{"t":"APTV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-11-17",16.2777,16.7909,16.2777,16.339,20946098.0],["2011-11-18",16.3543,16.4922,15.8947,16.0862,3243171.0],["2011-11-21",16.0862,16.2624,15.3355,15.55,2823115.0],["2011-11-22",15.55,15.8641,15.0521,15.2436,3565519.0],["2011-11-23",15.0904,15.1287,14.7227,15.0368,1266250.0],["2011-11-25",14.9755,15.1823,14.9372,15.0521,333563.0],["2011-11-28",15.213,15.5653,15.0674,15.3508,835458.0],["2011-11-29",15.3202,15.3202,15.0904,15.3125,637062.0],["2011-11-30",15.4351,16.4386,15.4121,15.9636,679652.0],["2011-12-01",16.0479,16.1245,15.5883,15.9407,572521.0],["2011-12-02",16.0479,16.4309,16.0096,16.3696,697309.0],["2011-12-05",16.4309,16.7833,16.3926,16.676,2466885.0],["2011-12-06",16.5764,17.0437,16.5535,16.9518,625251.0],["2011-12-07",16.7986,16.9288,16.7143,16.8522,188017.0],["2011-12-08",16.6377,16.8062,16.5611,16.6147,450835.0],["2011-12-09",16.5611,16.8369,16.2777,16.6607,587791.0],["2011-12-12",16.3926,16.5381,16.2777,16.4769,514780.0],["2011-12-13",16.5841,16.7143,16.2471,16.3237,666529.0],["2011-12-14",16.1475,16.2317,15.7415,15.8104,1255752.0],["2011-12-15",16.0709,16.7603,15.9253,16.0556,850490.0],["2011-12-16",16.0556,16.4692,15.887,16.0632,250888.0],["2011-12-19",16.1398,16.2164,15.9024,16.0785,177757.0],["2011-12-20",16.4156,16.6147,16.2164,16.4692,381999.0],["2011-12-21",16.3696,16.6071,16.3083,16.3926,320440.0],["2011-12-22",16.4156,16.7373,16.4156,16.6913,446779.0],["2011-12-23",16.7143,17.1969,16.5688,16.8063,647203.0],["2011-12-27",17.534,17.534,16.3773,16.5841,528618.0],["2011-12-28",16.676,16.7143,16.1551,16.2318,172746.0],["2011-12-29",16.2547,16.4156,16.1015,16.4079,344896.0],["2011-12-30",16.4386,16.5765,16.1551,16.4998,152704.0],["2012-01-03",16.9365,17.5646,16.6684,17.0361,1169498.0],["2012-01-04",17.7944,17.7944,16.7373,17.2659,469684.0],["2012-01-05",17.1893,17.1893,16.6684,16.9595,802293.0],["2012-01-06",16.9595,17.488,16.8522,17.2735,690628.0],["2012-01-09",17.3195,17.3961,17.2199,17.3961,499628.0],["2012-01-10",17.5569,18.3842,17.5569,18.254,1131918.0],["2012-01-11",18.231,18.3996,18.0702,18.3459,271288.0],["2012-01-12",18.4608,19.1502,18.2693,18.9128,1208986.0],["2012-01-13",18.7902,19.3954,18.5987,18.997,645294.0],["2012-01-17",19.1119,19.2498,18.5911,18.66,1059145.0],["2012-01-18",18.5451,19.1502,18.5451,18.7672,679652.0],["2012-01-19",18.9051,19.2805,18.8362,19.2039,1141105.0],["2012-01-20",19.1656,19.3034,19.1043,19.2268,634676.0],["2012-01-23",19.2881,19.786,19.2115,19.5179,584093.0],["2012-01-24",19.38,19.8167,19.2881,19.7707,486863.0],["2012-01-25",19.7707,19.832,19.5103,19.7324,720214.0],["2012-01-26",19.8013,20.4065,19.2805,19.878,956309.0],["2012-01-27",20.6516,20.9887,20.0465,20.8048,3047876.0],["2012-01-30",20.7972,21.1036,20.3529,20.7435,805514.0],["2012-01-31",20.8891,21.0576,20.3529,20.552,660445.0],["2012-02-01",20.7818,21.9768,20.6746,21.9002,850609.0],["2012-02-02",21.5478,22.2449,21.3487,22.1913,682038.0],["2012-02-03",22.3981,23.7693,22.3828,23.5548,3254862.0],["2012-02-06",23.4552,23.5778,22.9037,23.3786,1968927.0],["2012-02-07",23.3633,23.3633,22.7352,23.0416,944737.0],["2012-02-08",23.1182,23.1718,22.2832,22.9037,1802742.0],["2012-02-09",22.9726,22.9956,22.536,22.8271,1801191.0],["2012-02-10",22.5896,23.1105,22.49,23.0109,1777331.0],["2012-02-13",22.988,23.1718,22.9267,22.988,1762777.0],["2012-02-14",22.3598,22.5896,22.0228,22.2602,10285688.0],["2012-02-15",22.3981,22.8347,22.3139,22.5054,5713635.0],["2012-02-16",22.5973,23.5854,22.49,23.2254,5809314.0],["2012-02-17",23.4093,24.1293,23.1105,23.9684,5353588.0],["2012-02-21",25.2094,25.263,23.2407,23.6927,4582790.0],["2012-02-22",23.7846,24.0144,23.2177,23.7616,1731878.0],["2012-02-23",23.8765,24.0527,23.4093,23.7463,1398196.0],["2012-02-24",23.708,24.3208,23.5931,24.045,1332581.0],["2012-02-27",24.045,24.2289,23.7693,23.9684,2578908.0],["2012-02-28",24.1063,24.6502,24.0527,24.4204,1538731.0],["2012-02-29",24.6502,24.857,24.2136,24.5123,2937285.0],["2012-03-01",24.6119,24.8877,24.0297,24.5123,3060403.0],["2012-03-02",24.3055,24.8877,24.3055,24.7651,1941369.0],["2012-03-05",24.7421,24.9949,24.0144,24.2365,2205141.0],["2012-03-06",24.0297,24.2442,22.8194,22.965,1253366.0],["2012-03-07",22.8271,23.6467,22.8271,22.988,813030.0],["2012-03-08",23.3327,24.4434,23.1718,24.2825,4290267.0],["2012-03-09",24.1676,24.4357,24.091,24.3821,764117.0],["2012-03-12",24.4434,24.7421,24.1599,24.451,4160826.0],["2012-03-13",24.5429,24.5583,24.2595,24.474,1540879.0],["2012-03-14",24.4051,24.7345,23.7846,24.3438,2253100.0],["2012-03-15",24.4357,24.6119,24.2136,24.2978,1595399.0],["2012-03-16",24.3208,24.5889,24.2365,24.5123,2037644.0],["2012-03-19",24.4587,24.5583,24.114,24.1676,2542522.0],["2012-03-20",23.8612,24.1216,23.4705,23.8535,2089182.0],["2012-03-21",24.045,24.3132,23.8535,23.9455,1049482.0],["2012-03-22",23.8765,23.8765,23.5778,23.7233,458589.0],["2012-03-23",23.6927,23.8076,23.279,23.7233,861585.0],["2012-03-26",24.0144,24.4893,23.7999,24.4817,1472520.0],["2012-03-27",24.6885,24.9796,24.2902,24.4434,1672109.0],["2012-03-28",24.3591,24.5583,23.4246,24.1753,1731759.0],["2012-03-29",24.8187,24.8187,24.0527,24.3361,2174004.0],["2012-03-30",24.5736,24.6425,24.0757,24.2059,12048107.0],["2012-04-02",24.2825,24.3285,24.1063,24.1676,2764539.0],["2012-04-03",24.1906,24.3208,23.7463,23.9531,1436014.0],["2012-04-04",23.7923,24.2595,23.5548,24.2289,2607182.0],["2012-04-05",24.1293,24.5123,24.1293,24.3285,969909.0],["2012-04-09",23.9301,24.1829,23.8612,23.9531,1532647.0],["2012-04-10",23.8535,24.2442,23.4246,23.6237,2411530.0],["2012-04-11",23.8765,24.2672,23.6927,24.1216,2703099.0],["2012-04-12",24.3974,24.7804,23.9455,24.3361,2649295.0],["2012-04-13",24.1753,24.4893,24.0833,24.3974,1161147.0],["2012-04-16",24.7574,24.7574,24.2365,24.5047,5322808.0],["2012-04-17",24.7728,25.1558,24.4434,24.5966,6001029.0],["2012-04-18",24.52,24.903,24.474,24.6655,1377080.0],["2012-04-19",24.7115,25.1021,24.1293,24.4051,1448063.0],["2012-04-20",24.5583,24.6196,24.2059,24.4127,721765.0],["2012-04-23",24.0604,24.4357,24.0144,24.1293,1325662.0],["2012-04-24",23.9148,24.0067,23.0952,23.1488,6778745.0],["2012-04-25",23.3633,23.708,23.3633,23.6314,3206545.0],["2012-04-26",23.7003,23.7463,23.3556,23.4552,2186411.0],["2012-04-27",23.5548,23.8459,23.3786,23.8306,3648194.0],["2012-04-30",23.8152,23.8152,23.3327,23.5088,2592866.0],["2012-05-01",23.5854,23.9455,23.3863,23.6391,2350329.0],["2012-05-02",23.4016,23.6084,23.1641,23.5471,3504080.0],["2012-05-03",23.5931,23.6697,23.2407,23.325,3326323.0],["2012-05-04",23.2714,23.2714,22.4364,22.4977,1888400.0],["2012-05-07",22.4977,22.896,22.2296,22.7122,833907.0],["2012-05-08",22.4977,22.5207,21.724,21.8313,4007406.0],["2012-05-09",21.6321,22.2373,21.364,21.8543,2987033.0],["2012-05-10",21.9845,22.2143,21.8926,22.0534,1129413.0],["2012-05-11",21.77,22.3981,21.6551,21.9998,1347851.0],["2012-05-14",21.6934,21.8619,21.3947,21.4559,2416422.0],["2012-05-15",21.2414,21.4406,20.9657,21.1495,7642000.0],["2012-05-16",21.5402,21.9921,21.3946,21.4329,6958650.0],["2012-05-17",21.5402,21.5402,20.8201,21.0576,8539494.0],["2012-05-18",21.0576,21.3027,20.6363,20.8814,5358837.0],["2012-05-21",20.9734,21.6015,20.9734,21.4483,4275831.0],["2012-05-22",21.5478,21.747,21.4023,21.5938,4481982.0],["2012-05-23",21.4483,22.5207,21.0806,21.4713,4554993.0],["2012-05-24",21.6398,21.6398,20.9887,21.2185,3005883.0],["2012-05-25",22.2219,22.2219,21.2261,21.793,9000827.0],["2012-05-29",22.0075,22.8577,21.9002,22.8577,3942865.0],["2012-05-30",22.582,22.582,22.0841,22.0994,4854436.0],["2012-05-31",22.2832,22.4517,21.8466,22.2373,10636907.0],["2012-06-01",21.7547,21.9002,21.4253,21.6321,3372730.0],["2012-06-04",21.6244,21.7623,20.9274,21.2414,4011701.0],["2012-06-05",21.2338,21.8772,21.2031,21.6551,2474163.0],["2012-06-06",21.8849,22.5896,21.8772,22.2143,3969588.0],["2012-06-07",21.9232,22.3292,21.7853,21.8543,3514339.0],["2012-06-08",21.6781,22.0841,21.4636,22.0228,897255.0],["2012-06-11",22.2909,22.2909,21.816,21.8313,3065056.0],["2012-06-12",21.7777,22.1607,21.6245,22.1147,5003203.0],["2012-06-13",22.0687,22.1224,21.816,21.9079,2521525.0],["2012-06-14",21.7011,22.13,21.5785,21.7853,3333719.0],["2012-06-15",21.7547,22.0151,21.6245,21.8619,2147997.0],["2012-06-18",21.6857,22.3368,21.6857,22.1453,2085722.0],["2012-06-19",22.2449,22.988,22.1607,22.2909,5145409.0],["2012-06-20",22.4058,22.4824,21.8236,21.8926,3948472.0],["2012-06-21",21.8772,21.9002,21.004,21.1189,3927475.0],["2012-06-22",21.2874,21.3104,20.4218,20.6976,18513690.0],["2012-06-25",21.1419,21.1419,19.5486,19.7248,3476879.0],["2012-06-26",19.7248,19.9316,19.4873,19.8473,3180419.0],["2012-06-27",19.7247,19.9316,19.5945,19.7171,2824189.0],["2012-06-28",19.5562,19.5869,19.043,19.4796,3922465.0],["2012-06-29",19.7707,20.1307,19.3034,19.5333,2895172.0],["2012-07-02",19.6098,19.6481,19.0736,19.3724,1823978.0],["2012-07-03",19.4643,20.2303,19.3494,20.1537,1739155.0],["2012-07-05",20.0465,20.6823,19.9699,20.5367,2773486.0],["2012-07-06",20.3146,20.3452,20.0082,20.2227,1514514.0],["2012-07-09",20.1307,20.4601,20.0771,20.4218,2599905.0],["2012-07-10",20.4218,20.5827,20.0848,20.3222,3891327.0],["2012-07-11",20.2533,20.3376,19.8167,20.0158,1737605.0],["2012-07-12",19.9469,20.2993,19.38,20.1154,2672081.0],["2012-07-13",20.0924,20.6899,20.0695,20.5827,2076297.0],["2012-07-16",20.4678,20.5444,20.2303,20.3988,802889.0],["2012-07-17",20.4525,20.6899,20.1614,20.6823,1037314.0],["2012-07-18",20.7282,21.1648,20.6593,20.8431,1264580.0],["2012-07-19",20.9427,21.0193,20.7742,20.8355,2859144.0],["2012-07-20",20.6823,20.7512,20.4984,20.6669,3125779.0],["2012-07-23",20.1997,20.6286,20.0235,20.598,1655288.0],["2012-07-24",20.6746,20.6746,20.1078,20.3069,1836266.0],["2012-07-25",20.4525,20.552,20.3682,20.4601,1295121.0],["2012-07-26",20.7206,20.7206,20.3912,20.644,2188201.0],["2012-07-27",20.6823,21.3793,20.5291,21.2797,3186145.0],["2012-07-30",21.2338,21.5555,21.1419,21.4406,1802862.0],["2012-07-31",21.4483,22.2449,21.4483,21.747,3961237.0],["2012-08-01",21.7623,21.9462,21.2031,21.4329,1883986.0],["2012-08-02",21.2032,21.4483,21.0193,21.0576,1668411.0],["2012-08-03",21.4253,21.816,21.2568,21.7011,1006296.0],["2012-08-06",21.7317,22.3675,21.7011,22.2296,1086346.0],["2012-08-07",21.8772,22.5973,21.8772,22.2449,5274014.0],["2012-08-08",22.13,22.2985,21.9538,21.9768,669273.0],["2012-08-09",21.9232,22.2526,21.7777,22.1683,841065.0],["2012-08-10",22.1913,22.2143,21.6781,21.8619,835339.0],["2012-08-13",21.8849,22.1377,21.7777,21.9921,942947.0],["2012-08-14",22.1683,22.1683,21.8389,21.9309,1053300.0],["2012-08-15",21.9079,21.9998,21.7164,21.816,1924667.0],["2012-08-16",22.0228,22.6049,21.9309,22.4977,7112785.0],["2012-08-17",22.7122,22.7658,22.5666,22.5973,3837046.0],["2012-08-20",22.6049,22.6279,22.3905,22.513,6353083.0],["2012-08-21",22.5973,22.5973,22.2143,22.4441,2945278.0],["2012-08-22",22.3368,22.513,22.2526,22.3981,2478458.0],["2012-08-23",22.3139,22.4211,22.199,22.3139,1703604.0],["2012-08-24",22.2526,22.3981,22.2066,22.3522,2511862.0],["2012-08-27",22.3368,22.7275,22.2602,22.6432,2155751.0],["2012-08-28",22.5513,23.3863,22.4977,23.3863,4501070.0],["2012-08-29",23.325,23.3786,22.896,23.1335,3255339.0],["2012-08-30",23.1718,23.1948,22.6356,22.8194,1979068.0],["2012-08-31",23.0722,23.3173,22.7352,23.2024,16593914.0],["2012-09-04",23.3327,23.348,22.8807,22.9803,2852105.0],["2012-09-05",23.0339,23.1641,22.9267,22.9803,2137737.0],["2012-09-06",23.2024,23.6467,23.1565,23.6391,6566153.0],["2012-09-07",23.6084,23.9072,23.5854,23.8612,2597638.0],["2012-09-10",23.7003,23.8459,23.5854,23.6467,2039553.0],["2012-09-11",23.6467,23.8612,23.6314,23.8229,2062101.0],["2012-09-12",23.8689,24.0987,23.6697,23.731,2495756.0],["2012-09-13",23.6697,23.754,23.1488,23.5625,3003497.0],["2012-09-14",24.1906,24.6349,24.0604,24.3744,7037746.0],["2012-09-17",24.2902,24.3361,24.045,24.2212,1832687.0],["2012-09-18",24.1293,24.3744,23.9378,24.3131,2789353.0],["2012-09-19",24.2289,24.6349,24.2059,24.5276,2884435.0],["2012-09-20",24.2672,24.6349,24.1293,24.5276,2809754.0],["2012-09-21",24.6196,25.5388,24.2366,24.3438,3578284.0],["2012-09-24",24.091,24.2672,23.9608,24.2519,1152319.0],["2012-09-25",24.2902,24.3744,24.0297,24.0297,2621260.0],["2012-09-26",23.9531,24.1906,23.4476,24.0067,1552332.0],["2012-09-27",24.1446,24.1906,23.8459,23.9455,1646698.0],["2012-09-28",23.9455,23.9991,23.6161,23.7463,1754784.0],["2012-10-01",23.9378,24.1676,23.4629,23.9761,3665850.0],["2012-10-02",24.1676,24.1982,23.9072,24.1599,2402463.0],["2012-10-03",24.3438,24.7574,23.9838,24.1753,1863347.0],["2012-10-04",24.3591,24.811,24.3285,24.6655,2436703.0],["2012-10-05",24.8264,24.9336,24.5966,24.8953,1789500.0],["2012-10-08",24.7421,24.8647,24.5583,24.7191,1007608.0],["2012-10-09",24.7574,24.7881,24.2519,24.4204,1373143.0],["2012-10-10",24.4817,24.5966,24.0067,24.1216,1406905.0],["2012-10-11",24.3591,24.7421,24.2595,24.5353,1532766.0],["2012-10-12",24.5046,24.6885,24.3055,24.5736,1741303.0],["2012-10-15",24.6196,24.8953,24.474,24.88,1386266.0],["2012-10-16",24.88,25.1098,24.6425,25.0945,1283310.0],["2012-10-17",25.0792,25.0868,24.8187,24.8953,1199800.0],["2012-10-18",24.8953,25.1251,24.7421,24.8647,1098634.0],["2012-10-19",24.7574,24.8647,24.3974,24.451,1304068.0],["2012-10-22",24.497,24.7728,24.3591,24.7728,1366104.0],["2012-10-23",24.2365,24.2365,23.5701,24.045,2172214.0],["2012-10-24",24.0987,24.4587,23.9838,24.0067,1375052.0],["2012-10-25",24.2978,24.3514,23.9991,24.0757,1283072.0],["2012-10-26",24.1829,24.2672,23.3633,23.3633,2163863.0],["2012-10-31",23.1488,24.3438,22.9803,24.0833,2388625.0],["2012-11-01",24.3285,25.1098,23.1795,24.9413,6261461.0],["2012-11-02",25.2936,26.006,25.0945,25.1711,5544468.0],["2012-11-05",24.6885,25.1941,24.6042,24.6655,1909516.0],["2012-11-06",24.903,25.263,24.5353,25.1711,1899017.0],["2012-11-07",24.8494,24.9489,24.474,24.5736,1147785.0],["2012-11-08",24.6196,24.8647,24.1293,24.2748,2178418.0],["2012-11-09",24.16,24.926,24.0987,24.7038,3307593.0],["2012-11-12",24.8647,25.0255,24.6272,24.8647,2144537.0],["2012-11-13",24.6885,24.8953,24.5353,24.6579,5344163.0],["2012-11-14",24.7804,24.8877,24.3744,24.4587,2114473.0],["2012-11-15",24.3514,24.8953,24.0374,24.2672,2103378.0],["2012-11-16",24.4127,24.6808,24.1829,24.6196,5334022.0],["2012-11-19",24.8723,25.8528,24.7345,25.5617,2507805.0],["2012-11-20",25.5464,25.623,25.1864,25.5847,2519616.0],["2012-11-21",25.6996,25.8222,25.6077,25.7379,1206481.0],["2012-11-23",25.9524,26.1209,25.7839,26.0826,963348.0],["2012-11-26",25.9677,26.2741,25.5005,25.5541,2711570.0],["2012-11-27",25.5617,25.8758,25.5005,25.6077,2605154.0],["2012-11-28",25.4851,25.8528,25.4315,25.7379,2007461.0],["2012-11-29",25.9064,26.1286,25.8758,26.0213,3551919.0],["2012-11-30",26.0673,26.2588,25.7533,26.0367,3196524.0],["2012-12-03",26.2282,26.2435,25.6077,25.6613,2014619.0],["2012-12-04",25.8835,26.0443,25.669,25.9677,2185695.0],["2012-12-05",26.0979,26.1516,25.7532,25.9447,1970359.0],["2012-12-06",26.0979,26.0979,25.9141,25.9907,1958906.0],["2012-12-07",26.052,26.1209,25.8298,26.0213,2560059.0],["2012-12-10",27.1933,29.0318,25.9141,26.0826,2565427.0],["2012-12-11",26.2052,26.2818,26.0213,26.2205,1992668.0],["2012-12-12",26.2818,26.6265,26.2052,26.3431,6089311.0],["2012-12-13",26.2895,26.5959,26.1363,26.2971,3142720.0],["2012-12-14",26.2205,26.3201,26.0826,26.2435,11479643.0],["2012-12-17",26.2895,26.6035,26.2282,26.3278,3568144.0],["2012-12-18",26.3201,26.4963,26.1516,26.389,2867853.0],["2012-12-19",27.4078,27.5074,26.9176,27.3083,17100701.0],["2012-12-20",27.0938,27.6453,26.9865,27.607,7908516.0],["2012-12-21",27.3619,27.7908,27.2853,27.6836,87378183.0],["2012-12-24",27.7372,27.9057,27.5151,27.7908,1907846.0],["2012-12-26",27.7755,28.5568,27.7219,28.5109,3791951.0],["2012-12-27",28.4649,29.2922,28.4343,29.208,5448192.0],["2012-12-28",29.0547,29.185,28.8709,28.8939,4375328.0],["2012-12-31",28.8403,29.3228,28.756,29.2999,5708982.0],["2013-01-02",29.905,30.0582,29.6216,29.7825,4657353.0],["2013-01-03",29.2922,29.3995,28.9552,29.3765,5411329.0],["2013-01-04",29.4837,29.6293,29.2692,29.499,3251999.0],["2013-01-07",29.2999,29.3458,28.9628,29.2539,2411053.0],["2013-01-08",29.2386,29.5527,29.1467,29.2463,2965440.0],["2013-01-09",29.3075,29.5986,29.2922,29.4684,4566088.0],["2013-01-10",29.7442,29.9203,29.4148,29.7288,3740055.0],["2013-01-11",29.591,29.7671,29.0701,29.1773,2241289.0],["2013-01-14",29.162,29.2309,28.6028,28.8173,4009315.0],["2013-01-15",28.5262,29.3918,28.5262,29.3305,4469813.0],["2013-01-16",29.2616,29.4071,28.8709,29.3535,2566620.0],["2013-01-17",29.4684,30.0812,29.4684,29.8744,3361993.0],["2013-01-18",29.8208,29.951,29.3305,29.7365,2712405.0],["2013-01-22",29.6369,29.7901,29.4301,29.7595,1989566.0],["2013-01-23",29.6446,29.8667,29.4761,29.6063,2334343.0],["2013-01-24",29.6293,29.9433,29.6293,29.7748,1833283.0],["2013-01-25",29.8284,30.1042,29.7978,30.0812,3021273.0],["2013-01-28",30.1578,30.6251,30.0735,30.4872,3620636.0],["2013-01-29",30.334,30.4565,29.7288,30.3263,3307235.0],["2013-01-30",30.288,30.288,29.7595,29.7825,2470107.0],["2013-01-31",29.6829,29.7825,29.3305,29.6139,2868807.0],["2013-02-01",29.7365,30.0659,29.7288,30.0429,3060164.0],["2013-02-04",29.8974,30.1501,29.6829,29.7288,2961265.0],["2013-02-05",29.8591,30.5178,29.8054,30.1348,6041949.0],["2013-02-06",29.9357,30.0123,29.4761,29.568,2886464.0],["2013-02-07",29.6293,29.8054,29.1007,29.3458,2707752.0],["2013-02-08",29.3382,29.5144,29.1697,29.5067,2644762.0],["2013-02-11",29.5067,30.0582,29.3995,30.0199,2002451.0],["2013-02-12",30.0123,30.5331,29.9586,30.4948,3508494.0],["2013-02-13",30.4948,30.6787,30.4412,30.6021,2721710.0],["2013-02-14",30.4412,30.648,30.4182,30.6174,2549799.0],["2013-02-15",30.8855,30.8855,30.5791,30.6251,2692243.0],["2013-02-19",30.7017,30.7017,30.311,30.4565,2335655.0],["2013-02-20",30.3876,30.4489,29.6982,29.7135,2559224.0],["2013-02-21",29.6063,29.6675,28.6947,29.0394,2314062.0],["2013-02-22",29.1084,29.3918,28.9628,29.3918,2508402.0],["2013-02-25",29.4914,29.5373,29.162,29.208,2734117.0],["2013-02-26",29.5143,30.7246,29.3228,30.4336,4463729.0],["2013-02-27",30.4565,32.1877,30.334,32.0192,9525986.0],["2013-02-28",32.0422,32.2184,31.8737,32.0575,4042719.0],["2013-03-01",31.843,32.3716,31.6439,32.3256,3468409.0],["2013-03-04",32.3256,32.4788,32.1494,32.3792,2893383.0],["2013-03-05",32.6014,32.6167,32.295,32.5554,2828961.0],["2013-03-06",32.7316,32.7316,32.0498,32.4482,3832751.0],["2013-03-07",32.5631,32.8005,32.4175,32.7393,4035680.0],["2013-03-08",32.9691,33.0763,32.7775,32.9384,2974268.0],["2013-03-11",32.8848,33.1146,32.8695,33.0916,3002423.0],["2013-03-12",33.1376,33.1452,32.9078,32.9614,3010774.0],["2013-03-13",33.046,33.269,32.9691,33.2229,3400408.0],["2013-03-14",33.2998,33.2998,33.1075,33.2613,2666713.0],["2013-03-15",33.1306,33.4997,33.0844,33.2844,7316430.0],["2013-03-18",32.9153,33.2998,32.623,32.9076,2189871.0],["2013-03-19",33.0921,33.169,32.7461,33.1537,2060669.0],["2013-03-20",33.3997,33.4459,33.0844,33.3305,2342217.0],["2013-03-21",33.1383,33.4305,33.1075,33.3613,1640375.0],["2013-03-22",33.4305,33.5228,33.0768,33.2306,1189421.0],["2013-03-25",33.3459,33.4997,32.9076,33.0075,1944709.0],["2013-03-26",33.3305,34.1919,33.1613,34.1842,2510549.0],["2013-03-27",33.9458,34.338,33.8996,34.238,2026549.0],["2013-03-28",34.238,34.238,33.8535,34.1457,2360470.0],["2013-04-01",34.1304,34.1842,33.7766,33.8381,1048170.0],["2013-04-02",34.0534,34.2226,33.7843,33.9227,1675449.0],["2013-04-03",33.8843,34.0919,33.1767,33.3459,2099919.0],["2013-04-04",33.2844,33.4613,32.8999,33.269,1693941.0],["2013-04-05",32.7614,32.9383,32.3538,32.8691,1533244.0],["2013-04-08",32.7461,33.1383,32.5307,32.6769,1186081.0],["2013-04-09",32.7538,33.0152,32.3308,32.6845,1963320.0],["2013-04-10",32.8614,33.5613,32.6769,33.5613,2086557.0],["2013-04-11",33.6382,34.2534,33.5536,34.0304,2180923.0],["2013-04-12",33.8766,34.5303,33.8766,34.5226,1415852.0],["2013-04-15",34.2457,34.2688,32.5461,32.5461,2454359.0],["2013-04-16",32.8537,33.5382,32.6538,33.492,5472888.0],["2013-04-17",33.2306,33.2536,31.7925,32.2001,1802384.0],["2013-04-18",32.2154,32.4307,31.3618,31.4848,2062339.0],["2013-04-19",31.7155,32.2462,31.5233,32.177,1206839.0],["2013-04-22",32.3,32.6538,31.8386,32.4615,668080.0],["2013-04-23",32.6922,33.0614,32.623,33.0075,1628564.0],["2013-04-24",33.0998,33.7381,33.0921,33.6766,3133534.0],["2013-04-25",33.8996,34.438,33.8996,34.3611,2805220.0],["2013-04-26",34.4072,34.6687,34.0611,34.3764,2915931.0],["2013-04-29",34.5072,34.9994,34.3688,34.8609,2980233.0],["2013-04-30",34.9686,35.5377,34.7302,35.5377,2726005.0],["2013-05-01",35.3839,35.9222,34.3072,34.9686,3785150.0],["2013-05-02",35.107,35.6454,34.8994,34.9917,2285669.0],["2013-05-03",35.4608,35.7607,35.1301,35.1763,3741009.0],["2013-05-06",35.1993,35.6685,35.1993,35.5839,4004066.0],["2013-05-07",35.7607,35.7915,35.3608,35.6146,2599666.0],["2013-05-08",35.6838,35.7992,35.3762,35.4531,2505061.0],["2013-05-09",35.4992,35.6069,34.5995,34.7917,2743661.0],["2013-05-10",34.9071,35.4454,34.7917,34.9148,2187127.0],["2013-05-13",34.9225,35.3857,34.8607,35.1695,2181520.0],["2013-05-14",35.2004,35.7871,35.0306,35.7639,2797824.0],["2013-05-15",35.7176,35.9955,35.679,35.9183,4369840.0],["2013-05-16",35.8488,36.5899,35.8179,36.2811,2830750.0],["2013-05-17",36.3429,37.4931,36.3351,37.4545,5350486.0],["2013-05-20",37.4467,37.7401,37.3618,37.6629,3011967.0],["2013-05-21",37.6706,38.018,37.6397,37.8636,2517946.0],["2013-05-22",37.9408,38.3113,37.4081,37.6474,2582010.0],["2013-05-23",37.2229,37.4931,36.9759,37.3232,1826841.0],["2013-05-24",37.0144,37.1843,36.8292,37.0916,1275675.0],["2013-05-28",37.4931,38.6355,37.4931,38.458,3272399.0],["2013-05-29",38.0643,38.4889,37.9408,38.2495,2472135.0],["2013-05-30",38.2418,38.566,37.9948,38.0411,3015188.0],["2013-05-31",37.9871,38.2804,37.6397,37.6783,2961145.0],["2013-06-03",37.6397,38.3653,36.9759,37.7478,2686278.0],["2013-06-04",37.686,38.018,37.3309,37.6397,2100873.0],["2013-06-05",37.4931,37.6166,36.9527,37.1457,2644523.0],["2013-06-06",37.2074,38.126,36.9527,38.126,2395902.0],["2013-06-07",38.5043,38.9211,38.0874,38.9057,2330883.0],["2013-06-10",39.2454,39.2608,38.7976,39.1064,2326589.0],["2013-06-11",38.6818,38.6818,38.211,38.5197,2789115.0],["2013-06-12",38.8671,38.9675,38.512,38.5969,2176271.0],["2013-06-13",38.6124,39.4538,38.4734,39.4152,2076178.0],["2013-06-14",39.4075,39.585,39.2376,39.5387,1880407.0],["2013-06-17",40.0636,40.0636,39.1527,39.531,2220889.0],["2013-06-18",40.0636,40.1408,39.6313,40.0868,2673394.0],["2013-06-19",40.1871,40.4959,40.0713,40.2103,2915573.0],["2013-06-20",39.6622,39.724,38.6355,38.7899,2791739.0],["2013-06-21",39.2376,39.2376,37.8559,38.3576,3537961.0],["2013-06-24",37.9485,37.9485,36.5899,37.1843,2520093.0],["2013-06-25",37.5857,37.9253,37.5239,37.8327,1799879.0],["2013-06-26",38.2264,39.1682,37.9022,39.0601,1965825.0],["2013-06-27",39.2608,39.7626,39.1373,39.3689,1666621.0],["2013-06-28",39.3689,39.5618,39.1141,39.1296,3692096.0],["2013-07-01",39.4615,40.4033,39.4615,40.1099,1690242.0],["2013-07-02",40.2566,40.357,39.8243,40.0868,1431958.0],["2013-07-03",39.778,39.8706,39.639,39.8475,738944.0],["2013-07-05",40.2952,40.5962,40.0096,40.465,1487432.0],["2013-07-08",40.9745,41.5689,40.9745,41.3991,2445054.0],["2013-07-09",41.785,41.8777,41.2215,41.5149,2731493.0],["2013-07-10",41.4994,41.6306,41.2833,41.5149,2079280.0],["2013-07-11",41.978,42.3099,41.7156,42.2791,6745103.0],["2013-07-12",42.0784,42.4257,42.0784,42.4026,1414659.0],["2013-07-15",42.5107,42.7422,42.3563,42.4566,1806083.0],["2013-07-16",41.8314,42.0784,41.4145,41.6847,2712166.0],["2013-07-17",41.9394,42.2096,41.8777,42.0243,1595518.0],["2013-07-18",42.2636,42.6264,42.0784,42.5261,2099561.0],["2013-07-19",42.5724,42.6342,42.171,42.418,1395094.0],["2013-07-22",42.5879,42.7654,42.3022,42.5338,1794511.0],["2013-07-23",42.7345,42.9661,42.1478,42.171,1480752.0],["2013-07-24",42.5029,42.9043,42.418,42.8349,2695464.0],["2013-07-25",42.6264,42.9584,42.4103,42.8657,1431958.0],["2013-07-26",42.6805,43.0742,42.6728,43.0124,1787830.0],["2013-07-29",42.7963,43.0665,42.5184,42.611,903578.0],["2013-07-30",42.8889,43.0356,42.3871,42.7036,1769100.0],["2013-07-31",42.171,42.4412,41.1135,41.4685,4833082.0],["2013-08-01",41.9703,43.1514,41.8468,42.7885,4922795.0],["2013-08-02",42.6496,43.19,42.5261,43.1128,1936358.0],["2013-08-05",43.0356,43.2517,42.9198,43.1591,1233443.0],["2013-08-06",43.1205,43.3675,42.8349,42.9429,1664116.0],["2013-08-07",42.804,42.8503,42.1401,42.3871,1252173.0],["2013-08-08",42.6033,43.0819,42.5878,42.8812,1820637.0],["2013-08-09",43.1436,43.545,42.7345,42.8889,1663996.0],["2013-08-12",42.7268,43.1436,42.5415,42.9815,1441144.0],["2013-08-13",43.1359,43.8538,42.804,43.8461,1684516.0],["2013-08-14",44.0784,44.0784,42.9867,43.0099,2085603.0],["2013-08-15",42.5221,42.5918,41.593,41.9647,1873607.0],["2013-08-16",41.7014,42.9789,41.6859,42.5531,1978710.0],["2013-08-19",42.5454,42.7157,42.2666,42.3595,1117245.0],["2013-08-20",42.375,42.5531,42.0731,42.375,1703962.0],["2013-08-21",42.2512,42.7002,42.1118,42.1428,1078949.0],["2013-08-22",42.1969,42.7234,42.1815,42.3673,1190853.0],["2013-08-23",42.4524,43.3196,42.4292,43.0176,1836266.0],["2013-08-26",43.0254,43.5132,42.917,43.0796,1621287.0],["2013-08-27",42.615,42.615,41.7556,41.7556,2494324.0],["2013-08-28",41.6472,43.1028,41.0898,42.8241,3511953.0],["2013-08-29",42.6228,43.1957,42.5066,42.9789,2036332.0],["2013-08-30",42.9867,43.2732,42.3208,42.5996,1859648.0],["2013-09-03",43.1648,43.5441,43.0176,43.3428,1788784.0],["2013-09-04",43.3661,44.001,42.8164,43.8848,1894603.0],["2013-09-05",44.0087,45.1081,43.908,44.4965,2641899.0],["2013-09-06",44.5197,44.783,43.668,43.7455,2079280.0],["2013-09-09",43.7919,44.1326,43.7532,43.7764,2860575.0],["2013-09-10",44.1326,44.69,44.1326,44.4423,1557939.0],["2013-09-11",44.4345,44.7907,44.241,44.6358,2148116.0],["2013-09-12",44.5662,44.5894,43.3274,43.7919,1997321.0],["2013-09-13",43.8151,44.0629,43.3661,44.0552,1533959.0],["2013-09-16",44.752,44.752,44.1094,44.1481,1070718.0],["2013-09-17",44.21,44.4191,43.7222,44.1945,1880645.0],["2013-09-18",44.179,44.8062,43.6293,44.4113,2430976.0],["2013-09-19",44.69,45.2011,44.6204,44.992,1857740.0],["2013-09-20",45.1856,45.3714,44.8139,44.9068,3343740.0],["2013-09-23",44.6823,44.8836,43.8384,44.3726,1218530.0],["2013-09-24",44.2874,45.2707,44.2177,44.8913,1705871.0],["2013-09-25",45.0152,45.0539,44.4578,44.6513,1368610.0],["2013-09-26",44.7984,45.294,44.6978,45.1933,966091.0],["2013-09-27",44.992,45.294,44.8836,45.2475,1593371.0],["2013-09-30",44.8681,45.294,44.3726,45.232,2496949.0],["2013-10-01",45.4488,46.0992,44.8913,45.5495,6584406.0],["2013-10-02",45.3249,45.3249,44.5971,45.0694,1831613.0],["2013-10-03",44.7907,45.1004,44.0629,44.5507,2489791.0],["2013-10-04",44.5817,45.263,44.5817,44.9146,4400142.0],["2013-10-07",44.4965,45.054,44.2255,44.7288,1359304.0],["2013-10-08",44.7133,44.9068,43.2499,43.2654,2745809.0],["2013-10-09",43.3274,43.6061,42.2976,43.2886,3237325.0],["2013-10-10",43.5364,44.8139,43.2886,44.69,2429067.0],["2013-10-11",44.6204,44.7907,44.1016,44.3726,2621379.0],["2013-10-14",43.9855,44.7365,43.6448,44.4268,2734833.0],["2013-10-15",44.2255,44.5817,43.8461,44.0552,1179996.0],["2013-10-16",44.6204,45.7276,44.4887,45.7276,2511623.0],["2013-10-17",45.6346,46.4941,45.5572,46.4863,2272665.0],["2013-10-18",46.6876,46.6876,46.1611,46.4553,4661170.0],["2013-10-21",46.6334,46.6876,45.7972,46.0605,1251338.0],["2013-10-22",46.316,46.4941,45.5882,45.9985,1672825.0],["2013-10-23",45.9211,45.9676,44.5429,44.8294,2418092.0],["2013-10-24",44.9843,45.263,44.6513,45.0927,1291184.0],["2013-10-25",45.5417,45.6346,44.6513,44.9301,2370610.0],["2013-10-28",44.8372,44.9688,44.0706,44.1481,2058999.0],["2013-10-29",44.1248,44.1326,43.6293,43.8151,4140545.0],["2013-10-30",44.0087,44.4655,43.4358,43.7997,3428443.0],["2013-10-31",43.6758,44.5739,43.6293,44.2874,1387220.0],["2013-11-01",44.2874,44.5817,43.8306,44.5275,1702053.0],["2013-11-04",44.5739,44.9378,44.3262,44.9068,2235563.0],["2013-11-05",42.1427,43.1648,41.3453,42.5918,4818169.0],["2013-11-06",43.3428,43.8771,42.5841,43.2499,3075673.0],["2013-11-07",43.2964,43.4125,41.6782,41.8253,3615983.0],["2013-11-08",41.8253,42.9557,41.8253,42.9093,2224229.0],["2013-11-11",42.677,42.8473,42.135,42.4292,1738440.0],["2013-11-12",42.3828,42.7621,42.2511,42.7157,2524388.0],["2013-11-13",42.4827,43.3914,42.4594,43.3914,1735696.0],["2013-11-14",43.3603,44.3311,43.3448,44.2302,1774110.0],["2013-11-15",44.533,45.1233,44.3156,45.1078,2853179.0],["2013-11-18",45.1466,45.3019,44.5797,44.7894,1956401.0],["2013-11-19",44.8825,45.4262,43.5001,43.6399,4264021.0],["2013-11-20",44.0049,44.502,43.7176,44.1913,3429756.0],["2013-11-21",44.3156,45.201,44.269,44.9369,1486478.0],["2013-11-22",45.0146,45.0767,44.5952,44.9524,1292973.0],["2013-11-25",45.2398,45.3718,44.6962,44.7816,1394140.0],["2013-11-26",44.968,45.0922,44.5563,44.8126,1978829.0],["2013-11-27",45.0922,45.3019,44.8981,45.0689,830209.0],["2013-11-29",45.3951,45.7912,45.0767,45.4728,824721.0],["2013-12-02",45.3485,45.7136,44.7428,44.8825,1134185.0],["2013-12-03",44.5253,44.7971,44.0748,44.4399,2000900.0],["2013-12-04",44.1525,44.8515,44.0282,44.634,2202994.0],["2013-12-05",44.4709,45.2553,44.4709,44.6418,2163983.0],["2013-12-06",45.333,45.6281,44.9369,45.3874,2141316.0],["2013-12-09",45.5582,46.0786,45.1388,45.232,1884582.0],["2013-12-10",45.0301,45.9621,44.7583,45.9155,2543834.0],["2013-12-11",45.6126,45.8456,44.603,44.7738,1802981.0],["2013-12-12",44.6573,45.1544,44.6496,44.9447,835339.0],["2013-12-13",45.1932,45.7679,45.0845,45.5116,1760749.0],["2013-12-16",45.7136,46.3737,45.7136,46.3116,1511173.0],["2013-12-17",46.2417,46.8086,46.0864,46.4514,2263121.0],["2013-12-18",46.4436,46.762,45.6126,46.6999,2902688.0],["2013-12-19",46.6766,46.762,45.7291,45.799,1609238.0],["2013-12-20",45.9077,45.9776,45.2786,45.3175,3555617.0],["2013-12-23",45.7757,46.2883,45.6048,46.164,1638466.0],["2013-12-24",46.3426,46.7465,46.296,46.5912,743836.0],["2013-12-26",46.762,46.9251,46.5368,46.6378,1128936.0],["2013-12-27",46.762,46.8475,46.3038,46.4669,629665.0],["2013-12-30",46.3659,46.7232,46.2727,46.4747,795970.0],["2013-12-31",46.5368,46.762,46.3349,46.6999,837486.0],["2014-01-02",46.3194,46.5989,45.7835,46.1485,891171.0],["2014-01-03",46.2417,46.5057,45.8767,46.032,1063917.0],["2014-01-06",46.4514,46.4902,45.7058,46.0398,1564620.0],["2014-01-07",46.397,47.0339,46.1485,46.863,3674679.0],["2014-01-08",46.9484,47.4455,46.762,47.1892,3478788.0],["2014-01-09",47.2358,47.5154,46.63,47.0805,2162313.0],["2014-01-10",47.36,47.8338,47.3057,47.7406,2205738.0],["2014-01-13",47.4843,47.9969,46.5834,46.7543,1592774.0],["2014-01-14",47.2824,48.1833,46.5523,48.1367,2787802.0],["2014-01-15",48.3153,48.9133,47.7484,48.4707,3619323.0],["2014-01-16",48.3231,48.5716,47.9736,48.3231,1348806.0],["2014-01-17",48.3852,48.7969,48.2998,48.6959,3238279.0],["2014-01-21",48.991,49.1929,48.6571,48.9289,3877369.0],["2014-01-22",49.0299,49.2551,48.6571,49.1231,2567813.0],["2014-01-23",48.7347,48.8745,48.0435,48.3852,2185457.0],["2014-01-24",48.2066,48.393,46.4436,46.5368,2105645.0],["2014-01-27",46.7465,46.8708,45.9388,46.2805,1859648.0],["2014-01-28",46.5523,46.8086,46.2028,46.63,2277437.0],["2014-01-29",46.3582,46.731,46.265,46.4669,2619470.0],["2014-01-30",46.8785,47.6396,46.7077,47.3601,3232791.0],["2014-01-31",46.5291,47.5154,46.4281,47.2902,2133561.0],["2014-02-03",47.43,47.4766,45.7912,45.9233,3644973.0],["2014-02-04",46.0165,46.8242,45.2165,46.6067,2756188.0],["2014-02-05",46.2572,47.3989,46.2417,47.3523,4328323.0],["2014-02-06",47.5232,48.0124,47.2513,47.8027,2857116.0],["2014-02-07",47.9814,48.4862,47.8338,48.4707,1598501.0],["2014-02-10",48.3542,48.6804,48.1678,48.6027,1160073.0],["2014-02-11",48.7037,49.0609,48.525,48.9056,2287935.0],["2014-02-12",49.2861,49.9385,49.1852,49.7754,2662180.0],["2014-02-13",49.5415,50.2043,49.3622,50.0327,2474282.0],["2014-02-14",49.8924,50.1497,49.7053,49.9938,1768145.0],["2014-02-18",50.2354,50.8748,49.8378,50.6643,2336729.0],["2014-02-19",50.5863,51.1633,50.5005,50.7968,2927741.0],["2014-02-20",50.789,51.405,50.6877,51.2335,3000156.0],["2014-02-21",51.4752,51.5921,51.2335,51.3894,2389340.0],["2014-02-24",51.444,52.0677,51.3738,51.8572,2311676.0],["2014-02-25",51.7402,52.2237,51.5765,51.8026,4927448.0],["2014-02-26",51.9742,52.364,51.7325,52.0989,1715892.0],["2014-02-27",52.0209,52.0443,51.4908,51.9352,2613863.0],["2014-02-28",51.9898,52.3016,51.5219,51.904,2481201.0],["2014-03-03",51.3426,51.8806,50.9606,51.6701,2402702.0],["2014-03-04",52.3952,52.5121,52.0755,52.0989,2142151.0],["2014-03-05",52.1769,52.481,51.0541,51.3114,3186145.0],["2014-03-06",51.5687,52.2938,51.5609,52.2081,2954942.0],["2014-03-07",52.325,52.5044,51.826,51.9508,1601483.0],["2014-03-10",51.8962,52.286,51.8884,52.1301,2939433.0],["2014-03-11",52.2393,52.9566,52.1379,52.8396,3931174.0],["2014-03-12",52.6135,52.8786,51.9898,52.3718,3232195.0],["2014-03-13",52.5199,52.5589,51.0853,51.2724,2591912.0],["2014-03-14",51.2412,51.4752,50.6253,50.6565,2285192.0],["2014-03-17",51.1243,51.8962,51.1243,51.865,2452569.0],["2014-03-18",52.0755,52.7149,52.0287,52.6369,1651351.0],["2014-03-19",52.8006,52.8786,51.9352,52.3562,1740587.0],["2014-03-20",52.2237,52.7695,52.0599,52.6369,1705394.0],["2014-03-21",53.1281,53.1281,51.7792,51.9586,2418211.0],["2014-03-24",52.2315,52.3952,51.1477,51.6545,1609834.0],["2014-03-25",52.1301,52.1769,50.9528,51.0151,2537272.0],["2014-03-26",51.2646,51.8572,50.7656,50.9761,1784012.0],["2014-03-27",50.9606,51.3192,50.5941,51.2023,1897705.0],["2014-03-28",51.3036,52.1613,51.1945,52.0365,1808230.0],["2014-03-31",52.4966,53.0267,52.3952,52.9098,2241647.0],["2014-04-01",53.1203,54.4146,52.98,54.1885,5146363.0],["2014-04-02",54.3678,54.9604,54.3288,54.6641,4332618.0],["2014-04-03",54.282,54.6953,54.1885,54.3678,2954942.0],["2014-04-04",54.6563,54.6875,52.6993,52.8708,1985033.0],["2014-04-07",52.7539,52.7617,51.1087,51.3972,2705843.0],["2014-04-08",51.2491,51.6623,50.4927,51.5453,3275024.0],["2014-04-09",51.787,53.2918,51.7403,53.2451,2501482.0],["2014-04-10",53.0813,53.4244,51.8494,51.9508,2883362.0],["2014-04-11",51.7558,51.8338,50.5707,50.6019,3569575.0],["2014-04-14",51.2023,51.2413,50.4927,51.1633,1971671.0],["2014-04-15",51.4128,51.7948,50.1575,51.1945,3114684.0],["2014-04-16",51.865,52.0599,51.2256,51.3816,4183016.0],["2014-04-17",51.3582,52.7772,51.2646,52.3952,2148354.0],["2014-04-21",53.1593,53.1593,52.0755,52.8942,1064037.0],["2014-04-22",53.0735,53.8064,52.8084,53.6661,1664235.0],["2014-04-23",53.6427,53.9,53.3074,53.6037,1888400.0],["2014-04-24",54.2742,54.9604,52.4732,53.284,2414036.0],["2014-04-25",52.9488,53.0189,51.483,51.8338,2356175.0],["2014-04-28",51.982,52.1535,50.4927,51.3192,2355459.0],["2014-04-29",51.6389,51.865,51.1633,51.6389,1689765.0],["2014-04-30",51.5531,52.1613,51.1555,52.1145,1514156.0],["2014-05-01",52.0521,52.8942,51.9976,52.3172,1523580.0],["2014-05-02",52.3952,53.3074,52.3796,52.9254,1561160.0],["2014-05-05",52.6681,53.0034,52.1613,52.9644,1284622.0],["2014-05-06",52.8786,52.9644,52.3328,52.4498,772229.0],["2014-05-07",52.5823,52.941,52.0287,52.6447,1381733.0],["2014-05-08",52.6759,53.0735,51.7325,51.9664,1631189.0],["2014-05-09",51.9352,52.1379,51.2724,52.1145,1266250.0],["2014-05-12",52.3728,52.7876,52.2397,52.7406,1425039.0],["2014-05-13",52.9284,53.0615,52.631,52.7954,929944.0],["2014-05-14",52.7797,52.8971,52.3336,52.4119,1059265.0],["2014-05-15",52.3649,52.3962,51.0501,51.6214,1410723.0],["2014-05-16",51.2928,51.8171,51.011,51.6684,1282475.0],["2014-05-19",51.9736,52.7093,51.9267,52.2162,2900541.0],["2014-05-20",52.0519,52.8189,51.8797,52.3415,2006149.0],["2014-05-21",52.4902,53.1319,52.4902,52.8502,1320412.0],["2014-05-22",52.9284,53.2728,52.7719,53.1163,1216860.0],["2014-05-23",53.2806,54.8693,53.2023,54.7832,2450303.0],["2014-05-27",55.1589,55.3937,54.8928,55.0963,1920491.0],["2014-05-28",55.0885,55.1276,54.3215,54.3371,2365480.0],["2014-05-29",54.4702,54.7676,54.0006,54.165,1691793.0],["2014-05-30",54.0476,54.4624,53.8363,54.0476,2127596.0],["2014-06-02",54.1102,54.2667,53.4528,53.8754,1415972.0],["2014-06-03",53.4684,54.8693,53.4684,54.5406,1519286.0],["2014-06-04",54.2745,55.0493,53.9537,54.7989,2032753.0],["2014-06-05",54.8928,55.5111,54.5406,55.1824,2202159.0],["2014-06-06",55.605,55.7771,55.2137,55.3624,1904147.0],["2014-06-09",55.2293,55.5502,54.8693,54.9711,1395929.0],["2014-06-10",54.8537,55.2293,54.5876,54.7441,2040865.0],["2014-06-11",54.4076,54.5563,53.8519,54.1884,1711716.0],["2014-06-12",54.0319,54.2276,52.6232,52.7093,1872056.0],["2014-06-13",52.8345,53.5076,52.7797,53.2102,2400197.0],["2014-06-16",52.9675,53.351,52.6623,52.991,2095982.0],["2014-06-17",53.0536,53.1397,52.6623,52.9128,1830420.0],["2014-06-18",52.8815,53.218,52.3493,53.1789,1561041.0],["2014-06-19",53.5389,53.5467,52.6076,52.7328,2021300.0],["2014-06-20",52.858,53.0223,52.6623,52.7328,3072929.0],["2014-06-23",52.8736,52.8736,52.2084,52.3102,3132460.0],["2014-06-24",52.3415,53.1867,52.2945,52.8658,4071470.0],["2014-06-25",52.678,53.531,52.6076,53.218,3091302.0],["2014-06-26",53.1945,53.5389,52.451,53.3432,3513743.0],["2014-06-27",53.0615,53.9145,52.8658,53.6093,20803176.0],["2014-06-30",53.5154,54.118,53.2336,53.7971,4777011.0],["2014-07-01",54.0554,54.7519,54.0554,54.6424,3941791.0],["2014-07-02",54.5172,54.8458,54.4702,54.6815,3259753.0],["2014-07-03",55.0024,55.2841,54.8145,54.9554,1425277.0],["2014-07-07",54.8537,54.8537,54.2745,54.4702,2139884.0],["2014-07-08",54.2902,54.3997,53.6954,54.3058,2797585.0],["2014-07-09",54.345,54.7832,54.1102,54.5876,2063890.0],["2014-07-10",53.805,54.7128,53.7971,54.3684,3233627.0],["2014-07-11",54.2667,54.7128,54.2667,54.4389,1323634.0],["2014-07-14",54.7832,54.9241,54.4858,54.5876,1869192.0],["2014-07-15",54.5015,54.8693,53.9771,54.431,1575834.0],["2014-07-16",54.6815,54.6815,53.9928,54.0554,1953180.0],["2014-07-17",53.7189,54.3137,53.2023,53.3197,2203113.0],["2014-07-18",53.4606,53.7815,53.1945,53.6954,2029412.0],["2014-07-21",53.6171,53.8676,53.3589,53.4684,1860126.0],["2014-07-22",53.7971,54.2354,53.7267,53.9615,2040149.0],["2014-07-23",54.0789,54.2432,53.6719,53.805,1115216.0],["2014-07-24",53.8832,54.2902,53.578,53.7032,1156375.0],["2014-07-25",53.5858,53.9302,53.4684,53.8363,1396168.0],["2014-07-28",53.9458,54.071,53.5232,53.9693,1731043.0],["2014-07-29",54.0554,54.3215,53.1397,53.1789,2025118.0],["2014-07-30",53.2963,53.4058,52.6154,52.8893,2758813.0],["2014-07-31",51.7388,53.0928,51.191,52.2789,3258441.0],["2014-08-01",52.3102,53.1084,52.0832,52.3415,2853298.0],["2014-08-04",52.5371,53.2415,52.4432,53.0771,1369445.0],["2014-08-05",53.4058,54.3763,53.2493,53.5623,2546101.0],["2014-08-06",53.1006,53.5624,52.8189,53.2258,1634052.0],["2014-08-07",53.4528,53.5702,52.5606,52.678,1821592.0],["2014-08-08",52.6702,53.6328,52.5919,53.5858,2780167.0],["2014-08-11",53.9,53.9864,53.3345,53.4287,1204811.0],["2014-08-12",53.3345,53.6958,53.0438,53.2638,923621.0],["2014-08-13",53.6329,53.7665,53.2166,53.5623,1285219.0],["2014-08-14",53.8058,54.2378,53.6251,54.2064,1127027.0],["2014-08-15",54.3478,54.4027,53.4994,53.9236,1656123.0],["2014-08-18",54.332,54.5677,54.2535,54.4577,1557700.0],["2014-08-19",54.5755,55.0154,54.5677,54.819,1311346.0],["2014-08-20",54.5598,55.5574,54.5598,55.4474,1282356.0],["2014-08-21",55.5653,55.7145,55.1647,55.4946,1446513.0],["2014-08-22",55.3689,55.7066,55.0233,55.4789,1502345.0],["2014-08-25",55.5181,56.0287,55.5181,55.5652,1245850.0],["2014-08-26",55.7538,55.8873,54.8976,54.9918,2164341.0],["2014-08-27",55.3689,55.416,54.4734,54.5912,2146804.0],["2014-08-28",54.5598,54.5677,54.2064,54.4577,1892814.0],["2014-08-29",54.5206,54.7091,54.1435,54.6541,1039938.0],["2014-09-02",54.7483,55.3218,54.7483,55.2275,1223899.0],["2014-09-03",55.0076,55.5653,54.8583,54.9918,1052465.0],["2014-09-04",54.984,55.4082,54.984,55.1804,1291900.0],["2014-09-05",55.0311,55.4474,54.5912,55.361,1280208.0],["2014-09-08",55.4396,56.5235,55.3689,56.0915,2276483.0],["2014-09-09",55.848,56.5078,55.7302,55.958,2466647.0],["2014-09-10",55.8794,56.0915,55.2589,55.6595,1807276.0],["2014-09-11",55.3767,55.7223,55.1647,55.3532,1797612.0],["2014-09-12",55.2746,55.3532,54.819,55.1175,1964990.0],["2014-09-15",55.0547,55.2196,53.9786,54.2613,2326827.0],["2014-09-16",54.1671,54.1671,52.7768,52.816,3298049.0],["2014-09-17",52.9653,53.1224,52.1562,52.2898,4176335.0],["2014-09-18",52.3919,52.6511,51.7242,51.7556,4633612.0],["2014-09-19",51.8421,52.0227,51.3001,51.4022,6637375.0],["2014-09-22",51.6457,51.6457,50.8288,51.0644,2748553.0],["2014-09-23",50.9309,51.1822,50.3496,50.5146,2812736.0],["2014-09-24",50.7031,51.1273,50.2789,50.711,5380311.0],["2014-09-25",50.656,50.7895,50.2239,50.4674,2487644.0],["2014-09-26",50.5067,50.656,50.1061,50.3732,2866898.0],["2014-09-29",49.9412,50.381,49.3128,49.3285,2836596.0],["2014-09-30",49.3206,49.3992,48.0796,48.1817,7145593.0],["2014-10-01",48.1503,48.7394,47.8361,48.056,3995834.0],["2014-10-02",47.9225,49.2107,47.8675,49.1086,3297691.0],["2014-10-03",49.4934,50.0119,49.4463,49.682,2488002.0],["2014-10-06",49.8469,50.1847,49.6584,49.8548,2234728.0],["2014-10-07",49.5406,49.9883,49.2578,49.2578,3089512.0],["2014-10-08",49.2421,49.682,48.7001,49.5641,4222146.0],["2014-10-09",50.1454,50.1454,48.3623,48.5116,2693913.0],["2014-10-10",48.4488,48.4645,47.3412,47.4041,3531519.0],["2014-10-13",47.3648,47.5611,45.7388,45.7938,3369748.0],["2014-10-14",46.9485,48.5744,46.7207,48.2838,5079198.0],["2014-10-15",47.4512,48.6137,46.5479,48.3702,5692161.0],["2014-10-16",47.5376,49.1164,47.1841,48.9672,3683865.0],["2014-10-17",49.6113,50.5224,49.3049,49.5563,3038452.0],["2014-10-20",49.6034,50.0983,49.4856,49.8862,1956520.0],["2014-10-21",50.2397,51.0173,50.0669,51.0173,2394232.0],["2014-10-22",50.923,51.8342,50.5774,50.601,2983932.0],["2014-10-23",51.2529,51.842,50.7502,51.6064,2936927.0],["2014-10-24",51.6692,52.549,51.1665,52.4547,3231598.0],["2014-10-27",52.549,52.9417,51.8185,52.5333,2230194.0],["2014-10-28",52.7846,54.0885,52.549,54.0885,3322505.0],["2014-10-29",54.3556,54.3635,52.7532,53.1931,2333389.0],["2014-10-30",52.9103,53.5701,52.7925,53.2088,2594179.0],["2014-10-31",53.9471,54.4813,53.7822,54.1828,2667906.0],["2014-11-03",54.0571,54.5991,53.9943,54.2692,1540044.0],["2014-11-04",54.0178,54.2378,53.2716,53.7586,2726840.0],["2014-11-05",54.2692,55.1647,53.9079,54.9369,2895888.0],["2014-11-06",54.8583,55.3375,54.6148,55.3218,1252769.0],["2014-11-07",55.235,55.503,54.6675,54.8567,1486478.0],["2014-11-10",54.7069,55.1877,54.6202,55.0774,1207674.0],["2014-11-11",55.1483,56.0076,54.8724,55.3691,1530619.0],["2014-11-12",55.1326,55.7868,55.0774,55.5346,1753233.0],["2014-11-13",55.5898,55.8105,55.5188,55.7396,922666.0],["2014-11-14",55.7317,55.9366,55.4321,55.7159,1105076.0],["2014-11-17",55.6528,56.0548,55.4952,55.8499,1019896.0],["2014-11-18",55.976,56.654,55.8657,56.5515,2053988.0],["2014-11-19",56.2756,56.5909,56.0233,56.047,2302371.0],["2014-11-20",55.7395,56.3623,55.6528,56.0785,2201562.0],["2014-11-21",56.7564,56.8195,56.3386,56.654,2062936.0],["2014-11-24",56.9377,57.4422,56.9299,57.3949,1700264.0],["2014-11-25",57.6551,57.8048,56.6224,56.6618,3517322.0],["2014-11-26",56.788,56.8195,56.3859,56.583,1358469.0],["2014-11-28",56.9535,57.9152,56.6303,57.5053,1010948.0],["2014-12-01",57.4028,57.6235,56.8431,57.4659,1885179.0],["2014-12-02",57.5605,57.7812,57.0954,57.7103,2052676.0],["2014-12-03",57.9073,58.7587,57.8679,58.4434,1998872.0],["2014-12-04",58.5695,58.6877,57.6945,57.8521,1657316.0],["2014-12-05",57.9467,58.1359,57.6078,57.8521,1533840.0],["2014-12-08",57.5684,58.0019,56.9929,57.3398,1683562.0],["2014-12-09",56.6776,57.4422,56.5436,57.4186,1727225.0],["2014-12-10",57.3398,57.3634,55.8735,55.8893,1784370.0],["2014-12-11",56.2835,56.7801,55.9997,56.0943,1504134.0],["2014-12-12",55.5819,55.9603,54.9986,54.9986,1877663.0],["2014-12-15",55.6528,56.3386,54.8724,55.2587,2432408.0],["2014-12-16",55.1483,55.8499,54.7226,54.7699,2313824.0],["2014-12-17",54.7699,56.378,54.7463,55.9681,1625224.0],["2014-12-18",56.7013,57.1979,56.1495,57.1742,1866449.0],["2014-12-19",57.4659,58.2857,57.3555,57.9467,2795080.0],["2014-12-22",57.8679,58.262,57.8048,58.1044,1196698.0],["2014-12-23",58.4197,59.0267,58.1359,58.2305,1028366.0],["2014-12-24",58.2857,58.3488,57.86,57.8994,511678.0],["2014-12-26",57.8364,58.3488,57.6866,58.0334,921593.0],["2014-12-29",58.1044,58.6798,57.8994,58.1675,1767072.0],["2014-12-30",58.1911,58.2857,57.7575,57.797,1008562.0],["2014-12-31",58.0019,58.199,57.324,57.324,1223899.0],["2015-01-02",57.8758,58.2542,56.5751,57.2215,1502106.0],["2015-01-05",56.6145,56.6776,54.6754,54.7227,3071856.0],["2015-01-06",54.7936,54.9513,53.9028,54.3758,2393635.0],["2015-01-07",54.6675,55.1483,54.3758,54.8094,2295929.0],["2015-01-08",55.3375,56.2283,55.2193,56.1573,2874295.0],["2015-01-09",56.181,56.315,55.2114,55.306,2699640.0],["2015-01-12",55.3139,55.44,54.1157,54.3049,2610165.0],["2015-01-13",54.6675,55.574,52.6416,53.3274,4888675.0],["2015-01-14",52.6574,53.1146,52.4603,52.9254,4763410.0],["2015-01-15",52.9254,53.6112,52.6337,52.9254,2929769.0],["2015-01-16",52.8229,52.9175,52.1056,52.4918,4296590.0],["2015-01-20",53.1303,53.3353,52.4682,53.1855,3650461.0],["2015-01-21",53.2013,54.3364,52.815,54.0999,3449321.0],["2015-01-22",54.5177,54.8094,53.8713,54.5886,2182355.0],["2015-01-23",54.5098,55.0222,54.3522,54.9197,2305473.0],["2015-01-26",54.77,55.0301,54.4389,54.8409,1924428.0],["2015-01-27",54.2733,55.235,53.9817,55.0222,2601098.0],["2015-01-28",55.1247,55.3139,53.6191,53.7373,2927622.0],["2015-01-29",53.8634,54.699,53.3274,54.5256,2176748.0],["2015-01-30",54.1157,54.8172,54.0132,54.1787,2151337.0],["2015-02-02",54.5808,55.8578,54.2891,55.8184,2739128.0],["2015-02-03",56.315,57.5211,56.3071,57.3398,4094137.0],["2015-02-04",57.0954,57.7024,57.0954,57.3476,3020557.0],["2015-02-05",58.1201,59.8544,58.0334,59.815,3272518.0],["2015-02-06",60.1618,61.4152,60.0593,60.824,3762841.0],["2015-02-09",60.2012,60.9895,60.1933,60.8634,2579147.0],["2015-02-10",61.5571,62.0931,61.0289,61.9512,2702861.0],["2015-02-11",62.0379,62.2271,61.1945,61.4152,2276721.0],["2015-02-12",61.6753,61.8251,61.36,61.5334,2966872.0],["2015-02-13",61.6046,62.2768,61.4544,62.2373,1899495.0],["2015-02-17",62.3005,62.4903,61.6837,62.0791,1858336.0],["2015-02-18",62.0791,62.2056,61.6837,62.0316,1737008.0],["2015-02-19",62.1028,63.1072,62.0158,62.7987,2055420.0],["2015-02-20",62.5536,62.7276,61.5572,62.688,2406400.0],["2015-02-23",62.4112,62.7829,62.348,62.6327,1565335.0],["2015-02-24",62.601,62.8304,62.3242,62.348,1206720.0],["2015-02-25",62.4112,63.3839,62.4112,63.1467,2034900.0],["2015-02-26",62.9332,63.1151,62.4271,62.5219,1048766.0],["2015-02-27",62.5061,62.7434,62.1423,62.348,1115694.0],["2015-03-02",62.348,63.6923,62.348,63.376,1844378.0],["2015-03-03",63.2495,63.4393,62.6801,63.2811,1948169.0],["2015-03-04",64.4753,65.0367,63.0597,63.8821,3863411.0],["2015-03-05",63.7556,63.8901,63.036,63.3681,1536107.0],["2015-03-06",62.9332,63.21,62.4112,62.5457,1807634.0],["2015-03-09",62.0158,62.6643,61.913,62.4587,2224945.0],["2015-03-10",61.7549,61.8814,60.9403,61.399,2244272.0],["2015-03-11",61.3753,61.9842,60.6952,60.798,3120411.0],["2015-03-12",61.1459,61.8339,61.138,61.6362,1729731.0],["2015-03-13",61.4227,61.4781,60.4658,60.7347,2731970.0],["2015-03-16",61.1776,62.0554,61.1301,61.9051,2025118.0],["2015-03-17",61.4227,62.0475,61.2566,61.8498,1271977.0],["2015-03-18",61.486,62.7276,61.312,62.6089,2162670.0],["2015-03-19",62.3796,62.6485,61.9921,62.6168,1698713.0],["2015-03-20",62.862,63.3286,62.6406,63.2337,3542852.0],["2015-03-23",63.3128,63.5184,63.1072,63.1388,1540402.0],["2015-03-24",62.9727,63.1941,62.4191,62.6485,1367655.0],["2015-03-25",62.6247,62.7987,61.2408,61.2566,1552570.0],["2015-03-26",60.7901,60.9561,60.2839,60.8059,2841487.0],["2015-03-27",60.7742,61.3674,60.6082,61.2804,1572971.0],["2015-03-30",61.6758,62.6801,61.6758,62.6406,1329599.0],["2015-03-31",62.4745,63.463,62.3401,63.0597,2517946.0],["2015-04-01",63.4472,63.4472,61.8181,62.3559,2745570.0],["2015-04-02",62.5378,64.3566,62.2373,64.1985,4010985.0],["2015-04-06",64.5623,67.2827,64.0957,66.2704,4708413.0],["2015-04-07",65.9145,66.2941,65.5112,65.5429,2027146.0],["2015-04-08",65.5271,65.9699,65.187,65.8038,2128431.0],["2015-04-09",65.8276,66.65,65.7959,66.6105,2489314.0],["2015-04-10",67.1087,67.3855,66.7133,66.9901,2560059.0],["2015-04-13",67.1561,67.1957,66.223,66.4049,1337830.0],["2015-04-14",66.3574,66.6975,65.9067,66.5235,1747268.0],["2015-04-15",66.824,66.8556,66.1676,66.2309,1931467.0],["2015-04-16",66.3337,66.8793,66.2309,66.4444,2191899.0],["2015-04-17",66.0016,66.2072,65.4401,65.8513,1991833.0],["2015-04-20",66.3732,66.5472,65.7089,65.8987,1847838.0],["2015-04-21",65.9383,66.0569,65.1791,65.6615,2319789.0],["2015-04-22",65.8197,66.3258,65.2503,65.5429,1815269.0],["2015-04-23",65.3768,66.1123,64.9419,65.788,1901165.0],["2015-04-24",66.0411,66.389,65.8671,66.0411,1442934.0],["2015-04-27",65.8908,66.4128,65.3135,65.4163,1855354.0],["2015-04-28",65.274,65.6536,64.76,65.3847,1879572.0],["2015-04-29",65.2977,65.5191,64.5385,64.7916,1775900.0],["2015-04-30",64.1194,65.9857,64.1194,65.6378,3901587.0],["2015-05-01",66.3416,66.7765,65.9936,66.6975,2857951.0],["2015-05-04",66.7607,68.2791,66.7607,68.0418,2587140.0],["2015-05-05",68.2475,68.4214,66.5156,66.5314,2776708.0],["2015-05-06",66.6895,66.8477,66.0964,66.824,2375860.0],["2015-05-07",66.7528,66.9742,66.1202,66.31,1458800.0],["2015-05-08",67.0138,67.9311,66.8635,67.4804,1269591.0],["2015-05-11",67.5755,68.1149,67.29,67.29,1907368.0],["2015-05-12",67.0283,68.1387,66.5841,67.9087,1742019.0],["2015-05-13",67.9642,68.6066,67.6152,67.7024,1303830.0],["2015-05-14",68.1466,68.6701,67.7659,68.6463,1574641.0],["2015-05-15",68.6304,69.2094,68.4163,69.2015,1897824.0],["2015-05-18",69.2015,69.3918,68.8049,69.1618,1310749.0],["2015-05-19",69.2411,69.836,69.0508,69.1539,1808111.0],["2015-05-20",69.0428,69.3998,68.6304,68.8842,1896989.0],["2015-05-21",69.0746,69.8281,68.7732,69.2332,1925979.0],["2015-05-22",69.0984,69.8598,68.7335,69.0191,1785444.0],["2015-05-26",68.4559,68.9873,68.1228,68.3528,1748342.0],["2015-05-27",68.7494,69.3284,68.4242,69.138,1741541.0],["2015-05-28",68.9953,69.606,68.797,69.4791,1849389.0],["2015-05-29",69.8201,69.8201,68.9477,68.9873,1963439.0],["2015-06-01",69.2332,69.2332,68.329,68.8683,1993980.0],["2015-06-02",68.5114,69.7487,68.4163,69.3998,1762777.0],["2015-06-03",69.7567,70.3833,69.3442,70.0739,1573567.0],["2015-06-04",69.7725,69.8519,68.8525,69.0349,1893888.0],["2015-06-05",69.2332,69.5108,68.9397,69.257,2507567.0],["2015-06-08",69.0667,69.5822,68.8367,68.8763,1724839.0],["2015-06-09",69.1301,69.4632,68.4084,68.6622,1676762.0],["2015-06-10",68.8921,70.1532,68.7335,70.0343,1554837.0],["2015-06-11",70.3198,70.3277,69.4949,69.606,1691793.0],["2015-06-12",69.5584,69.7963,69.1777,69.4553,1546963.0],["2015-06-15",69.2887,69.7567,68.8604,69.2491,2036570.0],["2015-06-16",69.4553,69.8043,68.8604,69.5346,1829108.0],["2015-06-17",69.6853,70.6767,69.6615,70.4626,2293185.0],["2015-06-18",70.5815,71.1605,69.8439,70.6291,2016289.0],["2015-06-19",70.407,71.2874,70.1691,70.7164,7220394.0],["2015-06-22",71.8347,71.8347,70.3595,70.4547,2375979.0],["2015-06-23",70.8433,70.8433,69.9232,70.2246,3816765.0],["2015-06-24",70.1612,70.415,69.1777,69.7329,3239830.0],["2015-06-25",70.3832,71.0891,69.955,70.3832,2296167.0],["2015-06-26",70.3753,70.4705,69.717,70.2801,14590390.0],["2015-06-29",69.1698,69.6615,66.7348,67.0441,4486396.0],["2015-06-30",67.4328,67.8294,66.8379,67.4883,3695795.0],["2015-07-01",67.7976,68.2576,67.6231,68.2101,2190229.0],["2015-07-02",68.2656,68.4559,67.5597,68.2021,2398527.0],["2015-07-06",67.5359,68.2973,66.83,67.2662,2979040.0],["2015-07-07",67.3455,67.3455,65.2913,66.6555,3917216.0],["2015-07-08",65.2834,65.3785,61.9284,62.0473,7352459.0],["2015-07-09",64.7837,64.7837,61.7063,61.8173,4989842.0],["2015-07-10",62.8563,63.1022,62.4994,62.8167,4891777.0],["2015-07-13",63.475,63.9509,62.9436,63.4433,3296140.0],["2015-07-14",63.3243,63.8161,63.2609,63.6257,2204306.0],["2015-07-15",63.6416,64.0223,63.3878,64.0223,2438492.0],["2015-07-16",63.6178,63.6574,60.8814,60.9132,5741432.0],["2015-07-17",60.9528,61.8729,60.2152,61.8173,3843488.0],["2015-07-20",61.6032,62.0553,61.048,61.9204,4421855.0],["2015-07-21",61.8729,62.2456,61.6587,62.1663,2760483.0],["2015-07-22",61.9839,62.1584,61.2621,61.4684,2085841.0],["2015-07-23",61.8649,62.5074,61.5239,61.7222,3648552.0],["2015-07-24",62.3884,62.777,61.1828,61.3573,2346035.0],["2015-07-27",60.7307,60.8656,59.4379,59.779,2957328.0],["2015-07-28",59.7076,61.6666,59.6997,61.3494,3162285.0],["2015-07-29",61.4446,62.2694,61.3494,62.1822,2901615.0],["2015-07-30",60.7387,62.0711,60.1993,61.4684,3620159.0],["2015-07-31",62.666,62.8088,61.167,61.9284,3937854.0],["2015-08-03",62.1742,62.3011,60.9528,61.1987,2165892.0],["2015-08-04",61.2225,62.2139,61.1749,61.7222,2394590.0],["2015-08-05",62.1029,62.3488,61.2542,61.4604,2270637.0],["2015-08-06",61.6349,61.976,60.8101,61.3653,2479889.0],["2015-08-07",61.627,63.4512,61.4208,62.8088,3194138.0],["2015-08-10",64.2648,64.9491,63.509,64.5751,2966275.0],["2015-08-11",63.2384,63.3498,61.5198,61.8301,3525912.0],["2015-08-12",61.122,61.122,59.4113,60.7321,3543807.0],["2015-08-13",60.4775,61.9574,60.382,61.2891,3618727.0],["2015-08-14",61.3925,61.4164,60.4536,60.6446,2945636.0],["2015-08-17",60.5412,61.8619,60.3343,61.8381,1879691.0],["2015-08-18",62.0529,62.3393,61.6869,61.9415,2036690.0],["2015-08-19",61.7108,61.9176,60.8594,61.2652,2146088.0],["2015-08-20",60.4696,61.0981,59.3079,59.3636,2255009.0],["2015-08-21",58.6077,59.3477,57.2631,57.3426,3727171.0],["2015-08-24",54.5897,58.0587,52.7279,56.1094,4671192.0],["2015-08-25",58.1781,58.7112,55.8309,55.8786,3072929.0],["2015-08-26",57.5495,58.5122,56.6027,58.4566,3000634.0],["2015-08-27",59.109,60.4457,58.4963,59.6978,3878682.0],["2015-08-28",59.5068,60.3025,59.3875,59.9524,2326469.0],["2015-08-31",59.9922,61.2175,59.841,60.0876,2425966.0],["2015-09-01",58.552,59.1647,56.9289,57.3108,2867614.0],["2015-09-02",58.003,58.1542,56.913,57.9076,2017721.0],["2015-09-03",58.3213,59.292,57.9473,58.2895,1702411.0],["2015-09-04",57.1596,57.6927,56.4913,57.2949,2001615.0],["2015-09-08",62.3314,62.3314,57.6927,60.1115,2582249.0],["2015-09-09",60.8117,62.3393,60.0638,60.207,2214089.0],["2015-09-10",60.016,60.199,58.735,59.8649,2947903.0],["2015-09-11",59.7853,60.7958,58.9658,60.7878,2555525.0],["2015-09-14",60.7799,61.0265,60.4616,60.7321,1660895.0],["2015-09-15",60.6605,61.6869,60.6287,61.4164,2456029.0],["2015-09-16",61.663,63.5169,61.5755,63.3657,2440401.0],["2015-09-17",63.2146,63.9306,62.7451,63.0236,2699401.0],["2015-09-18",62.0768,62.4666,61.3686,61.7824,3948591.0],["2015-09-21",62.2041,62.2041,60.7639,61.4482,2042893.0],["2015-09-22",60.756,60.764,58.1383,59.2283,4194707.0],["2015-09-23",59.6819,59.6819,58.2179,58.9578,1725913.0],["2015-09-24",57.7007,58.4725,56.547,57.9871,2865586.0],["2015-09-25",58.743,58.9658,58.0269,58.2895,2210033.0],["2015-09-28",57.6291,57.6768,55.8389,55.99,2172811.0],["2015-09-29",56.1412,58.1701,55.3615,58.0349,3626839.0],["2015-09-30",59.3556,60.573,59.1886,60.5014,3125899.0],["2015-10-01",60.8435,61.7108,59.8171,61.6153,3352449.0],["2015-10-02",60.4934,62.0927,60.2786,62.0449,2235801.0],["2015-10-05",62.5542,62.8565,61.8301,62.5621,2155035.0],["2015-10-06",62.7212,62.8406,61.8779,62.1086,2079638.0],["2015-10-07",62.5542,63.6203,62.5064,63.4453,2243079.0],["2015-10-08",63.2543,64.8854,63.143,64.3683,2876204.0],["2015-10-09",64.6865,65.5776,64.4478,65.1559,2357010.0],["2015-10-12",64.6626,65.6254,64.5274,65.0684,1401775.0],["2015-10-13",64.9809,65.14,63.4214,63.5249,2574494.0],["2015-10-14",63.501,64.1932,63.0077,63.7795,1858933.0],["2015-10-15",64.3046,64.424,63.3896,64.3046,1722931.0],["2015-10-16",64.4558,64.5513,63.3021,64.5274,2378126.0],["2015-10-19",64.2807,64.9252,63.9704,64.9013,1934688.0],["2015-10-20",64.9411,66.1028,64.5831,65.4583,2457461.0],["2015-10-21",66.0073,66.0789,64.9729,65.1719,1631189.0],["2015-10-22",65.4424,67.3519,65.1639,67.2724,3158110.0],["2015-10-23",66.8507,67.8293,66.8507,67.6781,2958401.0],["2015-10-26",67.4792,67.702,66.9621,67.6543,2291276.0],["2015-10-27",67.2644,67.6384,66.8984,67.0576,2997413.0],["2015-10-28",67.4076,68.5772,66.6995,68.5534,3507539.0],["2015-10-29",67.2485,67.2485,63.6283,63.684,5816710.0],["2015-10-30",63.7954,66.5483,63.7954,66.1903,4377594.0],["2015-11-02",66.5086,67.352,65.872,67.169,2135112.0],["2015-11-03",66.8905,67.1451,65.5379,66.3733,2231149.0],["2015-11-04",66.7154,66.7154,65.8243,65.8959,2249998.0],["2015-11-05",65.8402,66.4449,65.323,66.2619,1419074.0],["2015-11-06",66.0709,66.6677,65.5299,66.2778,2751177.0],["2015-11-09",66.0703,66.2778,65.4399,65.6873,1200874.0],["2015-11-10",65.5915,66.3576,65.2643,66.2618,1726510.0],["2015-11-11",66.6369,67.3711,65.9985,66.9641,1695372.0],["2015-11-12",65.9825,66.9881,65.9506,65.9825,2348421.0],["2015-11-13",65.8309,66.0544,63.9874,64.0832,2520809.0],["2015-11-16",64.1151,64.8174,63.8118,64.7775,1969166.0],["2015-11-17",64.9371,65.2563,64.1151,64.3864,1803697.0],["2015-11-18",64.8653,65.5037,64.3465,65.4957,3074838.0],["2015-11-19",65.4718,67.036,65.2403,66.9881,2669218.0],["2015-11-20",67.4031,69.877,67.3312,68.7996,3998459.0],["2015-11-23",68.7039,69.3264,68.5203,68.9034,2145491.0],["2015-11-24",68.3527,69.7334,68.1452,69.3822,2974746.0],["2015-11-25",69.6615,70.4356,69.5658,70.0047,2422029.0],["2015-11-27",69.9409,70.5474,69.7573,69.901,738348.0],["2015-11-30",70.2361,70.7229,69.6775,70.1324,3532831.0],["2015-12-01",70.4516,70.9384,70.0685,70.7309,2028219.0],["2015-12-02",70.4995,70.4995,69.0869,69.1428,2779213.0],["2015-12-03",69.4141,69.6615,68.0176,68.5283,2897320.0],["2015-12-04",68.5922,70.2441,68.4485,70.1084,1702530.0],["2015-12-07",70.0526,70.4436,68.7278,69.055,2210629.0],["2015-12-08",68.4405,68.6001,67.1796,68.233,2585350.0],["2015-12-09",67.7542,69.5099,66.7646,67.3552,4131120.0],["2015-12-10",67.3233,68.1772,67.2195,67.3711,1976920.0],["2015-12-11",66.0224,66.6449,65.2244,65.4398,1712671.0],["2015-12-14",65.5675,65.6952,64.7296,65.5596,2102305.0],["2015-12-15",66.1022,67.5068,66.0783,66.7726,2653948.0],["2015-12-16",67.1716,68.5922,67.1158,68.4405,1426709.0],["2015-12-17",68.241,68.4724,66.597,66.605,1931467.0],["2015-12-18",66.5013,67.1956,65.9586,66.6449,3574825.0],["2015-12-21",67.5307,68.0415,66.3257,67.0759,1781865.0],["2015-12-22",67.5148,68.249,66.9721,67.6026,1420744.0],["2015-12-23",68.6959,70.0925,68.6959,69.5259,2501125.0],["2015-12-24",69.5418,69.7972,69.0391,69.3024,958218.0],["2015-12-28",68.9912,69.5897,68.656,69.5737,786664.0],["2015-12-29",70.0286,70.276,69.8531,69.9329,989355.0],["2015-12-30",69.7812,69.893,68.8794,69.063,1229625.0],["2015-12-31",68.6161,69.1907,68.2649,68.4166,1099469.0],["2016-01-04",67.3951,67.6744,66.1581,67.028,2618993.0],["2016-01-05",67.4031,67.5866,64.8014,65.1685,2853060.0],["2016-01-06",64.0114,64.1391,62.934,63.4368,4911223.0],["2016-01-07",61.8566,62.3594,59.6381,59.8855,5553057.0],["2016-01-08",60.4201,61.0426,58.6325,58.7203,3787536.0],["2016-01-11",58.9278,60.7553,58.6964,60.5239,4103204.0],["2016-01-12",61.6172,61.8088,57.9223,59.8136,7078546.0],["2016-01-13",60.2047,60.2925,55.8872,55.983,6122237.0],["2016-01-14",56.0389,56.3342,52.6153,55.4004,8656647.0],["2016-01-15",53.541,54.6184,52.4796,53.8442,5657564.0],["2016-01-19",54.5226,55.0174,53.0861,53.7405,3996908.0],["2016-01-20",52.8148,53.3415,50.652,52.4477,6356662.0],["2016-01-21",52.7509,53.5091,51.8172,51.9529,4496059.0],["2016-01-22",53.0861,53.956,51.5698,51.905,4120980.0],["2016-01-25",51.7374,52.0247,50.9314,51.2985,3410071.0],["2016-01-26",52.1683,53.0781,51.8731,52.9664,3200938.0],["2016-01-27",52.719,53.4213,52.2561,52.8547,4279530.0],["2016-01-28",53.5569,54.2512,51.1628,51.1867,3269417.0],["2016-01-29",51.2266,51.9369,50.676,51.8252,3952409.0],["2016-02-01",51.6336,53.1898,51.5299,52.9903,3406850.0],["2016-02-02",52.4556,52.6631,50.7398,51.0511,3079014.0],["2016-02-03",51.7534,51.7933,49.1677,49.9178,4677634.0],["2016-02-04",48.6889,49.9099,45.4887,49.6625,4272968.0],["2016-02-05",49.2635,50.3488,46.9012,47.4279,5568924.0],["2016-02-08",46.6698,47.2604,44.8024,45.4967,5238940.0],["2016-02-09",44.7066,46.5341,44.3634,45.9994,5892108.0],["2016-02-10",46.4304,47.388,46.3745,47.0529,4962999.0],["2016-02-11",45.9595,48.21,45.7999,46.7895,4159395.0],["2016-02-12",47.9203,49.2757,47.2787,49.1153,4181465.0],["2016-02-16",50.0216,50.952,49.5484,50.6231,4812562.0],["2016-02-17",50.96,53.0853,50.8477,52.941,3948591.0],["2016-02-18",53.0773,53.8552,52.1229,52.4277,3054915.0],["2016-02-19",52.1871,52.4357,51.2327,52.2592,2852463.0],["2016-02-22",53.0212,54.144,52.6923,53.0131,3322147.0],["2016-02-23",52.6121,52.8848,51.4813,51.6577,3221816.0],["2016-02-24",50.9119,51.3449,49.8211,51.0803,4157128.0],["2016-02-25",51.1765,53.5104,50.984,53.4783,3438703.0],["2016-02-26",54.1921,54.561,53.2938,53.5104,2959952.0],["2016-02-29",53.5024,54.2643,53.2457,53.4783,3231956.0],["2016-03-01",54.3525,55.4112,53.8071,55.2347,3103232.0],["2016-03-02",55.1625,55.6758,54.8658,55.2909,2140123.0],["2016-03-03",55.4593,56.9029,55.2187,56.7746,2874414.0],["2016-03-04",56.6543,58.122,56.141,57.3681,4626215.0],["2016-03-07",56.7906,57.1034,56.1009,56.6142,2299030.0],["2016-03-08",56.0207,56.0848,54.8337,55.2909,2618158.0],["2016-03-09",55.7881,56.3094,55.1946,55.4272,2179372.0],["2016-03-10",55.5315,55.6518,53.8633,54.8337,3278125.0],["2016-03-11",55.7079,56.7184,55.5475,56.3655,3046564.0],["2016-03-14",55.7961,56.4217,55.4833,56.1891,1668053.0],["2016-03-15",56.3896,56.9831,55.6117,56.927,1641091.0],["2016-03-16",56.7585,58.13,56.7265,57.8573,3316301.0],["2016-03-17",58.0738,58.8277,57.6408,58.6272,3173261.0],["2016-03-18",58.8518,58.9721,57.9134,58.2583,3514459.0],["2016-03-21",58.1941,58.3385,57.4643,58.0337,2017482.0],["2016-03-22",57.4403,58.9801,57.4403,58.7556,2489433.0],["2016-03-23",58.4428,58.6352,57.9776,58.1781,2211941.0],["2016-03-24",57.6247,58.2182,56.9029,58.0418,2767402.0],["2016-03-28",58.13,58.4909,57.8252,57.9535,1338427.0],["2016-03-29",57.6648,59.325,57.5445,59.2849,1866926.0],["2016-03-30",59.8463,60.8408,59.6137,60.0789,2454836.0],["2016-03-31",60.0789,60.8488,59.8543,60.1671,2400435.0],["2016-04-01",59.4934,59.8864,57.9215,59.1004,2159688.0],["2016-04-04",58.7876,58.932,56.534,56.8067,4308042.0],["2016-04-05",55.9726,57.3761,55.0422,56.951,2584396.0],["2016-04-06",56.8227,57.4964,56.1811,57.4723,2645597.0],["2016-04-07",57.3921,58.4428,56.8307,57.1034,3811516.0],["2016-04-08",57.7851,58.6673,57.3199,57.4162,1970478.0],["2016-04-11",57.9295,58.7395,57.6087,58.2423,2743661.0],["2016-04-12",58.5551,58.6914,57.6007,58.0257,2553855.0],["2016-04-13",58.8999,61.338,58.7876,61.2899,4970277.0],["2016-04-14",61.4263,62.3165,60.6082,61.9075,3232434.0],["2016-04-15",61.8273,62.108,60.8809,61.1295,3967679.0],["2016-04-18",61.731,61.7631,60.929,61.3621,1912618.0],["2016-04-19",61.8994,62.0839,61.1375,61.5706,2931320.0],["2016-04-20",61.8273,62.0518,61.1295,61.4583,2354028.0],["2016-04-21",61.6268,62.0037,60.8648,60.9531,1944232.0],["2016-04-22",60.937,61.0814,60.0709,60.7365,2332554.0],["2016-04-25",60.4639,61.0493,60.3034,60.9852,1697758.0],["2016-04-26",61.2338,62.4849,61.1295,62.4528,1911783.0],["2016-04-27",62.3726,62.5571,61.4102,61.7711,2111610.0],["2016-04-28",60.9531,61.1055,59.2528,60.143,2218622.0],["2016-04-29",60.2874,60.2874,58.7315,59.0523,2588810.0],["2016-05-02",59.4052,59.4052,58.8037,59.1165,2485019.0],["2016-05-03",58.4989,59.2688,57.4402,58.6834,2794960.0],["2016-05-04",58.2262,58.948,55.8603,56.2132,6123192.0],["2016-05-05",56.7104,56.9991,55.5796,55.5876,3541898.0],["2016-05-06",55.4914,56.6783,55.2107,56.5099,2356652.0],["2016-05-09",56.3166,56.9126,56.3086,56.3891,1394498.0],["2016-05-10",56.6065,57.5407,56.4133,57.4199,1575476.0],["2016-05-11",57.4844,57.7018,56.5904,56.5985,1661253.0],["2016-05-12",57.13,57.3716,55.9703,56.1073,1584901.0],["2016-05-13",55.8898,56.5019,54.9959,55.1409,1941250.0],["2016-05-16",55.3341,55.5516,54.7382,55.2294,2227570.0],["2016-05-17",54.867,55.0281,53.7074,54.0053,3569098.0],["2016-05-18",53.8443,54.8268,53.498,54.2067,3237921.0],["2016-05-19",53.957,54.3033,52.8457,53.039,2649892.0],["2016-05-20",53.3128,54.0617,53.1275,53.7637,2023567.0],["2016-05-23",53.6268,53.8845,53.2322,53.3128,1009517.0],["2016-05-24",53.6591,54.9959,53.4336,54.8107,2907341.0],["2016-05-25",55.1167,55.6402,54.714,54.7624,2230671.0],["2016-05-26",54.706,55.0523,53.5866,54.11,2389579.0],["2016-05-27",53.9973,54.6335,53.957,54.5852,1548156.0],["2016-05-31",54.7785,55.1248,54.4483,54.7301,3079133.0],["2016-06-01",54.1342,54.2711,53.0551,54.0053,2476429.0],["2016-06-02",53.9731,55.0684,53.7557,55.0362,2664685.0],["2016-06-03",54.706,55.1248,53.2725,54.0134,2096817.0],["2016-06-06",54.1906,54.553,53.6349,54.3839,2252384.0],["2016-06-07",53.8201,55.2053,53.8201,55.0362,1857024.0],["2016-06-08",55.3744,55.8495,55.1086,55.5999,1984675.0],["2016-06-09",55.0684,55.6079,54.7221,55.5113,1529665.0],["2016-06-10",54.8912,55.1409,54.0698,54.2228,1597785.0],["2016-06-13",53.8201,54.0537,53.0873,53.0873,1713625.0],["2016-06-14",52.7571,53.2242,52.0242,52.4672,1779956.0],["2016-06-15",52.6927,53.796,52.443,53.0309,1733071.0],["2016-06-16",52.4913,53.4013,51.694,53.345,1977994.0],["2016-06-17",53.2967,54.2067,53.1597,53.5221,3321551.0],["2016-06-20",55.0523,56.373,55.0523,56.1234,4502859.0],["2016-06-21",56.0106,56.2764,55.157,55.7046,3065414.0],["2016-06-22",56.1153,56.4374,55.4469,55.5918,2044802.0],["2016-06-23",56.365,56.9609,56.0831,56.9448,2073434.0],["2016-06-24",53.6993,53.8604,49.8579,49.9868,7418074.0],["2016-06-27",49.3022,49.3989,46.7413,47.5627,5523471.0],["2016-06-28",48.4647,49.7291,48.1264,48.8996,4057632.0],["2016-06-29",49.5036,50.6632,49.2297,50.5344,4209620.0],["2016-06-30",50.7357,51.227,50.0029,50.4136,3782287.0],["2016-07-01",51.1303,52.3302,50.7115,51.235,3715241.0],["2016-07-05",50.6391,50.6391,48.2311,48.4727,2522718.0],["2016-07-06",48.6419,49.2297,47.4902,49.0606,2382063.0],["2016-07-07",49.2056,50.6391,49.1734,50.4861,3723472.0],["2016-07-08",51.2028,52.4511,51.1867,52.2256,2906029.0],["2016-07-11",52.6524,53.651,52.4752,52.5235,2480844.0],["2016-07-12",53.2242,54.0214,53.2,53.6913,2669457.0],["2016-07-13",53.7235,53.9731,52.7812,53.957,3300554.0],["2016-07-14",54.7624,54.867,54.0778,54.0939,1928962.0],["2016-07-15",54.1584,54.5852,53.8282,54.0134,1944232.0],["2016-07-18",53.345,54.4885,53.345,54.0295,1589195.0],["2016-07-19",53.6027,53.9812,53.2644,53.7476,1533005.0],["2016-07-20",53.7799,55.1409,53.7154,54.9717,1784609.0],["2016-07-21",55.2053,55.9784,55.1006,55.3744,2264791.0],["2016-07-22",55.3019,55.318,54.3919,55.0523,2087273.0],["2016-07-25",55.1248,55.2133,54.7865,55.0362,1675449.0],["2016-07-26",55.2053,55.9301,55.0684,55.8979,1919656.0],["2016-07-27",56.3086,56.679,55.5113,55.761,2066753.0],["2016-07-28",53.9812,54.6899,52.7168,54.4966,4382128.0],["2016-07-29",54.4724,55.0523,54.2147,54.6174,3116593.0],["2016-08-01",54.5932,54.9315,54.2469,54.6013,2492416.0],["2016-08-02",54.1664,54.2711,52.443,52.6041,4099029.0],["2016-08-03",51.1384,53.0148,50.2284,51.5813,5978362.0],["2016-08-04",51.8471,51.984,51.0901,51.1303,3687921.0],["2016-08-05",51.541,53.5785,51.4605,53.3611,3358534.0],["2016-08-08",53.5148,54.0971,53.0941,53.1265,1813360.0],["2016-08-09",53.1912,53.6442,52.9162,53.0375,1540044.0],["2016-08-10",53.1346,53.3287,52.6412,52.7221,1440667.0],["2016-08-11",53.1589,53.3287,52.8515,52.8596,1574879.0],["2016-08-12",52.6331,52.6331,51.5169,51.7514,2210390.0],["2016-08-15",51.8647,52.4956,51.436,52.3985,2725886.0],["2016-08-16",52.2448,52.6331,51.8485,52.1963,1748938.0],["2016-08-17",52.4471,52.6169,52.1559,52.536,2693317.0],["2016-08-18",52.5927,52.9728,52.2853,52.6331,1859291.0],["2016-08-19",52.3823,52.9081,52.3419,52.8272,2910324.0],["2016-08-22",52.7302,52.7787,52.3096,52.625,1473474.0],["2016-08-23",54.5986,55.0273,53.7251,54.8898,3627317.0],["2016-08-24",55.1244,55.909,55.1002,55.5289,5352514.0],["2016-08-25",55.0921,55.7634,54.4531,55.5289,3475567.0],["2016-08-26",55.6097,56.4267,55.5046,56.3135,3785866.0],["2016-08-29",56.2326,57.3003,55.8847,57.3003,3929384.0],["2016-08-30",57.3164,57.8179,56.8069,56.9525,2970689.0],["2016-08-31",56.7745,58.279,56.5076,57.1547,3444788.0],["2016-09-01",57.4378,58.3437,56.4914,56.8635,3978059.0],["2016-09-02",57.2356,57.3164,56.5561,56.7583,2375144.0],["2016-09-06",57.3488,57.4459,56.4833,57.001,2732924.0],["2016-09-07",57.0091,57.2194,56.5076,56.8554,1949481.0],["2016-09-08",56.6451,57.2679,56.5885,57.1628,1933257.0],["2016-09-09",56.5642,57.0172,54.9465,55.0112,5514404.0],["2016-09-12",54.2832,56.087,54.0001,55.8281,4951904.0],["2016-09-13",55.1163,55.6664,54.4692,55.1487,2616130.0],["2016-09-14",54.8332,55.8039,54.7442,55.359,3735880.0],["2016-09-15",55.6664,56.0627,55.1002,55.9009,1959025.0],["2016-09-16",55.5289,56.6046,55.1163,56.4348,3250329.0],["2016-09-19",56.9525,57.4297,56.2083,56.273,1759198.0],["2016-09-20",56.5157,56.6208,55.3752,55.6906,2034065.0],["2016-09-21",56.1517,56.459,55.5127,56.2326,2288890.0],["2016-09-22",56.9444,57.3245,56.6936,56.8069,2136902.0],["2016-09-23",56.5561,56.6774,56.1436,56.2245,1298581.0],["2016-09-26",55.9171,56.0789,55.545,55.6178,2314062.0],["2016-09-27",55.3994,55.6421,54.8818,55.3266,3313677.0],["2016-09-28",55.5612,57.187,55.4399,57.1304,3113372.0],["2016-09-29",56.8473,57.4459,56.1921,56.362,2077013.0],["2016-09-30",56.6613,58.1091,56.1193,57.6885,2954584.0],["2016-10-03",57.551,58.1496,57.4701,57.6076,1847599.0],["2016-10-04",57.7613,57.9636,56.8635,57.1951,1592416.0],["2016-10-05",57.4135,58.19,57.2598,58.0525,1831852.0],["2016-10-06",57.8907,57.8907,56.8473,57.454,1500436.0],["2016-10-07",57.454,57.5106,56.3701,56.7179,1543981.0],["2016-10-10",57.0819,57.551,56.5561,56.5885,1048886.0],["2016-10-11",56.4024,56.5318,54.6067,54.8413,2008296.0],["2016-10-12",54.995,55.0921,54.6391,54.7362,1328167.0],["2016-10-13",54.0486,54.2347,52.4147,53.3126,2996339.0],["2016-10-14",53.7736,54.4692,53.2317,53.3773,2820371.0],["2016-10-17",53.3287,54.0648,53.2721,53.7251,3443952.0],["2016-10-18",54.267,54.267,51.7676,51.8566,4093899.0],["2016-10-19",52.0992,53.0133,51.9294,52.6816,3261662.0],["2016-10-20",52.6816,52.6816,51.7191,52.1073,2021181.0],["2016-10-21",51.6058,51.8323,51.0235,51.7029,3183640.0],["2016-10-24",52.3581,52.5199,51.9213,51.9537,1884463.0],["2016-10-25",51.7919,51.8728,50.53,51.1448,2499693.0],["2016-10-26",51.0154,52.8596,50.6999,51.986,3549533.0],["2016-10-27",52.0669,52.1801,50.9911,52.1316,2483349.0],["2016-10-28",52.164,52.9,52.0022,52.3419,2043013.0],["2016-10-31",52.5118,53.1508,52.1073,52.6331,2521763.0],["2016-11-01",52.8272,53.5309,52.4228,52.7383,3984262.0],["2016-11-02",52.7868,54.9788,52.164,53.9596,4292653.0],["2016-11-03",53.9516,55.0678,53.5714,53.6604,2519497.0],["2016-11-04",53.4986,54.5501,52.9405,54.0001,2305711.0],["2016-11-07",54.9912,56.1854,54.9912,56.1773,2864751.0],["2016-11-08",55.893,57.1603,55.3243,56.9572,3239234.0],["2016-11-09",54.0245,55.1781,51.636,53.2771,9109152.0],["2016-11-10",53.4152,55.2106,53.407,54.0001,5038874.0],["2016-11-11",53.6183,54.0001,52.8627,52.9927,5586461.0],["2016-11-14",53.3664,54.6906,53.3664,54.0732,4283944.0],["2016-11-15",54.1301,54.8694,53.8864,54.2438,3257248.0],["2016-11-16",54.0326,54.1057,53.1064,54.0569,3160615.0],["2016-11-17",54.0001,55.3568,53.2121,55.2837,2378365.0],["2016-11-18",55.4055,56.0636,55.3243,55.3974,2466647.0],["2016-11-21",55.7224,56.2911,55.4543,55.7874,2166727.0],["2016-11-22",55.1131,55.1456,51.5873,54.4144,4168103.0],["2016-11-23",54.2113,55.04,54.0001,54.4794,1906414.0],["2016-11-25",54.8125,55.3649,54.6906,54.8531,637897.0],["2016-11-28",54.8369,55.1699,53.8457,53.8782,2177464.0],["2016-11-29",51.0511,52.1803,49.1501,51.5385,7313448.0],["2016-11-30",52.1966,53.5858,51.9122,51.9935,4501905.0],["2016-12-01",52.5053,53.472,52.0747,53.3177,3030697.0],["2016-12-02",53.2364,53.5126,51.6766,51.766,2783030.0],["2016-12-05",52.3672,52.7246,51.5548,51.7904,3590691.0],["2016-12-06",51.7497,53.5858,51.6035,53.5208,2573659.0],["2016-12-07",53.7889,57.924,53.4152,57.1603,6382431.0],["2016-12-08",57.1603,58.452,56.7297,57.9646,3180538.0],["2016-12-09",57.7777,58.1677,57.2578,58.1027,1670797.0],["2016-12-12",58.0946,58.0946,56.2911,56.3642,2150502.0],["2016-12-13",56.551,57.4772,55.958,56.9003,2064606.0],["2016-12-14",55.8524,57.2578,55.6736,55.893,3348632.0],["2016-12-15",55.8117,56.941,55.6493,56.0961,1614129.0],["2016-12-16",56.4292,56.7054,55.2187,55.3243,3339923.0],["2016-12-19",55.0887,55.3568,54.5119,54.9831,2565308.0],["2016-12-20",55.438,55.5761,54.52,54.6581,2283044.0],["2016-12-21",55.1374,56.5185,54.8531,56.2098,2512935.0],["2016-12-22",55.7061,55.8767,54.585,54.6338,1748222.0],["2016-12-23",54.6013,55.4543,54.5525,55.0806,1535152.0],["2016-12-27",54.9587,55.6736,54.9587,55.2918,1355725.0],["2016-12-28",55.8199,55.9661,54.6419,54.6825,1222109.0],["2016-12-29",54.6744,55.1781,54.4875,54.7231,962512.0],["2016-12-30",55.0887,55.3324,54.2438,54.715,1577027.0],["2017-01-03",55.1131,55.7711,54.1219,54.8694,2462471.0],["2017-01-04",54.9993,57.0385,54.975,56.9003,2954465.0],["2017-01-05",56.8191,56.8435,56.0067,56.551,2373116.0],["2017-01-06",56.811,56.811,56.1529,56.1936,1699309.0],["2017-01-09",56.2586,56.3723,55.2512,55.2918,3023897.0],["2017-01-10",55.7061,57.6315,55.4624,57.2497,3251402.0],["2017-01-11",56.8354,58.1271,56.7216,58.1189,3681479.0],["2017-01-12",58.1189,58.2814,56.7622,57.729,1971433.0],["2017-01-13",57.6802,58.3464,57.5828,58.1921,1749535.0],["2017-01-17",58.0864,58.9882,58.0621,58.2408,2338996.0],["2017-01-18",58.2246,58.6551,57.4203,58.0864,2103259.0],["2017-01-19",58.4926,58.9882,58.1921,58.5008,2224229.0],["2017-01-20",58.3789,58.5333,57.1035,57.404,2480724.0],["2017-01-23",57.2253,57.2416,56.486,56.9247,2169590.0],["2017-01-24",57.4609,58.2977,57.1278,58.0458,3051933.0],["2017-01-25",58.6389,59.695,58.4114,59.6056,2350210.0],["2017-01-26",59.1507,60.0281,58.1514,58.3789,2467482.0],["2017-01-27",58.5089,58.8988,57.3309,57.6721,2846617.0],["2017-01-30",57.6153,57.6559,56.3398,56.6241,2763465.0],["2017-01-31",56.5104,56.9653,56.0879,56.9166,3325726.0],["2017-02-01",57.3309,57.9077,56.8679,57.6802,2424773.0],["2017-02-02",60.2253,60.4456,59.1894,59.9643,6038727.0],["2017-02-03",60.3966,60.7882,59.5564,60.1519,2462352.0],["2017-02-06",60.103,60.3558,59.5075,60.1438,1757766.0],["2017-02-07",60.1438,60.5435,60.0051,60.4537,2760841.0],["2017-02-08",60.3151,60.4211,59.9072,60.3151,1967138.0],["2017-02-09",60.3151,60.6169,59.899,60.1682,2259065.0],["2017-02-10",60.3395,60.8779,59.9398,60.625,1997201.0],["2017-02-13",60.8371,62.0607,60.8371,61.9955,2747718.0],["2017-02-14",61.7344,62.3299,61.6529,61.9628,2167681.0],["2017-02-15",61.3918,62.3707,61.3592,62.1994,1575714.0],["2017-02-16",62.0607,62.2483,61.0411,61.3592,1799163.0],["2017-02-17",60.8616,61.661,60.8616,61.555,1765521.0],["2017-02-21",61.6121,62.4931,61.5223,61.8649,1698593.0],["2017-02-22",61.5142,62.4033,61.3266,62.1097,2750342.0],["2017-02-23",62.0362,62.8438,61.8242,61.9791,2459012.0],["2017-02-24",61.5305,62.7786,60.8942,62.5583,3201893.0],["2017-02-27",62.4033,63.1864,62.126,62.9743,2100992.0],["2017-02-28",62.8765,63.0804,61.816,62.1015,2313227.0],["2017-03-01",62.9172,63.7248,62.5502,62.6236,2886106.0],["2017-03-02",62.4278,63.4964,62.0363,63.1293,2288771.0],["2017-03-03",63.0314,63.3088,62.5338,62.958,1499005.0],["2017-03-06",62.4523,62.6562,61.4571,61.9302,1856189.0],["2017-03-07",62.2239,62.2239,61.4408,61.971,1489461.0],["2017-03-08",62.0933,62.697,61.7997,62.5094,1319697.0],["2017-03-09",62.4767,62.6236,61.9628,62.232,1221274.0],["2017-03-10",62.8112,63.423,62.5746,62.8846,1621645.0],["2017-03-13",64.3285,65.6173,64.0919,65.4215,4893090.0],["2017-03-14",65.0137,66.7267,64.7363,66.0741,3283852.0],["2017-03-15",66.1067,67.5098,66.1067,67.1264,3342190.0],["2017-03-16",67.885,67.8932,66.4249,67.1101,2599070.0],["2017-03-17",67.2814,67.2814,65.8783,66.7675,2602768.0],["2017-03-20",66.792,66.8898,65.9273,66.172,1977636.0],["2017-03-21",66.482,66.6777,63.6432,63.7574,2851509.0],["2017-03-22",63.8145,64.5732,62.9254,64.2224,3536887.0],["2017-03-23",64.0429,64.4753,63.6432,64.1164,1790812.0],["2017-03-24",64.2795,64.9158,64.0185,64.3611,1885417.0],["2017-03-27",63.7574,64.875,63.1375,64.8097,1846764.0],["2017-03-28",64.8424,66.172,64.6221,65.5684,1508429.0],["2017-03-29",65.7315,66.0823,65.2584,65.6581,931375.0],["2017-03-30",65.601,66.1149,65.3318,66.0741,1192404.0],["2017-03-31",65.9354,66.1965,65.5276,65.6581,2072838.0],["2017-04-03",65.8539,65.9273,62.6725,63.8309,2902450.0],["2017-04-04",63.4311,63.6269,61.8894,61.9791,3623738.0],["2017-04-05",62.5175,63.4638,61.2368,61.2532,2995384.0],["2017-04-06",61.1797,61.7263,60.8534,61.2776,2498500.0],["2017-04-07",61.2368,61.4571,60.4456,61.2939,1834357.0],["2017-04-10",61.2939,62.1668,61.2695,61.6121,1311226.0],["2017-04-11",61.5876,61.8731,60.4537,61.1063,2280777.0],["2017-04-12",61.1063,61.2858,60.4374,60.5924,3354716.0],["2017-04-13",60.5679,61.0003,60.1519,60.1601,1373024.0],["2017-04-17",60.209,60.9432,60.1519,60.9432,1609596.0],["2017-04-18",60.5271,60.7963,59.9235,60.6495,1448899.0],["2017-04-19",61.2205,61.8731,60.984,61.4815,1718636.0],["2017-04-20",62.0852,63.7166,62.0852,63.5453,2731016.0],["2017-04-21",63.3006,63.3985,62.4849,62.4849,1827915.0],["2017-04-24",63.5127,65.0463,63.4475,64.6466,3124706.0],["2017-04-25",65.6091,65.862,64.5405,64.7853,2440520.0],["2017-04-26",64.6384,65.5765,63.684,64.6466,2599308.0],["2017-04-27",65.5112,65.5765,64.6466,65.2257,2050051.0],["2017-04-28",65.291,65.6581,64.5569,65.5847,1925144.0],["2017-05-01",65.5928,65.9844,65.0871,65.2584,1604943.0],["2017-05-02",65.2992,65.5928,63.007,63.994,3506227.0],["2017-05-03",69.0515,72.0697,68.5376,70.9766,14124762.0],["2017-05-04",70.8869,73.0731,70.789,71.8332,5288927.0],["2017-05-05",71.9474,72.0697,71.0337,71.5395,3725620.0],["2017-05-08",71.5149,72.2188,71.1548,71.5395,2981904.0],["2017-05-09",71.7196,72.6117,71.4413,72.2434,2341620.0],["2017-05-10",72.3252,72.4725,71.4495,71.8259,1983243.0],["2017-05-11",71.6786,71.9323,70.8438,71.0975,3193542.0],["2017-05-12",71.0403,71.4331,70.6229,70.9502,2655141.0],["2017-05-15",71.1548,71.5559,70.7784,70.9584,2289606.0],["2017-05-16",71.4413,71.7114,70.8193,71.253,2749149.0],["2017-05-17",71.253,71.2858,69.6162,69.7308,2895411.0],["2017-05-18",69.4852,69.9845,68.364,69.6735,2937882.0],["2017-05-19",70.0663,70.6556,69.7635,70.3037,2039434.0],["2017-05-22",70.7129,71.5804,70.4919,71.2858,2063771.0],["2017-05-23",71.2531,71.4986,70.6229,70.7129,1371950.0],["2017-05-24",70.7374,70.852,70.2382,70.8029,1470134.0],["2017-05-25",70.9993,72.0224,70.2873,70.9011,1349044.0],["2017-05-26",71.0975,72.0142,70.7047,71.6132,1201590.0],["2017-05-30",71.3267,71.5968,70.8766,70.8766,1473952.0],["2017-05-31",70.9257,72.1533,70.5246,71.9978,2667309.0],["2017-06-01",72.7099,73.602,72.0469,72.9881,3049785.0],["2017-06-02",73.1846,73.4383,72.5134,72.8736,2766328.0],["2017-06-05",72.7999,72.8408,71.785,72.1288,1966303.0],["2017-06-06",71.9896,72.9963,71.4822,72.718,2168397.0],["2017-06-07",72.7181,73.7002,71.8587,72.1861,1819444.0],["2017-06-08",72.1861,72.1861,70.2546,70.4101,3670503.0],["2017-06-09",70.5165,71.0648,69.8535,70.1318,2363094.0],["2017-06-12",70.0827,70.3446,69.0678,69.698,2294139.0],["2017-06-13",70.23,70.9011,69.4279,70.8929,2177702.0],["2017-06-14",71.1548,71.2694,70.1891,70.3282,1088970.0],["2017-06-15",70.3446,70.7702,69.7635,70.3118,1515229.0],["2017-06-16",70.0418,70.2791,68.9123,69.5752,2819536.0],["2017-06-19",69.7553,70.8929,69.6162,70.7947,1857978.0],["2017-06-20",70.3364,70.5574,68.896,69.0105,1932064.0],["2017-06-21",70.3855,70.6392,69.8535,70.23,1464408.0],["2017-06-22",70.099,70.4592,69.5098,70.1809,1288679.0],["2017-06-23",70.2136,70.852,69.8372,70.4101,1355248.0],["2017-06-26",70.4101,71.2612,70.3773,70.8275,1361452.0],["2017-06-27",70.1154,71.0157,70.1154,70.7865,3872001.0],["2017-06-28",71.2285,71.7114,70.8111,71.2121,2104452.0],["2017-06-29",71.1548,71.4577,70.0008,70.7374,1773156.0],["2017-06-30",71.3022,72.096,71.1712,71.7359,1912021.0],["2017-07-03",72.2515,72.9881,71.7932,71.8587,807422.0],["2017-07-05",71.8505,72.137,71.0157,71.9405,1765044.0],["2017-07-06",71.6213,72.0387,70.7702,70.983,1393185.0],["2017-07-07",71.0402,73.1191,70.852,72.939,1964394.0],["2017-07-10",72.9799,74.6005,72.7753,74.4204,2332196.0],["2017-07-11",74.4122,75.6726,73.7165,75.1079,2532023.0],["2017-07-12",75.4844,76.4665,75.4844,75.7872,2280420.0],["2017-07-13",75.7872,76.2946,74.9769,75.1161,2264791.0],["2017-07-14",75.1734,75.2225,74.1421,74.8296,2335178.0],["2017-07-17",75.0342,75.4598,74.535,75.2388,1719471.0],["2017-07-18",75.2961,75.3861,74.4286,74.9769,1538016.0],["2017-07-19",75.1243,76.0736,74.8296,76.0245,1713029.0],["2017-07-20",76.4419,76.4665,75.6644,76.1964,1683681.0],["2017-07-21",75.0015,75.0751,73.5038,74.4204,2067946.0],["2017-07-24",74.3877,74.6332,73.8884,74.0685,2464977.0],["2017-07-25",74.7887,74.7887,74.0767,74.4204,2039791.0],["2017-07-26",74.2076,74.8296,73.5692,74.2076,2133442.0],["2017-07-27",74.4941,74.7069,73.4055,74.0767,1850462.0],["2017-07-28",73.8557,74.0848,73.4137,73.6183,1571539.0],["2017-07-31",74.0276,74.5759,73.561,74.003,2389698.0],["2017-08-01",74.2567,74.2894,72.4971,73.5201,2952079.0],["2017-08-02",71.3022,74.535,71.163,74.4941,3199149.0],["2017-08-03",74.6741,76.622,74.6414,76.0,3323817.0],["2017-08-04",76.2783,76.4747,75.6972,76.2701,1719829.0],["2017-08-07",76.426,76.9925,75.8021,76.738,1956759.0],["2017-08-08",76.6149,77.6904,76.5492,77.1075,1751801.0],["2017-08-09",76.697,77.3456,75.761,76.188,2031679.0],["2017-08-10",75.6954,75.9417,74.4885,74.8333,2774441.0],["2017-08-11",75.0796,75.9827,74.7677,75.8103,1769100.0],["2017-08-14",76.6067,77.0007,76.4178,76.7544,1181667.0],["2017-08-15",76.7955,77.0911,76.1962,76.6313,1246566.0],["2017-08-16",77.1239,77.5344,76.9761,77.2552,1462618.0],["2017-08-17",76.738,77.1403,75.876,75.876,2292588.0],["2017-08-18",75.6461,76.0812,75.0878,75.7528,1868835.0],["2017-08-21",75.9663,76.5164,75.5312,76.2783,1068093.0],["2017-08-22",76.3522,77.6739,76.3522,77.3209,1172958.0],["2017-08-23",76.7955,77.6165,76.6723,77.3291,990906.0],["2017-08-24",77.6083,78.1255,77.206,77.6083,1524058.0],["2017-08-25",78.3554,78.3554,77.3127,77.3866,1021089.0],["2017-08-28",77.6001,77.8546,77.1321,77.5754,1160431.0],["2017-08-29",76.9925,77.5672,76.8365,77.3866,1042443.0],["2017-08-30",77.4194,78.0598,77.1896,78.0352,974442.0],["2017-08-31",78.4621,79.3652,78.2076,79.1435,2053869.0],["2017-09-01",79.2995,80.4571,79.2503,80.1451,1257899.0],["2017-09-05",80.0466,80.6788,79.1435,79.2995,1555911.0],["2017-09-06",79.8085,80.022,79.0614,79.4145,1575118.0],["2017-09-07",79.5786,79.7346,78.9219,79.5294,1553167.0],["2017-09-08",79.5294,79.7757,78.6591,79.357,1499362.0],["2017-09-11",79.9071,80.4407,79.4719,80.0384,1651470.0],["2017-09-12",80.3586,80.5146,79.9563,80.2847,1740587.0],["2017-09-13",80.2929,80.7116,79.9974,80.4489,1308960.0],["2017-09-14",80.5146,81.1385,79.8578,80.3668,2170544.0],["2017-09-15",80.3832,82.5096,80.3832,82.2551,2605870.0],["2017-09-18",82.4439,82.7805,81.9021,82.5671,1626059.0],["2017-09-19",82.7887,83.15,82.0909,82.838,1815627.0],["2017-09-20",83.035,83.388,82.329,83.0432,1371950.0],["2017-09-21",83.2567,83.2567,82.5671,82.9529,1256110.0],["2017-09-22",82.9447,84.521,82.8626,84.3815,1621048.0],["2017-09-25",84.365,85.1039,84.0695,84.9315,2583084.0],["2017-09-26",84.9726,85.4569,84.3979,84.6524,2710496.0],["2017-09-27",85.1696,85.3584,80.687,81.0975,5836275.0],["2017-09-28",80.8594,81.5572,79.2585,80.2437,4744561.0],["2017-09-29",80.2436,81.5326,80.1533,80.7855,2790666.0],["2017-10-02",80.8101,82.058,80.4653,82.058,1804174.0],["2017-10-03",82.5096,83.0268,81.6065,81.7871,1964752.0],["2017-10-04",81.7789,83.9956,81.7789,83.9956,2006626.0],["2017-10-05",84.2747,84.5046,83.2403,83.9956,2208482.0],["2017-10-06",83.7,83.8478,82.3946,82.4685,1640375.0],["2017-10-09",82.526,82.9119,81.9924,82.1976,1132396.0],["2017-10-10",80.9826,81.5572,79.9399,80.9661,2404253.0],["2017-10-11",80.7937,82.0662,80.1287,81.4833,2613147.0],["2017-10-12",80.2847,80.7363,80.022,80.5392,2308455.0],["2017-10-13",80.9251,81.2124,79.9481,80.0302,1500555.0],["2017-10-16",80.4571,80.4653,79.3734,80.4407,2474043.0],["2017-10-17",80.4571,80.5392,79.4637,79.8332,1897705.0],["2017-10-18",80.0056,80.334,79.5704,80.2355,1691078.0],["2017-10-19",79.8332,80.2683,78.6756,80.1616,1480752.0],["2017-10-20",80.6541,80.9333,79.3652,79.5048,1953538.0],["2017-10-23",80.0056,80.9169,79.7182,80.2683,1165322.0],["2017-10-24",80.5885,81.155,80.3011,80.6788,1306812.0],["2017-10-25",80.4407,80.7034,79.4966,79.9645,1361690.0],["2017-10-26",80.7034,81.6886,80.375,81.3356,1345943.0],["2017-10-27",81.3192,81.3356,79.9645,81.0564,1876231.0],["2017-10-30",80.6542,80.7855,79.9974,80.6624,1378154.0],["2017-10-31",80.7034,81.6886,80.5885,81.5901,1577504.0],["2017-11-01",82.5096,83.0268,81.352,81.5901,2208959.0],["2017-11-02",81.3192,82.017,79.0122,81.5326,3675752.0],["2017-11-03",81.4177,81.4587,79.3406,79.5458,2953629.0],["2017-11-06",79.8742,80.4079,79.1599,79.8578,1736531.0],["2017-11-07",80.1048,80.5989,79.7672,80.0884,1405831.0],["2017-11-08",79.4708,80.0801,79.0673,79.339,1426589.0],["2017-11-09",78.8203,79.2649,77.8651,78.705,1443411.0],["2017-11-10",78.6308,79.3637,78.2932,78.4662,2279227.0],["2017-11-13",78.2109,79.0096,77.9556,78.6967,2638081.0],["2017-11-14",80.7059,82.5834,80.7059,82.5834,4222862.0],["2017-11-15",81.7517,82.254,80.3272,80.8295,2702145.0],["2017-11-16",81.3153,82.1552,81.1341,81.7188,1395691.0],["2017-11-17",81.4553,81.7517,80.426,81.2741,1837578.0],["2017-11-20",83.9915,84.8067,83.4233,84.1068,3556572.0],["2017-11-21",84.5514,84.6502,83.9174,83.9915,2183906.0],["2017-11-22",83.9915,84.4691,82.7646,82.9869,2486570.0],["2017-11-24",82.9869,83.1516,82.5505,83.0528,751113.0],["2017-11-27",83.168,83.5551,82.7069,82.9786,1330553.0],["2017-11-28",83.168,83.9586,82.8551,83.7609,1449495.0],["2017-11-29",84.1726,84.362,83.4645,84.0327,1529903.0],["2017-11-30",84.4856,86.4536,83.3657,86.1901,2639274.0],["2017-12-01",85.7784,86.0666,83.5715,85.2349,2201085.0],["2017-12-04",85.2678,86.4536,83.7527,85.8854,3262855.0],["2017-12-05",87.323,88.0794,84.6411,87.2051,3522100.0],["2017-12-06",86.8809,88.0597,83.6784,83.8552,2692600.0],["2017-12-07",83.3051,83.9141,82.3915,82.8925,2962300.0],["2017-12-08",83.9731,84.4151,82.7451,83.7177,2677600.0],["2017-12-11",84.7983,85.4073,83.5408,84.3759,3697200.0],["2017-12-12",85.0832,85.093,83.8748,84.1597,2630400.0],["2017-12-13",84.4741,84.5527,81.969,82.0869,2130900.0],["2017-12-14",82.1066,83.1381,81.5073,81.5859,2042400.0],["2017-12-15",82.4013,82.9907,81.9494,82.9121,2947500.0],["2017-12-18",83.0889,83.9633,82.6469,82.7549,1676100.0],["2017-12-19",83.256,85.3779,83.1577,84.1106,2233900.0],["2017-12-20",84.6214,84.867,83.7963,84.3562,1646400.0],["2017-12-21",84.5232,85.26,83.3837,83.4819,1661800.0],["2017-12-22",83.6882,83.6882,82.6764,83.2952,906300.0],["2017-12-26",83.1479,83.6194,82.9711,83.3836,335600.0],["2017-12-27",83.531,83.9633,83.1184,83.2363,691900.0],["2017-12-28",83.531,84.0811,83.2265,84.0517,965700.0],["2017-12-29",84.1401,84.4544,83.3345,83.3345,884800.0],["2018-01-02",83.3935,84.926,83.0104,84.592,1469600.0],["2018-01-03",84.5723,86.3111,84.2187,85.9968,1542300.0],["2018-01-04",86.3897,87.8436,86.3897,87.3426,1708500.0],["2018-01-05",88.2169,90.0933,87.9419,89.9557,2271100.0],["2018-01-08",90.8693,91.331,89.5137,90.3094,1791100.0],["2018-01-09",90.663,92.0383,90.6041,91.1149,2765600.0],["2018-01-10",90.5648,90.8104,88.5902,88.8653,2333900.0],["2018-01-11",88.9635,90.6434,88.5509,90.4371,2031600.0],["2018-01-12",90.7023,91.6454,90.4371,91.2721,1401600.0],["2018-01-16",92.3036,92.3625,90.5648,90.9283,2331900.0],["2018-01-17",90.7514,92.5197,90.3094,91.9106,2119500.0],["2018-01-18",92.2643,92.3429,90.8202,91.4588,1450100.0],["2018-01-19",91.8222,92.3822,91.1051,91.8713,2515300.0],["2018-01-22",92.4313,92.7162,90.555,91.9008,1893400.0],["2018-01-23",91.5865,91.9008,90.6925,91.1935,1489800.0],["2018-01-24",92.058,93.0207,91.2328,91.891,1944200.0],["2018-01-25",92.3429,92.6769,90.4469,90.8595,1851500.0],["2018-01-26",91.5275,93.0698,91.1149,92.8144,2662900.0],["2018-01-29",93.5512,93.787,92.5001,93.2172,3313100.0],["2018-01-30",92.7457,93.5905,92.3331,92.9618,1490200.0],["2018-01-31",93.5807,94.2781,92.4804,93.2074,3162900.0],["2018-02-01",89.2288,95.2016,89.1993,94.3273,2753400.0],["2018-02-02",94.3273,94.5143,92.6632,92.7617,2546900.0],["2018-02-05",92.4368,94.1599,89.6109,89.7389,2658400.0],["2018-02-06",88.4294,91.9543,87.5432,91.1765,3273300.0],["2018-02-07",91.1075,93.8842,90.822,92.2497,1868200.0],["2018-02-08",91.9937,92.358,87.8681,87.8977,2706700.0],["2018-02-09",88.9118,89.2958,84.8552,87.1986,3252000.0],["2018-02-12",87.878,90.8811,87.2774,90.0343,1973200.0],["2018-02-13",89.3648,90.5758,88.8921,89.3746,1035800.0],["2018-02-14",88.774,91.5014,88.5278,91.2651,1675900.0],["2018-02-15",92.0823,92.2103,90.2312,91.8952,1327800.0],["2018-02-16",91.2257,92.4565,90.95,90.9795,1154600.0],["2018-02-20",90.3297,91.9642,90.3297,90.9205,1456100.0],["2018-02-21",90.8909,92.7026,90.3494,91.1272,1073800.0],["2018-02-22",91.7968,92.4171,90.8712,91.5112,970100.0],["2018-02-23",91.7771,92.3383,90.7925,91.6294,862100.0],["2018-02-26",92.3777,93.3328,91.6195,93.2639,859300.0],["2018-02-27",93.2737,93.451,91.1765,91.1962,1021600.0],["2018-02-28",91.5605,91.7279,89.8866,89.926,1245400.0],["2018-03-01",89.7192,90.0737,85.1801,86.4207,2284400.0],["2018-03-02",85.7216,87.8189,85.5739,87.2478,1752800.0],["2018-03-05",86.6767,87.9075,86.0269,87.4546,2155400.0],["2018-03-06",88.0552,89.286,87.2478,88.5672,1384900.0],["2018-03-07",87.6515,88.2817,87.0115,88.0454,1678200.0],["2018-03-08",88.3112,88.646,87.5235,88.321,916700.0],["2018-03-09",89.3746,91.0288,89.1284,90.8515,1147200.0],["2018-03-12",90.9205,91.6392,89.7783,90.0441,750100.0],["2018-03-13",90.054,90.9401,89.2761,89.5026,831000.0],["2018-03-14",89.9752,90.2903,87.9075,87.9272,986700.0],["2018-03-15",88.1635,88.4786,87.041,87.5924,1367300.0],["2018-03-16",87.7598,88.3506,87.3857,87.9469,1354800.0],["2018-03-19",87.8484,88.3014,85.8693,86.5389,1252200.0],["2018-03-20",87.041,87.3561,86.1549,86.4995,1456300.0],["2018-03-21",86.6275,87.7106,86.2533,86.785,1169600.0],["2018-03-22",86.1943,86.6669,82.1868,82.5019,1948600.0],["2018-03-23",82.5216,83.2994,79.8926,79.9616,2070600.0],["2018-03-26",81.4385,83.8115,81.3203,83.7327,1703900.0],["2018-03-27",83.8213,85.4558,82.3837,83.0336,2325000.0],["2018-03-28",82.6988,83.3585,81.0446,81.5468,1992500.0],["2018-03-29",81.9702,84.097,81.8225,83.6638,1604900.0],["2018-04-02",83.2896,83.2896,79.3806,80.3259,1933400.0],["2018-04-03",81.2908,82.5708,80.316,81.3105,1437000.0],["2018-04-04",80.2471,83.0631,79.7942,82.9253,1369500.0],["2018-04-05",83.8902,84.8059,83.5161,84.5795,1405800.0],["2018-04-06",83.5653,84.0576,81.8225,82.5314,1578400.0],["2018-04-09",83.073,83.6145,82.3444,82.3837,1136600.0],["2018-04-10",83.5161,84.9536,83.4668,84.7075,1679700.0],["2018-04-11",84.2939,85.0521,83.7228,84.0872,1694900.0],["2018-04-12",84.8158,85.1407,84.2939,84.5401,970600.0],["2018-04-13",84.9635,85.5247,83.9887,84.1955,1100800.0],["2018-04-16",85.1702,86.0859,84.7469,85.5838,969700.0],["2018-04-17",87.169,87.4644,86.401,86.7752,1367600.0],["2018-04-18",87.1395,87.5629,86.1943,86.3518,844200.0],["2018-04-19",86.3616,86.3616,83.457,84.6976,926500.0],["2018-04-20",84.9339,85.1801,84.1758,84.9832,1055800.0],["2018-04-23",85.1702,85.6232,84.6287,85.2096,1041000.0],["2018-04-24",85.9678,86.7752,83.3979,84.5302,1410100.0],["2018-04-25",84.1856,84.3333,82.9942,83.9001,709700.0],["2018-04-26",83.9985,86.273,83.2305,86.0761,1494900.0],["2018-04-27",85.7315,86.1549,84.609,84.6878,1135400.0],["2018-04-30",85.121,85.249,83.2404,83.2798,1358400.0],["2018-05-01",83.4077,83.7918,82.4034,83.2305,1980800.0],["2018-05-02",83.9887,90.0245,83.9887,88.646,3382900.0],["2018-05-03",89.5814,90.4774,87.8287,89.7192,2449500.0],["2018-05-04",88.9611,91.3537,88.6854,91.1666,1323400.0],["2018-05-07",91.4719,92.7716,90.9402,91.846,1637000.0],["2018-05-08",91.5104,92.527,90.9479,92.4184,1762300.0],["2018-05-09",92.7738,93.208,92.4382,93.1587,1871200.0],["2018-05-10",93.0994,94.8365,92.6652,94.8069,1883100.0],["2018-05-11",94.8069,95.5767,94.4713,94.9648,1340900.0],["2018-05-14",94.8069,95.4681,94.3233,94.4713,986800.0],["2018-05-15",93.7903,94.7773,93.3955,94.7477,1379100.0],["2018-05-16",94.8167,96.919,94.4022,96.5834,1280300.0],["2018-05-17",96.2281,97.3828,96.1294,96.9486,1683200.0],["2018-05-18",96.7216,96.9584,95.6162,96.0702,947800.0],["2018-05-21",96.8203,97.3631,96.6229,96.8992,1134700.0],["2018-05-22",96.919,97.5013,96.6624,96.8597,828600.0],["2018-05-23",96.4353,97.0769,95.9419,96.613,928900.0],["2018-05-24",96.1787,96.6031,95.478,96.4057,1211100.0],["2018-05-25",96.1787,96.4748,95.9024,96.3761,884200.0],["2018-05-29",96.0504,96.1787,94.0864,94.9549,1467100.0],["2018-05-30",95.3694,95.4385,94.5207,95.2115,1272500.0],["2018-05-31",95.4879,96.6722,95.2806,96.2281,2227800.0],["2018-06-01",97.0275,97.9849,96.692,97.7875,1356800.0],["2018-06-04",97.8467,98.202,97.3335,98.1526,695300.0],["2018-06-05",98.4981,99.0607,98.1823,98.8238,921200.0],["2018-06-06",99.1001,99.6923,97.9849,99.6726,828600.0],["2018-06-07",99.6824,99.8996,98.6659,99.3469,1550000.0],["2018-06-08",99.3469,99.7219,98.8435,99.4949,1234900.0],["2018-06-11",99.7515,100.7977,99.6133,100.4917,1308200.0],["2018-06-12",100.6694,101.1234,100.097,100.6398,1321000.0],["2018-06-13",100.6299,100.7483,100.1562,100.2943,1474800.0],["2018-06-14",100.6497,101.6366,100.1364,101.2714,1075200.0],["2018-06-15",101.2912,101.5379,100.2055,101.3899,1818500.0],["2018-06-18",100.393,101.8833,100.2845,101.5873,997700.0],["2018-06-19",100.324,100.6102,98.4882,99.2482,2002600.0],["2018-06-20",100.0081,100.8076,98.0243,98.281,1294600.0],["2018-06-21",97.7973,97.7973,95.0832,96.011,1189000.0],["2018-06-22",96.7512,96.8992,94.1555,94.9845,1749800.0],["2018-06-25",94.5404,94.6292,92.4184,93.8791,1191000.0],["2018-06-26",93.9581,94.3726,93.1981,93.6423,1477000.0],["2018-06-27",94.0075,94.5601,92.0631,92.0631,1299600.0],["2018-06-28",91.6486,91.7572,88.9542,90.7308,1720400.0],["2018-06-29",91.5993,91.5993,90.4248,90.4347,1426300.0],["2018-07-02",89.8228,90.9874,88.3325,90.9479,1684400.0],["2018-07-03",90.8689,91.4611,89.5859,89.7241,867800.0],["2018-07-05",90.79,92.9119,90.79,91.8559,1824600.0],["2018-07-06",91.7868,93.1784,91.2242,93.0304,1390900.0],["2018-07-09",93.4646,94.343,93.0402,94.2838,1317000.0],["2018-07-10",93.8594,95.1819,93.6817,95.0832,1284400.0],["2018-07-11",94.0173,94.0173,91.7572,91.8263,1010700.0],["2018-07-12",92.2309,92.2704,91.0959,91.8954,1313400.0],["2018-07-13",92.2704,92.7639,91.8954,92.4086,694800.0],["2018-07-16",92.379,92.8132,91.9842,92.3296,761500.0],["2018-07-17",91.8065,95.2017,91.7967,95.0832,2027900.0],["2018-07-18",94.9451,95.9517,94.5305,95.5175,1171800.0],["2018-07-19",94.9352,95.4287,93.5633,93.7311,1068200.0],["2018-07-20",92.7935,92.9909,90.9281,91.7276,1836300.0],["2018-07-23",91.2834,91.7572,90.7505,91.5203,805700.0],["2018-07-24",92.3198,92.9613,91.6486,92.0039,1651900.0],["2018-07-25",91.3032,94.3035,89.5464,93.9581,2684300.0],["2018-07-26",93.8594,94.6687,91.9546,92.0335,1796700.0],["2018-07-27",92.2803,93.6028,91.6486,92.3888,1367800.0],["2018-07-30",93.1389,93.6916,91.1946,91.2933,1677300.0],["2018-07-31",91.8164,97.1164,91.7769,96.7907,3635800.0],["2018-08-01",96.7314,97.067,94.2147,94.6391,2265800.0],["2018-08-02",93.9186,95.626,92.7737,95.5076,1416500.0],["2018-08-03",95.8925,97.3236,95.8136,97.1657,1433000.0],["2018-08-06",97.2545,97.4815,96.6031,96.7413,1296800.0],["2018-08-07",96.988,97.3236,95.9912,97.1657,1159200.0],["2018-08-08",96.5735,97.2249,95.8136,96.8104,1159400.0],["2018-08-09",97.0177,97.215,95.4385,95.4583,1088900.0],["2018-08-10",94.649,94.7674,92.1322,93.2968,1548700.0],["2018-08-13",93.3758,93.4054,91.1749,91.5598,1666200.0],["2018-08-14",92.1125,93.2771,91.7374,92.8034,1332100.0],["2018-08-15",92.3395,92.5369,89.0036,89.7932,2253300.0],["2018-08-16",90.5531,91.165,90.109,90.5827,1525400.0],["2018-08-17",90.4445,91.8065,90.0201,91.5499,1043700.0],["2018-08-20",92.0434,93.3857,92.0434,93.2475,826300.0],["2018-08-21",93.3166,93.7607,92.4185,92.5369,882200.0],["2018-08-22",90.7998,91.0959,89.4378,89.6352,1720600.0],["2018-08-23",89.8129,89.8425,87.76,87.9278,2016700.0],["2018-08-24",88.0364,88.1449,86.6842,87.3159,2902700.0],["2018-08-27",87.7896,90.9874,87.6416,90.8492,2034700.0],["2018-08-28",91.5697,91.6684,88.9542,90.8591,1473600.0],["2018-08-29",91.1749,91.1749,89.4181,89.5957,1475400.0],["2018-08-30",89.5168,89.6648,87.4837,87.7896,1221100.0],["2018-08-31",87.1284,87.5922,86.2105,86.8619,1447300.0],["2018-09-04",86.6645,86.852,85.1643,85.9045,2244800.0],["2018-09-05",85.2926,85.7861,84.1083,84.1478,4038400.0],["2018-09-06",84.1379,84.2366,82.618,83.674,4487000.0],["2018-09-07",83.5951,83.9109,82.3515,83.2299,2119400.0],["2018-09-10",83.8122,84.5031,83.7826,84.4044,1491100.0],["2018-09-11",84.0392,84.2465,83.2398,83.8517,1237400.0],["2018-09-12",83.5457,84.7498,83.0917,83.753,1926000.0],["2018-09-13",84.3155,85.4703,84.3155,84.9472,2343600.0],["2018-09-14",85.115,86.3191,84.7893,85.7466,1601800.0],["2018-09-17",85.8256,86.0032,84.2267,84.3353,1081500.0],["2018-09-18",84.1379,84.9867,83.526,84.888,1699300.0],["2018-09-19",85.1841,86.9408,85.1841,86.1612,1656000.0],["2018-09-20",86.9408,88.9148,86.852,88.5989,2324000.0],["2018-09-21",89.5069,91.7671,88.214,89.0924,5277700.0],["2018-09-24",88.2732,88.3325,85.5394,86.8422,2054400.0],["2018-09-25",86.5757,86.5757,83.3977,83.7036,2790700.0],["2018-09-26",83.6247,84.9077,83.4273,83.5753,2196100.0],["2018-09-27",83.8714,83.8714,82.7759,83.0424,1171600.0],["2018-09-28",82.766,83.4273,81.9567,82.8055,1530300.0],["2018-10-01",84.1379,84.2662,82.9437,82.993,1901100.0],["2018-10-02",83.3286,84.2169,82.8252,83.8319,1667900.0],["2018-10-03",84.582,85.6381,83.98,84.0195,1607300.0],["2018-10-04",83.6444,83.9405,81.4336,81.7495,2252600.0],["2018-10-05",81.0389,81.2757,77.5253,77.9793,4249500.0],["2018-10-08",77.5056,79.0156,77.4069,78.6603,2934600.0],["2018-10-09",78.7294,78.9169,75.127,75.5613,3782800.0],["2018-10-10",75.1073,75.9462,73.844,74.6434,4880100.0],["2018-10-11",74.0907,75.7587,71.9194,72.9557,3143700.0],["2018-10-12",74.0216,74.7322,71.574,73.0544,2674800.0],["2018-10-15",72.9063,73.6959,72.4918,72.6892,1625400.0],["2018-10-16",73.6071,73.7453,72.6596,73.311,2012200.0],["2018-10-17",73.1037,73.4492,71.8404,73.0149,3565500.0],["2018-10-18",72.8175,73.6466,71.87,73.2419,5341900.0],["2018-10-19",72.5412,74.1104,71.8701,73.3209,3269800.0],["2018-10-22",73.844,74.1104,72.7583,73.311,2326700.0],["2018-10-23",71.9687,75.729,71.1397,75.3343,3542300.0],["2018-10-24",74.8507,75.3737,71.801,71.9293,3569900.0],["2018-10-25",72.8965,73.4788,71.7812,73.163,3054700.0],["2018-10-26",71.4457,73.7157,70.7252,72.7682,2716100.0],["2018-10-29",75.9166,78.9366,74.1598,75.2257,4431700.0],["2018-10-30",75.1961,75.887,72.0082,73.2024,5574200.0],["2018-10-31",75.6007,77.397,74.7223,75.7981,4506500.0],["2018-11-01",76.2521,76.6765,74.6237,76.4298,2775300.0],["2018-11-02",77.1108,78.7985,76.8147,78.4234,3739800.0],["2018-11-05",77.999,78.0879,74.7421,75.1072,2428100.0],["2018-11-06",74.7125,76.0843,74.7125,75.3737,1687200.0],["2018-11-07",75.6402,77.4167,74.4756,77.3279,2223500.0],["2018-11-08",76.5976,77.9299,76.341,76.6666,2028100.0],["2018-11-09",75.8277,75.8277,73.9032,74.6335,3060900.0],["2018-11-12",74.752,75.4034,73.2024,73.5281,2072200.0],["2018-11-13",73.6959,75.4428,73.5972,74.0216,1557900.0],["2018-11-14",74.2289,75.2059,73.8834,74.0216,1629700.0],["2018-11-15",73.5479,74.3473,71.5444,74.1697,1947200.0],["2018-11-16",73.617,74.2289,72.6596,73.2123,1749700.0],["2018-11-19",73.1926,73.3604,70.7153,71.2976,2119100.0],["2018-11-20",70.6462,70.962,69.4915,70.133,2680000.0],["2018-11-21",71.041,72.9063,69.6889,72.3438,2244900.0],["2018-11-23",71.5838,73.163,71.5246,72.0378,1015700.0],["2018-11-26",72.709,73.5084,72.0082,73.4689,1770400.0],["2018-11-27",72.6892,73.232,69.8073,70.1626,1978900.0],["2018-11-28",70.2909,71.6727,69.6395,71.6036,1572000.0],["2018-11-29",71.4753,71.7714,70.5081,70.5673,1534400.0],["2018-11-30",70.4094,71.2581,70.1527,70.9621,2424100.0],["2018-12-03",73.5183,75.6501,73.5183,73.7354,2547900.0],["2018-12-04",73.2419,74.0414,70.0541,70.6462,2465300.0],["2018-12-06",69.2053,69.4027,68.0999,68.9585,2857200.0],["2018-12-07",68.7809,69.9751,66.0668,66.2148,1715500.0],["2018-12-10",65.9187,66.4418,64.0435,64.4778,2519300.0],["2018-12-11",66.5602,67.6261,65.4351,65.8891,2890600.0],["2018-12-12",66.9057,67.5867,66.0371,66.4911,2143000.0],["2018-12-13",66.7774,67.1721,65.4548,65.82,1527300.0],["2018-12-14",65.1686,66.5208,64.8824,65.0897,1753300.0],["2018-12-17",64.231,65.82,63.0368,63.5994,2413600.0],["2018-12-18",63.9251,64.6751,62.3262,62.5631,2323400.0],["2018-12-19",62.4051,64.3297,60.9642,61.1912,2391200.0],["2018-12-20",61.0135,62.6223,60.8951,61.5465,3460700.0],["2018-12-21",61.3787,63.0861,60.6385,60.6385,3820000.0],["2018-12-24",60.451,61.2208,59.1975,59.2962,1140000.0],["2018-12-26",59.6022,60.9346,58.0329,60.9346,1681500.0],["2018-12-27",59.6022,61.1517,58.5067,61.1517,1781400.0],["2018-12-28",61.1912,61.3985,59.9476,60.5793,1634500.0],["2018-12-31",60.6977,60.8655,59.5331,60.7668,1519900.0],["2019-01-02",59.5627,60.9938,58.4376,60.3523,2146000.0],["2019-01-03",60.1253,60.2832,58.1415,59.6318,2717900.0],["2019-01-04",60.1055,62.188,60.0957,61.8031,2152000.0],["2019-01-07",61.9808,63.0763,61.3688,62.7407,1818700.0],["2019-01-08",63.8856,66.1556,63.8856,66.1358,3054900.0],["2019-01-09",66.8761,69.9948,66.8761,68.6328,4290600.0],["2019-01-10",68.3466,69.3829,67.9025,69.3138,2095400.0],["2019-01-11",69.3138,69.4125,68.0209,68.5243,1685200.0],["2019-01-14",68.2183,69.827,67.8137,69.452,1668400.0],["2019-01-15",69.4125,69.8764,67.5867,68.9092,2790400.0],["2019-01-16",68.4058,70.1725,68.1887,69.4323,1802800.0],["2019-01-17",69.0375,70.2218,68.6822,70.212,1850200.0],["2019-01-18",70.6561,72.5116,69.9948,71.9786,2241300.0],["2019-01-22",71.4358,71.6628,70.2317,70.7844,1538000.0],["2019-01-23",70.7745,70.7745,68.4552,69.3336,1492200.0],["2019-01-24",69.5803,71.0213,69.4224,70.8831,1126900.0],["2019-01-25",71.0607,72.5313,70.9028,72.0477,2447300.0],["2019-01-28",71.4753,72.2352,70.8831,72.0773,1604700.0],["2019-01-29",71.6134,72.0082,70.9226,71.4851,1989200.0],["2019-01-30",71.6332,73.0248,70.9818,72.8274,1971200.0],["2019-01-31",75.0086,78.68,74.9592,78.0977,4072400.0],["2019-02-01",77.1897,77.6931,76.0843,77.0022,4403900.0],["2019-02-04",77.0614,77.7326,75.4428,77.5648,2991200.0],["2019-02-05",77.4262,78.1784,77.3074,77.8518,1816300.0],["2019-02-06",77.6638,78.2279,77.3272,77.4757,1568800.0],["2019-02-07",76.4563,76.773,74.8826,75.4369,2301000.0],["2019-02-08",74.9618,75.0311,72.8735,74.9123,2072200.0],["2019-02-11",74.9222,75.8921,74.6847,75.2785,1421200.0],["2019-02-12",75.7536,76.8522,75.6051,76.3672,2213000.0],["2019-02-13",78.4258,79.1384,77.8914,78.7029,2427200.0],["2019-02-14",77.9112,79.1879,77.0996,78.8316,1787300.0],["2019-02-15",79.5244,80.3459,78.9702,80.1183,1588600.0],["2019-02-19",79.9104,80.7814,79.8708,80.4647,1203700.0],["2019-02-20",80.8012,81.5633,80.6626,80.8705,1066700.0],["2019-02-21",80.5241,81.1872,80.0688,80.2865,1073700.0],["2019-02-22",80.5933,81.5633,80.3162,81.5138,926100.0],["2019-02-25",82.1769,83.0776,81.9097,82.1967,1361700.0],["2019-02-26",81.7315,82.454,81.5435,81.9196,883300.0],["2019-02-27",81.7018,82.7311,81.1674,82.454,1060400.0],["2019-02-28",82.0977,82.454,81.4346,82.2561,1942200.0],["2019-03-01",83.127,83.9485,82.5728,83.4042,1683700.0],["2019-03-04",83.5922,84.0871,82.0185,83.0874,3009700.0],["2019-03-05",83.038,83.4932,82.5728,83.127,1361100.0],["2019-03-06",82.7806,83.3745,81.4643,81.6128,1433700.0],["2019-03-07",81.0189,81.682,80.0094,81.296,1415100.0],["2019-03-08",80.4053,81.2664,80.1777,80.9496,1733500.0],["2019-03-11",81.1476,82.2264,81.0387,81.7315,1307400.0],["2019-03-12",82.0383,82.5728,81.5831,81.6226,1193200.0],["2019-03-13",81.8404,82.5728,81.4841,81.5039,1480200.0],["2019-03-14",81.1575,81.1575,79.8411,80.2667,1249500.0],["2019-03-15",80.8012,81.6919,80.4746,81.1179,2187100.0],["2019-03-18",80.91,81.1278,79.6927,80.1678,1856300.0],["2019-03-19",80.8309,82.741,80.7319,81.9592,1951000.0],["2019-03-20",81.7414,81.88,79.3463,79.6036,2090300.0],["2019-03-21",79.5739,80.534,79.178,80.0688,1267600.0],["2019-03-22",79.3661,79.7719,76.7829,76.8126,1723200.0],["2019-03-25",76.8027,77.7825,76.3177,77.2184,1178000.0],["2019-03-26",77.8023,78.4753,77.5351,78.1685,809000.0],["2019-03-27",78.3665,78.6634,76.5553,76.9116,1715200.0],["2019-03-28",77.3272,78.7821,77.2679,78.0003,1076700.0],["2019-03-29",78.5347,79.1384,78.2774,78.6733,1547400.0],["2019-04-01",79.851,81.8206,79.564,81.7315,1298100.0],["2019-04-02",81.7513,82.2264,81.1971,82.0779,1158900.0],["2019-04-03",83.2953,84.9184,83.2755,84.1069,1466300.0],["2019-04-04",84.2454,85.8587,84.097,85.5519,1006400.0],["2019-04-05",85.6607,86.3535,85.4925,86.0467,901400.0],["2019-04-08",86.1061,87.7095,86.0071,87.5808,1373300.0],["2019-04-09",86.4624,86.8187,85.8389,86.6109,1503300.0],["2019-04-10",86.4129,87.7194,86.1556,87.6501,778500.0],["2019-04-11",87.6402,88.234,87.0364,88.1647,861800.0],["2019-04-12",89.0654,90.2827,88.8872,89.8572,1377700.0],["2019-04-15",89.7483,89.9462,88.4419,88.7982,954500.0],["2019-04-16",88.7784,89.3227,88.4419,89.1941,1170900.0],["2019-04-17",89.8473,90.3817,89.4712,89.7879,1174500.0],["2019-04-18",89.2435,89.7384,88.4419,89.4118,1288800.0],["2019-04-22",88.8279,89.5998,88.5309,88.818,888200.0],["2019-04-23",88.6398,88.8674,87.9272,88.5705,1080500.0],["2019-04-24",88.5705,88.6299,87.9767,88.0361,1177400.0],["2019-04-25",87.2245,87.3532,84.2949,84.572,1700600.0],["2019-04-26",85.4232,86.1358,84.483,85.6211,1388400.0],["2019-04-29",85.2648,85.7498,84.8294,84.958,973100.0],["2019-04-30",84.6116,85.2549,83.6714,84.8195,1365900.0],["2019-05-01",85.0966,85.2648,82.7014,82.7806,1530800.0],["2019-05-02",74.2393,79.5838,73.2595,78.9603,2929500.0],["2019-05-03",78.7722,79.8312,78.0102,79.3562,1471400.0],["2019-05-06",77.0996,79.1187,76.5256,78.8811,1776800.0],["2019-05-07",77.7199,78.9804,77.4718,78.8315,2438000.0],["2019-05-08",78.8216,80.2309,78.6231,79.1193,1831300.0],["2019-05-09",77.3626,77.9283,75.5663,77.323,1868500.0],["2019-05-10",76.7175,77.4123,75.1792,76.6481,1218900.0],["2019-05-13",74.7723,74.8418,72.0629,72.7576,2186600.0],["2019-05-14",73.2737,74.6631,72.8965,74.1669,1241100.0],["2019-05-15",73.1943,75.0502,72.1423,74.4746,1646000.0],["2019-05-16",74.7425,74.7525,72.9462,73.1546,1998400.0],["2019-05-17",72.7378,74.0478,72.6087,73.095,1616400.0],["2019-05-20",72.2316,72.9362,71.785,72.182,1322300.0],["2019-05-21",72.698,73.105,71.7651,71.8346,1158400.0],["2019-05-22",71.2987,71.3781,68.49,68.8274,2612000.0],["2019-05-23",68.1228,68.1526,66.4158,67.2097,2801200.0],["2019-05-24",67.8846,68.093,66.6639,67.299,2089800.0],["2019-05-28",67.9342,68.9664,67.6861,68.5992,2121600.0],["2019-05-29",67.8052,68.5793,67.309,68.093,1469900.0],["2019-05-30",68.2121,69.1351,67.7258,68.1526,1326500.0],["2019-05-31",65.3439,65.4233,62.8826,63.5575,3821800.0],["2019-06-03",63.7162,66.6341,63.617,66.3363,2091000.0],["2019-06-04",67.9243,70.1673,67.7953,69.9787,3175400.0],["2019-06-05",70.197,72.1125,69.6115,71.9636,2802100.0],["2019-06-06",71.8048,72.7576,71.3483,72.3705,2331900.0],["2019-06-07",72.8966,73.7402,72.0728,72.8469,1176500.0],["2019-06-10",74.1867,76.1915,73.9386,75.1395,1397700.0],["2019-06-11",76.5885,76.9657,75.4075,75.5663,1062700.0],["2019-06-12",75.5564,75.6358,74.2165,74.3257,1015200.0],["2019-06-13",74.0776,75.5564,73.7104,75.5167,1270100.0],["2019-06-14",75.3579,75.3579,73.6806,74.7624,1109000.0],["2019-06-17",74.5738,75.5762,73.9883,75.2685,1077400.0],["2019-06-18",75.9037,77.8192,75.8541,76.2213,1013700.0],["2019-06-19",76.7374,77.1244,75.9434,76.2709,1181400.0],["2019-06-20",77.6802,78.107,76.7076,77.8787,1286500.0],["2019-06-21",77.8887,78.1566,77.3626,77.8291,1442400.0],["2019-06-24",77.581,78.4742,76.529,77.7199,963600.0],["2019-06-25",77.5214,77.8787,77.0252,77.5214,1137700.0],["2019-06-26",77.6504,79.1491,76.6878,78.3253,1276000.0],["2019-06-27",79.4468,80.4492,79.2483,80.4492,1748300.0],["2019-06-28",80.3996,81.8883,80.2209,80.2209,5891400.0],["2019-07-01",81.8784,82.3647,79.3079,80.1018,1350600.0],["2019-07-02",80.1912,80.479,78.236,78.9804,1027100.0],["2019-07-03",79.4071,79.5659,78.6429,78.7223,437500.0],["2019-07-05",78.0772,79.1193,77.968,78.5933,930900.0],["2019-07-08",78.1268,78.5635,75.9335,76.1915,1185200.0],["2019-07-09",75.6556,75.8739,74.3455,75.4968,1731900.0],["2019-07-10",75.7846,77.0947,75.338,76.9359,1350300.0],["2019-07-11",76.7771,77.2237,76.2908,77.1344,657600.0],["2019-07-12",77.5512,79.8934,77.452,79.5957,908100.0],["2019-07-15",79.6255,80.2904,78.1268,80.1713,1295000.0],["2019-07-16",78.9307,80.3003,77.6008,79.3873,1392500.0],["2019-07-17",79.1987,79.3972,77.6405,77.7696,1172900.0],["2019-07-18",77.3825,78.0772,77.1244,78.0574,886900.0],["2019-07-19",78.4246,81.3722,78.0971,79.4865,1191000.0],["2019-07-22",79.7842,80.8263,79.3178,79.4865,1281200.0],["2019-07-23",81.0943,82.2952,79.5461,81.5806,1639300.0],["2019-07-24",81.3127,83.0495,81.3127,83.0495,1090000.0],["2019-07-25",82.5929,82.7815,80.6576,81.2928,1690400.0],["2019-07-26",81.4417,81.9181,80.4591,81.7791,1491800.0],["2019-07-29",81.6997,82.1265,80.9951,81.5608,766700.0],["2019-07-30",80.3202,81.1042,79.3873,80.9554,1416000.0],["2019-07-31",85.0939,88.3095,84.3099,86.9895,3559400.0],["2019-08-01",87.8828,88.1607,81.7196,82.9998,2272900.0],["2019-08-02",82.4639,82.9403,79.9331,82.6227,1307200.0],["2019-08-05",80.5286,81.3722,80.1614,80.3797,1691800.0],["2019-08-06",81.355,83.0866,81.3251,82.798,1486000.0],["2019-08-07",81.4048,83.2856,80.539,83.1164,1753800.0],["2019-08-08",83.4847,85.3058,83.3453,85.0471,1324600.0],["2019-08-09",84.3206,84.8879,82.6686,83.1364,868300.0],["2019-08-12",82.4298,83.2558,81.7431,82.1611,1049000.0],["2019-08-13",81.7829,84.4201,81.0764,83.1562,1079400.0],["2019-08-14",81.1062,81.1261,78.9765,79.1358,1267700.0],["2019-08-15",79.5438,80.1309,78.1804,78.8074,1232800.0],["2019-08-16",79.703,81.7232,79.4841,81.4545,802400.0],["2019-08-19",83.0667,83.5643,78.1804,83.1562,931700.0],["2019-08-20",82.4696,82.8179,80.6285,81.7929,908500.0],["2019-08-21",83.3055,83.4847,82.6587,83.0269,805400.0],["2019-08-22",83.6737,84.1415,82.6587,83.1164,530200.0],["2019-08-23",82.1113,82.6089,79.0661,79.494,1238300.0],["2019-08-26",80.3996,80.9669,79.6035,80.4693,645000.0],["2019-08-27",81.365,81.972,80.5788,80.6285,773100.0],["2019-08-28",80.33,82.4397,79.7428,82.2805,744700.0],["2019-08-29",83.1065,83.9026,82.2705,82.8975,816400.0],["2019-08-30",83.7334,84.4102,82.4298,82.7681,1115100.0],["2019-09-03",82.4994,82.4994,80.4892,81.1659,1194900.0],["2019-09-04",82.5094,83.823,82.3502,83.7832,934500.0],["2019-09-05",85.4053,87.8534,85.057,87.744,1089200.0],["2019-09-06",87.8335,88.6496,86.6095,88.3212,719800.0],["2019-09-09",89.1173,90.3414,88.5799,89.8736,1056400.0],["2019-09-10",89.0078,90.3215,88.0425,90.3215,1103800.0],["2019-09-11",90.0528,90.6996,88.4008,90.6598,806500.0],["2019-09-12",90.3613,91.0081,88.5302,90.7096,1237000.0],["2019-09-13",89.585,91.1275,89.1273,89.7443,1411000.0],["2019-09-16",89.1273,90.4807,88.2814,89.1571,1288300.0],["2019-09-17",88.6496,89.4656,87.5051,89.2069,1008100.0],["2019-09-18",89.0874,89.7045,88.3212,89.0775,794500.0],["2019-09-19",89.1671,89.804,88.6197,89.0377,778200.0],["2019-09-20",89.4358,89.6149,86.5299,86.6493,1676500.0],["2019-09-23",87.6345,88.8685,87.3459,87.5648,1124500.0],["2019-09-24",88.0724,88.6894,85.9029,86.2711,1219300.0],["2019-09-25",86.2413,87.8833,85.465,87.6445,764700.0],["2019-09-26",87.8335,87.9131,86.3706,87.2862,511200.0],["2019-09-27",87.535,88.1619,86.0323,86.4602,815900.0],["2019-09-30",86.8483,87.535,86.5,86.9976,904700.0],["2019-10-01",87.1668,87.9231,84.5992,84.6988,1142000.0],["2019-10-02",83.3453,84.2808,80.1807,81.8227,1840900.0],["2019-10-03",81.3848,83.1065,81.0664,82.2009,1150000.0],["2019-10-04",82.5791,83.7434,82.5591,83.0269,1423000.0],["2019-10-07",82.7582,84.4102,82.2009,83.5941,950300.0],["2019-10-08",81.9322,82.5094,80.1409,80.1707,956100.0],["2019-10-09",81.4446,81.9023,80.6584,81.4545,779200.0],["2019-10-10",81.773,83.5742,81.773,82.7681,788100.0],["2019-10-11",84.44,86.7986,84.44,85.8432,1055300.0],["2019-10-14",85.4949,86.4005,85.4352,86.1716,492900.0],["2019-10-15",86.3806,88.4306,86.3607,87.6246,846000.0],["2019-10-16",88.1619,89.3163,87.8335,88.6794,1182100.0],["2019-10-17",89.1372,89.1472,88.142,88.6098,810400.0],["2019-10-18",88.2515,89.2865,88.2117,88.5302,946200.0],["2019-10-21",89.396,89.396,88.3212,88.9282,785000.0],["2019-10-22",88.4306,90.5802,87.7639,89.9532,651200.0],["2019-10-23",89.6646,89.8338,88.3013,88.9382,975900.0],["2019-10-24",89.2865,89.7542,88.4207,88.5899,527800.0],["2019-10-25",88.4207,89.5154,87.9729,89.1472,997600.0],["2019-10-28",90.0428,90.2617,89.5154,89.6746,713600.0],["2019-10-29",89.187,89.9931,88.7093,89.9433,1422200.0],["2019-10-30",88.5799,92.3118,85.475,91.9734,2832300.0],["2019-10-31",91.7545,91.9734,88.6496,89.1173,1668000.0],["2019-11-01",90.2817,92.0431,89.8338,91.9038,1468400.0],["2019-11-04",93.0383,95.1679,92.69,95.158,1877500.0],["2019-11-05",95.3475,96.1056,94.6792,94.9884,2507000.0],["2019-11-06",95.0981,95.5769,94.2702,95.3375,1073900.0],["2019-11-07",96.1854,97.3923,96.0457,96.2452,1985500.0],["2019-11-08",95.9659,96.6741,94.8787,96.6342,862400.0],["2019-11-11",95.7465,96.8736,95.4772,95.8063,649000.0],["2019-11-12",96.3649,96.6342,94.6592,94.9385,1325800.0],["2019-11-13",93.971,93.991,91.0385,91.4574,1268100.0],["2019-11-14",91.2479,92.6045,90.9287,92.016,1278900.0],["2019-11-15",92.9237,92.9237,91.6968,92.0758,1288800.0],["2019-11-18",91.7367,92.395,91.2778,92.0858,1217600.0],["2019-11-19",92.3352,92.4549,90.5298,90.9088,1825000.0],["2019-11-20",90.4599,90.7292,89.0735,89.2729,1484300.0],["2019-11-21",89.7418,90.6395,88.5947,88.7642,1109400.0],["2019-11-22",89.8614,91.3876,89.5921,91.238,3127100.0],["2019-11-25",92.2653,93.7815,91.7367,93.7815,2376500.0],["2019-11-26",93.1631,94.739,92.9436,94.6293,1565300.0],["2019-11-27",94.6293,95.0283,93.8413,94.4398,743000.0],["2019-11-29",94.3201,94.4199,93.5321,93.6418,664400.0],["2019-12-02",94.4797,95.3275,93.4423,94.2603,1749300.0],["2019-12-03",93.562,94.759,91.4873,91.597,1322500.0],["2019-12-04",91.8364,92.8139,91.8364,92.1357,1231100.0],["2019-12-05",92.3451,93.4324,91.6968,93.1431,794600.0],["2019-12-06",94.3101,94.5894,93.0633,93.5321,833900.0],["2019-12-09",93.1032,93.2927,92.6643,92.7242,826800.0],["2019-12-10",92.6344,93.0035,91.9861,92.5347,770300.0],["2019-12-11",93.1232,93.5221,92.2454,92.7541,821800.0],["2019-12-12",93.4423,95.8961,93.0434,95.5669,951400.0],["2019-12-13",95.3774,96.1155,93.0733,93.3127,1227900.0],["2019-12-16",94.5994,95.6268,94.1406,94.7191,1398100.0],["2019-12-17",94.9884,95.6368,94.3201,95.5969,1320700.0],["2019-12-18",96.0557,97.9309,95.6966,97.6117,1285500.0],["2019-12-19",97.492,98.0506,96.8537,97.6018,1053500.0],["2019-12-20",98.679,98.7887,96.0058,96.1056,2021300.0],["2019-12-23",96.4746,96.6642,95.0283,95.2877,1051000.0],["2019-12-24",95.557,95.7964,94.6493,94.6493,320300.0],["2019-12-26",95.1181,95.5171,94.6194,95.4772,519700.0],["2019-12-27",95.926,96.335,95.5171,96.0657,757600.0],["2019-12-30",96.0357,96.0357,94.8587,95.0084,613600.0],["2019-12-31",95.0283,95.6368,94.4598,94.7291,673300.0],["2020-01-02",95.6966,96.0956,94.769,96.0657,1655300.0],["2020-01-03",94.0109,94.5894,93.3625,93.8613,960600.0],["2020-01-06",92.9436,92.9436,91.5073,92.1157,1574900.0],["2020-01-07",92.0958,92.2653,90.6195,90.9587,2100900.0],["2020-01-08",91.1981,93.2329,90.7292,92.8538,2295700.0],["2020-01-09",93.8713,94.1106,91.4574,91.4973,1087900.0],["2020-01-10",91.4973,91.4973,89.1632,89.2829,1323600.0],["2020-01-13",89.1931,89.1931,88.4051,88.6445,2065500.0],["2020-01-14",88.6146,89.5024,88.2855,88.7842,2264900.0],["2020-01-15",88.5049,89.1034,87.3678,87.667,1531100.0],["2020-01-16",88.1658,91.1881,88.1658,90.9686,1916400.0],["2020-01-17",90.6694,91.9561,90.2505,91.2978,1766700.0],["2020-01-21",90.809,91.6768,90.2405,90.7691,1467500.0],["2020-01-22",91.607,92.1756,90.6594,90.9188,942900.0],["2020-01-23",90.3103,92.1656,89.0236,92.0958,1424100.0],["2020-01-24",92.5746,92.6045,90.5198,91.3078,1546200.0],["2020-01-27",88.9338,89.3727,87.9663,88.3752,1677200.0],["2020-01-28",89.3428,90.0709,88.475,89.4126,1453900.0],["2020-01-29",90.1008,90.819,89.2729,89.652,1563600.0],["2020-01-30",84.7844,87.9164,84.2956,87.4576,2534200.0],["2020-01-31",86.5199,86.8491,84.3754,84.5749,1617800.0],["2020-02-03",85.3529,87.3379,85.0337,86.5,1647800.0],["2020-02-04",88.31,91.02,88.23,90.51,1525200.0],["2020-02-05",91.82,92.5,90.28,90.52,1108100.0],["2020-02-06",90.97,90.99,87.68,88.24,1131400.0],["2020-02-07",87.47,87.49,86.63,87.13,1250700.0],["2020-02-10",86.95,87.35,86.03,87.3,933500.0],["2020-02-11",87.65,91.1,87.11,90.78,1397400.0],["2020-02-12",91.69,92.3,90.88,91.51,878800.0],["2020-02-13",90.4,91.1,89.74,90.52,724300.0],["2020-02-14",90.41,90.52,88.09,88.32,1010100.0],["2020-02-18",88.06,89.48,87.57,88.02,979400.0],["2020-02-19",88.32,90.87,87.78,90.71,1403600.0],["2020-02-20",89.97,92.04,89.97,91.09,1395300.0],["2020-02-21",90.15,90.46,88.91,90.07,1203900.0],["2020-02-24",86.73,87.18,83.72,83.98,2084100.0],["2020-02-25",84.77,84.84,79.91,81.11,2525200.0],["2020-02-26",82.11,83.44,80.8,81.1,1691700.0],["2020-02-27",80.52,81.71,77.35,77.98,3477200.0],["2020-02-28",75.32,79.39,73.8,78.11,3533900.0],["2020-03-02",78.71,82.18,77.63,82.17,2572200.0],["2020-03-03",82.41,84.87,79.83,80.57,2685700.0],["2020-03-04",82.15,83.15,80.27,83.1,1901000.0],["2020-03-05",80.35,81.67,77.93,78.5,1699200.0],["2020-03-06",75.36,77.96,74.3,76.29,2398700.0],["2020-03-09",70.6,71.57,68.12,68.91,2767600.0],["2020-03-10",72.29,73.35,69.62,72.84,2677300.0],["2020-03-11",70.59,71.63,66.97,67.23,2660700.0],["2020-03-12",62.87,64.79,58.97,59.4,3380300.0],["2020-03-13",62.8,66.5,60.16,66.47,2733900.0],["2020-03-16",59.01,59.01,51.08,51.12,3218300.0],["2020-03-17",52.39,52.86,45.65,48.31,4193500.0],["2020-03-18",44.38,45.7,29.22,33.55,5891300.0],["2020-03-19",33.23,45.36,29.33,40.58,7382000.0],["2020-03-20",42.05,49.61,41.73,45.17,5598800.0],["2020-03-23",44.36,48.64,42.11,46.5,4476600.0],["2020-03-24",50.18,52.12,47.55,49.52,2802800.0],["2020-03-25",51.17,53.43,47.56,50.73,2224900.0],["2020-03-26",51.8,55.89,50.02,55.28,2293400.0],["2020-03-27",51.95,52.81,49.41,51.28,2569400.0],["2020-03-30",50.27,51.82,48.02,49.92,2676200.0],["2020-03-31",50.24,52.21,48.43,49.24,2607300.0],["2020-04-01",44.62,47.47,44.12,45.92,2548400.0],["2020-04-02",44.72,48.79,44.25,45.59,2460800.0],["2020-04-03",45.92,46.46,43.04,43.29,2168300.0],["2020-04-06",47.01,50.71,45.7,49.93,3110400.0],["2020-04-07",54.09,56.23,52.44,53.5,3549300.0],["2020-04-08",54.73,60.39,54.29,60.2,3670400.0],["2020-04-09",63.14,66.65,62.01,62.23,3607000.0],["2020-04-13",61.56,61.85,58.19,60.74,1275300.0],["2020-04-14",62.05,64.64,61.39,62.82,1829800.0],["2020-04-15",58.64,61.23,58.51,60.87,1730900.0],["2020-04-16",60.38,61.29,57.8,59.36,1426800.0],["2020-04-17",62.86,64.76,62.39,63.92,2965500.0],["2020-04-20",61.44,62.42,58.72,59.53,2225900.0],["2020-04-21",56.29,59.72,56.04,58.35,1741200.0],["2020-04-22",60.03,61.23,59.03,60.5,1425300.0],["2020-04-23",61.43,62.65,60.66,60.73,1096000.0],["2020-04-24",62.39,63.74,61.32,62.74,1167700.0],["2020-04-27",62.69,65.91,62.5,65.51,1514900.0],["2020-04-28",68.04,69.77,66.48,66.68,1770800.0],["2020-04-29",68.86,72.41,68.34,71.66,1807300.0],["2020-04-30",68.5,71.03,68.2,69.55,2128700.0],["2020-05-01",67.4,67.4,64.09,65.75,1743200.0],["2020-05-04",64.1,65.43,63.26,64.27,2212900.0],["2020-05-05",65.25,67.05,64.67,65.64,2323200.0],["2020-05-06",68.33,68.39,64.84,65.18,1158000.0],["2020-05-07",66.48,68.2,65.09,65.23,1283000.0],["2020-05-08",67.13,68.68,66.44,68.15,1114200.0],["2020-05-11",66.73,68.14,65.03,66.71,1548500.0],["2020-05-12",67.46,67.75,64.44,64.5,1139900.0],["2020-05-13",64.5,64.5,60.13,60.79,1775900.0],["2020-05-14",58.85,63.19,57.26,63.15,1676100.0],["2020-05-15",62.28,64.4,61.5,64.07,1225400.0],["2020-05-18",67.41,70.8,67.41,70.18,1642700.0],["2020-05-19",71.0,74.22,69.94,70.0,2335600.0],["2020-05-20",71.79,73.33,71.26,71.71,2137500.0],["2020-05-21",72.47,74.4,71.35,71.53,2130600.0],["2020-05-22",71.34,72.13,70.11,71.89,1481600.0],["2020-05-26",75.62,76.37,74.45,75.68,2014600.0],["2020-05-27",78.9,81.96,75.57,77.63,2683000.0],["2020-05-28",77.71,78.2,73.55,73.63,2682400.0],["2020-05-29",74.19,75.62,73.21,75.35,2572800.0],["2020-06-01",75.93,77.05,74.52,76.64,1431300.0],["2020-06-02",77.84,79.66,77.05,79.66,1857600.0],["2020-06-03",81.15,84.55,81.15,83.33,4762600.0],["2020-06-04",81.54,84.22,81.21,83.69,2349400.0],["2020-06-05",88.44,89.0,85.05,85.85,2504400.0],["2020-06-08",87.63,89.74,87.02,87.5,3612900.0],["2020-06-09",81.45,82.04,75.47,75.91,7436400.0],["2020-06-10",78.92,82.61,77.5,82.43,19582100.0],["2020-06-11",76.46,79.29,72.92,72.95,7243700.0],["2020-06-12",76.93,77.78,73.61,75.66,4409100.0],["2020-06-15",72.36,76.24,71.8,75.55,3507400.0],["2020-06-16",78.5,79.41,74.96,76.15,2074800.0],["2020-06-17",76.05,76.56,74.25,76.05,3091800.0],["2020-06-18",75.36,77.28,74.32,76.61,1917100.0],["2020-06-19",78.39,80.79,77.32,77.73,3714000.0],["2020-06-22",78.28,79.3,76.6,78.52,2591800.0],["2020-06-23",80.01,80.88,77.71,78.76,2245200.0],["2020-06-24",78.18,78.2,74.36,74.62,2825900.0],["2020-06-25",73.89,76.86,73.36,76.63,1868600.0],["2020-06-26",76.3,77.03,73.94,74.13,4262800.0],["2020-06-29",74.43,75.93,74.11,75.67,2245400.0],["2020-06-30",75.36,78.44,74.76,77.92,2748300.0],["2020-07-01",77.91,77.99,74.4,75.42,1678400.0],["2020-07-02",76.63,79.18,76.63,76.81,1839000.0],["2020-07-06",79.74,80.23,77.14,78.43,1412500.0],["2020-07-07",77.29,78.06,76.84,77.11,1399000.0],["2020-07-08",77.25,77.71,75.67,76.76,1305200.0],["2020-07-09",76.89,77.01,74.0,75.39,1318300.0],["2020-07-10",75.59,76.89,75.21,76.28,1397500.0],["2020-07-13",76.98,79.18,76.36,76.68,2091800.0],["2020-07-14",76.91,78.41,75.35,78.19,1366400.0],["2020-07-15",80.28,82.22,79.25,81.78,1586400.0],["2020-07-16",80.72,82.41,79.81,82.27,1489100.0],["2020-07-17",82.73,82.79,81.18,81.78,1385300.0],["2020-07-20",81.46,82.23,80.17,81.94,1271200.0],["2020-07-21",83.38,83.8,81.53,81.87,1274800.0],["2020-07-22",81.68,82.8,81.19,82.72,1531400.0],["2020-07-23",83.04,83.53,81.32,82.33,1497100.0],["2020-07-24",80.8,83.16,80.77,82.25,1243200.0],["2020-07-27",82.25,84.35,81.75,83.55,1249200.0],["2020-07-28",83.67,84.27,82.08,82.17,889000.0],["2020-07-29",82.21,83.72,82.21,83.67,1719400.0],["2020-07-30",82.5,82.84,79.91,80.46,1974500.0],["2020-07-31",80.27,80.4,76.18,77.75,2360300.0],["2020-08-03",78.25,80.44,78.25,79.72,1503500.0],["2020-08-04",81.81,81.81,80.26,81.02,1288900.0],["2020-08-05",81.28,83.94,81.08,83.84,2082100.0],["2020-08-06",83.16,85.18,83.16,84.53,1644500.0],["2020-08-07",83.55,84.81,82.92,83.86,1249200.0],["2020-08-10",84.64,86.81,84.23,86.44,1256800.0],["2020-08-11",88.0,90.82,87.99,88.84,2479000.0],["2020-08-12",90.81,91.51,88.22,89.5,1914400.0],["2020-08-13",88.62,89.33,88.35,88.63,893300.0],["2020-08-14",88.52,88.93,87.63,88.34,744100.0],["2020-08-17",88.92,89.31,87.73,88.16,1421700.0],["2020-08-18",88.19,89.11,87.19,87.24,795100.0],["2020-08-19",86.88,87.05,84.77,85.42,1524400.0],["2020-08-20",84.21,84.87,83.74,84.49,1085200.0],["2020-08-21",84.76,84.81,83.68,83.88,668400.0],["2020-08-24",84.55,85.87,84.39,85.5,1508900.0],["2020-08-25",86.03,86.31,84.55,85.36,979700.0],["2020-08-26",85.31,85.91,84.69,85.44,1121200.0],["2020-08-27",85.85,85.85,84.64,85.34,869100.0],["2020-08-28",85.38,87.32,85.15,87.25,1327900.0],["2020-08-31",87.74,87.89,85.77,86.12,1535300.0],["2020-09-01",85.32,87.12,84.21,87.05,1075400.0],["2020-09-02",88.68,90.7,87.53,90.0,2272700.0],["2020-09-03",89.88,90.06,86.14,86.76,1847300.0],["2020-09-04",87.86,88.21,84.72,86.21,1336500.0],["2020-09-08",86.21,86.48,84.16,84.66,3181600.0],["2020-09-09",86.06,86.63,85.39,85.65,1422600.0],["2020-09-10",87.0,87.69,83.71,84.09,1034800.0],["2020-09-11",84.45,85.26,83.45,84.55,1731300.0],["2020-09-14",85.52,86.45,84.92,85.89,1213700.0],["2020-09-15",86.42,87.62,85.74,86.01,1567900.0],["2020-09-16",86.69,86.7,84.36,84.97,2151800.0],["2020-09-17",84.22,84.37,82.63,83.29,1685300.0],["2020-09-18",87.04,89.42,86.0,88.95,4538300.0],["2020-09-21",86.75,87.55,83.4,84.56,2455800.0],["2020-09-22",84.35,85.11,83.05,84.51,1054300.0],["2020-09-23",84.53,85.73,83.92,83.95,1641200.0],["2020-09-24",82.85,85.63,82.12,84.33,1195500.0],["2020-09-25",84.06,87.04,83.54,86.4,1479600.0],["2020-09-28",88.41,90.88,88.35,90.03,1295600.0],["2020-09-29",89.61,92.29,89.52,91.92,1896900.0],["2020-09-30",92.18,93.28,90.9,91.68,2278500.0],["2020-10-01",92.75,94.97,91.68,93.96,2137400.0],["2020-10-02",91.46,94.5,91.24,93.56,1105500.0],["2020-10-05",95.0,97.63,94.83,97.2,1149100.0],["2020-10-06",99.49,99.54,94.06,94.48,2542200.0],["2020-10-07",96.14,99.48,95.93,99.19,1646600.0],["2020-10-08",100.0,100.82,97.54,97.97,1705000.0],["2020-10-09",99.29,99.29,97.21,98.06,1423900.0],["2020-10-12",98.71,99.5,98.04,98.26,1348000.0],["2020-10-13",97.32,97.87,95.59,96.07,1484200.0],["2020-10-14",97.01,97.5,95.63,95.74,1203700.0],["2020-10-15",94.98,98.25,94.55,97.68,1628100.0],["2020-10-16",98.54,99.5,96.74,98.2,1459600.0],["2020-10-19",98.73,100.19,97.69,99.4,1968900.0],["2020-10-20",100.12,102.18,99.47,100.19,1634700.0],["2020-10-21",100.91,101.59,99.35,99.41,1858600.0],["2020-10-22",100.19,101.13,98.6,100.15,2352700.0],["2020-10-23",101.08,101.78,99.63,100.29,1891200.0],["2020-10-26",98.6,99.11,96.76,98.19,1066100.0],["2020-10-27",97.94,98.78,96.05,96.29,992200.0],["2020-10-28",93.31,95.37,92.56,93.57,1655800.0],["2020-10-29",95.52,100.34,95.4,98.32,2040200.0],["2020-10-30",97.97,99.41,95.72,96.49,2019800.0],["2020-11-02",97.01,98.84,95.65,97.88,2237000.0],["2020-11-03",100.04,103.15,99.49,101.79,2236100.0],["2020-11-04",101.15,101.99,99.05,99.25,2189700.0],["2020-11-05",101.47,105.79,101.14,104.78,1423200.0],["2020-11-06",105.05,105.87,103.57,104.48,992000.0],["2020-11-09",111.27,114.55,106.21,106.69,2033100.0],["2020-11-10",107.17,110.0,106.7,108.84,2531500.0],["2020-11-11",110.54,111.68,108.64,111.03,2070500.0],["2020-11-12",112.35,112.5,108.04,108.82,2187800.0],["2020-11-13",109.9,110.53,107.64,109.91,2383300.0],["2020-11-16",112.2,114.54,111.02,114.47,1521900.0],["2020-11-17",112.0,115.61,111.7,114.44,1774800.0],["2020-11-18",114.88,116.99,114.71,115.05,1700700.0],["2020-11-19",114.5,115.97,113.16,115.36,1105300.0],["2020-11-20",114.86,115.69,113.92,114.32,1161200.0],["2020-11-23",115.41,117.34,115.0,116.6,2022900.0],["2020-11-24",119.0,122.07,118.33,121.66,1951500.0],["2020-11-25",119.64,120.01,117.31,118.47,1219000.0],["2020-11-27",119.0,121.89,118.79,121.86,870100.0],["2020-11-30",121.62,121.97,118.22,118.7,2505300.0],["2020-12-01",122.37,123.44,121.29,122.21,2379500.0],["2020-12-02",121.17,122.1,120.27,121.0,1118200.0],["2020-12-03",121.58,122.02,120.4,121.16,1231300.0],["2020-12-04",122.37,124.24,121.68,123.35,1157500.0],["2020-12-07",123.51,123.64,121.5,123.46,886400.0],["2020-12-08",123.41,124.71,122.52,123.07,790900.0],["2020-12-09",124.79,125.76,122.79,123.73,1535200.0],["2020-12-10",122.12,124.5,122.05,124.15,1046000.0],["2020-12-11",122.56,123.62,121.27,122.24,1599300.0],["2020-12-14",123.99,124.3,121.57,121.65,1810100.0],["2020-12-15",123.42,123.99,119.81,122.61,2683800.0],["2020-12-16",122.96,123.6,121.12,122.84,1240500.0],["2020-12-17",124.06,125.23,123.21,124.89,1404000.0],["2020-12-18",125.0,125.74,122.37,124.3,3689100.0],["2020-12-21",120.0,123.68,119.75,123.32,1281800.0],["2020-12-22",123.8,126.0,122.72,125.04,1057700.0],["2020-12-23",127.14,130.04,126.31,128.35,1440600.0],["2020-12-24",128.9,129.2,127.06,128.42,350100.0],["2020-12-28",128.94,130.02,128.0,128.14,652900.0],["2020-12-29",129.04,130.35,127.06,128.07,838500.0],["2020-12-30",128.71,131.03,128.71,130.79,997400.0],["2020-12-31",130.8,131.23,129.7,130.29,769900.0],["2021-01-04",131.36,131.97,127.76,129.51,1934500.0],["2021-01-05",129.0,133.8,129.0,133.39,1762800.0],["2021-01-06",133.74,138.96,133.01,138.11,2078600.0],["2021-01-07",141.02,145.85,140.61,144.8,2237100.0],["2021-01-08",146.27,151.19,143.81,145.56,2471800.0],["2021-01-11",142.95,147.46,141.71,145.08,2475200.0],["2021-01-12",146.74,152.78,146.2,151.09,2221000.0],["2021-01-13",150.02,150.99,145.1,146.06,2275100.0],["2021-01-14",146.67,147.0,143.11,144.22,1879800.0],["2021-01-15",143.25,143.87,137.53,142.75,1783600.0],["2021-01-19",146.1,147.62,141.02,142.57,1789700.0],["2021-01-20",145.6,145.95,143.03,145.12,2112600.0],["2021-01-21",145.69,146.57,143.35,143.85,1854900.0],["2021-01-22",141.28,143.69,139.0,139.49,2251600.0],["2021-01-25",139.0,139.81,134.1,139.01,2196800.0],["2021-01-26",139.29,140.35,135.3,135.7,1652000.0],["2021-01-27",131.76,133.38,127.21,127.96,2274400.0],["2021-01-28",130.36,135.09,129.27,133.42,3049100.0],["2021-01-29",133.59,137.06,130.66,133.6,2596500.0],["2021-02-01",135.24,139.3,135.24,138.77,1654400.0],["2021-02-02",141.0,143.35,140.31,141.26,2117400.0],["2021-02-03",141.36,146.5,141.0,143.15,2346400.0],["2021-02-04",150.0,151.23,142.15,142.15,4000800.0],["2021-02-05",144.86,147.43,144.04,147.13,1944300.0],["2021-02-08",148.0,149.38,146.07,148.77,1654000.0],["2021-02-09",147.5,149.37,145.73,148.28,1132100.0],["2021-02-10",149.45,149.99,146.45,149.89,2010400.0],["2021-02-11",151.07,154.57,148.61,153.95,1812000.0],["2021-02-12",153.89,156.52,151.43,156.29,1404300.0],["2021-02-16",157.01,159.5,154.77,155.09,1875500.0],["2021-02-17",154.08,157.21,152.92,156.57,1332500.0],["2021-02-18",155.37,155.6,148.03,149.35,1531100.0],["2021-02-19",151.37,154.87,150.74,153.8,1771100.0],["2021-02-22",152.91,159.32,152.51,156.99,1777200.0],["2021-02-23",153.81,154.19,146.88,151.66,2287900.0],["2021-02-24",153.2,155.51,150.64,155.22,2041600.0],["2021-02-25",154.36,154.7,145.8,147.44,2075900.0],["2021-02-26",148.72,150.58,144.71,149.84,2581400.0],["2021-03-01",151.06,155.6,151.0,154.76,1764400.0],["2021-03-02",155.0,156.24,152.47,154.21,1098900.0],["2021-03-03",154.76,160.14,154.72,155.55,1519600.0],["2021-03-04",153.81,154.22,142.46,146.4,2345600.0],["2021-03-05",148.25,148.25,135.79,146.17,2952500.0],["2021-03-08",147.92,149.9,144.38,144.6,2435000.0],["2021-03-09",146.32,146.87,142.14,143.5,2701600.0],["2021-03-10",144.49,150.41,144.4,148.69,1782300.0],["2021-03-11",150.05,153.94,149.55,152.51,1407000.0],["2021-03-12",151.1,151.8,150.1,150.9,1477300.0],["2021-03-15",150.57,153.08,148.63,152.83,1127200.0],["2021-03-16",152.57,152.57,146.67,147.35,1593300.0],["2021-03-17",147.8,153.65,146.24,153.23,1741100.0],["2021-03-18",152.73,155.58,148.66,148.9,1413800.0],["2021-03-19",143.57,147.77,143.57,145.94,3381300.0],["2021-03-22",146.23,146.36,143.11,145.04,1795800.0],["2021-03-23",143.42,144.7,138.23,139.48,1920400.0],["2021-03-24",141.2,143.36,139.83,139.85,1438100.0],["2021-03-25",138.0,143.36,137.07,142.68,1274600.0],["2021-03-26",142.75,143.56,137.35,140.64,1656600.0],["2021-03-29",139.85,140.54,134.86,135.08,1702800.0],["2021-03-30",135.31,137.5,133.63,137.29,2812000.0],["2021-03-31",139.51,139.78,137.5,137.9,1902000.0],["2021-04-01",139.71,141.71,138.95,140.74,1894700.0],["2021-04-05",142.0,144.02,141.48,142.01,1203200.0],["2021-04-06",142.61,145.43,142.1,144.28,1593200.0],["2021-04-07",143.55,144.77,140.09,140.71,1189700.0],["2021-04-08",139.98,141.22,138.09,140.15,1321000.0],["2021-04-09",140.44,142.51,139.96,142.43,929200.0],["2021-04-12",142.92,143.6,141.61,143.15,895100.0],["2021-04-13",143.6,144.14,139.64,141.2,1249500.0],["2021-04-14",141.82,145.04,141.3,142.25,1044900.0],["2021-04-15",142.48,142.82,139.68,141.84,1272600.0],["2021-04-16",143.87,145.25,140.88,141.05,1572500.0],["2021-04-19",141.0,141.17,139.28,140.32,1346500.0],["2021-04-20",140.0,140.16,133.67,135.04,1628200.0],["2021-04-21",134.76,139.48,133.55,139.18,1073600.0],["2021-04-22",139.8,140.63,137.49,138.93,984700.0],["2021-04-23",140.71,145.77,139.19,144.89,1597100.0],["2021-04-26",145.75,147.0,144.43,145.2,941500.0],["2021-04-27",145.78,147.86,145.02,146.71,1019800.0],["2021-04-28",145.78,147.5,145.11,146.92,1030300.0],["2021-04-29",147.45,148.08,143.3,144.54,1351200.0],["2021-04-30",143.55,146.29,142.69,143.89,1692300.0],["2021-05-03",145.05,145.94,143.06,143.44,1612900.0],["2021-05-04",141.33,142.39,138.15,139.74,2103400.0],["2021-05-05",141.65,143.88,140.14,142.92,1356800.0],["2021-05-06",140.5,143.92,137.09,141.46,1676200.0],["2021-05-07",142.11,148.89,141.82,148.77,1451300.0],["2021-05-10",147.94,148.19,143.78,143.78,1308400.0],["2021-05-11",140.66,141.94,137.57,140.63,1832700.0],["2021-05-12",139.43,141.4,133.45,134.37,1362500.0],["2021-05-13",135.49,138.99,134.18,136.93,1418700.0],["2021-05-14",138.4,139.88,136.32,139.18,753300.0],["2021-05-17",138.19,139.66,136.77,139.04,844800.0],["2021-05-18",140.0,140.82,137.16,137.33,1057400.0],["2021-05-19",135.0,137.41,134.07,136.92,1169300.0],["2021-05-20",138.16,138.66,136.33,137.31,1066200.0],["2021-05-21",138.56,141.28,138.16,140.46,1350900.0],["2021-05-24",141.6,142.53,140.09,141.46,786300.0],["2021-05-25",141.79,143.79,141.18,141.86,858300.0],["2021-05-26",141.87,143.85,141.52,143.38,868300.0],["2021-05-27",145.68,151.95,144.75,150.89,2409300.0],["2021-05-28",150.52,151.56,148.23,150.42,1279300.0],["2021-06-01",152.22,155.76,151.21,154.91,1375700.0],["2021-06-02",155.0,155.35,152.11,155.0,2014500.0],["2021-06-03",154.62,158.31,153.6,155.99,1856500.0],["2021-06-04",157.0,159.89,156.7,159.75,1614200.0],["2021-06-07",160.0,160.0,156.03,157.25,1093200.0],["2021-06-08",157.25,159.62,155.88,159.27,912300.0],["2021-06-09",159.0,159.31,157.6,158.33,1327800.0],["2021-06-10",159.61,159.75,155.07,155.54,1170900.0],["2021-06-11",156.14,157.24,155.32,156.76,889100.0],["2021-06-14",156.46,157.58,155.0,157.47,940400.0],["2021-06-15",157.3,157.56,156.4,157.0,1200600.0],["2021-06-16",156.5,157.47,153.72,154.37,1839800.0],["2021-06-17",154.0,155.71,149.55,151.36,1989400.0],["2021-06-18",148.73,149.83,146.63,147.27,1869600.0],["2021-06-21",149.0,151.5,148.03,150.44,1662000.0],["2021-06-22",150.92,152.0,150.14,151.64,1252400.0],["2021-06-23",151.74,153.72,151.34,152.75,724400.0],["2021-06-24",155.61,156.89,154.51,155.13,1071500.0],["2021-06-25",155.0,156.0,154.41,155.77,2789500.0],["2021-06-28",155.18,155.63,152.41,154.7,1439100.0],["2021-06-29",155.25,158.75,154.77,158.3,1326100.0],["2021-06-30",157.56,158.55,156.79,157.33,1172900.0],["2021-07-01",158.48,159.16,157.23,158.73,998500.0],["2021-07-02",158.81,160.53,157.89,159.87,1236000.0],["2021-07-06",160.0,160.08,155.86,157.6,1152200.0],["2021-07-07",157.25,157.33,151.13,154.0,1765000.0],["2021-07-08",150.49,151.84,147.87,151.28,1617400.0],["2021-07-09",153.32,156.68,152.85,155.61,1044300.0],["2021-07-12",155.19,159.62,154.47,158.52,1077600.0],["2021-07-13",158.16,158.51,156.48,157.53,1073100.0],["2021-07-14",158.48,159.23,154.45,155.81,787900.0],["2021-07-15",154.48,155.46,152.23,153.59,722300.0],["2021-07-16",154.77,154.79,149.54,149.75,860100.0],["2021-07-19",144.58,148.14,143.46,147.17,1560100.0],["2021-07-20",148.15,153.83,146.84,153.15,1060600.0],["2021-07-21",154.66,156.72,154.15,156.05,905300.0],["2021-07-22",155.64,155.82,153.29,154.49,651400.0],["2021-07-23",156.41,158.13,155.67,157.39,680600.0],["2021-07-26",157.62,159.81,156.55,159.75,812200.0],["2021-07-27",157.68,159.13,156.08,158.9,900200.0],["2021-07-28",159.15,163.58,159.01,162.32,1319400.0],["2021-07-29",164.34,167.92,163.96,167.65,1309400.0],["2021-07-30",165.6,168.68,165.09,166.85,1304000.0],["2021-08-02",168.29,169.94,166.98,167.66,1360300.0],["2021-08-03",168.41,169.33,165.52,169.14,781100.0],["2021-08-04",168.02,168.65,165.62,165.72,1609600.0],["2021-08-05",157.34,161.75,155.32,159.65,2125000.0],["2021-08-06",161.83,164.13,158.99,163.15,1053200.0],["2021-08-09",161.88,166.82,161.88,165.31,973600.0],["2021-08-10",166.33,170.47,166.33,169.76,1284700.0],["2021-08-11",169.15,170.0,165.77,168.14,1039500.0],["2021-08-12",168.45,168.84,165.05,166.52,885400.0],["2021-08-13",167.02,167.25,164.46,164.93,710000.0],["2021-08-16",163.07,164.41,161.67,164.24,915400.0],["2021-08-17",161.68,162.2,155.76,158.25,1018800.0],["2021-08-18",157.66,158.82,156.43,156.58,908900.0],["2021-08-19",154.34,154.37,150.17,152.92,1435100.0],["2021-08-20",152.72,154.94,151.5,154.65,1114300.0],["2021-08-23",155.81,156.77,154.92,155.2,1248000.0],["2021-08-24",155.99,158.03,155.99,157.64,1253400.0],["2021-08-25",158.73,158.73,156.82,157.42,1276400.0],["2021-08-26",157.04,157.5,153.96,154.21,798200.0],["2021-08-27",155.0,157.23,155.0,156.41,1454800.0],["2021-08-30",156.83,157.17,153.04,153.11,1202600.0],["2021-08-31",153.73,154.02,151.75,152.19,1977700.0],["2021-09-01",151.76,152.53,149.21,151.4,1277600.0],["2021-09-02",152.63,152.64,150.87,151.07,935000.0],["2021-09-03",150.76,150.76,148.81,149.93,1260300.0],["2021-09-07",149.35,151.14,149.29,150.61,1671000.0],["2021-09-08",149.56,149.96,145.17,148.04,1697600.0],["2021-09-09",147.68,149.21,146.79,148.93,991400.0],["2021-09-10",150.56,151.68,146.39,146.44,1175800.0],["2021-09-13",148.3,148.96,146.2,148.25,1783800.0],["2021-09-14",149.47,150.97,148.94,149.83,1269400.0],["2021-09-15",150.34,154.97,149.67,154.27,2428800.0],["2021-09-16",152.8,153.3,147.49,149.18,1436200.0],["2021-09-17",147.57,148.7,144.98,146.43,1995000.0],["2021-09-20",141.46,143.89,140.6,143.48,1463000.0],["2021-09-21",144.91,145.78,141.06,142.3,1183900.0],["2021-09-22",144.22,146.43,143.72,145.17,1395600.0],["2021-09-23",147.66,153.54,147.48,152.76,2000100.0],["2021-09-24",152.0,153.25,150.8,151.03,823400.0],["2021-09-27",150.26,154.82,149.53,154.2,1114300.0],["2021-09-28",155.0,156.3,151.92,154.21,1599300.0],["2021-09-29",154.24,155.12,150.15,150.64,1159900.0],["2021-09-30",151.37,152.47,148.85,148.97,1735800.0],["2021-10-01",150.38,152.9,147.97,152.7,1388600.0],["2021-10-04",153.34,157.91,152.96,157.66,2945500.0],["2021-10-05",157.03,159.44,155.79,158.1,1977200.0],["2021-10-06",154.99,157.79,152.17,157.7,1339500.0],["2021-10-07",160.05,165.62,158.53,164.8,1433100.0],["2021-10-08",165.0,166.91,163.22,165.12,1471800.0],["2021-10-11",165.0,166.9,160.08,160.15,2535500.0],["2021-10-12",161.28,164.52,160.01,163.02,1391100.0],["2021-10-13",163.0,165.08,160.95,164.88,1590900.0],["2021-10-14",166.12,168.03,165.08,167.32,1078400.0],["2021-10-15",169.31,169.99,167.99,168.74,1201400.0],["2021-10-18",166.98,169.03,166.38,167.8,1224700.0],["2021-10-19",168.94,169.55,166.14,166.58,962200.0],["2021-10-20",164.55,169.0,164.46,168.98,1270000.0],["2021-10-21",169.22,170.52,168.37,169.51,1187000.0],["2021-10-22",170.0,170.22,167.2,168.38,1024300.0],["2021-10-25",169.48,170.64,168.0,170.29,1176100.0],["2021-10-26",171.18,171.57,168.13,169.18,963700.0],["2021-10-27",168.12,172.0,167.85,169.22,949300.0],["2021-10-28",170.38,172.64,169.7,172.07,968800.0],["2021-10-29",171.56,173.21,171.3,172.89,972900.0],["2021-11-01",174.27,175.78,173.24,175.73,1666700.0],["2021-11-02",174.51,175.0,172.29,174.61,1757600.0],["2021-11-03",174.32,180.29,173.39,178.12,1590100.0],["2021-11-04",179.5,180.81,176.75,177.46,1726700.0],["2021-11-05",179.66,179.66,174.04,175.03,1557200.0],["2021-11-08",171.58,174.06,171.5,173.23,2083100.0],["2021-11-09",174.29,175.39,171.2,172.47,1950100.0],["2021-11-10",170.96,173.62,169.62,171.42,1973700.0],["2021-11-11",172.71,172.86,167.56,169.01,1724400.0],["2021-11-12",169.8,171.62,168.54,170.5,2716300.0],["2021-11-15",172.12,174.06,170.13,172.13,1777800.0],["2021-11-16",173.27,175.57,172.35,174.63,1524500.0],["2021-11-17",175.54,177.07,174.78,176.51,1369100.0],["2021-11-18",177.33,179.4,174.62,176.26,1206000.0],["2021-11-19",176.67,177.67,175.14,176.06,1153100.0],["2021-11-22",176.27,177.53,174.0,175.5,1000900.0],["2021-11-23",174.64,176.0,170.15,170.3,1941400.0],["2021-11-24",168.5,170.14,166.14,169.56,1034300.0],["2021-11-26",165.57,166.52,161.17,163.41,821900.0],["2021-11-29",167.24,168.14,162.77,165.49,1520000.0],["2021-11-30",165.52,165.52,159.65,160.35,2035500.0],["2021-12-01",164.91,167.91,159.83,160.0,1680900.0],["2021-12-02",162.56,166.44,161.16,165.77,1641600.0],["2021-12-03",166.45,166.68,160.67,162.35,1335900.0],["2021-12-06",166.0,166.17,161.8,164.41,1300600.0],["2021-12-07",166.56,169.61,166.56,167.62,1433300.0],["2021-12-08",169.09,170.76,167.4,170.38,1011200.0],["2021-12-09",169.38,169.63,166.15,166.8,912600.0],["2021-12-10",168.66,169.45,166.39,168.97,601500.0],["2021-12-13",168.02,168.61,162.85,162.96,1269900.0],["2021-12-14",162.03,163.61,157.71,160.82,1713200.0],["2021-12-15",159.53,164.47,158.49,164.44,1692600.0],["2021-12-16",164.9,168.99,161.9,162.16,1310500.0],["2021-12-17",160.88,162.39,157.26,158.42,2708400.0],["2021-12-20",155.53,156.0,151.23,153.36,1589500.0],["2021-12-21",155.51,158.23,154.67,158.02,1960400.0],["2021-12-22",158.42,161.81,158.03,160.82,1136900.0],["2021-12-23",162.21,163.79,161.82,162.4,698600.0],["2021-12-27",162.72,164.3,160.5,163.45,746100.0],["2021-12-28",162.97,164.48,162.25,162.63,689300.0],["2021-12-29",163.53,164.62,162.23,163.21,539200.0],["2021-12-30",164.33,166.02,162.94,163.14,513300.0],["2021-12-31",162.48,165.72,162.11,164.95,578400.0],["2022-01-03",166.38,168.23,165.0,166.03,1184400.0],["2022-01-04",167.65,174.38,167.29,172.21,1713900.0],["2022-01-05",172.5,173.94,168.26,168.28,1205500.0],["2022-01-06",168.88,174.26,165.5,174.12,2041000.0],["2022-01-07",173.77,175.91,169.36,169.47,1502400.0],["2022-01-10",167.76,169.55,160.83,165.07,1021600.0],["2022-01-11",158.4,162.29,157.71,159.7,2827800.0],["2022-01-12",161.78,163.81,157.32,159.79,1532200.0],["2022-01-13",160.53,163.52,158.5,158.57,1984500.0],["2022-01-14",156.0,156.37,148.78,152.6,2237400.0],["2022-01-18",151.62,151.67,147.73,149.56,1865600.0],["2022-01-19",151.3,151.36,145.74,145.88,1468500.0],["2022-01-20",146.65,148.92,141.73,142.0,1519800.0],["2022-01-21",140.82,144.5,139.65,140.19,2900300.0],["2022-01-24",134.67,140.22,127.86,139.89,2837300.0],["2022-01-25",136.03,138.26,132.89,135.93,2162900.0],["2022-01-26",138.9,141.57,132.89,135.21,1569000.0],["2022-01-27",137.43,139.39,130.05,132.01,2125400.0],["2022-01-28",131.77,132.04,127.63,130.98,3273600.0],["2022-01-31",130.89,136.93,130.42,136.58,3579400.0],["2022-02-01",138.31,141.26,135.44,139.99,3510000.0],["2022-02-02",140.43,141.81,138.04,139.79,1944400.0],["2022-02-03",134.51,139.39,131.69,131.86,2601100.0],["2022-02-04",129.28,134.1,128.84,132.2,2620000.0],["2022-02-07",132.24,134.19,130.63,130.84,1614000.0],["2022-02-08",131.3,134.77,129.89,134.24,2025900.0],["2022-02-09",136.01,139.59,135.92,139.28,1686100.0],["2022-02-10",136.9,141.14,134.9,135.92,1977300.0],["2022-02-11",135.92,137.39,132.45,134.0,1961000.0],["2022-02-14",134.26,137.98,134.26,136.6,2442800.0],["2022-02-15",139.45,143.99,139.23,143.61,2572900.0],["2022-02-16",140.42,147.05,140.42,146.26,1861600.0],["2022-02-17",143.68,145.83,142.12,143.13,1554000.0],["2022-02-18",143.7,144.72,140.31,141.15,1227500.0],["2022-02-22",140.45,142.04,135.72,137.52,1302500.0],["2022-02-23",139.29,139.29,132.57,133.25,1396900.0],["2022-02-24",127.34,134.33,125.56,134.22,2223400.0],["2022-02-25",135.14,136.83,132.94,136.0,1448200.0],["2022-02-28",132.79,133.98,127.69,129.44,2816000.0],["2022-03-01",128.7,129.2,117.0,118.05,4974300.0],["2022-03-02",119.52,122.87,118.13,121.71,3267200.0],["2022-03-03",121.83,122.53,116.13,116.87,2093800.0],["2022-03-04",114.36,114.62,104.31,105.87,5645900.0],["2022-03-07",105.43,106.64,97.29,97.63,4971200.0],["2022-03-08",99.93,105.71,94.75,100.14,6261000.0],["2022-03-09",107.7,108.62,103.97,104.61,2756900.0],["2022-03-10",101.1,106.08,100.54,105.68,3082800.0],["2022-03-11",107.01,107.62,104.45,106.15,2859500.0],["2022-03-14",105.93,109.45,104.0,104.47,2840500.0],["2022-03-15",105.95,110.55,105.55,108.07,1966000.0],["2022-03-16",110.39,117.43,110.39,116.71,3168600.0],["2022-03-17",113.36,117.68,112.78,115.7,1684200.0],["2022-03-18",115.24,119.77,114.11,118.7,2667000.0],["2022-03-21",117.97,118.85,114.94,116.19,2776800.0],["2022-03-22",116.96,118.66,116.21,118.3,2083100.0],["2022-03-23",118.0,119.1,117.23,117.94,4250900.0],["2022-03-24",119.06,119.38,117.53,118.78,1816600.0],["2022-03-25",118.28,119.49,116.41,118.24,1415200.0],["2022-03-28",118.24,119.25,117.44,118.85,1530900.0],["2022-03-29",125.98,129.18,123.35,126.14,2424200.0],["2022-03-30",123.33,124.5,121.78,122.16,1299800.0],["2022-03-31",120.46,121.91,119.65,119.71,2424300.0],["2022-04-01",120.53,121.99,118.46,119.07,1819700.0],["2022-04-04",119.0,119.61,117.96,118.73,1371200.0],["2022-04-05",116.57,117.46,111.97,112.78,2275700.0],["2022-04-06",112.8,112.8,109.47,111.39,2220800.0],["2022-04-07",110.14,111.07,107.39,110.22,1572500.0],["2022-04-08",109.35,111.17,108.17,108.37,1581200.0],["2022-04-11",107.28,112.45,106.67,108.21,2282300.0],["2022-04-12",110.54,113.2,109.86,110.86,2105100.0],["2022-04-13",110.16,111.7,108.58,108.9,1981200.0],["2022-04-14",109.14,110.12,107.15,107.51,1180700.0],["2022-04-18",103.21,107.03,103.21,105.78,1427800.0],["2022-04-19",106.37,110.83,106.37,110.47,1122000.0],["2022-04-20",111.63,113.73,110.99,111.04,1419800.0],["2022-04-21",114.51,115.24,109.05,109.46,1202100.0],["2022-04-22",107.55,109.24,106.25,106.48,1289900.0],["2022-04-25",106.13,107.94,104.01,107.63,1599000.0],["2022-04-26",106.08,107.27,101.77,102.51,1621400.0],["2022-04-27",102.96,105.77,102.34,103.71,1274500.0],["2022-04-28",106.01,108.5,103.07,107.84,1395400.0],["2022-04-29",107.4,109.9,106.08,106.4,1423100.0],["2022-05-02",106.12,108.84,103.99,108.69,1486000.0],["2022-05-03",108.49,109.2,106.54,107.61,3006900.0],["2022-05-04",107.29,110.64,105.56,110.42,2978300.0],["2022-05-05",106.08,110.94,103.4,104.63,2492000.0],["2022-05-06",104.47,104.7,98.96,101.84,2474500.0],["2022-05-09",99.94,100.82,94.72,95.21,2133400.0],["2022-05-10",97.98,98.18,92.17,95.9,2841600.0],["2022-05-11",96.35,98.01,90.59,90.74,2837200.0],["2022-05-12",89.53,93.61,88.15,91.49,2683000.0],["2022-05-13",94.05,98.67,93.26,98.13,1536800.0],["2022-05-16",96.09,96.83,92.26,95.12,2998700.0],["2022-05-17",98.08,99.25,96.83,99.17,1696700.0],["2022-05-18",96.91,98.39,93.95,94.15,1911100.0],["2022-05-19",93.93,97.32,92.94,94.93,2330500.0],["2022-05-20",97.25,97.66,90.63,93.58,1812100.0],["2022-05-23",95.33,95.33,92.41,94.0,2036000.0],["2022-05-24",93.11,93.54,90.36,91.07,1691900.0],["2022-05-25",90.51,94.19,89.84,93.5,1208800.0],["2022-05-26",95.48,102.46,95.46,101.75,3394500.0],["2022-05-27",103.21,105.45,103.0,104.35,2486700.0],["2022-05-31",104.35,107.3,102.36,106.24,3235200.0],["2022-06-01",106.77,108.47,105.19,107.52,2510800.0],["2022-06-02",108.0,110.99,107.53,110.89,1781100.0],["2022-06-03",108.11,109.26,106.02,106.28,1253300.0],["2022-06-06",108.52,111.03,107.44,109.89,1745400.0],["2022-06-07",108.23,111.11,107.34,109.66,1298300.0],["2022-06-08",109.35,111.37,107.92,109.77,1055100.0],["2022-06-09",108.67,109.74,107.18,107.22,813600.0],["2022-06-10",104.5,105.96,101.1,101.32,1485600.0],["2022-06-13",97.78,98.21,93.54,95.24,1796500.0],["2022-06-14",95.63,96.62,94.05,94.92,1721000.0],["2022-06-15",96.65,97.84,91.18,95.46,3937900.0],["2022-06-16",92.03,92.33,85.28,86.16,2731500.0],["2022-06-17",85.89,88.43,84.14,86.84,3739500.0],["2022-06-21",90.04,91.33,88.46,90.69,2218300.0],["2022-06-22",89.69,93.64,89.38,90.96,1861300.0],["2022-06-23",90.83,92.4,89.75,92.14,2723800.0],["2022-06-24",93.0,97.16,92.75,97.09,2437000.0],["2022-06-27",97.9,99.09,96.14,97.5,2209400.0],["2022-06-28",97.63,100.33,95.52,95.61,1679900.0],["2022-06-29",94.59,94.97,91.63,92.77,1285000.0],["2022-06-30",90.44,90.54,86.51,89.07,2450500.0],["2022-07-01",89.08,92.5,88.65,91.45,1878300.0],["2022-07-05",87.9,90.68,85.92,90.63,1832400.0],["2022-07-06",90.24,91.66,86.99,87.54,1621600.0],["2022-07-07",89.84,92.97,89.12,92.7,1668200.0],["2022-07-08",92.74,93.62,90.75,92.46,1218700.0],["2022-07-11",91.08,91.94,87.26,87.51,1757800.0],["2022-07-12",87.79,91.46,87.35,89.91,2568200.0],["2022-07-13",87.61,90.41,86.04,89.65,1571300.0],["2022-07-14",87.8,88.75,85.06,87.58,1737600.0],["2022-07-15",90.1,91.92,88.47,91.47,1827100.0],["2022-07-18",93.17,94.18,90.38,90.82,1082200.0],["2022-07-19",93.08,97.19,93.08,97.11,1635500.0],["2022-07-20",96.55,98.97,96.0,98.39,1756400.0],["2022-07-21",97.67,100.46,97.33,100.41,2213300.0],["2022-07-22",101.19,101.25,96.84,97.63,1113000.0],["2022-07-25",98.36,98.61,95.65,97.87,1204900.0],["2022-07-26",96.45,97.42,95.44,96.24,1854700.0],["2022-07-27",97.25,100.7,96.89,100.29,1938900.0],["2022-07-28",101.59,103.61,99.67,103.56,1651200.0],["2022-07-29",103.89,105.0,103.18,104.89,1553200.0],["2022-08-01",103.64,107.54,103.04,106.38,2152600.0],["2022-08-02",105.21,109.79,105.05,108.44,2964100.0],["2022-08-03",109.19,110.35,108.24,109.74,2288700.0],["2022-08-04",101.0,102.45,98.17,99.07,5611700.0],["2022-08-05",97.21,100.38,96.47,98.41,3269500.0],["2022-08-08",100.31,103.79,99.67,102.48,2108600.0],["2022-08-09",102.23,102.23,98.87,99.43,2186300.0],["2022-08-10",103.89,106.39,103.47,105.33,1891900.0],["2022-08-11",107.2,109.24,106.03,108.63,2265300.0],["2022-08-12",110.08,111.77,108.78,111.43,1827000.0],["2022-08-15",109.53,110.58,108.65,108.79,1704000.0],["2022-08-16",107.97,109.15,107.47,108.07,1419500.0],["2022-08-17",105.52,107.0,104.49,106.1,1735300.0],["2022-08-18",106.01,107.5,105.32,106.75,1149000.0],["2022-08-19",105.0,105.64,102.98,103.77,1386100.0],["2022-08-22",100.29,100.49,95.84,96.12,2654500.0],["2022-08-23",96.59,98.51,95.96,96.03,1563500.0],["2022-08-24",96.55,98.65,96.3,97.5,1020900.0],["2022-08-25",98.37,100.15,98.05,99.86,1464100.0],["2022-08-26",99.79,100.36,94.54,94.55,1252900.0],["2022-08-29",93.33,95.31,93.09,94.63,1236700.0],["2022-08-30",95.75,96.84,93.06,94.32,1185400.0],["2022-08-31",94.93,95.57,93.24,93.43,2241800.0],["2022-09-01",91.87,93.67,89.7,93.56,1411200.0],["2022-09-02",95.34,95.64,90.83,91.31,1420800.0],["2022-09-06",91.03,91.74,88.07,88.91,1692700.0],["2022-09-07",88.71,92.34,88.71,92.09,2266900.0],["2022-09-08",90.15,93.47,89.46,93.42,1129500.0],["2022-09-09",94.27,96.91,93.93,96.74,1390800.0],["2022-09-12",97.83,99.9,97.41,99.75,1613400.0],["2022-09-13",95.08,98.58,94.88,97.03,2038400.0],["2022-09-14",97.24,98.21,95.25,97.64,1731100.0],["2022-09-15",96.5,102.17,96.4,96.75,1922900.0],["2022-09-16",95.53,96.23,92.66,93.28,2808400.0],["2022-09-19",91.82,96.46,91.68,96.2,1390100.0],["2022-09-20",94.46,94.79,92.48,93.03,2031700.0],["2022-09-21",93.4,94.86,90.84,90.85,1553800.0],["2022-09-22",90.51,91.03,86.14,86.87,1935400.0],["2022-09-23",84.7,85.05,81.97,83.55,2597700.0],["2022-09-26",83.49,85.98,83.22,83.63,1661500.0],["2022-09-27",85.29,85.29,81.51,83.0,1959900.0],["2022-09-28",83.42,86.58,83.11,85.94,1792500.0],["2022-09-29",82.46,83.09,79.04,80.45,2048400.0],["2022-09-30",80.0,81.63,78.08,78.21,2100600.0],["2022-10-03",79.57,84.85,77.96,83.04,2238600.0],["2022-10-04",85.81,88.24,85.69,88.13,2097100.0],["2022-10-05",86.2,87.54,85.02,87.1,1357100.0],["2022-10-06",86.69,88.7,86.38,88.37,1710300.0],["2022-10-07",86.23,86.63,83.26,85.19,2419000.0],["2022-10-10",84.74,85.05,81.68,83.4,1807600.0],["2022-10-11",83.02,84.42,81.29,81.92,1884200.0],["2022-10-12",82.31,82.52,80.68,81.81,2048500.0],["2022-10-13",79.05,84.28,78.28,83.44,1965400.0],["2022-10-14",84.85,86.06,80.75,81.39,1610600.0],["2022-10-17",84.31,85.68,83.45,85.34,1277500.0],["2022-10-18",88.88,89.15,86.76,88.16,2419000.0],["2022-10-19",86.93,88.26,85.18,85.95,1446800.0],["2022-10-20",85.82,88.32,84.2,84.66,1466800.0],["2022-10-21",85.31,87.41,84.14,87.04,2488200.0],["2022-10-24",87.52,89.61,86.32,88.58,1514500.0],["2022-10-25",88.8,90.56,88.8,90.3,2362000.0],["2022-10-26",90.28,91.23,89.18,89.4,1860900.0],["2022-10-27",90.7,91.1,88.24,88.51,1958800.0],["2022-10-28",88.08,90.7,87.28,90.54,1700600.0],["2022-10-31",90.2,91.36,89.16,91.07,1625000.0],["2022-11-01",93.13,93.61,91.14,91.59,1701600.0],["2022-11-02",90.59,92.41,87.83,88.0,2721500.0],["2022-11-03",92.33,94.22,87.4,91.62,3180600.0],["2022-11-04",94.64,99.25,94.07,97.63,3071000.0],["2022-11-07",98.6,99.28,96.55,99.17,2875900.0],["2022-11-08",98.96,101.95,98.23,101.13,2631500.0],["2022-11-09",99.97,101.13,97.38,97.47,1939500.0],["2022-11-10",103.48,109.49,103.17,109.32,3462000.0],["2022-11-11",109.61,113.27,108.84,111.71,2063700.0],["2022-11-14",110.8,111.52,109.0,109.63,1957800.0],["2022-11-15",111.07,114.07,110.63,111.15,1894400.0],["2022-11-16",109.61,110.05,107.94,108.89,1877700.0],["2022-11-17",106.23,106.95,104.77,106.72,1421700.0],["2022-11-18",109.33,109.47,106.3,108.03,1254200.0],["2022-11-21",106.35,107.47,105.2,105.84,1110200.0],["2022-11-22",106.81,107.36,105.95,107.07,1146200.0],["2022-11-23",106.74,108.05,106.1,106.91,759000.0],["2022-11-25",106.79,107.01,105.13,105.86,614300.0],["2022-11-28",102.33,104.47,101.03,102.02,1748200.0],["2022-11-29",102.91,102.95,101.18,101.88,1250500.0],["2022-11-30",103.01,106.69,102.11,106.67,2968100.0],["2022-12-01",106.95,107.67,104.5,105.19,1707600.0],["2022-12-02",102.62,104.02,101.08,103.73,1393300.0],["2022-12-05",103.27,103.27,100.07,101.63,1571000.0],["2022-12-06",102.14,102.46,98.44,99.71,1378400.0],["2022-12-07",98.55,100.22,97.51,97.79,1847100.0],["2022-12-08",98.0,98.0,92.74,93.46,3447300.0],["2022-12-09",92.38,93.34,91.52,93.28,2554600.0],["2022-12-12",93.03,96.44,92.83,96.11,2465900.0],["2022-12-13",100.49,100.49,96.24,97.58,2527100.0],["2022-12-14",96.88,98.05,95.67,96.6,1721200.0],["2022-12-15",95.39,96.65,94.25,95.97,2223100.0],["2022-12-16",94.9,95.53,92.89,93.48,3960600.0],["2022-12-19",93.73,94.14,92.4,93.11,3021200.0],["2022-12-20",92.71,94.28,91.95,93.7,1849300.0],["2022-12-21",94.78,95.23,93.86,94.14,1561800.0],["2022-12-22",91.97,92.98,89.63,91.0,1705900.0],["2022-12-23",90.81,91.69,89.82,91.26,1304200.0],["2022-12-27",91.07,92.48,90.14,91.5,921900.0],["2022-12-28",91.6,91.8,90.06,90.28,1412200.0],["2022-12-29",91.99,93.97,91.76,93.81,1189800.0],["2022-12-30",92.76,93.59,91.98,93.13,951600.0],["2023-01-03",94.81,95.18,92.02,92.95,1340400.0],["2023-01-04",94.49,96.09,94.01,95.88,1804300.0],["2023-01-05",94.59,96.64,93.99,95.86,1021700.0],["2023-01-06",96.67,99.05,95.88,98.31,1405300.0],["2023-01-09",97.94,100.03,97.29,97.98,1570900.0],["2023-01-10",97.98,99.69,96.99,99.64,1275300.0],["2023-01-11",100.29,100.9,98.91,99.28,2285200.0],["2023-01-12",99.65,102.5,99.0,101.67,1627800.0],["2023-01-13",99.88,101.62,98.5,101.55,1294300.0],["2023-01-17",102.23,103.58,101.41,102.55,1638600.0],["2023-01-18",104.05,105.72,102.56,102.64,1949700.0],["2023-01-19",101.29,102.1,98.68,101.1,1451800.0],["2023-01-20",101.51,104.28,100.97,104.08,1943300.0],["2023-01-23",105.41,107.6,104.61,107.35,1955700.0],["2023-01-24",106.5,106.83,104.93,106.02,1326800.0],["2023-01-25",104.3,105.96,103.12,105.77,1447900.0],["2023-01-26",107.02,107.79,105.03,106.8,945900.0],["2023-01-27",108.0,112.63,107.52,110.59,1928500.0],["2023-01-30",108.37,111.15,108.02,109.83,1847900.0],["2023-01-31",110.63,113.37,109.47,113.09,1777400.0],["2023-02-01",112.75,115.08,111.01,114.75,2165300.0],["2023-02-02",114.75,122.28,114.08,118.68,3558100.0],["2023-02-03",113.98,118.63,113.98,115.73,1931700.0],["2023-02-06",114.19,115.53,113.8,114.95,1128700.0],["2023-02-07",114.32,116.43,113.77,115.91,1240700.0],["2023-02-08",114.48,116.2,114.24,115.79,1265600.0],["2023-02-09",117.82,119.29,115.46,116.01,2306600.0],["2023-02-10",113.9,114.23,111.63,112.8,2390800.0],["2023-02-13",112.5,113.6,111.67,112.79,2528400.0],["2023-02-14",113.55,122.27,113.3,121.1,4074400.0],["2023-02-15",122.09,124.88,122.0,123.07,2731100.0],["2023-02-16",120.73,123.31,120.51,120.73,2014800.0],["2023-02-17",119.36,119.83,118.0,119.64,1428100.0],["2023-02-21",117.27,119.61,116.23,116.3,1945100.0],["2023-02-22",116.56,117.61,114.38,116.1,1374500.0],["2023-02-23",116.97,117.73,113.84,116.44,1441400.0],["2023-02-24",114.0,115.56,112.92,114.94,1496900.0],["2023-02-27",116.62,117.7,115.94,116.29,1124700.0],["2023-02-28",116.32,117.69,115.77,116.28,2126100.0],["2023-03-01",117.35,120.65,117.06,118.1,2095300.0],["2023-03-02",116.3,117.18,114.65,116.93,1602700.0],["2023-03-03",117.8,119.69,117.24,119.3,1041600.0],["2023-03-06",120.0,120.32,117.95,118.45,1034000.0],["2023-03-07",118.6,119.62,116.4,116.58,1180800.0],["2023-03-08",116.68,117.26,115.59,116.9,1356400.0],["2023-03-09",116.84,117.61,113.2,113.43,1265700.0],["2023-03-10",113.7,113.76,109.64,111.08,1502400.0],["2023-03-13",108.1,110.65,105.95,110.25,2421600.0],["2023-03-14",112.26,115.12,111.38,113.0,2652300.0],["2023-03-15",108.95,110.02,106.74,108.76,2532800.0],["2023-03-16",107.78,112.5,107.75,112.17,1942000.0],["2023-03-17",110.67,111.15,106.55,107.2,2985600.0],["2023-03-20",107.21,110.12,107.16,108.81,1652200.0],["2023-03-21",111.53,112.25,110.44,110.98,1925800.0],["2023-03-22",111.0,111.18,107.71,107.76,1495100.0],["2023-03-23",108.38,110.55,106.46,107.7,1781800.0],["2023-03-24",106.96,107.7,105.93,107.18,2772200.0],["2023-03-27",108.23,109.83,107.22,108.1,2193400.0],["2023-03-28",108.57,109.17,107.5,107.98,1292600.0],["2023-03-29",109.68,109.9,108.12,109.56,1934100.0],["2023-03-30",111.35,111.87,109.43,109.9,1379100.0],["2023-03-31",110.75,112.31,110.28,112.19,2585000.0],["2023-04-03",111.12,112.58,109.78,110.49,1927000.0],["2023-04-04",110.36,111.04,106.8,107.22,1696800.0],["2023-04-05",106.2,107.32,104.04,104.5,1287500.0],["2023-04-06",103.67,103.93,101.9,103.02,1648400.0],["2023-04-10",102.57,104.36,102.29,104.34,1107800.0],["2023-04-11",104.56,105.96,104.23,104.97,1396900.0],["2023-04-12",106.44,106.88,103.74,104.19,958400.0],["2023-04-13",105.16,106.39,104.0,106.04,2168000.0],["2023-04-14",106.28,109.09,105.71,107.07,1679300.0],["2023-04-17",107.07,108.55,106.27,107.6,1118200.0],["2023-04-18",108.17,109.06,107.04,107.51,1584800.0],["2023-04-19",106.04,107.44,105.43,107.41,1608100.0],["2023-04-20",104.01,106.9,103.98,106.08,2419500.0],["2023-04-21",105.88,105.88,104.2,105.29,2066600.0],["2023-04-24",105.86,106.25,105.12,105.61,2151200.0],["2023-04-25",104.58,104.78,101.92,102.32,2135800.0],["2023-04-26",102.25,103.66,101.71,102.86,1652800.0],["2023-04-27",102.95,103.4,98.23,101.65,3305200.0],["2023-04-28",101.44,103.06,100.79,102.86,1402800.0],["2023-05-01",103.02,103.87,102.01,102.19,1472700.0],["2023-05-02",101.59,101.83,100.04,101.23,1596600.0],["2023-05-03",100.71,102.08,99.75,99.84,1747400.0],["2023-05-04",97.41,97.97,91.47,92.05,4503000.0],["2023-05-05",94.57,95.34,92.69,93.42,2561700.0],["2023-05-08",93.67,94.3,92.5,93.97,1882900.0],["2023-05-09",92.92,94.02,92.27,93.37,2548200.0],["2023-05-10",95.58,95.86,93.9,94.91,2681100.0],["2023-05-11",94.19,94.61,93.31,94.29,1727100.0],["2023-05-12",94.61,95.12,91.86,92.69,2272100.0],["2023-05-15",93.34,93.75,92.45,92.93,1872800.0],["2023-05-16",91.65,92.38,90.82,90.9,1556200.0],["2023-05-17",91.72,93.91,90.85,93.86,2392900.0],["2023-05-18",93.55,95.21,93.31,94.83,2278500.0],["2023-05-19",95.5,95.88,94.36,94.37,1713900.0],["2023-05-22",94.54,94.99,93.8,94.43,1298700.0],["2023-05-23",93.74,94.79,92.37,92.48,1654000.0],["2023-05-24",91.61,91.9,89.56,90.5,3746800.0],["2023-05-25",90.0,91.09,88.66,89.71,2649400.0],["2023-05-26",90.49,92.62,90.42,92.13,2141800.0],["2023-05-30",93.29,93.5,90.67,91.23,1677900.0],["2023-05-31",90.02,90.13,86.67,88.08,4347900.0],["2023-06-01",88.99,90.87,88.07,90.21,2029600.0],["2023-06-02",92.53,93.88,91.86,93.69,2796400.0],["2023-06-05",93.67,93.67,92.0,92.27,1758300.0],["2023-06-06",91.92,95.53,91.92,95.45,1862200.0],["2023-06-07",95.34,96.4,94.97,96.09,3228000.0],["2023-06-08",98.47,99.38,97.08,97.4,3606700.0],["2023-06-09",97.6,98.39,96.51,97.99,4740600.0],["2023-06-12",99.1,100.62,98.38,100.27,1944100.0],["2023-06-13",101.72,102.56,100.7,101.15,2093300.0],["2023-06-14",101.49,103.12,100.11,101.01,2567200.0],["2023-06-15",100.15,101.77,99.73,101.28,1409800.0],["2023-06-16",101.25,101.88,100.43,101.44,3241100.0],["2023-06-20",101.0,101.0,98.73,100.16,2037500.0],["2023-06-21",99.9,100.49,98.8,99.77,1337300.0],["2023-06-22",99.2,99.65,98.21,98.6,1520200.0],["2023-06-23",96.64,98.01,95.86,97.4,2778200.0],["2023-06-26",97.52,99.24,97.08,97.87,1122000.0],["2023-06-27",98.93,100.79,98.37,100.54,1679100.0],["2023-06-28",100.48,101.78,99.91,101.17,1380100.0],["2023-06-29",101.95,102.46,100.56,100.89,1129700.0],["2023-06-30",101.71,102.48,100.63,102.09,1143800.0],["2023-07-03",102.0,103.78,102.0,103.03,943900.0],["2023-07-05",103.57,104.15,102.51,103.47,1749700.0],["2023-07-06",106.15,106.25,103.91,104.88,2232400.0],["2023-07-07",105.14,108.32,105.14,107.55,1699400.0],["2023-07-10",107.43,108.94,107.15,108.65,1848100.0],["2023-07-11",109.35,111.61,109.01,110.38,2025800.0],["2023-07-12",112.13,113.6,111.07,112.4,2313900.0],["2023-07-13",112.9,113.09,111.15,112.37,2498900.0],["2023-07-14",112.03,112.27,109.95,111.01,1418300.0],["2023-07-17",110.09,110.69,108.78,109.23,1037000.0],["2023-07-18",108.6,109.34,107.59,108.94,1965700.0],["2023-07-19",108.93,110.6,108.31,110.38,1925000.0],["2023-07-20",109.81,110.2,108.21,108.62,1366800.0],["2023-07-21",110.04,110.33,108.05,109.24,1394400.0],["2023-07-24",109.5,110.98,108.87,109.43,1096300.0],["2023-07-25",108.99,110.23,108.52,109.9,1142300.0],["2023-07-26",109.74,111.27,109.15,110.39,1255100.0],["2023-07-27",112.0,112.25,109.03,109.25,2323800.0],["2023-07-28",110.8,111.07,108.92,109.17,1273900.0],["2023-07-31",108.93,110.06,108.74,109.49,1321400.0],["2023-08-01",108.8,109.77,108.14,109.49,1408500.0],["2023-08-02",108.21,109.08,106.21,106.28,2324500.0],["2023-08-03",111.52,113.14,109.46,109.58,3788400.0],["2023-08-04",110.72,110.88,106.67,106.8,2490200.0],["2023-08-07",108.05,108.05,106.3,107.15,1687500.0],["2023-08-08",104.88,106.35,104.02,106.32,1733300.0],["2023-08-09",105.55,105.7,103.74,104.32,1891200.0],["2023-08-10",104.78,105.78,102.06,103.18,1682700.0],["2023-08-11",101.84,102.58,97.59,98.7,2761300.0],["2023-08-14",97.69,99.46,97.03,99.43,1886500.0],["2023-08-15",98.35,98.8,97.07,97.3,2465400.0],["2023-08-16",96.43,96.78,95.18,95.62,1636100.0],["2023-08-17",96.21,97.13,95.38,96.06,2244200.0],["2023-08-18",95.0,96.94,94.83,95.88,1470500.0],["2023-08-21",96.67,97.46,95.74,96.56,1185800.0],["2023-08-22",96.87,97.23,95.9,96.13,1169900.0],["2023-08-23",96.07,98.31,95.57,98.08,1204800.0],["2023-08-24",97.63,98.65,96.28,96.36,1010200.0],["2023-08-25",97.14,98.23,95.92,97.61,1486900.0],["2023-08-28",99.18,100.0,98.64,98.87,2033600.0],["2023-08-29",98.44,101.01,98.14,100.82,1186500.0],["2023-08-30",100.41,102.05,100.22,101.64,1672200.0],["2023-08-31",102.06,102.37,101.33,101.45,2026300.0],["2023-09-01",101.94,104.59,101.73,104.49,1621100.0],["2023-09-05",103.8,104.3,102.64,103.16,1748000.0],["2023-09-06",103.25,104.55,102.04,102.35,1514300.0],["2023-09-07",100.86,101.77,99.93,100.68,1397500.0],["2023-09-08",100.95,100.95,99.06,100.48,1645800.0],["2023-09-11",102.13,102.14,99.52,99.77,1454200.0],["2023-09-12",99.04,103.17,98.93,102.67,2325800.0],["2023-09-13",103.43,103.89,100.61,101.29,2162800.0],["2023-09-14",101.93,102.49,99.99,102.29,2162600.0],["2023-09-15",101.87,103.74,101.77,102.46,4737100.0],["2023-09-18",101.56,102.51,100.9,101.39,1606700.0],["2023-09-19",101.07,102.86,100.42,102.57,1422100.0],["2023-09-20",103.32,104.72,101.77,101.85,1102300.0],["2023-09-21",100.52,100.77,97.88,97.9,1601500.0],["2023-09-22",98.43,99.26,97.63,97.93,1812700.0],["2023-09-25",97.01,99.24,97.01,99.08,1360400.0],["2023-09-26",98.05,99.11,96.1,96.45,1182000.0],["2023-09-27",97.23,97.51,95.0,95.86,1162500.0],["2023-09-28",95.65,99.6,95.47,99.14,1602100.0],["2023-09-29",100.43,100.88,98.47,98.59,1205200.0],["2023-10-02",98.12,98.85,96.68,97.25,1145700.0],["2023-10-03",96.29,96.82,94.09,94.57,1493900.0],["2023-10-04",94.33,96.89,94.12,96.46,1790800.0],["2023-10-05",95.97,96.39,92.72,94.06,1497200.0],["2023-10-06",92.8,98.2,92.64,96.97,1965700.0],["2023-10-09",95.29,97.26,94.87,96.84,844600.0],["2023-10-10",97.23,98.91,97.06,98.12,925800.0],["2023-10-11",98.6,99.11,97.81,98.92,851400.0],["2023-10-12",98.95,99.31,96.28,97.0,1646300.0],["2023-10-13",96.72,96.72,94.12,94.96,1063300.0],["2023-10-16",95.78,97.89,95.78,96.63,1097000.0],["2023-10-17",95.73,98.28,95.51,96.58,1861100.0],["2023-10-18",95.22,95.22,91.77,92.01,1867600.0],["2023-10-19",93.0,93.41,89.84,90.25,2828900.0],["2023-10-20",90.59,92.99,89.83,92.0,2973100.0],["2023-10-23",91.21,92.14,89.41,89.65,1935900.0],["2023-10-24",89.93,91.33,89.65,90.79,1217000.0],["2023-10-25",90.0,90.26,88.42,89.37,1534600.0],["2023-10-26",90.01,91.38,89.1,89.39,2305900.0],["2023-10-27",89.02,89.05,85.55,86.01,2189000.0],["2023-10-30",87.19,87.22,85.24,86.39,2989000.0],["2023-10-31",86.49,87.61,85.84,87.2,2636200.0],["2023-11-01",87.47,87.48,84.03,86.08,2958000.0],["2023-11-02",78.26,80.74,71.01,77.2,10208500.0],["2023-11-03",79.95,80.35,76.21,77.5,6142900.0],["2023-11-06",78.08,78.35,73.86,74.45,4262500.0],["2023-11-07",74.52,75.98,73.2,75.72,2828900.0],["2023-11-08",75.9,76.46,73.26,73.96,3414100.0],["2023-11-09",74.14,74.99,72.74,72.81,3059200.0],["2023-11-10",73.11,76.63,72.8,75.93,4254100.0],["2023-11-13",75.58,76.38,74.63,75.43,2468600.0],["2023-11-14",77.59,80.57,77.42,79.41,3072900.0],["2023-11-15",79.18,80.86,79.17,80.29,2949800.0],["2023-11-16",79.75,80.38,78.0,79.15,2889600.0],["2023-11-17",79.99,81.56,79.59,81.18,3003700.0],["2023-11-20",81.18,81.9,80.3,81.46,1994600.0],["2023-11-21",80.27,81.16,79.91,80.83,2301100.0],["2023-11-22",81.68,82.87,81.16,81.63,2181600.0],["2023-11-24",82.01,83.49,82.01,83.11,1170700.0],["2023-11-27",82.72,83.39,81.78,81.81,1912700.0],["2023-11-28",82.08,82.97,81.31,81.95,1644600.0],["2023-11-29",83.48,84.15,82.03,82.27,1638000.0],["2023-11-30",82.37,83.35,81.83,82.84,2790300.0],["2023-12-01",82.5,84.03,81.93,84.01,2653700.0],["2023-12-04",83.61,84.62,82.7,82.83,1841200.0],["2023-12-05",82.19,82.56,80.44,80.85,3549200.0],["2023-12-06",82.29,82.94,80.49,80.88,3027600.0],["2023-12-07",80.74,81.31,78.99,80.85,2350300.0],["2023-12-08",80.78,81.64,79.76,79.83,2421700.0],["2023-12-11",79.35,81.11,79.04,80.61,3792300.0],["2023-12-12",80.09,81.0,78.4,80.44,2650600.0],["2023-12-13",79.93,81.61,78.77,81.58,3632200.0],["2023-12-14",83.24,88.85,82.5,88.85,5038600.0],["2023-12-15",87.74,88.23,86.52,87.2,5073900.0],["2023-12-18",88.15,88.45,85.66,87.3,2110000.0],["2023-12-19",87.8,89.11,87.61,88.84,1964300.0],["2023-12-20",88.65,89.53,86.53,86.64,1746800.0],["2023-12-21",88.03,89.33,87.91,89.07,1674600.0],["2023-12-22",88.89,89.77,88.45,89.02,1079500.0],["2023-12-26",89.42,89.88,88.66,89.44,2044000.0],["2023-12-27",89.65,90.1,89.17,89.63,1009300.0],["2023-12-28",89.41,90.82,89.04,90.47,1377400.0],["2023-12-29",90.7,91.32,89.51,89.72,1520000.0],["2024-01-02",89.11,91.66,88.71,90.17,1481100.0],["2024-01-03",87.46,87.76,84.04,84.49,2746600.0],["2024-01-04",81.0,84.35,79.28,83.59,4117900.0],["2024-01-05",83.85,85.4,83.12,83.48,2199900.0],["2024-01-08",83.45,84.9,81.81,84.56,2306300.0],["2024-01-09",83.35,83.53,81.92,82.26,2429800.0],["2024-01-10",82.38,83.37,81.5,82.92,1983700.0],["2024-01-11",82.58,83.76,81.92,83.6,2455100.0],["2024-01-12",84.22,84.5,80.82,80.88,2267900.0],["2024-01-16",79.57,80.8,78.44,80.79,3305500.0],["2024-01-17",79.5,79.87,78.19,78.86,2536600.0],["2024-01-18",79.24,79.44,77.46,79.01,3338200.0],["2024-01-19",78.68,79.39,78.0,79.0,4232700.0],["2024-01-22",79.47,80.69,79.18,80.0,3280900.0],["2024-01-23",81.61,82.88,81.05,81.64,4069200.0],["2024-01-24",82.1,83.9,81.81,83.08,4393000.0],["2024-01-25",83.34,84.58,82.47,84.52,2791500.0],["2024-01-26",85.32,86.47,84.96,86.04,3458400.0],["2024-01-29",85.26,87.47,84.99,87.44,2581700.0],["2024-01-30",87.55,87.81,86.41,86.72,4054300.0],["2024-01-31",85.99,88.89,81.15,81.33,5669800.0],["2024-02-01",81.77,83.82,80.4,83.5,4805100.0],["2024-02-02",82.85,84.6,82.46,83.5,4491300.0],["2024-02-05",82.81,83.47,82.05,82.23,2699700.0],["2024-02-06",81.72,85.09,81.46,84.19,3825000.0],["2024-02-07",82.5,83.38,81.16,82.02,3690700.0],["2024-02-08",81.69,82.0,80.9,81.29,3701600.0],["2024-02-09",81.12,82.39,80.85,82.02,2928700.0],["2024-02-12",82.02,84.23,81.61,83.78,2959000.0],["2024-02-13",80.62,81.49,78.26,79.09,4272600.0],["2024-02-14",80.18,80.62,78.6,79.14,2582300.0],["2024-02-15",79.99,81.0,79.11,79.41,3658100.0],["2024-02-16",78.88,79.53,77.62,78.96,3343000.0],["2024-02-20",77.98,78.17,76.27,77.76,2757900.0],["2024-02-21",77.31,77.74,76.77,77.63,3122000.0],["2024-02-22",78.2,78.77,77.32,77.8,1941800.0],["2024-02-23",77.64,78.27,76.97,77.23,2540400.0],["2024-02-26",76.93,77.7,76.1,77.52,2782800.0],["2024-02-27",78.4,79.95,78.06,78.83,2171700.0],["2024-02-28",77.73,79.42,77.65,78.77,1515700.0],["2024-02-29",79.47,80.03,78.67,79.49,2668400.0],["2024-03-01",79.63,79.67,78.43,79.05,2117800.0],["2024-03-04",78.92,78.97,77.56,78.49,1495600.0],["2024-03-05",78.0,80.62,77.81,79.43,2632800.0],["2024-03-06",80.13,80.23,77.59,78.13,2634900.0],["2024-03-07",78.56,79.95,78.49,78.77,2154100.0],["2024-03-08",79.36,80.0,78.0,78.19,1356600.0],["2024-03-11",77.69,78.92,77.45,78.51,1971900.0],["2024-03-12",78.81,79.76,78.02,78.71,1610400.0],["2024-03-13",78.47,80.32,78.47,79.72,2067700.0],["2024-03-14",79.14,79.68,75.95,76.2,2529900.0],["2024-03-15",75.87,77.48,75.0,77.24,3852400.0],["2024-03-18",78.52,78.59,77.0,77.81,1753400.0],["2024-03-19",77.57,78.18,76.95,77.92,1626400.0],["2024-03-20",78.01,79.2,77.98,79.01,1602400.0],["2024-03-21",79.09,80.66,78.99,80.56,2677400.0],["2024-03-22",80.16,80.18,77.9,78.72,2428600.0],["2024-03-25",79.19,79.88,78.1,79.09,1888600.0],["2024-03-26",79.35,79.6,76.41,76.59,2180400.0],["2024-03-27",77.04,78.75,76.75,78.64,2751500.0],["2024-03-28",79.06,79.83,78.47,79.65,2654400.0],["2024-04-01",80.13,80.81,78.76,78.79,1731400.0],["2024-04-02",77.51,77.8,76.65,77.16,1597000.0],["2024-04-03",76.84,77.68,76.46,77.57,1887800.0],["2024-04-04",78.42,78.96,75.23,75.27,2080300.0],["2024-04-05",75.53,76.6,74.34,74.73,2315800.0],["2024-04-08",75.2,77.22,75.17,76.07,3697700.0],["2024-04-09",76.51,78.99,76.28,78.93,2043900.0],["2024-04-10",77.0,77.39,74.28,74.95,2082700.0],["2024-04-11",75.2,75.97,73.85,75.77,1449700.0],["2024-04-12",75.1,75.15,73.39,74.19,1745700.0],["2024-04-15",74.45,74.89,72.62,73.01,1794100.0],["2024-04-16",72.1,72.78,71.6,71.94,1789700.0],["2024-04-17",71.15,71.89,69.3,69.35,3727600.0],["2024-04-18",70.06,70.13,68.84,69.32,1727900.0],["2024-04-19",68.92,69.99,68.92,69.63,1867600.0],["2024-04-22",70.27,70.45,69.22,70.1,1883800.0],["2024-04-23",70.12,70.97,69.69,70.25,1902700.0],["2024-04-24",70.45,72.33,70.19,71.4,1860700.0],["2024-04-25",70.52,70.9,68.93,70.13,1618700.0],["2024-04-26",70.02,71.79,69.85,71.21,2108200.0],["2024-04-29",71.9,72.73,71.77,72.41,2841600.0],["2024-04-30",70.81,71.48,70.41,71.0,2752000.0],["2024-05-01",70.81,71.51,69.59,69.75,4209200.0],["2024-05-02",75.42,78.74,73.95,77.79,7872700.0],["2024-05-03",79.45,81.24,78.85,80.82,4769700.0],["2024-05-06",81.99,85.5,81.12,84.4,4546500.0],["2024-05-07",84.57,85.56,82.84,83.0,2505300.0],["2024-05-08",81.62,83.44,81.6,83.2,1639500.0],["2024-05-09",83.59,84.54,83.32,83.69,1591800.0],["2024-05-10",83.7,84.74,82.35,82.78,2046300.0],["2024-05-13",83.21,84.2,82.58,82.74,1626600.0],["2024-05-14",84.03,84.4,82.56,82.84,1312100.0],["2024-05-15",83.68,83.88,81.21,81.73,1893700.0],["2024-05-16",81.79,82.92,81.64,82.29,1658000.0],["2024-05-17",82.45,82.63,81.3,82.11,1822000.0],["2024-05-20",81.85,83.37,81.75,81.94,2235400.0],["2024-05-21",81.42,82.5,81.12,82.31,1856300.0],["2024-05-22",81.55,82.75,81.27,81.71,1660700.0],["2024-05-23",82.08,83.0,80.04,80.28,3216300.0],["2024-05-24",80.72,82.58,80.72,82.55,1689300.0],["2024-05-28",82.63,84.19,82.3,83.13,1963900.0],["2024-05-29",81.51,82.25,80.95,81.52,2281800.0],["2024-05-30",81.79,82.08,81.12,81.96,1974200.0],["2024-05-31",81.74,83.54,81.59,83.26,4283200.0],["2024-06-03",83.49,85.35,83.22,84.65,2418200.0],["2024-06-04",83.73,85.04,83.57,83.79,1777400.0],["2024-06-05",83.98,84.22,81.54,81.59,2438500.0],["2024-06-06",80.68,82.47,80.68,81.3,2593300.0],["2024-06-07",80.63,81.87,80.5,81.42,2723800.0],["2024-06-10",80.74,81.42,79.35,79.66,2481100.0],["2024-06-11",79.47,79.47,76.21,76.28,2460000.0],["2024-06-12",76.98,77.44,74.78,75.27,3039100.0],["2024-06-13",75.04,75.81,73.85,74.51,2151200.0],["2024-06-14",73.65,73.8,70.11,70.3,3007400.0],["2024-06-17",70.48,71.14,69.52,70.95,2988000.0],["2024-06-18",71.28,72.19,69.79,70.62,2330700.0],["2024-06-20",71.58,73.39,71.1,73.25,4383600.0],["2024-06-21",73.5,75.33,73.25,75.21,6794800.0],["2024-06-24",75.52,76.81,75.49,76.09,3470600.0],["2024-06-25",75.36,75.74,72.65,73.36,3784200.0],["2024-06-26",66.89,69.29,65.13,67.54,9322400.0],["2024-06-27",67.4,69.4,67.4,68.98,7067000.0],["2024-06-28",69.31,70.52,68.53,70.42,5158600.0],["2024-07-01",70.67,71.33,68.4,68.44,3529100.0],["2024-07-02",67.2,70.05,67.2,69.44,3118600.0],["2024-07-03",69.73,70.89,69.28,69.79,1381900.0],["2024-07-05",69.26,70.48,69.08,70.18,2913200.0],["2024-07-08",70.94,71.6,69.64,69.68,2311000.0],["2024-07-09",69.57,69.98,68.31,69.08,2826600.0],["2024-07-10",69.42,70.21,69.07,69.6,2869600.0],["2024-07-11",70.77,72.28,70.52,71.75,2477700.0],["2024-07-12",71.75,72.86,71.34,72.72,3218300.0],["2024-07-15",72.04,72.71,71.85,72.26,2361700.0],["2024-07-16",72.66,73.43,71.75,73.41,1959600.0],["2024-07-17",72.44,72.69,70.75,72.41,3321900.0],["2024-07-18",72.74,75.11,71.6,71.68,3218400.0],["2024-07-19",70.23,70.34,67.26,68.87,5526600.0],["2024-07-22",69.65,70.2,68.5,69.93,2601300.0],["2024-07-23",68.47,69.52,68.1,68.59,2536900.0],["2024-07-24",68.08,69.16,66.99,67.08,3196700.0],["2024-07-25",67.04,69.21,66.6,67.83,3001100.0],["2024-07-26",68.25,68.85,67.46,68.74,2032900.0],["2024-07-29",68.46,68.95,67.67,68.9,2412500.0],["2024-07-30",68.97,69.55,67.33,67.63,2264600.0],["2024-07-31",69.58,71.11,68.66,69.39,4139700.0],["2024-08-01",78.98,80.95,72.24,73.13,10013900.0],["2024-08-02",71.16,71.18,67.05,69.63,6391900.0],["2024-08-05",67.0,69.62,66.41,69.12,6468400.0],["2024-08-06",68.8,70.09,68.4,69.05,5191200.0],["2024-08-07",71.17,72.15,67.88,67.91,3836300.0],["2024-08-08",68.5,69.4,68.15,68.94,3887300.0],["2024-08-09",68.91,69.51,67.5,67.64,3321200.0],["2024-08-12",67.71,67.98,66.74,67.25,2936000.0],["2024-08-13",68.0,68.52,67.25,67.97,3429400.0],["2024-08-14",67.93,68.15,66.56,66.98,2517300.0],["2024-08-15",68.4,69.0,68.01,68.69,5904000.0],["2024-08-16",68.61,69.31,68.17,68.93,2273900.0],["2024-08-19",69.53,71.22,69.33,70.99,2695000.0],["2024-08-20",70.73,71.13,69.75,69.85,1404700.0],["2024-08-21",70.58,70.91,70.23,70.88,1997000.0],["2024-08-22",70.86,71.17,70.03,70.1,1918000.0],["2024-08-23",70.77,72.71,70.51,72.29,2682800.0],["2024-08-26",72.7,73.78,71.93,72.09,4389400.0],["2024-08-27",71.89,72.2,70.58,70.83,5515800.0],["2024-08-28",70.48,71.12,69.41,70.02,3105800.0],["2024-08-29",70.59,71.81,69.92,70.92,1899400.0],["2024-08-30",71.53,71.6,70.53,71.53,2712500.0],["2024-09-03",70.71,71.51,69.62,70.11,2703600.0],["2024-09-04",70.01,70.4,68.94,69.46,2988200.0],["2024-09-05",69.96,71.21,69.28,70.97,2666100.0],["2024-09-06",70.5,71.8,68.42,68.49,2740600.0],["2024-09-09",68.41,69.98,68.19,69.08,3108600.0],["2024-09-10",67.05,68.41,64.98,65.38,3543900.0],["2024-09-11",65.32,65.6,63.62,65.47,3945700.0],["2024-09-12",65.4,67.53,65.31,67.0,3797500.0],["2024-09-13",68.63,69.76,68.41,68.95,3634100.0],["2024-09-16",69.13,69.58,67.84,68.79,2822400.0],["2024-09-17",69.64,71.46,69.35,70.22,4569300.0],["2024-09-18",70.43,71.19,69.46,69.67,2405900.0],["2024-09-19",71.77,71.87,70.02,70.52,3771700.0],["2024-09-20",70.81,70.97,69.71,69.84,7778800.0],["2024-09-23",70.0,71.91,69.93,71.56,2961300.0],["2024-09-24",72.45,73.43,71.58,72.11,1988100.0],["2024-09-25",71.57,71.89,70.29,70.56,2799600.0],["2024-09-26",71.78,72.57,70.96,72.31,3375200.0],["2024-09-27",73.61,75.41,72.94,74.24,4028700.0],["2024-09-30",71.61,72.82,71.29,72.01,3178400.0],["2024-10-01",71.72,71.77,70.22,70.52,3518300.0],["2024-10-02",70.84,71.92,70.0,70.05,3088600.0],["2024-10-03",68.95,69.4,68.42,68.97,1975800.0],["2024-10-04",70.25,70.67,69.71,70.33,1917700.0],["2024-10-07",70.0,70.94,69.78,70.47,1758100.0],["2024-10-08",70.45,70.82,68.88,69.6,2136100.0],["2024-10-09",69.54,71.39,69.22,71.36,2670400.0],["2024-10-10",70.68,71.68,70.23,70.75,2033900.0],["2024-10-11",70.44,71.49,70.38,71.29,1753400.0],["2024-10-14",71.15,71.51,70.39,71.09,2298400.0],["2024-10-15",70.44,71.37,69.87,70.0,2628600.0],["2024-10-16",70.66,71.36,70.08,70.36,2512300.0],["2024-10-17",70.04,70.63,68.97,69.9,4405900.0],["2024-10-18",72.8,73.47,71.24,71.76,2134800.0],["2024-10-21",72.46,72.64,70.01,70.1,2289000.0],["2024-10-22",70.0,70.21,69.15,69.68,2185200.0],["2024-10-23",69.33,69.74,68.35,69.53,2389400.0],["2024-10-24",70.35,71.39,67.5,68.31,3187400.0],["2024-10-25",69.11,70.0,68.55,69.31,2383700.0],["2024-10-28",69.67,70.97,69.36,70.4,2309700.0],["2024-10-29",69.7,70.0,68.83,69.15,3089600.0],["2024-10-30",68.63,70.0,68.26,69.07,3010900.0],["2024-10-31",62.43,63.2,54.7,56.83,18358400.0],["2024-11-01",57.49,58.95,56.0,56.37,6184300.0],["2024-11-04",56.59,57.77,55.93,55.93,4703100.0],["2024-11-05",55.54,55.65,53.96,55.24,5998700.0],["2024-11-06",55.89,55.91,52.81,53.83,6886400.0],["2024-11-07",54.38,56.48,54.1,55.64,4401100.0],["2024-11-08",55.42,56.78,54.58,56.25,4562600.0],["2024-11-11",57.09,57.11,55.56,55.93,3265300.0],["2024-11-12",55.75,57.07,55.06,56.38,5086700.0],["2024-11-13",56.45,56.99,55.62,56.14,2601300.0],["2024-11-14",56.14,56.48,54.01,54.03,4147500.0],["2024-11-15",53.96,54.19,52.14,52.93,7780300.0],["2024-11-18",53.1,53.5,52.17,52.71,5193000.0],["2024-11-19",51.73,52.8,51.47,52.11,3575400.0],["2024-11-20",52.1,53.15,51.86,52.59,3034000.0],["2024-11-21",52.49,53.51,52.05,53.36,3048800.0],["2024-11-22",53.56,55.1,53.27,54.38,3568200.0],["2024-11-25",55.59,57.8,55.45,57.13,6421900.0],["2024-11-26",55.48,56.02,54.92,55.28,4252100.0],["2024-11-27",55.75,56.89,55.18,55.52,2704600.0],["2024-11-29",55.2,55.56,54.42,55.53,1852100.0],["2024-12-02",56.02,56.39,55.05,56.07,3074600.0],["2024-12-03",55.21,55.97,54.03,55.71,4287800.0],["2024-12-04",56.4,56.95,56.02,56.41,2892500.0],["2024-12-05",56.55,58.12,56.5,56.91,3383700.0],["2024-12-06",57.82,58.47,55.82,56.67,3610400.0],["2024-12-09",57.1,59.03,56.7,57.4,4935000.0],["2024-12-10",57.4,58.74,56.72,58.42,3201600.0],["2024-12-11",57.91,59.02,57.33,58.89,4001900.0],["2024-12-12",58.69,59.0,57.99,58.54,2875100.0],["2024-12-13",58.34,58.54,57.26,57.97,3350700.0],["2024-12-16",57.11,59.01,56.75,58.0,5256800.0],["2024-12-17",57.6,58.49,57.44,57.86,4385800.0],["2024-12-18",59.06,59.57,56.6,56.65,3996000.0],["2024-12-19",57.07,57.72,55.75,57.01,5168100.0],["2024-12-20",57.12,59.49,56.76,58.86,15716000.0],["2024-12-23",58.48,59.59,58.1,59.47,3102400.0],["2024-12-24",59.47,59.98,59.0,59.95,1379300.0],["2024-12-26",59.26,60.65,59.26,60.07,2996900.0],["2024-12-27",59.23,60.81,59.14,60.34,1961600.0],["2024-12-30",59.78,60.75,59.31,60.11,3186600.0],["2024-12-31",60.32,61.16,60.04,60.48,2289300.0],["2025-01-02",60.67,61.27,60.12,60.3,2928600.0],["2025-01-03",60.21,60.63,59.19,60.53,2805700.0],["2025-01-06",61.76,62.44,60.99,61.38,2958500.0],["2025-01-07",62.27,62.66,61.46,61.82,2687000.0],["2025-01-08",61.0,61.33,60.29,60.8,3171400.0],["2025-01-10",60.0,60.41,58.89,59.35,3587400.0],["2025-01-13",59.37,60.84,59.2,60.61,3621500.0],["2025-01-14",61.32,61.51,60.66,61.47,2191900.0],["2025-01-15",62.95,63.06,60.26,60.89,3864700.0],["2025-01-16",61.11,61.79,60.65,61.33,2854000.0],["2025-01-17",61.9,62.09,61.01,61.16,2919600.0],["2025-01-21",61.16,61.97,60.68,61.79,2347400.0],["2025-01-22",65.13,65.56,62.72,62.73,5607800.0],["2025-01-23",63.1,64.65,62.95,63.92,3456300.0],["2025-01-24",64.13,64.3,62.95,63.43,3022500.0],["2025-01-27",64.11,64.31,63.14,64.17,3603600.0],["2025-01-28",63.7,64.32,62.34,62.8,3486700.0],["2025-01-29",62.71,63.09,62.28,62.68,2194200.0],["2025-01-30",63.29,64.05,62.56,62.91,3086800.0],["2025-01-31",62.6,63.76,61.62,62.42,4076100.0],["2025-02-03",56.77,61.12,56.22,60.68,6101100.0],["2025-02-04",61.5,62.36,60.67,61.4,3130600.0],["2025-02-05",61.33,61.8,60.8,61.27,2926700.0],["2025-02-06",65.0,65.76,63.02,63.48,7232600.0],["2025-02-07",65.0,65.79,63.1,64.1,3824600.0],["2025-02-10",65.13,65.23,63.34,63.98,2843000.0],["2025-02-11",63.69,65.11,63.66,64.66,2245000.0],["2025-02-12",64.24,65.95,63.91,65.45,2590700.0],["2025-02-13",65.9,66.87,65.8,66.41,2452300.0],["2025-02-14",67.11,67.4,66.08,67.0,2121500.0],["2025-02-18",67.32,67.39,66.09,66.88,2894900.0],["2025-02-19",67.16,67.5,66.32,66.66,1828100.0],["2025-02-20",67.04,67.97,66.76,67.62,2617300.0],["2025-02-21",67.67,68.18,66.25,66.68,3237300.0],["2025-02-24",67.38,67.66,66.47,66.79,3000500.0],["2025-02-25",66.97,67.61,65.96,66.65,3556500.0],["2025-02-26",66.88,66.93,65.78,66.22,2907300.0],["2025-02-27",65.55,66.77,65.11,65.32,3045300.0],["2025-02-28",64.9,65.71,64.29,65.12,5230100.0],["2025-03-03",65.84,66.68,63.02,64.01,3956600.0],["2025-03-04",62.91,63.67,61.85,62.8,5651500.0],["2025-03-05",64.12,65.6,63.97,65.09,4128400.0],["2025-03-06",64.72,65.73,64.39,65.14,3261000.0],["2025-03-07",65.1,67.21,65.1,66.83,4262700.0],["2025-03-10",65.5,66.54,64.03,64.34,4225400.0],["2025-03-11",64.73,65.2,62.89,63.19,4421000.0],["2025-03-12",63.82,64.4,62.42,63.76,3046800.0],["2025-03-13",63.13,64.21,62.06,62.17,3970600.0],["2025-03-14",62.87,63.63,62.79,63.23,3780400.0],["2025-03-17",62.96,64.0,62.37,62.65,4347600.0],["2025-03-18",62.8,63.15,62.33,62.82,3146300.0],["2025-03-19",63.14,63.36,62.28,62.73,3604100.0],["2025-03-20",62.23,62.92,62.2,62.48,2683600.0],["2025-03-21",61.72,62.6,61.09,62.45,9010700.0],["2025-03-24",63.09,63.98,62.49,63.91,3766200.0],["2025-03-25",64.6,64.71,63.81,64.49,2078500.0],["2025-03-26",64.31,65.83,64.27,65.8,3372500.0],["2025-03-27",63.9,63.9,61.64,62.25,6747900.0],["2025-03-28",62.14,62.58,60.2,60.59,4530900.0],["2025-03-31",59.72,60.02,58.86,59.5,4014600.0],["2025-04-01",59.56,60.0,58.18,59.15,3339700.0],["2025-04-02",58.74,61.06,58.27,60.78,2254300.0],["2025-04-03",58.58,59.3,55.2,55.39,4064900.0],["2025-04-04",53.07,53.77,50.1,53.0,5974200.0],["2025-04-07",51.08,55.06,50.56,51.98,4147900.0],["2025-04-08",53.43,53.56,48.34,49.36,4557600.0],["2025-04-09",48.77,54.79,47.78,54.42,7430400.0],["2025-04-10",52.35,52.84,47.89,49.42,6139700.0],["2025-04-11",49.05,49.25,47.19,47.92,4486200.0],["2025-04-14",48.88,50.52,47.8,50.1,5435400.0],["2025-04-15",49.07,50.84,48.9,50.74,2916600.0],["2025-04-16",50.78,53.11,50.21,50.71,3082200.0],["2025-04-17",51.07,52.27,50.78,51.71,2759200.0],["2025-04-21",51.49,51.82,50.06,50.99,1724900.0],["2025-04-22",51.62,52.61,51.6,52.28,1548500.0],["2025-04-23",54.43,55.49,53.29,53.31,2532200.0],["2025-04-24",54.15,55.65,53.32,55.06,2513200.0],["2025-04-25",54.97,56.17,54.51,55.93,1452000.0],["2025-04-28",56.0,57.08,55.83,56.28,1798400.0],["2025-04-29",55.9,57.95,55.75,57.65,1865200.0],["2025-04-30",56.11,57.23,55.9,57.06,3439300.0],["2025-05-01",55.2,58.54,55.01,56.96,3560800.0],["2025-05-02",58.77,59.62,58.09,58.97,2463000.0],["2025-05-05",58.25,59.49,58.25,58.78,1588100.0],["2025-05-06",58.27,59.4,58.18,58.19,2141900.0],["2025-05-07",58.65,59.44,58.23,58.92,2572900.0],["2025-05-08",59.89,61.74,59.58,61.11,1955600.0],["2025-05-09",61.72,62.52,61.51,61.97,1606600.0],["2025-05-12",65.0,67.04,64.99,66.93,4057900.0],["2025-05-13",66.98,68.98,66.69,68.79,2843100.0],["2025-05-14",68.44,69.64,68.1,69.42,3315100.0],["2025-05-15",68.33,69.18,67.39,68.1,2742800.0],["2025-05-16",68.19,68.36,67.6,68.26,1765200.0],["2025-05-19",66.7,67.76,66.7,67.34,1820600.0],["2025-05-20",66.85,68.05,66.81,67.49,1420900.0],["2025-05-21",66.87,68.1,66.76,66.96,2153600.0],["2025-05-22",66.91,67.48,66.45,66.97,1762900.0],["2025-05-23",64.75,66.44,64.13,66.06,1530800.0],["2025-05-27",67.27,68.43,66.72,68.4,2199100.0],["2025-05-28",68.5,68.74,67.54,67.71,1528500.0],["2025-05-29",68.44,68.49,67.67,68.09,1276400.0],["2025-05-30",67.23,67.66,66.45,66.81,3737700.0],["2025-06-02",66.2,66.67,64.63,65.3,1927400.0],["2025-06-03",65.21,67.08,64.76,66.89,1726000.0],["2025-06-04",66.19,66.46,64.77,65.88,2386900.0],["2025-06-05",65.88,66.33,65.13,65.48,1930900.0],["2025-06-06",66.32,66.87,66.03,66.64,1430300.0],["2025-06-09",66.64,67.65,66.41,67.19,1132100.0],["2025-06-10",67.82,70.53,67.3,70.37,2289600.0],["2025-06-11",70.8,71.23,69.95,70.19,2599100.0],["2025-06-12",69.0,70.11,68.56,69.68,1616700.0],["2025-06-13",68.84,69.31,66.55,67.25,2105400.0],["2025-06-16",68.64,69.56,67.89,69.18,2158800.0],["2025-06-17",68.76,69.31,67.38,67.6,2590000.0],["2025-06-18",67.59,68.36,67.45,67.66,2742400.0],["2025-06-20",68.24,68.44,66.34,67.05,6297100.0],["2025-06-23",65.97,66.71,65.03,66.51,2513900.0],["2025-06-24",67.4,68.48,67.05,68.45,3698600.0],["2025-06-25",68.36,68.55,66.98,67.41,2020700.0],["2025-06-26",67.41,69.04,67.35,67.94,1807200.0],["2025-06-27",68.1,69.49,67.89,68.78,2148000.0],["2025-06-30",68.68,68.77,67.83,68.22,2017000.0],["2025-07-01",68.02,71.68,67.45,71.67,2385400.0],["2025-07-02",71.95,72.83,71.42,72.19,2512300.0],["2025-07-03",72.97,73.0,71.86,72.56,1048600.0],["2025-07-07",71.02,72.54,70.72,72.03,2123200.0],["2025-07-08",72.63,72.71,71.34,71.46,2889000.0],["2025-07-09",71.8,71.89,70.72,70.92,2474700.0],["2025-07-10",71.29,71.53,69.89,70.58,2978900.0],["2025-07-11",70.52,70.84,69.16,69.28,1995400.0],["2025-07-14",69.97,71.42,69.35,70.48,2520600.0],["2025-07-15",70.67,70.78,69.18,69.3,1468200.0],["2025-07-16",70.0,70.31,69.05,70.13,1834600.0],["2025-07-17",69.91,70.54,69.35,70.27,1594400.0],["2025-07-18",70.29,70.45,67.95,68.2,2481500.0],["2025-07-21",68.76,69.07,67.51,69.0,1894100.0],["2025-07-22",69.05,70.2,68.3,69.97,1851100.0],["2025-07-23",71.51,72.43,70.95,71.91,2083500.0],["2025-07-24",70.94,71.45,69.75,70.46,2319700.0],["2025-07-25",70.77,71.22,69.81,70.91,1807100.0],["2025-07-28",70.72,70.98,69.69,69.87,2013600.0],["2025-07-29",70.04,70.37,68.19,68.24,2638600.0],["2025-07-30",68.59,68.69,66.25,66.68,4595500.0],["2025-07-31",68.23,69.79,66.4,68.64,3932500.0],["2025-08-01",67.65,67.65,65.31,65.65,2788300.0],["2025-08-04",66.2,66.28,64.63,64.86,2657300.0],["2025-08-05",65.68,65.68,63.5,64.78,7144600.0],["2025-08-06",65.83,66.08,64.81,65.12,2209600.0],["2025-08-07",65.84,66.29,65.3,65.8,3082700.0],["2025-08-08",65.66,67.08,65.41,66.9,1948300.0],["2025-08-11",67.42,68.15,66.6,66.78,2344000.0],["2025-08-12",67.2,71.77,67.06,71.7,4128100.0],["2025-08-13",71.88,74.76,71.58,74.72,2879100.0],["2025-08-14",73.35,74.4,72.45,74.29,2727400.0],["2025-08-15",74.5,74.85,73.96,74.18,1896300.0],["2025-08-18",74.1,76.16,74.01,75.71,3216400.0],["2025-08-19",75.89,77.09,75.46,76.14,1563000.0],["2025-08-20",75.15,76.05,74.6,75.15,2470900.0],["2025-08-21",74.36,74.54,73.29,74.37,1679300.0],["2025-08-22",74.9,78.44,74.15,78.43,2149500.0],["2025-08-25",78.02,79.04,77.98,78.83,1601100.0],["2025-08-26",78.52,80.02,78.5,79.88,3674500.0],["2025-08-27",80.5,81.13,79.46,79.95,2562500.0],["2025-08-28",80.28,80.52,79.19,80.3,2062200.0],["2025-08-29",80.37,80.64,79.08,79.53,1834000.0],["2025-09-02",78.12,78.89,77.5,78.39,3164300.0],["2025-09-03",78.86,80.46,78.8,79.63,3122300.0],["2025-09-04",79.78,80.62,79.32,80.45,1807700.0],["2025-09-05",81.4,82.05,79.69,80.44,2586500.0],["2025-09-08",80.26,82.35,79.5,82.3,2073700.0],["2025-09-09",82.15,82.74,80.78,82.14,1661200.0],["2025-09-10",81.72,82.11,80.46,81.61,2738600.0],["2025-09-11",82.5,84.47,82.2,83.72,2399300.0],["2025-09-12",84.72,84.72,82.59,82.79,1662200.0],["2025-09-15",82.95,84.08,82.58,82.8,1586400.0],["2025-09-16",82.74,83.3,81.14,83.12,2903800.0],["2025-09-17",83.0,84.65,81.9,82.88,1788600.0],["2025-09-18",83.21,85.57,82.51,85.37,2137000.0],["2025-09-19",85.09,86.43,84.07,85.28,5223100.0],["2025-09-22",85.57,86.12,84.99,85.39,1991800.0],["2025-09-23",85.93,86.5,85.15,85.46,2121900.0],["2025-09-24",84.82,85.73,84.23,85.04,2193500.0],["2025-09-25",83.79,84.85,83.16,84.72,1870100.0],["2025-09-26",84.87,86.33,84.7,86.22,1255000.0],["2025-09-29",87.0,87.0,85.42,85.77,1246400.0],["2025-09-30",85.83,86.38,84.92,86.22,1306200.0],["2025-10-01",86.03,87.67,85.88,87.1,1912800.0],["2025-10-02",87.5,87.73,85.97,87.36,1842700.0],["2025-10-03",87.38,88.24,87.15,87.98,1918400.0],["2025-10-06",88.35,88.8,87.38,87.6,1719400.0],["2025-10-07",87.59,87.62,84.68,85.26,2243700.0],["2025-10-08",86.08,86.08,84.11,84.46,1750800.0],["2025-10-09",84.28,84.28,82.01,82.71,2528500.0],["2025-10-10",83.9,84.44,80.61,80.7,1689800.0],["2025-10-13",81.52,82.3,81.19,81.7,1380000.0],["2025-10-14",80.25,83.09,79.96,82.73,1140800.0],["2025-10-15",83.2,84.06,82.73,83.64,1505500.0],["2025-10-16",83.94,84.53,82.74,83.49,1513200.0],["2025-10-17",82.92,83.88,82.14,82.76,1815400.0],["2025-10-20",83.31,83.93,82.86,83.4,1177000.0],["2025-10-21",83.91,86.67,83.29,85.59,1899700.0],["2025-10-22",85.21,86.11,83.67,84.48,1503600.0],["2025-10-23",84.51,85.75,84.51,84.97,1410700.0],["2025-10-24",85.99,86.49,85.37,86.19,1195600.0],["2025-10-27",86.86,87.0,85.53,86.11,1130400.0],["2025-10-28",85.99,87.32,85.28,86.64,1680500.0],["2025-10-29",85.85,87.4,85.48,85.77,2739200.0],["2025-10-30",81.35,84.4,80.67,82.12,2916400.0],["2025-10-31",81.1,82.11,80.7,81.1,2988700.0],["2025-11-03",80.86,83.07,80.32,81.77,4010100.0],["2025-11-04",80.66,82.0,80.07,80.85,2950800.0],["2025-11-05",80.82,83.79,80.5,83.61,3217300.0],["2025-11-06",83.11,84.34,81.36,82.1,1994900.0],["2025-11-07",81.97,83.71,81.66,83.66,2230900.0],["2025-11-10",84.0,84.26,82.46,82.56,1979200.0],["2025-11-11",82.66,83.41,81.53,81.6,1933000.0],["2025-11-12",81.82,83.58,81.76,82.74,1827900.0],["2025-11-13",82.72,83.62,80.67,81.05,1890400.0],["2025-11-14",79.64,80.13,78.64,78.91,2296500.0],["2025-11-17",78.26,78.49,76.55,76.85,2371300.0],["2025-11-18",76.01,76.81,75.11,75.77,3433900.0],["2025-11-19",75.81,75.81,72.25,72.36,3703600.0],["2025-11-20",73.05,74.18,69.63,70.28,3310600.0],["2025-11-21",70.89,74.69,70.89,74.13,3136700.0],["2025-11-24",74.7,75.39,74.08,74.85,3084800.0],["2025-11-25",75.24,76.73,74.9,76.38,1953700.0],["2025-11-26",76.0,77.42,75.64,76.83,1455900.0],["2025-11-28",77.39,78.48,77.2,77.55,907600.0],["2025-12-01",77.33,78.31,76.79,76.94,2182200.0],["2025-12-02",77.51,77.86,76.77,77.48,2707500.0],["2025-12-03",77.38,78.66,77.34,78.09,1746300.0],["2025-12-04",77.88,78.65,75.89,76.44,1922600.0],["2025-12-05",76.6,77.73,76.37,76.37,1809000.0],["2025-12-08",76.88,77.32,75.52,77.08,2474100.0],["2025-12-09",76.38,77.48,76.29,76.35,1616700.0],["2025-12-10",76.44,78.66,76.05,78.55,2030400.0],["2025-12-11",78.71,80.08,78.42,79.9,2002500.0],["2025-12-12",80.05,80.63,78.43,78.78,1215800.0],["2025-12-15",78.61,79.0,76.89,77.35,2007200.0],["2025-12-16",77.58,77.94,76.56,77.42,2372000.0],["2025-12-17",77.43,77.51,75.94,76.75,2079300.0],["2025-12-18",77.64,78.9,76.92,77.59,2453700.0],["2025-12-19",77.94,78.99,77.23,78.29,5779400.0],["2025-12-22",78.29,78.6,77.0,77.2,2568000.0],["2025-12-23",77.04,77.1,75.62,76.36,1899400.0],["2025-12-24",76.6,76.86,76.16,76.77,747500.0],["2025-12-26",76.76,77.01,76.24,76.91,896800.0],["2025-12-29",76.73,77.0,76.33,76.79,993700.0],["2025-12-30",76.66,77.05,76.34,76.9,1050900.0],["2025-12-31",76.74,76.78,76.0,76.09,969400.0],["2026-01-02",76.83,78.54,76.33,78.44,1877800.0],["2026-01-05",78.26,80.8,78.17,80.52,1691400.0],["2026-01-06",80.19,82.68,79.84,82.61,2008300.0],["2026-01-07",82.42,82.95,81.35,82.15,1874800.0],["2026-01-08",83.56,87.44,83.54,86.45,2764900.0],["2026-01-09",86.89,88.81,85.7,88.67,2515400.0],["2026-01-12",87.86,88.02,86.71,86.83,3305100.0],["2026-01-13",88.1,88.93,86.97,88.25,1990500.0],["2026-01-14",88.5,88.84,82.9,82.93,4331900.0],["2026-01-15",84.21,84.97,82.24,82.61,2435300.0],["2026-01-16",82.64,83.01,77.45,78.61,4573200.0],["2026-01-20",77.27,78.13,76.89,77.17,2859700.0],["2026-01-21",77.98,81.12,77.67,80.27,3075700.0],["2026-01-22",80.51,81.78,77.37,77.53,1957600.0],["2026-01-23",77.17,77.89,76.04,76.47,1507800.0],["2026-01-26",76.46,77.12,75.98,77.04,1275800.0],["2026-01-27",78.26,78.6,76.92,78.01,1615500.0],["2026-01-28",77.97,78.94,77.59,77.81,2606000.0],["2026-01-29",78.22,79.55,77.29,78.83,2116800.0],["2026-01-30",76.46,76.91,74.62,75.75,3350300.0],["2026-02-02",74.61,79.0,74.61,77.98,3325300.0],["2026-02-03",79.53,80.98,76.93,78.2,4162000.0],["2026-02-04",79.5,83.08,78.83,81.01,2439900.0],["2026-02-05",80.87,81.41,79.51,79.72,1910500.0],["2026-02-06",80.29,82.52,79.91,82.38,1069300.0],["2026-02-09",82.38,84.27,82.12,83.37,1819400.0],["2026-02-10",83.43,85.33,83.37,85.15,1650000.0],["2026-02-11",85.48,86.8,82.76,83.76,2603900.0],["2026-02-12",84.37,86.47,82.3,83.0,2670900.0],["2026-02-13",83.13,85.82,82.97,85.2,2459000.0],["2026-02-17",84.99,85.75,81.66,82.77,1723100.0],["2026-02-18",82.69,84.33,82.38,83.81,1315700.0],["2026-02-19",82.4,82.4,79.22,80.46,1388200.0],["2026-02-20",80.38,80.82,78.81,79.57,1826400.0],["2026-02-23",79.1,79.19,76.46,76.87,1809800.0],["2026-02-24",77.27,79.26,76.39,77.69,2193100.0],["2026-02-25",77.9,78.12,75.89,76.44,1406500.0],["2026-02-26",77.07,78.28,75.5,77.04,1812300.0],["2026-02-27",75.76,76.07,73.31,73.54,3472200.0],["2026-03-02",71.87,73.04,70.61,72.47,1999200.0],["2026-03-03",70.08,71.65,69.12,71.4,2088000.0],["2026-03-04",72.14,73.77,71.76,73.39,2727400.0],["2026-03-05",72.79,73.74,71.3,72.21,2119100.0],["2026-03-06",72.18,73.31,70.48,72.7,2378200.0],["2026-03-09",71.0,73.3,69.73,72.85,2812100.0],["2026-03-10",73.19,73.19,71.68,72.05,2345200.0],["2026-03-11",71.5,72.95,70.1,70.32,2240400.0],["2026-03-12",70.7,71.47,69.27,70.07,2914400.0],["2026-03-13",70.74,71.19,69.86,70.5,2163800.0],["2026-03-16",70.76,72.43,70.49,71.57,2685200.0],["2026-03-17",72.47,73.04,71.34,72.02,2011900.0],["2026-03-18",70.66,71.92,70.06,70.13,1873500.0],["2026-03-19",69.03,70.0,68.3,69.17,2489300.0],["2026-03-20",69.08,69.24,67.48,68.1,7502200.0],["2026-03-23",70.24,71.37,69.51,70.98,1886900.0],["2026-03-24",70.09,72.14,70.03,70.92,2135300.0],["2026-03-25",71.15,72.18,70.55,70.89,1937500.0],["2026-03-26",70.04,71.69,70.0,70.95,1659000.0],["2026-03-27",69.93,70.29,66.96,67.04,2758300.0],["2026-03-30",67.96,67.96,65.63,66.64,2587400.0],["2026-03-31",67.72,70.24,67.28,69.44,2324200.0],["2026-04-01",60.16,62.34,59.66,62.09,4785300.0],["2026-04-02",60.8,62.17,59.16,60.99,4050200.0],["2026-04-06",60.64,60.95,59.74,60.36,1758800.0],["2026-04-07",59.84,60.03,57.76,58.22,3040200.0],["2026-04-08",61.42,62.59,60.27,60.73,3082300.0],["2026-04-09",60.35,60.88,59.26,60.12,2679300.0],["2026-04-10",60.57,61.01,59.48,59.65,2365500.0],["2026-04-13",58.94,59.65,58.28,59.36,2606500.0],["2026-04-14",59.83,60.6,59.01,59.07,2920000.0],["2026-04-15",58.92,59.47,57.54,58.46,2383100.0],["2026-04-16",58.61,59.22,56.56,57.52,4063000.0],["2026-04-17",59.45,61.62,59.45,59.62,3501100.0],["2026-04-20",59.24,60.89,59.23,60.83,2004400.0],["2026-04-21",61.02,62.43,60.68,60.8,2190200.0],["2026-04-22",61.18,61.67,60.03,60.86,2658500.0],["2026-04-23",60.48,61.06,59.43,60.41,1942800.0],["2026-04-24",60.44,61.1,59.65,60.1,1762500.0],["2026-04-27",60.03,60.89,59.74,60.07,2199900.0],["2026-04-28",59.95,60.19,58.73,59.12,2664500.0],["2026-04-29",58.83,59.14,58.26,58.33,2347400.0],["2026-04-30",58.61,60.49,58.52,60.26,2289600.0],["2026-05-01",60.29,61.03,59.66,60.49,2473700.0],["2026-05-04",60.13,60.84,59.24,59.53,3085300.0],["2026-05-05",58.11,59.28,52.38,54.83,10166300.0],["2026-05-06",55.46,57.71,55.46,56.8,4980100.0],["2026-05-07",57.16,58.05,56.76,57.11,4418400.0],["2026-05-08",57.93,58.27,57.01,57.94,5007500.0],["2026-05-11",57.14,57.6,55.39,55.41,3798200.0],["2026-05-12",55.71,56.44,54.83,54.95,2750100.0],["2026-05-13",55.43,56.48,53.99,54.21,4280100.0],["2026-05-14",55.05,57.78,54.83,57.56,4034900.0],["2026-05-15",56.74,56.99,54.3,54.34,4684200.0],["2026-05-18",54.21,55.02,52.94,53.01,2894500.0],["2026-05-19",52.28,53.78,51.68,52.57,4442600.0],["2026-05-20",53.08,54.65,52.27,54.57,2597900.0],["2026-05-21",53.7,56.1,53.58,55.85,2448500.0],["2026-05-22",56.32,57.73,55.87,57.36,2833500.0],["2026-05-26",57.94,58.98,57.71,58.76,2752500.0],["2026-05-27",59.59,62.17,59.59,61.9,3622700.0],["2026-05-28",62.37,63.95,62.27,63.67,3850600.0],["2026-05-29",63.73,68.18,63.21,67.94,8571900.0],["2026-06-01",67.31,68.84,66.78,68.6,5021900.0],["2026-06-02",69.0,74.3,68.84,73.85,6761500.0],["2026-06-03",73.1,78.49,72.76,76.82,6969400.0],["2026-06-04",76.31,76.5,72.17,72.92,6390400.0],["2026-06-05",72.01,73.01,68.35,68.6,5326100.0],["2026-06-08",69.01,70.73,68.53,69.29,2731500.0],["2026-06-09",70.0,70.93,66.24,68.48,4118600.0],["2026-06-10",67.4,68.52,65.13,65.2,2676600.0],["2026-06-11",65.55,68.3,64.64,67.96,2691400.0],["2026-06-12",68.86,69.6,67.74,68.05,1965800.0],["2026-06-15",69.28,70.36,66.51,66.62,2707800.0],["2026-06-16",66.66,67.07,65.43,65.68,2588300.0],["2026-06-17",65.17,65.67,62.56,62.87,3227200.0],["2026-06-18",63.77,64.86,62.93,63.68,5457100.0],["2026-06-22",63.85,65.75,63.42,63.57,2913800.0],["2026-06-23",62.27,62.85,61.39,61.42,2614700.0],["2026-06-24",61.7,62.38,60.3,60.42,2709500.0],["2026-06-25",61.29,62.17,60.68,61.97,2494300.0],["2026-06-26",60.59,61.61,59.41,60.32,4246800.0],["2026-06-29",60.49,60.53,58.34,59.23,2624200.0],["2026-06-30",59.06,61.6,59.06,61.38,2822800.0],["2026-07-01",60.54,62.97,60.19,60.28,3158700.0],["2026-07-02",61.16,62.13,57.88,58.89,2246400.0],["2026-07-06",59.35,60.25,58.795,59.73,2332893.25665],["2026-07-07",59.07,59.58,58.15,58.85,3490278.923922],["2026-07-08",57.75,58.805,56.5101,58.57,3137846.671816],["2026-07-09",58.86,60.5297,58.19,59.86,2219056.352603],["2026-07-10",60.24,61.37,60.05,60.57,1816611.365336],["2026-07-13",61.1,61.74,58.73,59.23,2311570.256116],["2026-07-14",59.65,60,57.71,58.06,1984071.529514],["2026-07-15",58.93,59.24,58.11,58.96,1848600.991478],["2026-07-16",58.44,59.6099,58.44,59.26,2373117.637087],["2026-07-17",58.33,59.28,57.31,57.47,1969493.758358],["2026-07-20",57.62,58.07,56.51,57.31,2337454.156689],["2026-07-21",57.97,59.2,57.4008,57.91,1513099.431689],["2026-07-22",57.81,58.73,57.81,58.22,1347986.258104],["2026-07-23",57.55,57.8,55.65,56.1,4077296.437152],["2026-07-24",56.26,57.23,56.25,56.55,1976930.20591],["2026-07-27",57.37,57.73,56.37,57.45,1491857.459012],["2026-07-28",57.48,59.6,57.48,59.4,2175490.215878],["2026-07-29",58.95,59.74,57.83,57.97,1920552.078059],["2026-07-30",58.25,58.715,56.46,58.09,2384628.596338],["2026-07-31",57.62,57.785,55.42,56.47,3830673.546913],["2026-08-03",57,57.78,56.22,57.23,4690661.638053],["2026-08-04",50.45,51,46.415,47.72,16943768.923071],["2026-08-05",47.49,47.66,46.42,47.01,9104283.402957],["2026-08-06",46.63,48.225,46.16,46.3,6221478.342419],["2026-08-07",47.55,49.56,47.14,49.55,5963435.435416],["2026-08-10",49.06,49.89,48.6,48.82,980782.87928],["2026-08-11",49.63,50.51,49.5,49.62,3618820.936266],["2026-08-12",50.4,50.4,47.855,48.48,3751908.621212],["2026-08-13",49.25,49.45,48.1,49.17,4508366.043124],["2026-08-14",49.19,49.73,48.555,49.56,2419913.897014]]}