-27",198.0,201.42,196.23,197.38,7467600.0],["2026-04-28",198.67,199.18,196.44,197.69,6313100.0],["2026-04-29",192.0,205.83,190.75,203.89,10406300.0],["2026-04-30",209.0,214.87,208.17,211.32,10319200.0],["2026-05-01",211.0,211.0,205.57,206.6,6343100.0],["2026-05-04",205.71,208.34,204.87,208.16,4579300.0],["2026-05-05",208.97,209.52,205.83,206.11,4490500.0],["2026-05-06",206.11,207.01,203.56,205.03,7290000.0],["2026-05-07",204.92,207.0,202.03,202.71,6681100.0],["2026-05-08",201.92,202.4,200.02,201.55,4915400.0],["2026-05-11",202.01,205.38,202.01,202.78,4931700.0],["2026-05-12",204.59,211.32,203.51,207.86,7044100.0],["2026-05-13",206.86,209.53,204.3,208.5,5705700.0],["2026-05-14",209.5,213.51,208.35,210.77,5006500.0],["2026-05-15",213.1,214.92,209.02,210.39,5385000.0],["2026-05-18",210.37,211.36,207.68,209.41,5069000.0],["2026-05-19",209.9,215.8,208.73,213.76,7220300.0],["2026-05-20",213.36,214.5,211.5,212.3,5129000.0],["2026-05-21",210.95,215.64,209.5,214.5,3813800.0],["2026-05-22",217.0,220.01,215.7,215.7,5406100.0],["2026-05-26",215.92,217.05,211.91,213.12,4706700.0],["2026-05-27",213.12,215.94,211.36,215.4,4640100.0],["2026-05-28",215.9,219.38,215.9,218.63,5189300.0],["2026-05-29",219.02,219.6,214.9,217.72,7618500.0],["2026-06-01",215.26,216.5,211.51,212.93,4858400.0],["2026-06-02",211.01,216.57,208.99,215.4,5861800.0],["2026-06-03",214.8,219.54,213.73,217.13,5667500.0],["2026-06-04",222.5,224.99,219.84,224.94,6782000.0],["2026-06-05",227.37,230.47,226.0,227.23,6248900.0],["2026-06-08",226.75,228.58,221.17,223.07,4915600.0],["2026-06-09",224.8,227.14,221.72,225.42,4257500.0],["2026-06-10",226.93,227.14,224.12,224.95,4147300.0],["2026-06-11",226.01,227.55,224.04,224.77,4569000.0],["2026-06-12",227.5,228.4,224.32,227.73,4086500.0],["2026-06-15",226.0,226.5,220.0,221.59,5261900.0],["2026-06-16",223.31,223.5,219.15,222.47,5945500.0],["2026-06-17",222.4,222.84,218.83,221.23,5624200.0],["2026-06-18",221.37,222.35,215.37,216.49,9646100.0],["2026-06-22",221.94,232.32,221.94,230.01,9912800.0],["2026-06-23",232.97,235.31,231.3,234.76,7365600.0],["2026-06-24",236.35,237.36,232.85,234.89,7311000.0],["2026-06-25",233.66,244.61,233.66,243.14,10278100.0],["2026-06-26",245.26,253.35,244.66,253.35,52635100.0],["2026-06-29",253.05,255.99,249.2,254.31,9760500.0],["2026-06-30",255.0,255.5,250.1,251.64,6999700.0],["2026-07-01",250.75,251.8,247.56,251.06,6988000.0],["2026-07-02",252.3,261.64,250.51,261.07,7114400.0],["2026-07-06",259.92,260.92,253.6001,254.76,8580262.821428],["2026-07-07",257.21,260.35,254.27,254.65,8238116.969023],["2026-07-08",253.25,255.82,250.7,252.74,7578463.01279],["2026-07-09",251.2,254.86,247.99,249.91,5526781.236104],["2026-07-10",251.005,251.6645,245.05,248.08,5780986.204634],["2026-07-13",248.37,249.7439,244.6101,248,4137437.539198],["2026-07-14",245.99,246.4199,243.19,244.78,5234802.124672],["2026-07-15",243.32,247.75,243.07,244.11,6385787.424113],["2026-07-16",244.75,254.54,243.5,254.39,6556335.470207],["2026-07-17",257,260.96,254.29,254.49,6872326.984238],["2026-07-20",253.1,256.15,252.68,253.38,4332424.061857],["2026-07-21",253.7,257.06,252.6001,256.1,4818765.31332],["2026-07-22",257.81,257.81,252.25,253.3,4952421.865241],["2026-07-23",253.98,258.38,253.1,256.92,4622694.885574],["2026-07-24",258.54,260.22,256.765,259.36,4194808.939868],["2026-07-27",259,262.1,256.78,256.91,5404413.435882],["2026-07-28",262.83,266.92,261.45,263.2,7087862.038315],["2026-07-29",264.21,267.47,262.755,263.3,5560552.474801],["2026-07-30",258.38,259.89,253.51,257.41,6402750.345101],["2026-07-31",252.54,255.52,247,250.94,7251166.573439],["2026-08-03",251.45,256.2,244.44,245.1,7588132.873073],["2026-08-04",246.74,246.91,242.385,243.8,7835058.8354],["2026-08-05",247,249.38,243.76,246.2,5187465.910812],["2026-08-06",249.04,249.95,241.2,243.87,4401362.652654],["2026-08-07",243.62,246.76,241.95,246.04,4929913.054811],["2026-08-10",245.65,246.9599,244.53,246.19,1094074.223251],["2026-08-11",248.14,250.765,247.18,250.09,4491302.600475],["2026-08-12",245.98,250.09,245.52,248.76,3780008.37086],["2026-08-13",252.94,255.295,249.35,250.82,4369509.509409],["2026-08-14",250.6,250.61,247.68,249.46,4195012.521729]]}