{"t":"GM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-11-18",25.982,26.7169,25.158,25.3807,457044300.0],["2010-11-19",25.351,25.6108,24.5789,25.4326,107842000.0],["2010-11-22",25.3881,25.596,25.0986,25.299,36650600.0],["2010-11-23",25.2025,25.2322,24.6383,24.6829,31170200.0],["2010-11-24",25.0392,25.0912,24.6606,24.8536,26138000.0],["2010-11-26",24.8017,25.0986,24.6532,25.0912,12301200.0],["2010-11-29",25.0912,25.0986,24.5493,25.0912,27776900.0],["2010-11-30",24.8907,25.4252,24.7645,25.3881,57476900.0],["2010-12-01",25.7222,25.9449,25.5514,25.8187,34633200.0],["2010-12-02",25.9226,25.9671,25.6182,25.7444,23196100.0],["2010-12-03",25.6479,25.685,25.2174,25.6479,19395200.0],["2010-12-06",25.596,25.8187,25.544,25.596,11676500.0],["2010-12-07",25.7964,25.9003,25.5811,25.7444,20823000.0],["2010-12-08",25.6925,25.7815,25.4846,25.5737,12603900.0],["2010-12-09",25.5069,25.5588,24.9575,25.0466,18402200.0],["2010-12-10",25.1283,25.2322,24.8907,25.0986,11741700.0],["2010-12-13",25.2099,25.2767,25.0169,25.0912,11029300.0],["2010-12-14",25.0392,25.1802,24.8313,25.158,15165600.0],["2010-12-15",25.0986,25.2471,24.9501,24.9501,10182700.0],["2010-12-16",24.9204,25.1357,24.913,24.9501,9885700.0],["2010-12-17",24.8907,25.2396,24.6383,25.2396,35681600.0],["2010-12-20",25.1728,25.2768,25.0466,25.0615,12476400.0],["2010-12-21",25.1357,25.1951,25.0318,25.1283,9012400.0],["2010-12-22",25.0318,25.9449,24.8907,25.9226,20935100.0],["2010-12-23",25.737,26.368,25.6999,25.8409,20529200.0],["2010-12-27",25.544,25.9003,25.3807,25.685,7368300.0],["2010-12-28",26.2641,26.4793,26.0339,26.2195,23489000.0],["2010-12-29",26.3309,26.947,26.1676,26.7392,20960800.0],["2010-12-30",26.7985,27.4518,26.7392,27.333,16980800.0],["2010-12-31",27.3479,27.437,27.1475,27.3627,6163900.0],["2011-01-03",27.7042,28.209,27.4889,27.5112,24874900.0],["2011-01-04",27.5409,28.2016,27.2291,28.1348,32363400.0],["2011-01-05",27.8156,28.4317,27.8156,28.261,22503900.0],["2011-01-06",28.3872,29.3077,28.261,28.8771,38556900.0],["2011-01-07",28.8326,29.1963,28.5876,28.9365,19901100.0],["2011-01-10",29.2037,29.2186,28.5356,28.6247,18341600.0],["2011-01-11",28.6989,29.2706,28.5876,28.7658,14856500.0],["2011-01-12",28.9142,29.226,28.4837,28.6692,16773900.0],["2011-01-13",28.6989,28.7361,28.2907,28.4094,11358300.0],["2011-01-14",28.3426,28.5579,28.2387,28.3575,5894200.0],["2011-01-18",28.2461,28.454,27.7042,28.2313,8918200.0],["2011-01-19",28.0457,28.157,27.6597,27.7636,12667700.0],["2011-01-20",27.5483,27.6819,26.9247,27.6003,15844900.0],["2011-01-21",27.7116,28.0976,27.333,27.6448,9548500.0],["2011-01-24",27.9937,28.1051,27.4889,27.9417,12202800.0],["2011-01-25",28.0976,28.5727,27.9937,28.5059,12318700.0],["2011-01-26",28.7658,28.8845,28.1051,28.1273,11534600.0],["2011-01-27",28.3575,28.9142,28.2313,28.7064,13950000.0],["2011-01-28",28.209,28.2238,26.7317,27.1697,37134600.0],["2011-01-31",27.385,27.5038,26.6427,27.0881,13954800.0],["2011-02-01",27.4147,27.6374,26.8208,27.0584,28091600.0],["2011-02-02",27.0658,27.14,26.4125,26.4868,17434700.0],["2011-02-03",26.702,26.7689,26.0785,26.7689,19350000.0],["2011-02-04",26.9099,27.2662,26.6427,27.1623,11115000.0],["2011-02-07",27.4295,27.5335,27.1771,27.244,7328800.0],["2011-02-08",27.4444,27.5038,27.0212,27.385,6243000.0],["2011-02-09",27.333,27.3998,26.9322,27.0287,6399300.0],["2011-02-10",26.8505,27.1994,26.368,26.6352,11542400.0],["2011-02-11",26.5461,27.1474,26.3903,27.0584,13508300.0],["2011-02-14",27.1326,27.14,26.3309,26.9396,7121200.0],["2011-02-15",26.8654,27.0287,26.5758,26.806,10336500.0],["2011-02-16",26.806,27.3479,26.7392,27.2811,8680900.0],["2011-02-17",27.1326,27.244,26.947,26.999,7463000.0],["2011-02-18",27.0361,27.2885,27.0064,27.1029,6815800.0],["2011-02-22",26.6204,26.8357,26.316,26.5536,13937400.0],["2011-02-23",26.613,26.6798,25.0912,25.6776,28192500.0],["2011-02-24",25.9077,25.982,23.7921,24.5121,63562800.0],["2011-02-25",24.9947,25.3881,24.5344,24.6829,29017800.0],["2011-02-28",24.861,25.0466,24.3934,24.8907,15886400.0],["2011-03-01",25.0095,25.054,24.0742,24.4602,27321600.0],["2011-03-02",24.423,24.6235,24.1929,24.4082,14306700.0],["2011-03-03",24.5196,24.6235,24.2375,24.5196,17614800.0],["2011-03-04",24.5492,24.5567,23.7624,24.0445,24240900.0],["2011-03-07",24.0148,24.1261,23.3986,23.5322,15077100.0],["2011-03-08",23.5619,24.3637,23.5248,24.2894,14509400.0],["2011-03-09",24.3043,24.3191,23.8292,23.9405,11225600.0],["2011-03-10",23.3615,23.5916,22.9755,23.3244,38333600.0],["2011-03-11",23.1982,23.7995,23.1908,23.703,14024000.0],["2011-03-14",23.8589,23.9776,23.3318,23.4506,9976500.0],["2011-03-15",22.9978,24.1187,22.7528,24.0148,21471300.0],["2011-03-16",24.0667,24.1484,23.3095,23.5916,14148900.0],["2011-03-17",23.8886,24.0445,23.2576,23.3392,11025600.0],["2011-03-18",23.5619,23.7178,23.3244,23.6436,9861200.0],["2011-03-21",23.9331,23.9776,23.1833,23.2205,13196500.0],["2011-03-22",23.2205,23.2724,22.6489,22.8196,16982100.0],["2011-03-23",22.7157,23.2205,22.4187,23.1314,23016000.0],["2011-03-24",23.2501,23.458,23.1908,23.3021,15743100.0],["2011-03-25",23.3764,23.5322,23.0794,23.3615,15242300.0],["2011-03-28",23.4432,23.4432,22.9012,22.9012,10302600.0],["2011-03-29",22.9606,23.1388,22.7751,23.0868,9756700.0],["2011-03-30",23.1314,23.4877,23.0423,23.4209,7657000.0],["2011-03-31",23.3095,23.4209,23.0126,23.0349,8976600.0],["2011-04-01",23.3021,24.2226,22.8938,24.0593,29883100.0],["2011-04-04",24.1261,24.2894,23.9034,24.0445,12331400.0],["2011-04-05",23.9925,24.4008,23.8292,24.4008,10106900.0],["2011-04-06",24.4973,24.7051,24.141,24.4008,8160100.0],["2011-04-07",24.3785,24.3785,23.8069,23.9851,11242400.0],["2011-04-08",24.0519,24.3117,23.2576,23.3986,16057700.0],["2011-04-11",23.265,23.3467,22.6785,22.8419,15179100.0],["2011-04-12",22.5672,23.265,22.3445,23.124,19648600.0],["2011-04-13",23.1833,23.2502,22.7082,22.9087,13781100.0],["2011-04-14",22.7528,22.9087,22.5301,22.7008,9044800.0],["2011-04-15",22.7082,22.8047,22.4039,22.4484,9882800.0],["2011-04-18",22.3148,22.5227,22.196,22.248,12745600.0],["2011-04-19",22.1292,22.2035,21.6541,21.9659,19914800.0],["2011-04-20",22.0921,22.5523,21.8397,22.2183,22038100.0],["2011-04-21",22.3074,23.0126,22.2777,22.9755,18920800.0],["2011-04-25",23.0126,23.1537,22.5078,23.1165,15442500.0],["2011-04-26",23.3021,23.3912,22.9829,23.213,15700000.0],["2011-04-27",23.3615,23.5991,23.2205,23.5916,14945600.0],["2011-04-28",23.5768,23.8292,23.3689,23.6881,15810100.0],["2011-04-29",23.7475,24.1855,23.6881,23.8218,13774600.0],["2011-05-02",24.0593,24.1261,23.6956,23.8886,11014500.0],["2011-05-03",24.037,24.6458,24.0222,24.4899,29894800.0],["2011-05-04",24.6161,24.8462,24.282,24.527,20492000.0],["2011-05-05",23.7995,24.2597,23.3763,23.7698,26623400.0],["2011-05-06",24.1261,24.2003,23.6362,23.6881,12801800.0],["2011-05-09",23.5619,23.7995,23.2798,23.3021,10716400.0],["2011-05-10",23.3615,23.4877,23.2576,23.4654,7841900.0],["2011-05-11",23.4357,23.651,23.0943,23.2353,9073300.0],["2011-05-12",23.0646,23.458,22.9606,23.3244,14128200.0],["2011-05-13",23.3541,23.4135,22.9013,23.0646,10837200.0],["2011-05-16",23.1982,23.3838,23.072,23.0868,7291700.0],["2011-05-17",23.0571,23.2947,22.8864,23.0868,11191200.0],["2011-05-18",23.0646,23.4729,23.0126,23.3986,9949400.0],["2011-05-19",23.406,23.5991,23.2427,23.3615,9575300.0],["2011-05-20",23.2798,23.3838,23.0868,23.1462,7224100.0],["2011-05-23",22.7751,23.1314,22.6414,22.9829,8971700.0],["2011-05-24",23.1091,23.1611,22.6414,22.8864,8779100.0],["2011-05-25",22.686,23.2947,22.6414,23.213,14390800.0],["2011-05-26",23.072,23.0868,22.6563,22.7751,12244400.0],["2011-05-27",22.8419,23.3689,22.7082,23.2205,9114200.0],["2011-05-31",23.3392,23.6584,23.1091,23.6139,22938900.0],["2011-06-01",23.5322,23.5322,22.3816,22.441,19134400.0],["2011-06-02",22.5152,22.686,21.8249,21.9733,22440900.0],["2011-06-03",21.7358,21.9436,21.4537,21.617,21968400.0],["2011-06-06",21.5428,21.8323,21.1939,21.2013,13416100.0],["2011-06-07",21.4463,21.5576,21.0751,21.3646,15237900.0],["2011-06-08",21.1716,21.7803,21.0825,21.424,16534000.0],["2011-06-09",21.6764,21.9585,21.4611,21.862,13593600.0],["2011-06-10",21.7506,21.7506,21.2681,21.4166,11734000.0],["2011-06-13",21.4537,21.5873,21.0009,21.2236,9791900.0],["2011-06-14",21.4685,21.8917,21.424,21.6096,10948400.0],["2011-06-15",21.3572,21.6096,21.2607,21.4908,11669900.0],["2011-06-16",21.3052,21.5205,20.9118,21.2236,14079400.0],["2011-06-17",21.3275,21.5725,21.2087,21.5279,16732300.0],["2011-06-20",21.4314,21.9733,21.3572,21.9139,9038000.0],["2011-06-21",21.9065,22.2703,21.8471,21.9659,12648300.0],["2011-06-22",21.9882,22.4039,21.8991,22.248,15520300.0],["2011-06-23",21.9214,22.4187,21.7655,22.3742,13780400.0],["2011-06-24",22.3816,22.493,22.0179,22.2109,50062300.0],["2011-06-27",22.1144,22.6117,21.9733,22.4633,15348000.0],["2011-06-28",22.4262,22.8567,22.4039,22.6414,12698300.0],["2011-06-29",22.8567,22.8567,22.4558,22.493,12716100.0],["2011-06-30",22.493,22.686,22.4336,22.5375,18645700.0],["2011-07-01",22.5301,22.9087,22.2109,22.7008,18098400.0],["2011-07-05",22.9161,23.2798,22.7008,22.9087,8836900.0],["2011-07-06",23.2873,23.5174,23.0794,23.1536,14223700.0],["2011-07-07",23.5991,23.8143,23.4951,23.6065,13339400.0],["2011-07-08",23.1982,23.5322,23.1314,23.4432,9872100.0],["2011-07-11",22.9978,23.1611,22.6785,22.827,8376600.0],["2011-07-12",22.4484,22.9681,22.2851,22.7751,10536600.0],["2011-07-13",22.9161,23.2353,22.7231,22.827,8093200.0],["2011-07-14",22.9012,22.9903,22.2925,22.3445,10800200.0],["2011-07-15",22.5598,22.7305,21.9139,22.0921,10400000.0],["2011-07-18",21.9511,22.0104,21.2458,21.6022,13850000.0],["2011-07-19",21.6764,21.8917,21.3498,21.7729,10283400.0],["2011-07-20",21.862,21.8842,21.565,21.7061,6997900.0],["2011-07-21",21.8174,22.2851,21.6467,22.2406,12231600.0],["2011-07-22",22.248,22.4855,22.1812,22.3445,7820100.0],["2011-07-25",21.9214,22.1515,21.8174,21.8991,8690700.0],["2011-07-26",22.0253,22.0476,21.4982,21.5947,9268400.0],["2011-07-27",21.4537,21.5279,20.8078,20.8895,14552900.0],["2011-07-28",20.9489,21.4537,20.8004,20.8598,11029000.0],["2011-07-29",20.5035,20.8598,20.2734,20.548,12182900.0],["2011-08-01",21.4388,21.4388,20.5629,20.8375,12825600.0],["2011-08-02",20.6,20.8524,20.0581,20.0803,18222000.0],["2011-08-03",20.0655,20.1694,19.3974,20.1694,15790400.0],["2011-08-04",20.162,20.1917,19.0856,19.2935,38839500.0],["2011-08-05",19.3529,19.6424,18.18,19.531,34926100.0],["2011-08-08",18.269,18.8184,17.6603,18.2393,32608700.0],["2011-08-09",18.6254,18.9743,17.8162,18.9594,26704600.0],["2011-08-10",18.3062,18.5585,17.69,17.7568,20642400.0],["2011-08-11",17.8979,19.4271,17.8979,19.1598,25179600.0],["2011-08-12",19.5236,19.6721,18.9223,19.1153,18861500.0],["2011-08-15",19.3232,19.7018,19.145,19.6127,12994800.0],["2011-08-16",19.4642,19.8131,19.0708,19.1747,10145500.0],["2011-08-17",19.3009,19.3677,18.4843,18.514,12062000.0],["2011-08-18",17.8088,17.8756,17.2743,17.5193,15853700.0],["2011-08-19",17.2595,17.4005,16.1162,16.4503,34432900.0],["2011-08-22",16.7324,16.866,15.7228,16.1162,27158700.0],["2011-08-23",16.1682,16.3761,15.7451,16.3761,20007100.0],["2011-08-24",16.2499,16.621,16.0123,16.6062,14527400.0],["2011-08-25",16.6953,16.8809,16.4058,16.5542,11099900.0],["2011-08-26",16.48,17.1333,16.1831,16.9774,10278000.0],["2011-08-29",17.2966,17.7865,17.2743,17.6603,10642100.0],["2011-08-30",17.4153,17.6232,17.111,17.5044,8142900.0],["2011-08-31",17.7197,18.18,17.69,17.8385,12329600.0],["2011-09-01",17.883,18.0018,17.0071,17.0961,16926200.0],["2011-09-02",16.6359,16.7398,16.1311,16.3835,14086700.0],["2011-09-06",15.8564,16.0197,15.5001,15.9158,14282500.0],["2011-09-07",16.1979,17.1036,16.1979,16.9699,13412200.0],["2011-09-08",16.918,17.1704,16.5097,16.6878,11782500.0],["2011-09-09",16.5988,16.6656,15.9381,16.1534,11920600.0],["2011-09-12",15.7005,16.2944,15.5892,16.235,9325700.0],["2011-09-13",16.235,16.5765,15.9604,16.3315,11189600.0],["2011-09-14",16.4948,16.6953,16.0494,16.4651,11623100.0],["2011-09-15",16.7695,16.918,16.4429,16.8512,8039200.0],["2011-09-16",16.8363,16.9031,16.5839,16.7843,7932400.0],["2011-09-19",16.4429,17.2001,16.3686,17.111,14082400.0],["2011-09-20",17.111,17.1481,16.6433,16.6507,9507100.0],["2011-09-21",16.621,16.8512,15.7525,15.797,9850700.0],["2011-09-22",15.2848,15.5818,14.8765,15.025,17284200.0],["2011-09-23",14.6761,15.797,14.6761,15.5892,13722000.0],["2011-09-26",15.8267,15.9158,15.2403,15.6486,8503500.0],["2011-09-27",16.0346,16.2053,15.6486,15.7302,11170900.0],["2011-09-28",15.7376,15.9158,15.1215,15.1512,10120900.0],["2011-09-29",15.3813,15.5669,14.9359,15.411,10781000.0],["2011-09-30",15.1735,15.218,14.9211,14.9805,10151100.0],["2011-10-03",14.9433,15.5149,14.587,14.6464,13950700.0],["2011-10-04",14.4386,15.9307,14.1416,15.901,23800000.0],["2011-10-05",15.8342,16.5468,15.411,16.532,17155800.0],["2011-10-06",16.5542,16.7769,16.1459,16.5913,13553000.0],["2011-10-07",16.7621,17.0219,16.1979,16.3389,14476800.0],["2011-10-10",16.7101,17.0516,16.5988,16.7918,11291700.0],["2011-10-11",16.6507,16.8437,16.5394,16.7027,10258300.0],["2011-10-12",17.0293,17.7939,16.9699,17.3782,17303900.0],["2011-10-13",17.356,17.356,16.7027,17.1852,9858600.0],["2011-10-14",17.5787,17.935,17.3411,17.935,14753200.0],["2011-10-17",17.9424,17.9573,17.1852,17.2075,8633400.0],["2011-10-18",17.2149,17.7197,16.9031,17.4747,14135700.0],["2011-10-19",17.4599,17.4822,17.0442,17.1407,7600700.0],["2011-10-20",17.0887,17.2075,16.7101,17.0442,9488400.0],["2011-10-21",17.3708,18.0983,17.2223,18.076,12352500.0],["2011-10-24",18.0241,18.7367,18.0018,18.5437,13534100.0],["2011-10-25",18.4546,18.6996,17.935,18.4546,11384500.0],["2011-10-26",18.5734,18.7664,18.3284,18.5511,17497500.0],["2011-10-27",19.2044,19.6498,18.707,19.5384,18428600.0],["2011-10-28",19.4642,19.7092,19.3009,19.6349,10718700.0],["2011-10-31",19.2415,19.4197,19.0114,19.1895,8853600.0],["2011-11-01",18.4249,18.4843,17.2595,17.3188,25365200.0],["2011-11-02",17.5935,17.6158,17.0145,17.2223,14355800.0],["2011-11-03",17.6826,17.9053,16.8957,17.8385,19953000.0],["2011-11-04",17.7345,17.7568,17.304,17.5267,9452000.0],["2011-11-07",17.7642,17.9276,17.4599,17.8236,9802800.0],["2011-11-08",17.9647,18.6848,17.8014,18.5882,19891800.0],["2011-11-09",17.1258,17.497,16.4429,16.5617,32911600.0],["2011-11-10",16.6582,16.9625,16.2796,16.8512,15866600.0],["2011-11-11",17.0367,17.1481,16.4948,16.7101,15438300.0],["2011-11-14",16.7472,17.2891,16.7101,17.0664,13433300.0],["2011-11-15",16.9328,17.4673,16.7769,17.3337,13867200.0],["2011-11-16",17.252,17.3337,16.7918,16.814,9297200.0],["2011-11-17",16.866,16.8883,16.0049,16.1756,12692700.0],["2011-11-18",16.339,16.4651,16.0494,16.094,6592500.0],["2011-11-21",15.6634,15.7228,15.2477,15.6263,11757900.0],["2011-11-22",15.5298,15.6783,15.3665,15.3888,7288600.0],["2011-11-23",15.2032,15.3591,14.8914,15.025,9594500.0],["2011-11-25",15.0102,15.3739,15.0027,15.0992,2757600.0],["2011-11-28",15.5521,15.9084,15.3294,15.3962,8959100.0],["2011-11-29",15.3887,15.4778,15.0695,15.077,7665000.0],["2011-11-30",15.604,15.8193,15.5446,15.8045,11147700.0],["2011-12-01",15.7673,16.1608,15.5372,15.5595,12128500.0],["2011-12-02",15.849,16.1311,15.6857,15.797,9781200.0],["2011-12-05",15.9752,16.3241,15.9084,16.0272,9808700.0],["2011-12-06",16.0346,16.2424,15.797,16.094,10668900.0],["2011-12-07",16.0494,16.4132,15.9455,16.287,9194700.0],["2011-12-08",16.1534,16.1534,15.4778,15.5743,11508500.0],["2011-12-09",15.656,15.8861,15.6337,15.7005,6491100.0],["2011-12-12",15.3368,15.515,15.2626,15.4407,6281600.0],["2011-12-13",15.5595,15.5892,14.8097,14.9285,12647100.0],["2011-12-14",14.8097,14.8543,14.4163,14.4534,15053700.0],["2011-12-15",14.6687,15.0102,14.4831,14.9211,10152400.0],["2011-12-16",14.9656,15.2329,14.8246,14.9582,9109900.0],["2011-12-19",14.9359,15.0176,14.1045,14.1416,15608900.0],["2011-12-20",14.4163,14.7726,14.3643,14.6167,13952500.0],["2011-12-21",14.6538,15.1735,14.5351,15.0844,13054600.0],["2011-12-22",15.0324,15.4778,14.973,15.3665,7287200.0],["2011-12-23",15.4481,15.5075,15.1809,15.218,6480600.0],["2011-12-27",15.166,15.166,14.9062,14.9136,5866200.0],["2011-12-28",14.9062,14.9433,14.6687,14.7429,7116200.0],["2011-12-29",14.7355,15.0324,14.6316,15.0027,6891400.0],["2011-12-30",14.9359,15.1215,14.884,15.0473,6971400.0],["2012-01-03",15.463,15.7228,15.4036,15.6263,9321300.0],["2012-01-04",15.6263,15.8638,15.4036,15.7005,7856700.0],["2012-01-05",15.6634,16.5468,15.5595,16.4577,17880600.0],["2012-01-06",16.5245,17.0961,16.5097,17.0145,18234500.0],["2012-01-09",17.2223,17.3931,16.8512,16.9551,12084500.0],["2012-01-10",17.2372,17.3708,16.9106,17.252,13538300.0],["2012-01-11",17.3485,18.2913,17.3263,18.1651,21947000.0],["2012-01-12",18.076,18.4249,17.638,18.3136,16750800.0],["2012-01-13",18.0166,18.2987,17.7494,18.0315,12963100.0],["2012-01-17",18.2616,18.321,17.9424,17.9647,9385800.0],["2012-01-18",18.0166,18.2468,17.8311,18.1948,8919200.0],["2012-01-19",18.3284,18.5437,18.1503,18.4249,15222800.0],["2012-01-20",18.5066,18.6402,18.4398,18.5585,9896400.0],["2012-01-23",18.6625,18.7441,18.4027,18.4992,8923500.0],["2012-01-24",18.4398,18.5066,18.1874,18.4027,8350000.0],["2012-01-25",18.4769,18.566,18.0983,18.4992,13441000.0],["2012-01-26",18.6328,18.9297,18.2616,18.3507,11585300.0],["2012-01-27",17.6677,18.2171,17.3188,18.0909,14784100.0],["2012-01-30",17.8608,18.2393,17.7791,17.9869,6319800.0],["2012-01-31",18.2096,18.2542,17.7791,17.8311,9190800.0],["2012-02-01",18.0612,18.2468,17.8682,18.0909,13337500.0],["2012-02-02",18.2987,18.3284,18.0389,18.0463,6670900.0],["2012-02-03",18.5586,19.6275,18.4027,19.4345,25528100.0],["2012-02-06",19.6498,19.917,19.2638,19.8205,17264100.0],["2012-02-07",19.7611,19.7611,19.4122,19.4642,10764100.0],["2012-02-08",19.531,19.6127,18.9891,19.1153,17524300.0],["2012-02-09",19.2712,19.4642,18.9297,19.1079,7440000.0],["2012-02-10",18.9149,18.9446,18.7441,18.9297,9819000.0],["2012-02-13",19.3009,19.3009,18.7144,18.8109,10503600.0],["2012-02-14",18.7144,18.8926,18.5586,18.8555,9885800.0],["2012-02-15",19.1005,19.1153,18.4843,18.5066,13329000.0],["2012-02-16",18.7738,20.2362,18.759,20.1694,35313600.0],["2012-02-17",20.1694,20.548,20.0507,20.2956,17603600.0],["2012-02-21",20.2659,20.4515,20.0358,20.0878,8593200.0],["2012-02-22",20.1026,20.1397,19.6943,19.7092,10693300.0],["2012-02-23",19.8131,20.2437,19.4939,19.8874,10300900.0],["2012-02-24",19.969,20.0061,19.3454,19.3529,9404600.0],["2012-02-27",19.3529,19.7092,18.9817,19.6424,8600900.0],["2012-02-28",19.6646,19.6943,19.3751,19.4048,7547000.0],["2012-02-29",19.3529,19.7092,19.2415,19.3157,12018900.0],["2012-03-01",19.4419,19.8948,19.4122,19.6498,8893300.0],["2012-03-02",19.7092,19.8576,19.5681,19.6349,8465700.0],["2012-03-05",19.5013,19.5978,19.1524,19.3009,7650500.0],["2012-03-06",18.7887,18.8109,18.0983,18.2468,19071300.0],["2012-03-07",18.373,18.7144,18.373,18.4695,6888800.0],["2012-03-08",18.8332,18.9965,18.6328,18.8926,8646700.0],["2012-03-09",19.0782,19.1673,18.8481,19.0188,6323600.0],["2012-03-12",19.0188,19.0856,18.6699,18.8481,4006300.0],["2012-03-13",18.9149,19.3751,18.8035,19.3529,8361200.0],["2012-03-14",19.3974,19.7389,19.3009,19.5384,9082600.0],["2012-03-15",19.5756,19.7314,19.2118,19.338,10133700.0],["2012-03-16",19.3529,19.3529,18.7516,18.9817,11752400.0],["2012-03-19",18.9297,19.0782,18.7367,18.8481,5462700.0],["2012-03-20",18.6328,18.8703,18.2616,18.6254,10819300.0],["2012-03-21",18.6847,18.9223,18.6328,18.7738,6122800.0],["2012-03-22",18.566,18.7516,18.462,18.5957,5605800.0],["2012-03-23",18.5882,18.7961,18.3878,18.6847,5802800.0],["2012-03-26",18.7293,19.0262,18.6625,18.9891,7957700.0],["2012-03-27",18.8703,19.1895,18.8109,18.8184,6632500.0],["2012-03-28",18.8629,18.9149,18.5734,18.6699,5162000.0],["2012-03-29",18.5734,18.8332,18.514,18.7887,6433300.0],["2012-03-30",18.9223,19.1376,18.6402,19.0411,6035000.0],["2012-04-02",19.3232,19.9764,19.286,19.8651,14465300.0],["2012-04-03",19.776,20.0655,18.759,18.9594,26410400.0],["2012-04-04",18.6328,18.8555,18.4843,18.6328,9785500.0],["2012-04-05",18.5511,18.6922,18.269,18.4175,8211300.0],["2012-04-09",17.9795,18.1131,17.8385,17.9647,7242200.0],["2012-04-10",17.8979,17.9201,17.2892,17.6009,11856100.0],["2012-04-11",17.6974,18.0241,17.6826,17.8385,9260900.0],["2012-04-12",17.8533,18.18,17.8162,18.0389,5041800.0],["2012-04-13",17.9795,18.0315,17.5341,17.6677,7310900.0],["2012-04-16",17.6529,17.7642,17.3411,17.3857,7528500.0],["2012-04-17",17.5119,18.2171,17.4822,17.8459,10256900.0],["2012-04-18",17.7197,18.0315,17.6306,17.9276,6253300.0],["2012-04-19",17.883,18.462,17.7197,17.8236,11206800.0],["2012-04-20",17.8607,17.8607,17.4599,17.5193,12948000.0],["2012-04-23",17.2001,17.2966,16.9996,17.0367,16187700.0],["2012-04-24",17.0887,17.3708,16.9848,16.9922,8679500.0],["2012-04-25",17.1852,17.3411,16.9922,17.304,5548200.0],["2012-04-26",17.1926,17.6306,17.1926,17.6084,8132600.0],["2012-04-27",17.6752,17.883,17.3263,17.4673,10495300.0],["2012-04-30",17.356,17.4376,16.9254,17.0739,8279100.0],["2012-05-01",17.1036,17.4302,16.7769,17.304,10151600.0],["2012-05-02",17.2149,17.2595,16.7992,17.0219,14476300.0],["2012-05-03",17.1704,17.2149,16.4726,16.6062,22816800.0],["2012-05-04",16.48,16.6359,16.1979,16.5988,14830800.0],["2012-05-07",16.235,16.7027,16.2202,16.6359,7853500.0],["2012-05-08",16.5171,16.5913,16.235,16.5023,9317900.0],["2012-05-09",16.2424,16.9254,16.2202,16.6582,9812900.0],["2012-05-10",16.8437,16.9922,16.5839,16.6062,7235100.0],["2012-05-11",16.3315,16.7324,16.3167,16.3315,8045700.0],["2012-05-14",16.1459,16.3093,16.0346,16.0569,9665400.0],["2012-05-15",16.0123,16.2053,15.8416,15.901,7410500.0],["2012-05-16",16.3686,16.7918,16.2202,16.2647,13640200.0],["2012-05-17",16.287,16.532,15.9975,16.042,12132600.0],["2012-05-18",15.9901,16.1014,15.656,15.7228,7532600.0],["2012-05-21",15.8416,16.094,15.7822,15.99,6295900.0],["2012-05-22",16.1162,16.2573,15.8416,15.9604,7021500.0],["2012-05-23",15.8342,16.48,15.8267,16.428,8340500.0],["2012-05-24",16.3167,16.428,16.1979,16.3612,5093400.0],["2012-05-25",16.3612,16.673,16.3315,16.6582,5662000.0],["2012-05-29",16.7918,17.0219,16.7695,16.9625,9790400.0],["2012-05-30",16.7027,16.7027,16.3167,16.6062,7369500.0],["2012-05-31",16.5245,16.6359,16.3315,16.48,6009300.0],["2012-06-01",16.0717,17.3263,15.9232,16.3389,29615400.0],["2012-06-04",16.339,16.3612,15.3368,15.6708,15419800.0],["2012-06-05",15.5743,15.9381,15.5669,15.7748,5645900.0],["2012-06-06",15.9084,16.287,15.8416,16.2053,6122700.0],["2012-06-07",16.4132,16.6136,16.1534,16.2202,5951200.0],["2012-06-08",16.2202,16.3983,15.9603,16.3686,4258600.0],["2012-06-11",16.5394,16.5542,16.2573,16.2721,6050800.0],["2012-06-12",16.2721,16.48,16.094,16.4577,6100200.0],["2012-06-13",16.3612,16.4577,16.1385,16.235,8588100.0],["2012-06-14",16.2128,16.3241,16.0197,16.1831,4534300.0],["2012-06-15",16.1534,16.1905,15.901,16.1385,5714300.0],["2012-06-18",15.9901,16.1237,15.8713,15.9084,6394000.0],["2012-06-19",15.9084,16.3315,15.8861,16.1385,7768600.0],["2012-06-20",16.1682,16.1979,15.797,15.9455,8588900.0],["2012-06-21",15.9232,15.9604,15.2922,15.3219,9193500.0],["2012-06-22",15.5521,15.5521,15.1883,15.2922,6972200.0],["2012-06-25",15.0844,15.1364,14.78,14.78,9975700.0],["2012-06-26",14.8023,14.8765,14.5647,14.7355,8923000.0],["2012-06-27",14.7206,14.832,14.5647,14.5944,8314800.0],["2012-06-28",14.5796,14.7875,14.4682,14.7132,11220900.0],["2012-06-29",14.8468,14.8468,14.2827,14.639,13447400.0],["2012-07-02",14.6241,14.6538,14.3272,14.5276,6307700.0],["2012-07-03",14.6984,15.6783,14.6019,15.3442,10718700.0],["2012-07-05",15.4036,15.7451,15.2477,15.2477,8075600.0],["2012-07-06",15.1067,15.2922,14.884,15.077,6512900.0],["2012-07-09",15.0027,15.1438,14.884,15.0102,5520400.0],["2012-07-10",15.0324,15.2032,14.6464,14.6984,9803300.0],["2012-07-11",14.6613,14.8543,14.5499,14.7726,6668400.0],["2012-07-12",14.5573,14.6761,14.2752,14.3495,14117000.0],["2012-07-13",14.3495,14.6316,14.3049,14.5647,7474700.0],["2012-07-16",14.4534,14.5128,14.2752,14.3866,9066500.0],["2012-07-17",14.5128,14.5499,14.3272,14.5499,7951200.0],["2012-07-18",14.5648,15.0027,14.5276,14.8988,8770400.0],["2012-07-19",14.9359,15.1067,14.8988,14.9508,6855400.0],["2012-07-20",14.8617,14.9656,14.3495,14.3717,8798000.0],["2012-07-23",14.1713,14.3717,13.9931,14.3272,8764600.0],["2012-07-24",14.2901,14.3866,13.9931,14.1193,8202100.0],["2012-07-25",14.1787,14.201,13.8966,13.956,6777100.0],["2012-07-26",14.1193,14.2158,13.9189,14.1861,5571600.0],["2012-07-27",14.2084,14.6167,14.1565,14.6019,6803900.0],["2012-07-30",14.5128,14.587,14.3272,14.3717,4219200.0],["2012-07-31",14.446,14.6761,14.3792,14.6316,5607600.0],["2012-08-01",14.6835,15.2774,14.4237,14.5944,14831900.0],["2012-08-02",14.5425,14.8914,14.0525,14.2084,10881000.0],["2012-08-03",14.2975,14.9211,14.2901,14.8765,9394800.0],["2012-08-06",14.884,14.9211,14.6687,14.7355,6205800.0],["2012-08-07",14.7875,15.2329,14.7875,15.1586,9577200.0],["2012-08-08",14.9508,15.1809,14.884,15.1289,4702600.0],["2012-08-09",15.1215,15.4556,15.0027,15.3294,6651400.0],["2012-08-10",15.2329,15.3665,15.077,15.2477,3899800.0],["2012-08-13",15.2329,15.4407,15.1141,15.1957,4027000.0],["2012-08-14",15.3145,15.4333,14.9211,15.0027,7681000.0],["2012-08-15",15.0027,15.1141,14.832,14.9508,6498600.0],["2012-08-16",14.9359,15.9307,14.9359,15.8342,14407500.0],["2012-08-17",15.849,16.4354,15.8416,16.3389,17952300.0],["2012-08-20",16.1459,16.3464,16.0791,16.235,6615800.0],["2012-08-21",16.2944,16.3835,15.9752,16.0569,6545200.0],["2012-08-22",16.0197,16.1459,15.6931,16.1311,7180500.0],["2012-08-23",16.042,16.042,15.7599,15.8416,8960500.0],["2012-08-24",15.7451,15.8564,15.6411,15.7228,5443300.0],["2012-08-27",15.7377,15.8639,15.5892,15.7525,6216400.0],["2012-08-28",15.5892,15.7748,15.5224,15.5446,5784600.0],["2012-08-29",15.5149,16.0643,15.4853,15.8119,9625000.0],["2012-08-30",15.7748,15.7822,15.604,15.6708,3882800.0],["2012-08-31",15.8119,15.9455,15.6708,15.849,5826200.0],["2012-09-04",15.7748,15.9603,15.604,15.8193,7505300.0],["2012-09-05",15.7525,16.1534,15.604,16.1534,7933000.0],["2012-09-06",16.1756,16.8734,16.1459,16.6656,12484800.0],["2012-09-07",16.7398,17.3856,16.7324,17.3485,12908400.0],["2012-09-10",17.2817,17.3856,17.0293,17.059,8156800.0],["2012-09-11",17.059,17.2594,16.9848,17.0516,5442600.0],["2012-09-12",17.1778,17.3188,17.111,17.1704,5201000.0],["2012-09-13",17.111,17.5787,16.9402,17.4673,9479800.0],["2012-09-14",17.5861,18.0612,17.5415,17.9201,11881300.0],["2012-09-17",17.7568,17.7791,17.6158,17.6677,6098600.0],["2012-09-18",18.0315,18.1503,17.8311,18.1354,11308000.0],["2012-09-19",18.0834,18.6699,18.0538,18.373,16033600.0],["2012-09-20",18.0686,18.2171,17.7494,18.128,7414900.0],["2012-09-21",18.2171,18.4769,18.1874,18.4101,12189300.0],["2012-09-24",18.1948,18.321,17.9053,18.0835,5689300.0],["2012-09-25",18.1354,18.1874,17.2817,17.4599,10326800.0],["2012-09-26",17.2595,17.6158,16.9625,17.3634,8329400.0],["2012-09-27",17.5712,17.5935,17.1778,17.2075,6843400.0],["2012-09-28",17.0739,17.1481,16.8586,16.8883,8614500.0],["2012-10-01",17.0739,17.3782,16.9625,17.1407,7582100.0],["2012-10-02",17.445,17.8904,16.8289,17.5787,21403400.0],["2012-10-03",17.6009,18.269,17.5638,18.1057,14739000.0],["2012-10-04",18.2245,18.3136,18.0538,18.2987,8693500.0],["2012-10-05",18.4695,18.8778,18.2393,18.4101,14251000.0],["2012-10-08",18.4027,18.4175,18.1948,18.2393,6249500.0],["2012-10-09",18.3655,18.4546,18.0166,18.0909,7210000.0],["2012-10-10",18.1206,18.2468,17.8904,17.9869,6049300.0],["2012-10-11",18.1206,18.5511,17.987,18.3062,8771700.0],["2012-10-12",18.2319,18.4324,18.0612,18.1428,4230300.0],["2012-10-15",18.1948,18.2468,18.0612,18.1725,5114300.0],["2012-10-16",18.2022,18.4472,18.1206,18.4027,4252100.0],["2012-10-17",18.4843,18.6551,18.2616,18.6031,6002700.0],["2012-10-18",18.6254,19.093,18.5289,18.9743,9762100.0],["2012-10-19",18.8778,18.9297,18.2245,18.2542,10454300.0],["2012-10-22",18.2319,18.4472,18.0241,18.2765,7067800.0],["2012-10-23",17.8682,17.8904,17.6158,17.7197,8196000.0],["2012-10-24",17.9276,18.0166,17.5638,17.5861,6230800.0],["2012-10-25",17.8014,18.0166,17.5044,17.5415,11875900.0],["2012-10-26",17.5267,17.742,17.2149,17.2817,10146900.0],["2012-10-31",18.0389,19.093,17.742,18.9297,24700200.0],["2012-11-01",18.952,19.1895,18.4917,19.0633,14558100.0],["2012-11-02",19.1599,19.2935,18.9668,19.145,9918400.0],["2012-11-05",18.8852,19.2935,18.8184,18.9817,7680700.0],["2012-11-06",18.9965,19.5013,18.8926,19.4419,10888500.0],["2012-11-07",19.0337,19.0559,18.4992,18.5808,11106300.0],["2012-11-08",18.7219,18.9297,18.3358,18.3507,5239800.0],["2012-11-09",18.0983,18.7664,18.0983,18.5882,7648400.0],["2012-11-12",18.5957,18.8406,18.5957,18.7516,5297000.0],["2012-11-13",18.4769,18.6922,18.373,18.4249,9697600.0],["2012-11-14",18.5066,18.5511,17.8904,17.9424,9587600.0],["2012-11-15",17.9498,17.9573,17.4747,17.7271,9371700.0],["2012-11-16",17.7568,17.8014,17.3634,17.7049,9647800.0],["2012-11-19",18.0166,18.514,17.9127,18.5066,7996800.0],["2012-11-20",18.4843,18.514,18.0983,18.2616,6578700.0],["2012-11-21",18.2393,18.5363,18.1354,18.2616,4907700.0],["2012-11-23",18.5289,18.8703,18.4546,18.7144,4595900.0],["2012-11-26",18.6848,18.8629,18.5214,18.7293,6460000.0],["2012-11-27",18.6625,18.8184,18.5585,18.566,5822200.0],["2012-11-28",18.3284,18.7813,18.2913,18.7664,5312900.0],["2012-11-29",19.0114,19.479,18.9371,19.3677,10012500.0],["2012-11-30",19.2192,19.4271,18.9891,19.2118,6538600.0],["2012-12-03",19.3454,19.5681,18.9,18.9371,11331100.0],["2012-12-04",18.8109,18.9297,18.2022,18.8629,12633900.0],["2012-12-05",18.8332,19.004,18.514,18.5585,7652700.0],["2012-12-06",18.4917,18.5585,18.1577,18.2393,9708900.0],["2012-12-07",18.3804,18.7144,18.2393,18.6996,9060300.0],["2012-12-10",18.6031,18.8629,18.5882,18.7664,5931900.0],["2012-12-11",18.7887,18.9297,18.6402,18.8926,5709300.0],["2012-12-12",18.9594,19.3529,18.8852,19.0262,8395500.0],["2012-12-13",18.9743,19.1747,18.4843,18.6476,7737400.0],["2012-12-14",18.6179,18.6402,18.1131,18.269,9661400.0],["2012-12-17",18.3136,18.4843,18.2987,18.4472,7130600.0],["2012-12-18",18.5437,18.9594,18.4101,18.9223,9589000.0],["2012-12-19",20.3699,20.7188,19.9393,20.1769,54870500.0],["2012-12-20",20.0432,20.3996,19.9467,20.2956,15768900.0],["2012-12-21",19.8502,20.3253,19.7018,20.2808,8773000.0],["2012-12-24",20.2734,20.5926,20.2734,20.5332,4877400.0],["2012-12-26",20.5109,20.7485,20.407,20.5035,7006200.0],["2012-12-27",20.5926,20.7781,20.3624,20.7559,9431200.0],["2012-12-28",20.5332,20.741,20.4515,20.6742,5133500.0],["2012-12-31",20.6074,21.4537,20.5035,21.4017,13243300.0],["2013-01-02",21.8323,21.8991,21.2532,21.6244,15605900.0],["2013-01-03",21.565,22.441,21.4091,22.1366,22903800.0],["2013-01-04",22.0773,22.1663,21.6987,22.1663,8066600.0],["2013-01-07",22.003,22.1663,21.7506,22.0179,8385300.0],["2013-01-08",22.0179,22.1589,21.565,21.8026,10435200.0],["2013-01-09",21.9585,22.4781,21.9436,22.248,13341400.0],["2013-01-10",22.4781,22.6043,22.1069,22.5969,12115400.0],["2013-01-11",22.5523,22.7157,22.3519,22.5375,6862900.0],["2013-01-14",22.3816,22.5598,22.1886,22.5152,6634700.0],["2013-01-15",22.3519,22.7751,22.2331,22.7157,7497500.0],["2013-01-16",21.9511,22.0698,21.4017,21.758,28298900.0],["2013-01-17",21.8842,22.0104,21.669,21.8917,12064700.0],["2013-01-18",21.8545,21.9214,21.4388,21.7358,9993700.0],["2013-01-22",21.669,21.7284,21.0677,21.2533,18538600.0],["2013-01-23",21.2161,21.4091,19.7611,21.2087,11355300.0],["2013-01-24",21.2236,21.5131,21.0454,21.3646,8398900.0],["2013-01-25",21.4982,21.6467,21.4314,21.5799,10258400.0],["2013-01-28",21.565,21.6393,21.2384,21.4017,7038300.0],["2013-01-29",21.3794,21.3943,20.9043,21.1196,13059800.0],["2013-01-30",20.9934,21.2681,20.6148,20.741,11230700.0],["2013-01-31",20.6371,20.8895,20.4961,20.8524,8685200.0],["2013-02-01",21.0751,21.1567,20.845,20.9118,10713800.0],["2013-02-04",20.7039,20.934,20.6965,20.7559,6508900.0],["2013-02-05",20.8078,21.231,20.8078,21.2236,11097500.0],["2013-02-06",21.0454,21.231,20.9489,21.1716,7010500.0],["2013-02-07",21.2904,21.4611,20.8079,21.1345,10493500.0],["2013-02-08",21.1864,21.3275,21.1568,21.2087,6316700.0],["2013-02-11",21.1642,21.2681,21.0454,21.179,5589900.0],["2013-02-12",21.1048,21.3423,20.9637,21.1939,7175600.0],["2013-02-13",21.3423,21.4314,21.1122,21.2829,9283900.0],["2013-02-14",21.3349,21.7952,20.5406,20.6,19226200.0],["2013-02-15",20.4812,20.7262,20.2066,20.6074,12861100.0],["2013-02-19",20.5555,20.6371,20.3847,20.548,7086100.0],["2013-02-20",20.6445,20.6445,20.0804,20.1175,7236600.0],["2013-02-21",20.0581,20.0729,19.5459,19.6795,13893200.0],["2013-02-22",19.5978,20.1323,19.531,20.1249,9279400.0],["2013-02-25",20.1249,20.1694,19.5459,19.5459,11121400.0],["2013-02-26",19.7834,19.9319,19.4419,19.917,13363500.0],["2013-02-27",19.8948,20.4738,19.8354,20.3402,13115700.0],["2013-02-28",20.4144,20.4664,19.9616,20.1546,10305500.0],["2013-03-01",19.917,20.407,19.8576,20.1991,9017700.0],["2013-03-04",20.1472,20.2585,20.0358,20.11,6583900.0],["2013-03-05",20.2066,20.6297,20.1843,20.4738,9199300.0],["2013-03-06",20.6074,20.7559,20.5035,20.7188,9002500.0],["2013-03-07",20.6816,20.8895,20.6297,20.6965,9428100.0],["2013-03-08",20.7188,20.9266,20.7039,20.7856,5910500.0],["2013-03-11",20.7485,21.0751,20.4515,21.0157,19122000.0],["2013-03-12",20.9786,21.2607,20.8524,21.0602,10686800.0],["2013-03-13",21.0677,21.0677,20.8227,20.8375,10287400.0],["2013-03-14",20.8227,20.9563,20.8153,20.9044,6438500.0],["2013-03-15",20.7559,20.9786,20.6371,20.9415,12101200.0],["2013-03-18",20.7485,20.8969,20.5851,20.8153,13758200.0],["2013-03-19",20.8598,20.934,20.7113,20.8598,12749500.0],["2013-03-20",20.9712,21.7506,20.9266,21.6764,25484100.0],["2013-03-21",21.4611,21.6541,21.2087,21.2533,13452000.0],["2013-03-22",21.2458,21.3126,20.7559,20.9489,12673300.0],["2013-03-25",21.0751,21.1419,20.8004,20.9044,6669900.0],["2013-03-26",20.9934,21.0454,20.7782,20.8969,6876400.0],["2013-03-27",20.8227,20.986,20.7559,20.8301,5444400.0],["2013-03-28",20.8004,20.8524,20.5183,20.652,9331000.0],["2013-04-01",20.5258,20.8524,20.5258,20.6371,8834600.0],["2013-04-02",20.7559,21.0083,20.4367,20.7336,16188100.0],["2013-04-03",20.7856,20.8598,20.5332,20.6371,11199700.0],["2013-04-04",20.6,20.7856,20.4218,20.5926,8571800.0],["2013-04-05",20.3253,20.459,20.1249,20.4293,11792800.0],["2013-04-08",20.4144,20.5183,20.3402,20.4812,11572900.0],["2013-04-09",20.6148,20.6223,20.4144,20.4367,9682300.0],["2013-04-10",20.5555,21.1642,20.548,21.0602,12927800.0],["2013-04-11",21.1493,22.0921,21.1122,22.0624,22305200.0],["2013-04-12",21.9511,22.1515,21.9362,21.9882,15617500.0],["2013-04-15",21.8323,22.0401,21.4091,21.4611,14080800.0],["2013-04-16",21.6541,21.9139,21.6541,21.8768,8007700.0],["2013-04-17",21.5502,21.7729,21.3572,21.7284,10670400.0],["2013-04-18",21.7135,21.81,21.3423,21.5131,11121400.0],["2013-04-19",21.6022,21.7209,21.4611,21.6393,7183000.0],["2013-04-22",21.6764,21.7803,21.4166,21.7135,6767000.0],["2013-04-23",21.7803,22.2109,21.7358,22.1589,8454200.0],["2013-04-24",22.2034,22.8641,22.1663,22.6043,21511000.0],["2013-04-25",22.3148,22.8493,22.2703,22.7973,14499000.0],["2013-04-26",22.8567,22.8641,22.2925,22.6414,13738300.0],["2013-04-29",22.7305,22.9384,22.582,22.8567,6197700.0],["2013-04-30",22.8419,22.9903,22.6934,22.8938,8117200.0],["2013-05-01",22.8419,23.072,22.3519,22.4039,10393700.0],["2013-05-02",23.2427,23.6213,23.0497,23.1314,19124500.0],["2013-05-03",23.5619,24.0816,23.4803,23.8292,12471800.0],["2013-05-06",23.7698,23.9183,23.5916,23.6213,8501500.0],["2013-05-07",23.6956,23.8515,23.3541,23.4951,11421600.0],["2013-05-08",23.317,23.896,23.0794,23.8143,9991300.0],["2013-05-09",23.7624,23.8737,23.4729,23.4951,10861700.0],["2013-05-10",23.4209,23.5322,22.9903,23.3244,12811400.0],["2013-05-13",23.1314,23.2724,22.9161,23.0126,8098100.0],["2013-05-14",23.0275,23.5322,23.02,23.4209,10676600.0],["2013-05-15",23.4209,24.0519,23.3912,23.9851,15086000.0],["2013-05-16",23.8218,24.2523,23.7549,24.0445,10425300.0],["2013-05-17",24.4899,25.0689,24.3562,24.8091,20897700.0],["2013-05-20",24.7719,25.247,24.7645,25.0169,15260600.0],["2013-05-21",24.9353,25.2099,24.4082,24.7942,13790500.0],["2013-05-22",24.6606,25.1877,24.4899,24.668,13238400.0],["2013-05-23",23.9999,24.5789,23.8292,24.3859,10537300.0],["2013-05-24",24.1632,24.4973,24.1335,24.4008,5861200.0],["2013-05-28",25.2396,25.4623,25.0541,25.2099,16969400.0],["2013-05-29",25.0244,25.4623,24.8313,25.2767,10867200.0],["2013-05-30",25.2693,25.9152,25.1431,25.7147,15085300.0],["2013-05-31",25.6331,25.8187,25.158,25.158,10137400.0],["2013-06-03",25.6628,25.7518,24.7794,25.5514,17794500.0],["2013-06-04",26.2789,26.3457,25.7964,25.9523,30517200.0],["2013-06-05",25.982,26.0339,25.2396,25.2545,22345200.0],["2013-06-06",25.3287,25.6331,25.0763,25.5663,79847700.0],["2013-06-07",25.8261,26.0562,25.2396,26.0042,30683600.0],["2013-06-10",26.1156,26.1601,25.6256,25.789,15219500.0],["2013-06-11",25.5143,25.6034,24.9353,25.1877,17023900.0],["2013-06-12",25.4475,25.5811,24.6754,24.8313,13642000.0],["2013-06-13",24.7645,25.6182,24.5715,25.6108,15604800.0],["2013-06-14",25.5811,25.6999,25.3064,25.4549,10091600.0],["2013-06-17",25.6108,25.6553,24.9427,25.0392,10195000.0],["2013-06-18",25.0912,25.2842,24.8239,25.247,9926100.0],["2013-06-19",25.2545,25.4252,24.9798,24.9872,8428700.0],["2013-06-20",24.8016,24.8016,23.9628,24.1707,29107200.0],["2013-06-21",24.4676,24.475,23.5619,23.9108,18998000.0],["2013-06-24",23.5768,23.6362,23.1091,23.3244,18970400.0],["2013-06-25",23.5694,23.7698,23.4135,23.6213,9268300.0],["2013-06-26",23.8886,24.2746,23.7772,24.1632,10374000.0],["2013-06-27",24.4379,24.8685,24.334,24.5715,11000300.0],["2013-06-28",24.5121,25.0318,24.3488,24.7274,15813400.0],["2013-07-01",24.8833,25.3807,24.8017,25.2396,10310800.0],["2013-07-02",25.2693,25.9374,25.106,25.3139,15171900.0],["2013-07-03",25.1951,25.5366,25.0615,25.3436,5715700.0],["2013-07-05",25.4995,25.8558,25.4178,25.737,7107800.0],["2013-07-08",25.8187,25.9968,25.6405,25.7147,11233600.0],["2013-07-09",25.9077,26.1676,25.7741,25.9226,7243300.0],["2013-07-10",25.9077,26.2344,25.8632,26.2269,11820200.0],["2013-07-11",26.5165,26.8728,26.4571,26.8282,13246500.0],["2013-07-12",26.7911,27.1549,26.6575,27.0212,10744300.0],["2013-07-15",27.1697,27.2588,26.9322,27.0955,8968200.0],["2013-07-16",27.3701,27.4221,26.5461,26.8579,16273700.0],["2013-07-17",26.8951,27.14,26.7837,26.9916,10943400.0],["2013-07-18",27.0955,27.4592,26.9693,27.3479,10679400.0],["2013-07-19",27.385,27.385,26.7689,27.1771,11608300.0],["2013-07-22",27.1846,27.4592,27.0806,27.2885,11260700.0],["2013-07-23",27.385,27.4295,27.1103,27.1771,9296600.0],["2013-07-24",27.5483,27.8007,27.3701,27.5706,15200600.0],["2013-07-25",27.8156,27.9937,27.1029,27.526,18095900.0],["2013-07-26",27.4147,27.4667,27.0658,27.2217,15892800.0],["2013-07-29",27.1475,27.2217,26.8357,27.0064,8407800.0],["2013-07-30",27.1178,27.3033,26.9619,27.0955,12244500.0],["2013-07-31",27.1846,27.2588,26.4793,26.6278,20696300.0],["2013-08-01",27.0138,27.3627,26.7317,27.0732,16148300.0],["2013-08-02",27.0509,27.6003,26.9767,27.4295,11913000.0],["2013-08-05",27.4889,27.5038,27.2068,27.2811,7144300.0],["2013-08-06",27.0509,27.0881,26.6946,26.6946,13485100.0],["2013-08-07",26.7317,26.7986,26.3012,26.3383,19395100.0],["2013-08-08",26.4348,26.806,26.4051,26.7317,14457000.0],["2013-08-09",26.6946,26.9247,26.5016,26.7392,7705800.0],["2013-08-12",26.5462,26.7985,26.4274,26.7095,8441900.0],["2013-08-13",26.8802,26.8802,26.42,26.6055,7145700.0],["2013-08-14",26.6055,26.7317,26.1379,26.4051,11341100.0],["2013-08-15",26.1082,26.1156,25.544,25.6479,20384600.0],["2013-08-16",25.6776,25.9152,25.3732,25.5217,12498300.0],["2013-08-19",25.6553,25.8558,25.5514,25.6034,9211700.0],["2013-08-20",25.6553,25.9151,25.2767,25.8261,13766900.0],["2013-08-21",25.8186,25.9448,25.5291,25.6331,9798600.0],["2013-08-22",25.7296,26.0191,25.7222,25.9746,9572200.0],["2013-08-23",26.0859,26.1453,25.878,26.0265,7487000.0],["2013-08-26",26.0042,26.368,25.8706,25.9226,10831800.0],["2013-08-27",25.5663,25.6925,24.9575,25.0095,11905600.0],["2013-08-28",24.9204,25.3584,24.8685,25.1802,9109200.0],["2013-08-29",25.106,25.7518,25.0986,25.5737,10558000.0],["2013-08-30",25.6108,25.6405,25.1654,25.299,8099400.0],["2013-09-03",25.7444,25.8112,25.2099,25.3436,10906700.0],["2013-09-04",25.3881,26.6501,25.3658,26.613,23036900.0],["2013-09-05",26.7317,27.3108,26.6278,26.9693,18633800.0],["2013-09-06",27.0212,27.1846,26.4348,26.8357,14244900.0],["2013-09-09",26.9767,27.244,26.9099,27.0806,13515500.0],["2013-09-10",27.4221,27.6671,27.2588,27.4667,10626200.0],["2013-09-11",27.1178,27.1697,26.7392,26.9841,27025600.0],["2013-09-12",26.999,27.14,26.6352,26.999,15743700.0],["2013-09-13",27.0881,27.1326,26.7169,26.7689,12642900.0],["2013-09-16",27.0732,27.1846,26.8357,26.8876,14715200.0],["2013-09-17",26.9619,27.4518,26.9619,27.2514,12992300.0],["2013-09-18",27.2885,28.0086,27.2514,27.8972,21432800.0],["2013-09-19",28.0902,28.1199,27.5854,27.6374,16819500.0],["2013-09-20",27.9418,27.9715,27.3405,27.3405,35700300.0],["2013-09-23",27.578,27.8378,27.1326,27.5632,18484700.0],["2013-09-24",27.5854,28.1867,27.5112,27.7933,23723800.0],["2013-09-25",27.8601,28.0457,27.5854,27.6003,15114600.0],["2013-09-26",27.6077,27.7265,27.2885,27.4295,14022900.0],["2013-09-27",27.2959,27.3924,26.8431,26.999,14173500.0],["2013-09-30",26.509,26.9544,26.4422,26.702,17724400.0],["2013-10-01",26.754,27.0287,26.2195,26.6575,21886600.0],["2013-10-02",26.5313,26.7243,26.1527,26.6798,19459700.0],["2013-10-03",26.5462,26.6798,26.0785,26.1973,15001200.0],["2013-10-04",26.3086,26.5758,26.0785,26.5016,13811100.0],["2013-10-07",26.1527,26.368,25.9968,26.1156,12181000.0],["2013-10-08",26.1676,26.1824,25.3658,25.3955,23658400.0],["2013-10-09",25.4846,25.5291,25.1802,25.3584,21109900.0],["2013-10-10",25.789,25.9003,25.6925,25.8706,18041900.0],["2013-10-11",25.8261,26.368,25.7296,26.2418,15406700.0],["2013-10-14",25.8558,26.316,25.8409,26.2269,11193400.0],["2013-10-15",26.1898,26.2641,25.6182,25.7593,13708400.0],["2013-10-16",25.9968,26.1379,25.8186,26.0785,15529600.0],["2013-10-17",26.1007,26.5684,25.9523,26.4719,12602900.0],["2013-10-18",26.8802,26.947,26.4868,26.6427,14638500.0],["2013-10-21",26.9173,26.9248,26.2344,26.3532,13451700.0],["2013-10-22",26.4422,26.8208,26.2566,26.2863,17008200.0],["2013-10-23",26.2641,26.2715,25.6331,26.0191,17307600.0],["2013-10-24",26.3457,26.7466,26.0562,26.4496,19287000.0],["2013-10-25",26.4793,26.5536,26.2195,26.4199,12849100.0],["2013-10-28",26.3086,26.702,26.3012,26.5758,12985100.0],["2013-10-29",26.5907,26.8579,26.3606,26.7689,24055000.0],["2013-10-30",27.6151,27.8749,27.3033,27.6374,42130000.0],["2013-10-31",27.6003,28.2016,27.4295,27.4295,28102800.0],["2013-11-01",27.5929,28.3649,27.5038,27.7562,30765400.0],["2013-11-04",27.8378,28.0605,27.771,27.8156,18005200.0],["2013-11-05",27.6745,27.8453,27.5186,27.5335,15197700.0],["2013-11-06",27.6448,27.7636,27.1475,27.1623,16162300.0],["2013-11-07",27.1771,27.2811,26.6575,26.6649,19893700.0],["2013-11-08",26.8357,27.2959,26.7317,27.2143,18203100.0],["2013-11-11",27.2291,27.5335,27.0955,27.2291,13666500.0],["2013-11-12",27.2217,27.3182,26.999,27.2143,14363600.0],["2013-11-13",27.0955,28.6024,27.0806,28.5356,43860200.0],["2013-11-14",28.7286,28.8029,28.3204,28.5802,28491100.0],["2013-11-15",28.5876,29.0107,28.3575,28.7806,21691400.0],["2013-11-18",28.8103,29.085,28.6024,28.6321,16792400.0],["2013-11-19",28.6321,28.7583,28.1273,28.2164,19843100.0],["2013-11-20",28.2907,28.7361,27.9121,27.9789,16898700.0],["2013-11-21",28.84,28.9513,28.2387,28.2981,33903900.0],["2013-11-22",28.3575,28.5802,27.8972,27.9343,26771300.0],["2013-11-25",28.0234,28.1125,27.7562,27.8749,21111100.0],["2013-11-26",27.9863,28.1645,27.7636,27.964,22798600.0],["2013-11-27",27.9937,28.9439,27.9121,28.84,27415800.0],["2013-11-29",28.8771,29.0627,28.5802,28.7509,7672100.0],["2013-12-02",29.0256,29.2409,28.8845,29.033,21200600.0],["2013-12-03",28.8697,29.0182,27.9714,28.3129,44835100.0],["2013-12-04",28.6024,29.4116,28.2981,28.7361,39727900.0],["2013-12-05",28.9439,29.2037,28.6173,29.0181,34580800.0],["2013-12-06",29.6863,29.9758,29.3967,29.8199,37909500.0],["2013-12-09",29.9758,30.5622,29.9238,30.3618,29291100.0],["2013-12-10",30.102,30.5325,29.9906,29.9906,32542300.0],["2013-12-11",30.2578,30.3098,29.7456,29.8124,16384800.0],["2013-12-12",29.7679,30.1465,29.7011,29.7308,18900500.0],["2013-12-13",29.8347,29.9535,29.7085,29.7234,14885400.0],["2013-12-16",30.1094,30.8443,30.0352,30.7626,33583200.0],["2013-12-17",30.926,31.067,30.54,30.8295,28297500.0],["2013-12-18",30.5622,30.733,29.5897,30.6365,51850700.0],["2013-12-19",30.5399,30.6365,29.7531,29.9164,25225400.0],["2013-12-20",30.05,30.4731,29.8273,30.4286,49654800.0],["2013-12-23",30.3618,30.8666,30.1465,30.6513,20370000.0],["2013-12-24",30.6216,30.6662,30.3098,30.3469,7605300.0],["2013-12-26",30.4657,31.067,30.4657,30.822,11168400.0],["2013-12-27",30.6662,30.7627,30.3321,30.3915,10052700.0],["2013-12-30",30.436,30.5325,30.1762,30.2059,8737600.0],["2013-12-31",30.2133,30.4657,30.1242,30.3395,11100900.0],["2014-01-02",30.1985,30.4806,29.9461,30.3989,14763300.0],["2014-01-03",30.3766,30.3989,28.9513,29.3745,41426900.0],["2014-01-06",29.6195,30.1317,29.4264,29.9906,25063500.0],["2014-01-07",30.2133,30.3915,29.7679,29.8421,14156900.0],["2014-01-08",29.9387,30.3172,29.8421,30.0055,11342400.0],["2014-01-09",30.3469,30.3915,29.9015,30.0574,9790600.0],["2014-01-10",30.1391,30.1985,29.5749,29.716,14596000.0],["2014-01-13",29.8125,30.1688,29.278,29.3819,20993200.0],["2014-01-14",29.523,29.8125,29.3745,29.7085,17389100.0],["2014-01-15",29.419,29.5229,28.9216,29.2334,89207600.0],["2014-01-16",29.1815,29.3596,28.7732,28.9513,36091300.0],["2014-01-17",29.0033,29.0256,28.454,28.6544,28003300.0],["2014-01-21",28.8697,28.9513,28.1348,28.4614,30786600.0],["2014-01-22",28.5059,28.8177,28.2981,28.8029,16902000.0],["2014-01-23",28.4614,28.5802,28.1422,28.5208,20556300.0],["2014-01-24",28.261,28.2907,27.244,27.3405,39564500.0],["2014-01-27",27.3182,27.6745,26.7689,27.2885,33915300.0],["2014-01-28",27.5854,27.6151,27.2588,27.3256,15926700.0],["2014-01-29",26.7689,27.437,26.7317,26.9841,17523300.0],["2014-01-30",27.3776,27.5186,27.0806,27.3479,15481800.0],["2014-01-31",26.8876,27.3479,26.6352,26.7837,27201000.0],["2014-02-03",26.9247,26.9544,25.9152,26.1676,38974100.0],["2014-02-04",26.3309,26.7095,26.1676,26.5907,20948700.0],["2014-02-05",26.6055,26.6055,25.9523,26.1601,29446400.0],["2014-02-06",25.5588,26.5907,25.5069,26.1527,53685400.0],["2014-02-07",26.702,27.0732,26.2937,26.806,31248000.0],["2014-02-10",26.6575,26.6649,25.6999,25.9077,43268400.0],["2014-02-11",26.1453,26.5313,26.123,26.1676,23772400.0],["2014-02-12",26.3457,26.4645,26.0785,26.3977,23300900.0],["2014-02-13",26.1082,26.1453,25.8038,26.1304,30500900.0],["2014-02-14",26.2566,26.7837,26.1676,26.6872,22767300.0],["2014-02-18",27.0435,27.0881,26.7243,26.9544,24555900.0],["2014-02-19",26.8876,27.2588,26.7243,26.7466,23060900.0],["2014-02-20",26.8654,27.1697,26.7243,27.1029,18637700.0],["2014-02-21",27.2291,27.2811,26.8282,27.2365,51722400.0],["2014-02-24",27.244,27.333,27.0509,27.1326,22000200.0],["2014-02-25",27.2217,27.3182,26.7169,26.7985,22504100.0],["2014-02-26",26.6872,27.5632,26.6798,27.3405,26657500.0],["2014-02-27",27.14,27.3553,26.702,27.2959,28750100.0],["2014-02-28",27.2662,27.2885,26.6427,26.8728,44345100.0],["2014-03-03",26.5016,27.1623,26.5016,26.8802,24013200.0],["2014-03-04",27.1178,27.4592,27.0435,27.4147,17884600.0],["2014-03-05",27.8675,28.2461,27.7116,27.8527,28489000.0],["2014-03-06",28.1125,28.2461,27.8675,27.8675,19105200.0],["2014-03-07",28.1645,28.2164,27.8007,27.9789,17547800.0],["2014-03-10",27.8824,27.8824,27.2885,27.5335,17552600.0],["2014-03-11",27.4667,27.5557,25.9968,26.1156,41033400.0],["2014-03-12",25.8038,26.1676,25.5143,25.878,46300500.0],["2014-03-13",26.0117,26.1007,25.1431,25.3064,39628600.0],["2014-03-14",25.3514,25.8831,25.1417,25.5311,31908600.0],["2014-03-17",25.5686,25.9805,25.2465,25.9355,29696400.0],["2014-03-18",25.973,26.3924,25.8382,26.34,21329700.0],["2014-03-19",26.4223,26.9616,25.9131,26.1452,14690900.0],["2014-03-20",26.0554,26.4149,25.7633,26.4074,14456100.0],["2014-03-21",26.5047,26.5871,26.0479,26.2201,24010100.0],["2014-03-24",25.9805,26.34,25.6734,26.3175,21461500.0],["2014-03-25",26.31,26.3475,25.606,25.8457,24817600.0],["2014-03-26",25.973,26.0179,25.6135,25.6285,16997000.0],["2014-03-27",25.6734,26.2052,25.5461,25.8457,16382900.0],["2014-03-28",25.943,26.2276,25.8831,26.0104,19175400.0],["2014-03-31",25.8607,26.0554,25.4263,25.7783,24292600.0],["2014-04-01",25.8382,26.3175,25.7034,25.7184,46569800.0],["2014-04-02",25.9505,26.2501,25.7483,26.1228,41863900.0],["2014-04-03",26.1677,26.5871,26.0104,26.5422,20578700.0],["2014-04-04",26.647,26.7369,25.9505,26.0704,20368900.0],["2014-04-07",25.9655,26.0104,25.3289,25.5461,24348100.0],["2014-04-08",25.5761,25.9131,25.3514,25.8606,20615600.0],["2014-04-09",25.3888,25.6435,25.1641,25.1791,33165400.0],["2014-04-10",25.2465,25.5086,24.9395,24.9395,34302100.0],["2014-04-11",24.7148,24.7822,23.7412,23.9134,45760200.0],["2014-04-14",24.183,24.6249,24.0782,24.3778,18759700.0],["2014-04-15",24.5725,25.0443,24.183,24.9844,23450900.0],["2014-04-16",25.2315,25.4562,24.9544,25.4412,18140700.0],["2014-04-17",25.3364,25.5311,25.3139,25.4487,12351100.0],["2014-04-21",25.4263,25.621,25.2765,25.4487,9909400.0],["2014-04-22",25.4862,25.7932,25.4637,25.636,12291600.0],["2014-04-23",25.6809,25.9206,25.5386,25.7558,16063900.0],["2014-04-24",26.5871,26.7369,25.1042,25.591,33352400.0],["2014-04-25",25.1267,25.5236,25.1267,25.254,16031100.0],["2014-04-28",25.4113,25.4188,25.1042,25.284,20175900.0],["2014-04-29",25.239,25.5386,25.1791,25.4562,12087700.0],["2014-04-30",25.3439,25.8681,25.3439,25.8232,14037800.0],["2014-05-01",25.9655,26.5122,25.8681,26.1378,19572600.0],["2014-05-02",26.2351,26.4598,26.1078,26.1902,11396700.0],["2014-05-05",26.0928,26.1303,25.9355,26.0254,8449100.0],["2014-05-06",26.2651,26.3175,26.0254,26.0254,10114500.0],["2014-05-07",26.1827,26.295,25.9206,26.2651,9269700.0],["2014-05-08",26.1977,26.5347,26.0104,26.1003,10251500.0],["2014-05-09",26.0629,26.1378,25.5761,25.636,16803500.0],["2014-05-12",25.7483,26.1677,25.7483,26.0778,9498900.0],["2014-05-13",26.0928,26.3549,25.9131,26.325,9048300.0],["2014-05-14",26.2875,26.295,26.0629,26.1677,10495300.0],["2014-05-15",25.9206,26.0254,25.3364,25.7333,18088600.0],["2014-05-16",25.2765,25.9505,25.0818,25.4637,21485200.0],["2014-05-19",25.3439,25.7258,25.3139,25.6509,9006100.0],["2014-05-20",25.5835,25.6884,24.6848,24.7672,24894200.0],["2014-05-21",24.8271,25.1791,24.7897,25.0593,12392400.0],["2014-05-22",25.0069,25.239,24.947,25.0293,8428000.0],["2014-05-23",25.0818,25.2315,25.0218,25.1866,8267100.0],["2014-05-27",25.4038,25.4487,25.2915,25.4188,8995100.0],["2014-05-28",25.5311,25.928,25.4338,25.9056,12575800.0],["2014-05-29",25.9131,25.9505,25.651,25.8007,10880900.0],["2014-05-30",25.6884,25.943,25.6135,25.8981,14172100.0],["2014-06-02",25.8681,26.1378,25.6809,26.1078,11556900.0],["2014-06-03",26.3025,26.7294,26.0254,26.4074,17795900.0],["2014-06-04",26.5871,27.6206,26.4748,27.351,33252200.0],["2014-06-05",27.6805,27.7405,27.0814,27.1638,25094500.0],["2014-06-06",27.2393,27.7528,26.9977,27.6018,17642800.0],["2014-06-09",27.5414,27.8132,27.4432,27.564,10279300.0],["2014-06-10",27.3979,27.7151,27.3224,27.4885,8460700.0],["2014-06-11",27.3601,27.4055,27.126,27.2771,8866200.0],["2014-06-12",27.1864,27.3979,26.8013,26.824,16818500.0],["2014-06-13",26.7182,27.0203,26.7182,26.907,12046600.0],["2014-06-16",26.8013,27.3224,26.8013,27.2318,12603700.0],["2014-06-17",27.0883,27.4734,26.8995,27.4583,13211600.0],["2014-06-18",27.4583,27.5414,27.1336,27.413,16352000.0],["2014-06-19",27.4508,27.6698,27.3375,27.4659,11277800.0],["2014-06-20",27.6018,27.6245,27.262,27.3526,14018700.0],["2014-06-23",27.345,27.7906,27.3299,27.6924,11584800.0],["2014-06-24",27.6547,27.9945,27.5414,27.6245,15031800.0],["2014-06-25",27.5338,28.0776,27.5263,28.0096,12201300.0],["2014-06-26",27.8586,27.919,27.4961,27.8661,11463200.0],["2014-06-27",27.7377,27.9643,27.6547,27.6547,25426500.0],["2014-06-30",27.632,27.8661,27.1713,27.413,20862200.0],["2014-07-01",27.3752,28.4249,27.3752,28.3872,23414100.0],["2014-07-02",28.3192,28.8101,28.221,28.5005,17672200.0],["2014-07-03",28.6666,28.7799,28.4853,28.5005,6743700.0],["2014-07-07",28.6288,28.6288,28.07,28.2739,11129900.0],["2014-07-08",28.2512,28.5231,28.0927,28.3796,11783200.0],["2014-07-09",28.44,28.795,28.4174,28.6742,11676300.0],["2014-07-10",28.3041,28.6213,28.2059,28.508,9898900.0],["2014-07-11",28.4853,28.7043,28.3872,28.659,6203400.0],["2014-07-14",28.7723,28.795,28.3645,28.4703,9314600.0],["2014-07-15",28.4023,28.659,28.2739,28.3796,8615400.0],["2014-07-16",28.5231,28.6288,28.289,28.3041,10940800.0],["2014-07-17",28.1757,28.4476,27.9492,28.0171,11014700.0],["2014-07-18",28.1984,28.2588,27.9869,28.2513,8741400.0],["2014-07-21",28.2286,28.3419,27.9794,28.2663,6625100.0],["2014-07-22",28.3645,28.6213,28.3419,28.5156,9655800.0],["2014-07-23",28.5382,28.6364,28.2513,28.2513,13865100.0],["2014-07-24",27.6924,27.8283,26.6729,26.9901,35694100.0],["2014-07-25",26.5068,26.6503,26.099,26.4841,28537300.0],["2014-07-28",26.4539,26.4992,26.2651,26.3557,15051300.0],["2014-07-29",26.4388,26.5823,26.0008,26.0159,16560100.0],["2014-07-30",26.0537,26.1745,25.6836,25.9102,18941700.0],["2014-07-31",25.7894,25.8573,25.5099,25.5402,13408400.0],["2014-08-01",25.5175,25.6761,25.1475,25.2532,15343800.0],["2014-08-04",25.4948,25.6912,25.2985,25.3816,11486300.0],["2014-08-05",25.3514,25.5326,25.0342,25.1928,11012500.0],["2014-08-06",25.0946,25.4269,25.0946,25.223,8715400.0],["2014-08-07",25.3438,25.3967,24.7699,25.004,13526700.0],["2014-08-08",24.9889,25.3438,24.9889,25.3212,9935600.0],["2014-08-11",25.4042,25.5628,25.2305,25.5251,10873700.0],["2014-08-12",25.4873,25.7818,25.3363,25.4495,10304000.0],["2014-08-13",25.6232,25.7289,25.5099,25.6383,7156100.0],["2014-08-14",25.5326,25.6459,25.087,25.6383,9956800.0],["2014-08-15",25.7139,25.7969,25.3061,25.5553,14153500.0],["2014-08-18",25.7441,26.0084,25.7063,25.9782,10327200.0],["2014-08-19",26.1972,26.2425,25.9253,26.1065,10422900.0],["2014-08-20",26.0461,26.2198,25.9026,26.0763,9112500.0],["2014-08-21",26.1443,26.2274,26.0235,26.1292,6585300.0],["2014-08-22",26.0612,26.0688,25.7969,25.8573,8665700.0],["2014-08-25",26.0008,26.2349,25.9102,26.1821,9546400.0],["2014-08-26",26.25,26.4313,26.1519,26.318,7535000.0],["2014-08-27",26.3709,26.3784,26.1141,26.2123,7118000.0],["2014-08-28",26.0461,26.2425,25.8422,26.1896,5971400.0],["2014-08-29",26.2349,26.318,26.1368,26.2802,5548700.0],["2014-09-02",26.3407,26.537,26.1443,26.2802,7824100.0],["2014-09-03",26.4766,26.5219,26.0235,26.031,11626400.0],["2014-09-04",26.0461,26.3709,26.0084,26.1519,9566300.0],["2014-09-05",26.1216,26.1368,25.8498,26.1141,13671800.0],["2014-09-08",25.9236,26.0151,25.2533,25.3218,22120600.0],["2014-09-09",25.2914,25.3675,25.1466,25.1923,11861000.0],["2014-09-10",25.2304,25.398,25.1847,25.3599,10471000.0],["2014-09-11",25.2609,25.6723,25.2533,25.6037,10120400.0],["2014-09-12",25.5047,25.5961,25.2152,25.3447,11036200.0],["2014-09-15",25.2609,25.7484,25.2533,25.6189,12509900.0],["2014-09-16",25.5123,25.8627,25.4818,25.6799,11083000.0],["2014-09-17",25.6875,26.0074,25.6494,25.7865,10301000.0],["2014-09-18",25.8475,26.0684,25.8475,25.9236,8929600.0],["2014-09-19",26.076,26.0836,25.7256,25.8551,14521400.0],["2014-09-22",25.7027,25.7789,25.2076,25.4742,11180000.0],["2014-09-23",25.3218,25.5808,25.2456,25.3066,8731900.0],["2014-09-24",25.3904,25.657,25.1542,25.6342,10665400.0],["2014-09-25",25.5732,25.6342,25.0095,25.04,12309200.0],["2014-09-26",25.1695,25.3752,25.0933,25.2685,9417600.0],["2014-09-29",25.1161,25.2609,24.362,24.5448,19710900.0],["2014-09-30",24.56,24.7886,24.1258,24.3315,24790800.0],["2014-10-01",24.3544,25.1619,24.1563,24.7505,31138700.0],["2014-10-02",24.781,25.4437,24.7505,25.2761,20794600.0],["2014-10-03",25.4666,25.8246,25.3294,25.718,16981300.0],["2014-10-06",25.7789,26.0836,25.4209,25.7103,9092100.0],["2014-10-07",25.1695,25.1695,24.1106,24.202,25661300.0],["2014-10-08",24.2553,24.5448,23.4555,24.5143,28308500.0],["2014-10-09",24.4458,24.4762,23.4707,23.6383,23097600.0],["2014-10-10",23.0669,23.5697,22.9222,23.0746,20496000.0],["2014-10-13",23.0746,23.3259,22.648,22.6937,17722900.0],["2014-10-14",22.7775,23.1431,22.7394,22.9374,14495500.0],["2014-10-15",22.6022,23.0517,21.9547,22.6175,29623300.0],["2014-10-16",22.1909,22.9679,22.1604,22.8079,18226200.0],["2014-10-17",23.1431,23.5926,22.9831,23.0365,18339900.0],["2014-10-20",23.0212,23.2498,22.8689,23.1126,11692200.0],["2014-10-21",23.2345,23.6688,23.0974,23.4935,12576800.0],["2014-10-22",23.3183,24.0039,23.2879,23.8516,17845800.0],["2014-10-23",24.3391,24.3696,23.4707,23.5621,25436900.0],["2014-10-24",23.6459,23.8287,22.8384,22.8841,30313800.0],["2014-10-27",22.9679,23.2269,22.7165,22.9146,12790200.0],["2014-10-28",23.1507,23.783,22.9603,23.7449,26071300.0],["2014-10-29",23.7678,23.8668,23.1203,23.4021,11638300.0],["2014-10-30",23.2879,23.6383,23.1964,23.4478,10074100.0],["2014-10-31",23.7297,24.0877,23.5773,23.9201,15539000.0],["2014-11-03",23.8821,23.9658,23.4555,23.7525,9931100.0],["2014-11-04",23.6459,23.8516,23.3717,23.4783,12058300.0],["2014-11-05",23.7297,23.7525,23.2802,23.4097,11109600.0],["2014-11-06",23.3869,23.9658,23.3488,23.8973,12729500.0],["2014-11-07",23.8516,24.1792,23.7983,24.0649,10070900.0],["2014-11-10",23.8668,23.9963,23.4783,23.7068,10297800.0],["2014-11-11",23.6459,23.9201,23.6154,23.8821,7537800.0],["2014-11-12",23.844,24.0344,23.6992,23.9354,7456100.0],["2014-11-13",24.0039,24.301,23.9735,24.1106,8353900.0],["2014-11-14",24.1106,24.3848,23.9811,24.2172,8498700.0],["2014-11-17",24.3772,24.7505,24.301,24.6134,11900500.0],["2014-11-18",24.6895,24.7505,24.2782,24.5829,9766000.0],["2014-11-19",24.5372,24.6134,24.3315,24.4915,8290100.0],["2014-11-20",24.3467,24.5753,24.2249,24.4762,8052900.0],["2014-11-21",24.7886,24.7962,24.3544,24.4762,8567200.0],["2014-11-24",24.5677,24.6438,24.202,24.522,13313500.0],["2014-11-25",24.5677,24.6667,24.3544,24.5524,9269300.0],["2014-11-26",24.5829,24.6057,24.3391,24.4305,7414500.0],["2014-11-28",24.6819,25.5504,24.5524,25.4666,14039800.0],["2014-12-01",25.3752,25.497,25.0324,25.0933,14391900.0],["2014-12-02",25.1771,25.6113,25.1314,25.3371,14824800.0],["2014-12-03",25.4209,25.7332,25.4056,25.6266,11648500.0],["2014-12-04",25.6418,25.6494,25.1695,25.2076,11632800.0],["2014-12-05",25.3142,25.9693,25.2685,25.8475,17730800.0],["2014-12-08",25.7629,25.7937,25.0635,25.1173,16125800.0],["2014-12-09",24.8099,25.2633,24.7253,25.2172,11147100.0],["2014-12-10",25.1481,25.248,24.4948,24.5716,11583500.0],["2014-12-11",24.7023,25.125,24.587,24.7407,13282600.0],["2014-12-12",24.5486,24.7176,24.2642,24.2642,11239100.0],["2014-12-15",24.3641,24.4179,23.8107,23.8261,16084000.0],["2014-12-16",23.534,23.8722,23.2881,23.6186,24294000.0],["2014-12-17",23.6801,24.0567,23.5494,23.9414,13281800.0],["2014-12-18",24.318,24.4025,23.9568,24.4025,14112000.0],["2014-12-19",24.4102,25.3095,24.4025,25.2172,18990900.0],["2014-12-22",25.0789,25.6015,25.0712,25.54,13243700.0],["2014-12-23",25.7322,25.9013,25.6553,25.7937,8469500.0],["2014-12-24",25.7706,25.8167,25.5477,25.6937,4496000.0],["2014-12-26",25.786,26.0166,25.7091,25.9243,6673200.0],["2014-12-29",26.0319,26.7698,25.9704,26.593,16654300.0],["2014-12-30",26.5623,27.0541,26.447,26.9696,14966900.0],["2014-12-31",27.0849,27.2463,26.8159,26.8312,12004200.0],["2015-01-02",27.1079,27.1387,26.447,26.7775,9756700.0],["2015-01-05",26.8851,27.0926,26.1856,26.3855,16223000.0],["2015-01-06",26.447,27.0695,26.2087,26.7851,17747600.0],["2015-01-07",27.0772,27.6306,26.9312,27.546,19319200.0],["2015-01-08",27.7151,28.0149,27.5153,27.8227,15206600.0],["2015-01-09",27.8304,27.9534,27.2155,27.3539,14690600.0],["2015-01-12",27.523,27.6229,27.2617,27.546,10656700.0],["2015-01-13",27.7305,27.9764,26.6545,27.0926,21893500.0],["2015-01-14",26.4085,26.5699,25.8167,26.3624,27901300.0],["2015-01-15",26.7313,26.8005,25.6553,25.6937,19437400.0],["2015-01-16",25.6015,25.9704,25.5708,25.8859,17780000.0],["2015-01-20",26.055,26.1395,25.6323,26.078,12052500.0],["2015-01-21",25.9935,26.2241,25.7629,26.0473,14349900.0],["2015-01-22",26.2471,26.2702,25.6015,25.9935,14261100.0],["2015-01-23",26.055,26.2702,25.9089,25.9397,13990200.0],["2015-01-26",25.909,26.1626,25.8244,25.9013,10824800.0],["2015-01-27",25.6707,25.8936,25.4786,25.6861,14793300.0],["2015-01-28",25.7552,25.8013,25.1711,25.2403,16936200.0],["2015-01-29",25.2941,25.6246,24.8714,25.4862,15819200.0],["2015-01-30",25.271,25.4785,25.0712,25.0712,19166500.0],["2015-02-02",25.1096,25.4785,24.9328,25.4478,18397000.0],["2015-02-03",25.7476,26.2856,25.7014,26.1165,26207000.0],["2015-02-04",27.1079,27.6536,26.2471,27.5383,49298100.0],["2015-02-05",27.8842,28.1302,27.6767,27.8612,20854900.0],["2015-02-06",27.8688,28.0841,27.6075,27.669,16320400.0],["2015-02-09",27.5076,27.7459,27.2924,27.669,14797500.0],["2015-02-10",28.6528,28.8603,27.9764,28.8373,32369400.0],["2015-02-11",28.8296,29.0986,28.6528,28.9525,22634000.0],["2015-02-12",29.0909,29.3445,28.9987,29.2215,15537400.0],["2015-02-13",29.1524,29.26,28.7066,28.9141,14696300.0],["2015-02-17",28.5913,28.7988,28.476,28.6221,13147100.0],["2015-02-18",28.6297,28.8065,28.5375,28.5836,8513300.0],["2015-02-19",28.4606,28.9064,28.4222,28.8296,11780800.0],["2015-02-20",28.8142,28.991,28.5606,28.9372,9345200.0],["2015-02-23",28.9141,29.0294,28.6989,28.9679,10970200.0],["2015-02-24",28.9141,29.137,28.8834,29.014,8562400.0],["2015-02-25",29.0448,29.1754,28.9064,29.0986,11161500.0],["2015-02-26",29.0602,29.3061,28.8296,28.868,10708200.0],["2015-02-27",28.7297,28.7835,28.5221,28.6759,10490200.0],["2015-03-02",28.6759,28.9833,28.6759,28.9064,11234200.0],["2015-03-03",28.7297,29.0601,28.6682,29.0525,10036000.0],["2015-03-04",28.9218,29.0525,28.6682,28.8757,12736400.0],["2015-03-05",28.9295,29.0678,28.868,28.9064,6620700.0],["2015-03-06",28.7911,28.8603,28.2301,28.3146,13764200.0],["2015-03-09",29.0973,29.2987,28.919,29.1825,22979300.0],["2015-03-10",29.0043,29.2755,28.7873,29.0973,20314000.0],["2015-03-11",29.136,29.5467,29.074,29.2755,13191600.0],["2015-03-12",29.3375,29.8102,29.322,29.7792,13986000.0],["2015-03-13",29.7482,29.7482,29.2367,29.4847,11404200.0],["2015-03-16",29.6552,29.9109,29.6087,29.8954,11219000.0],["2015-03-17",29.5622,29.8102,29.4925,29.6707,9702700.0],["2015-03-18",29.5777,29.9109,29.2755,29.8334,19015600.0],["2015-03-19",29.7947,30.0504,29.6707,29.9497,11255700.0],["2015-03-20",30.0349,30.1666,29.8721,30.1201,19769700.0],["2015-03-23",30.0736,30.2131,29.9032,29.9032,11656900.0],["2015-03-24",29.8489,29.8489,29.2522,29.3297,15855900.0],["2015-03-25",29.353,29.3762,28.9578,28.9655,10209800.0],["2015-03-26",29.2135,29.3762,28.7873,28.9423,13814500.0],["2015-03-27",28.9345,29.043,28.7331,28.9113,9237600.0],["2015-03-30",29.1205,29.3452,29.0818,29.198,9980300.0],["2015-03-31",29.198,29.477,29.0353,29.0585,12633400.0],["2015-04-01",28.8803,28.9578,28.3301,28.4696,16631200.0],["2015-04-02",28.3689,28.4618,28.1519,28.2836,16517700.0],["2015-04-06",28.0976,28.6478,28.0589,28.4076,13179000.0],["2015-04-07",27.8884,27.9659,27.6172,27.6869,56224000.0],["2015-04-08",27.8109,28.0434,27.7025,27.9814,27460300.0],["2015-04-09",27.9737,28.1984,27.9194,28.1209,15475300.0],["2015-04-10",28.4696,28.5006,28.1829,28.3379,16768900.0],["2015-04-13",28.3844,28.5626,28.1984,28.2061,13530700.0],["2015-04-14",28.2526,28.5316,28.2371,28.2681,12989700.0],["2015-04-15",28.5316,28.7331,28.3999,28.6246,13734900.0],["2015-04-16",28.7718,28.8106,28.4696,28.7331,12225800.0],["2015-04-17",28.5393,28.5548,28.2836,28.3921,14375200.0],["2015-04-20",28.6323,28.8028,28.4774,28.7563,13879800.0],["2015-04-21",28.9268,29.0198,28.5393,28.7951,17130500.0],["2015-04-22",28.7718,28.8415,28.4154,28.7951,16025100.0],["2015-04-23",28.0899,28.1286,27.5707,27.8342,41820400.0],["2015-04-24",27.6792,27.7489,27.4622,27.5785,21252500.0],["2015-04-27",27.625,27.8574,27.5552,27.7257,15497400.0],["2015-04-28",27.7024,27.8652,27.253,27.6792,14857500.0],["2015-04-29",27.5087,27.6637,27.3073,27.5165,11907300.0],["2015-04-30",27.3228,27.4545,27.067,27.1678,15784500.0],["2015-05-01",27.253,27.4855,26.9741,27.4467,15307400.0],["2015-05-04",27.5087,27.6792,27.4312,27.4312,12020100.0],["2015-05-05",27.4312,27.5242,27.1135,27.129,11068100.0],["2015-05-06",27.2298,27.2995,26.7726,26.9431,13076200.0],["2015-05-07",26.8423,27.1445,26.7726,27.0283,14033700.0],["2015-05-08",27.16,27.4777,27.1445,27.3692,12787000.0],["2015-05-11",27.3537,27.5785,27.253,27.2918,8833100.0],["2015-05-12",27.0903,27.0903,26.7416,26.9198,14049300.0],["2015-05-13",26.9508,27.098,26.8966,26.9663,9196900.0],["2015-05-14",27.1213,27.1523,26.7571,26.8501,12645300.0],["2015-05-15",26.8888,27.1058,26.8888,27.0515,9778800.0],["2015-05-18",27.098,27.284,27.005,27.16,10285700.0],["2015-05-19",27.253,27.3073,27.0903,27.2143,9856700.0],["2015-05-20",27.3073,27.3538,26.8578,27.1368,12925600.0],["2015-05-21",27.1213,27.6327,27.1213,27.5707,16016000.0],["2015-05-22",27.5242,27.6947,27.4467,27.6637,9648200.0],["2015-05-26",27.47,27.5862,27.4545,27.5242,12566300.0],["2015-05-27",27.5242,27.7489,27.4545,27.7489,10058300.0],["2015-05-28",27.9814,28.2681,27.8729,28.1984,18063900.0],["2015-05-29",28.2759,28.3456,27.7799,27.8729,15806300.0],["2015-06-01",27.9427,28.1596,27.625,28.0357,12012500.0],["2015-06-02",27.9659,28.2836,27.8729,28.0667,16948300.0],["2015-06-03",28.1829,28.2216,27.7954,27.8497,12817100.0],["2015-06-04",27.6327,27.7954,27.4855,27.5397,10538500.0],["2015-06-05",27.5087,27.5475,27.0903,27.2143,24629200.0],["2015-06-08",27.2926,27.4961,27.2456,27.3943,15636100.0],["2015-06-09",27.4883,27.6527,27.4022,27.6057,12901000.0],["2015-06-10",27.7545,27.8876,27.6292,27.8641,11402200.0],["2015-06-11",27.9659,28.1929,27.8328,27.8328,16819000.0],["2015-06-12",27.6997,28.1068,27.6997,27.958,11170200.0],["2015-06-15",27.6762,27.9737,27.41,27.7623,14016000.0],["2015-06-16",27.684,28.0128,27.5353,27.8798,6638600.0],["2015-06-17",27.9346,28.0363,27.6214,28.0363,10286600.0],["2015-06-18",28.0833,28.5609,28.0677,28.3417,15490900.0],["2015-06-19",28.279,28.4435,28.1459,28.2712,14831300.0],["2015-06-22",28.4121,28.6079,28.2869,28.3338,13783000.0],["2015-06-23",28.4748,28.5609,28.3965,28.42,7279900.0],["2015-06-24",28.1146,28.1616,27.4883,27.5274,16930000.0],["2015-06-25",27.5666,27.6527,27.0655,27.1673,14593100.0],["2015-06-26",27.1673,27.2612,26.8385,26.9168,11632800.0],["2015-06-29",26.7132,26.7524,25.9929,26.0164,18717700.0],["2015-06-30",26.2278,26.2826,25.8833,26.0947,12911800.0],["2015-07-01",26.3139,26.3139,25.5858,25.8677,16169500.0],["2015-07-02",25.9851,26.1887,25.8833,26.0164,8646400.0],["2015-07-06",25.7189,25.9303,25.531,25.5623,10433100.0],["2015-07-07",25.5388,25.7972,25.0612,25.7267,18589300.0],["2015-07-08",25.3588,25.3744,24.2235,24.4193,29971400.0],["2015-07-09",24.7559,24.8577,24.2079,24.2783,16934200.0],["2015-07-10",24.5054,24.5993,24.2627,24.5837,12237800.0],["2015-07-13",24.9516,24.9751,24.6306,24.8029,16327100.0],["2015-07-14",24.7324,25.0456,24.6071,24.8733,10832900.0],["2015-07-15",24.936,24.9751,24.5054,24.6072,18022000.0],["2015-07-16",24.3801,24.4271,23.7303,23.9652,35920700.0],["2015-07-17",23.9886,24.1139,23.8242,23.9965,16230200.0],["2015-07-20",24.1531,24.1531,23.8164,23.879,15643900.0],["2015-07-21",23.8869,23.926,23.7381,23.7929,23472100.0],["2015-07-22",23.7459,23.8947,23.4015,23.7225,20867800.0],["2015-07-23",25.5701,25.6014,24.5837,24.6619,38967600.0],["2015-07-24",24.9751,25.0064,24.1296,24.3175,22967600.0],["2015-07-27",24.2314,24.521,23.9573,24.3096,23336100.0],["2015-07-28",24.6541,24.7716,24.4427,24.521,23184400.0],["2015-07-29",24.6463,25.1004,24.6071,25.0143,20632700.0],["2015-07-30",24.9673,25.0926,24.8577,24.983,10123300.0],["2015-07-31",25.116,25.1552,24.6071,24.6698,12399300.0],["2015-08-03",24.889,24.9673,24.5132,24.8029,14800600.0],["2015-08-04",24.7872,24.8733,24.5758,24.6776,15105900.0],["2015-08-05",24.8733,24.8733,24.4271,24.7402,14403600.0],["2015-08-06",24.7324,24.9986,24.3801,24.9438,19567900.0],["2015-08-07",25.1239,25.163,24.7402,24.8499,12960000.0],["2015-08-10",25.0143,25.2491,24.9438,25.0064,11676400.0],["2015-08-11",24.4975,24.5132,23.9495,24.1374,24340300.0],["2015-08-12",23.8242,24.2705,23.3232,24.1687,23093600.0],["2015-08-13",24.1687,24.4662,24.1217,24.3175,20432400.0],["2015-08-14",24.3801,24.7011,24.3175,24.6541,12222400.0],["2015-08-17",24.6385,24.8029,24.4036,24.7481,12057900.0],["2015-08-18",24.5915,24.8733,24.5367,24.8264,9279800.0],["2015-08-19",24.7481,25.0926,24.5602,24.7637,13919100.0],["2015-08-20",24.6306,24.6306,24.1374,24.1452,13352500.0],["2015-08-21",23.8477,23.9025,23.1509,23.1744,27542200.0],["2015-08-24",21.3737,22.0627,19.2755,21.7652,35740400.0],["2015-08-25",22.8612,22.8612,21.358,21.358,19966200.0],["2015-08-26",21.6242,22.0783,21.0605,22.0,27717300.0],["2015-08-27",22.3289,22.5637,21.9374,22.3758,28498900.0],["2015-08-28",22.3915,22.8143,22.3367,22.7047,15167300.0],["2015-08-31",22.7751,23.2449,22.7203,23.0491,16283900.0],["2015-09-01",22.8456,22.9943,22.2349,22.4228,16687400.0],["2015-09-02",22.7125,22.8769,22.4072,22.8691,10776300.0],["2015-09-03",23.0022,23.2605,22.7203,22.7908,11504200.0],["2015-09-04",22.5324,22.736,22.368,22.6107,13435300.0],["2015-09-08",23.0961,23.4406,23.0961,23.3936,19298900.0],["2015-09-09",23.6442,23.8007,23.1118,23.1901,16053600.0],["2015-09-10",23.1346,24.1491,23.1346,23.7766,18672000.0],["2015-09-11",23.7845,23.9351,23.4437,23.8954,15344700.0],["2015-09-14",23.8637,24.3868,23.8241,24.3472,20148900.0],["2015-09-15",24.3868,25.005,24.3868,24.5612,22400700.0],["2015-09-16",24.6325,25.0209,24.5057,24.7276,17076600.0],["2015-09-17",24.7672,25.2111,24.6721,24.8148,16644600.0],["2015-09-18",24.5533,24.6642,24.1491,24.1808,31085700.0],["2015-09-21",24.3076,24.5374,24.0777,24.2679,14325600.0],["2015-09-22",23.3169,23.8241,23.309,23.8003,17190200.0],["2015-09-23",23.7845,23.8875,23.4516,23.5546,11277100.0],["2015-09-24",23.309,23.3882,22.8017,23.3327,19687600.0],["2015-09-25",23.6101,23.6497,23.1663,23.309,13369400.0],["2015-09-28",23.2138,23.2376,22.5402,22.6353,15648900.0],["2015-09-29",22.7145,23.2138,22.4926,23.1029,17043700.0],["2015-09-30",23.4754,23.8558,23.2852,23.7924,18931900.0],["2015-10-01",24.0064,24.371,23.7607,24.3076,18261900.0],["2015-10-02",23.9351,25.1714,23.9034,25.1477,16596600.0],["2015-10-05",25.2824,25.4885,24.9812,25.1714,15407500.0],["2015-10-06",25.2111,25.6628,25.2111,25.536,14214900.0],["2015-10-07",25.7183,26.3048,25.6866,26.1938,15238600.0],["2015-10-08",26.1146,26.5584,26.0433,26.495,12909800.0],["2015-10-09",26.4237,26.6535,25.9878,26.1146,14169100.0],["2015-10-12",26.1859,26.281,25.853,26.1701,10766400.0],["2015-10-13",26.0353,26.4474,25.9244,26.2572,11789300.0],["2015-10-14",26.3127,26.5505,26.0908,26.4158,11974000.0],["2015-10-15",26.5901,26.6773,26.281,26.4078,10844300.0],["2015-10-16",26.4475,26.5188,26.0591,26.2731,9445800.0],["2015-10-19",26.1542,26.384,25.9957,26.3444,10084600.0],["2015-10-20",26.2969,26.8596,26.2176,26.5346,11848300.0],["2015-10-21",27.7076,28.4288,27.5174,28.0722,36877400.0],["2015-10-22",28.2465,28.3654,27.7155,28.0722,22708100.0],["2015-10-23",28.1673,28.5794,28.0643,28.4922,18277800.0],["2015-10-26",28.4526,28.4843,27.9454,28.2703,14010800.0],["2015-10-27",28.0484,28.1277,27.5333,27.7155,15536000.0],["2015-10-28",27.7314,27.9771,27.4619,27.9137,9668600.0],["2015-10-29",27.771,27.7789,27.0339,27.5412,12087600.0],["2015-10-30",27.6204,27.8978,27.3113,27.668,10723900.0],["2015-11-02",27.6442,28.3337,27.6284,28.1911,11858400.0],["2015-11-03",28.1594,28.5239,28.0246,28.3575,15144900.0],["2015-11-04",28.3971,28.4685,28.0405,28.0722,12716600.0],["2015-11-05",28.1594,28.1831,27.8899,28.088,7679700.0],["2015-11-06",27.9929,28.3734,27.9454,28.3337,9376900.0],["2015-11-09",28.516,28.627,28.088,28.2703,9997600.0],["2015-11-10",28.1673,28.2386,27.8661,28.2307,9687200.0],["2015-11-11",28.3258,28.5398,28.1514,28.1752,6751800.0],["2015-11-12",28.0088,28.1197,27.7552,27.8106,10650900.0],["2015-11-13",27.7155,27.874,27.0973,27.1925,12090600.0],["2015-11-16",27.1925,27.9137,27.1766,27.874,14599100.0],["2015-11-17",27.1925,28.2069,27.1925,27.9057,11748200.0],["2015-11-18",28.0563,28.9123,27.9771,28.8964,14866300.0],["2015-11-19",28.8727,28.9044,28.5873,28.6428,9760800.0],["2015-11-20",28.7776,28.8647,28.5398,28.8013,10793200.0],["2015-11-23",28.841,29.2214,28.5794,28.5953,9849300.0],["2015-11-24",28.3417,28.7934,28.2862,28.7062,10346900.0],["2015-11-25",28.6508,28.8647,28.619,28.8013,7292800.0],["2015-11-27",28.8172,28.9202,28.7062,28.8251,2899300.0],["2015-11-30",29.0074,29.2293,28.6824,28.6904,13959400.0],["2015-12-01",28.4922,28.8013,28.3734,28.7379,12656400.0],["2015-12-02",28.7776,28.8172,28.2307,28.3179,9715100.0],["2015-12-03",28.3971,28.5319,27.9216,28.1118,10795800.0],["2015-12-04",28.2148,28.8013,28.0326,28.73,11562600.0],["2015-12-07",28.8964,28.944,28.5239,28.6349,11303500.0],["2015-12-08",28.3971,28.4288,27.9216,28.1197,11905400.0],["2015-12-09",27.9771,28.2941,27.6284,28.096,11692000.0],["2015-12-10",27.9374,28.4447,27.882,28.2386,8827000.0],["2015-12-11",27.8503,28.0643,27.1608,27.3827,16271200.0],["2015-12-14",27.5649,27.6125,26.9864,27.2559,13793100.0],["2015-12-15",27.5412,27.7076,27.1845,27.3747,13874300.0],["2015-12-16",27.5109,28.1676,27.4308,28.1436,14771600.0],["2015-12-17",28.1516,28.2477,27.2866,27.3187,14448400.0],["2015-12-18",27.1985,27.2786,26.8622,26.9663,19469500.0],["2015-12-21",27.0624,27.2786,26.9022,27.0944,12820000.0],["2015-12-22",27.3988,27.623,27.2866,27.4628,9202900.0],["2015-12-23",27.639,27.9834,27.5349,27.8553,8816700.0],["2015-12-24",27.8072,27.8312,27.631,27.7111,3134800.0],["2015-12-28",27.6551,27.7672,27.4709,27.639,5348600.0],["2015-12-29",27.7592,27.7832,27.3667,27.631,7056400.0],["2015-12-30",27.4869,27.6791,27.4548,27.4949,4694500.0],["2015-12-31",27.3988,27.4708,27.2306,27.2386,6586000.0],["2016-01-04",26.7901,26.8622,26.3015,26.678,14875500.0],["2016-01-05",26.694,26.758,25.7729,25.9732,19777200.0],["2016-01-06",25.5887,25.6128,24.8359,25.0441,27515200.0],["2016-01-07",24.2352,24.6837,23.8908,24.019,21046300.0],["2016-01-08",24.3954,24.5876,23.5625,23.6506,16448000.0],["2016-01-11",24.3233,24.4114,23.7707,24.2272,16877400.0],["2016-01-12",24.5315,24.6277,23.8668,24.2672,13398900.0],["2016-01-13",25.4926,25.5487,24.0991,24.4194,31586200.0],["2016-01-14",24.6757,24.7398,23.5865,24.2672,27106700.0],["2016-01-15",23.5945,23.7707,23.0659,23.6826,26698100.0],["2016-01-19",23.9709,24.027,23.154,23.5464,17826600.0],["2016-01-20",23.114,23.9469,22.6815,23.5625,21481000.0],["2016-01-21",23.5945,24.1391,23.2821,23.6666,15844000.0],["2016-01-22",24.1551,24.2592,23.2501,23.4503,18302800.0],["2016-01-25",23.4904,23.6986,23.2421,23.4103,33627700.0],["2016-01-26",23.5545,23.8268,23.2581,23.7467,11656700.0],["2016-01-27",23.8027,23.9469,23.2261,23.3943,12932300.0],["2016-01-28",23.6025,23.6105,22.7455,23.2421,16421200.0],["2016-01-29",23.3622,23.7387,23.2421,23.7387,13445800.0],["2016-02-01",23.5945,24.2192,23.3062,24.1151,13831700.0],["2016-02-02",24.019,24.1792,23.122,23.7467,23777400.0],["2016-02-03",24.1071,24.2272,22.5693,23.162,29069800.0],["2016-02-04",23.178,23.3943,22.5053,22.9378,21002800.0],["2016-02-05",22.9618,23.3863,22.7616,22.8577,14125200.0],["2016-02-08",22.6494,23.0979,22.4652,22.9698,19174000.0],["2016-02-09",22.5293,23.122,22.241,22.3211,21654100.0],["2016-02-10",22.5213,22.9378,22.1769,22.1929,15163800.0],["2016-02-11",22.0087,22.4973,21.376,21.5442,25164400.0],["2016-02-12",21.8085,22.217,21.6643,22.1929,11041000.0],["2016-02-16",22.4252,22.8977,22.233,22.8897,14627500.0],["2016-02-17",23.1139,23.5064,22.9858,23.4423,13256100.0],["2016-02-18",23.5865,23.6666,23.162,23.2501,12158600.0],["2016-02-19",23.13,23.2101,22.7295,23.0499,12362300.0],["2016-02-22",23.0499,23.7387,23.0499,23.7306,12215500.0],["2016-02-23",23.5544,23.8828,23.4503,23.5304,9949600.0],["2016-02-24",23.0018,23.146,22.273,23.0979,20989100.0],["2016-02-25",23.0899,23.6345,22.8657,23.6265,11904300.0],["2016-02-26",23.8107,23.9949,23.6586,23.7306,15778300.0],["2016-02-29",23.5224,23.8668,23.4583,23.5785,10329400.0],["2016-03-01",24.043,24.2112,23.162,24.035,21007300.0],["2016-03-02",24.027,24.2833,23.8988,24.1471,12094700.0],["2016-03-03",24.2352,25.0041,24.1872,24.8839,18341300.0],["2016-03-04",25.0041,25.4205,24.8759,25.1242,13963200.0],["2016-03-07",25.0762,25.4526,24.9801,25.3004,11373800.0],["2016-03-08",25.1482,25.1482,24.3954,24.5716,16794400.0],["2016-03-09",24.7095,24.8392,24.4905,24.7662,12158900.0],["2016-03-10",24.9122,25.0419,24.5473,24.9933,15092700.0],["2016-03-11",25.1798,25.4069,25.123,25.3501,13363000.0],["2016-03-14",25.2852,25.4555,25.0582,25.2852,9353100.0],["2016-03-15",25.0257,25.2041,24.6851,25.1798,8983200.0],["2016-03-16",25.0014,25.7556,25.0014,25.6988,9991900.0],["2016-03-17",25.7312,26.0313,25.6583,25.9178,11295900.0],["2016-03-18",26.0151,26.2584,25.8772,25.9178,15431600.0],["2016-03-21",26.0394,26.1043,25.7475,26.0151,7397300.0],["2016-03-22",26.0151,26.1205,25.7556,25.8691,8195600.0],["2016-03-23",25.8853,25.8934,25.2771,25.3906,9107100.0],["2016-03-24",25.0419,25.1149,24.6446,25.1068,12041000.0],["2016-03-28",25.2447,25.342,25.0906,25.1555,6109400.0],["2016-03-29",25.1717,25.3663,24.7987,25.2933,13667800.0],["2016-03-30",25.4961,25.6826,25.1068,25.1311,13377600.0],["2016-03-31",25.1474,25.6177,25.1393,25.488,10209000.0],["2016-04-01",25.2852,25.3014,24.5878,24.7094,17421700.0],["2016-04-04",24.6527,24.7176,24.1256,24.2472,12167300.0],["2016-04-05",24.0607,24.1094,23.8012,24.0039,9101900.0],["2016-04-06",24.0526,24.2878,23.7606,24.2796,9620300.0],["2016-04-07",24.2067,24.2878,23.6633,23.858,12865600.0],["2016-04-08",24.0607,24.1337,23.7039,23.8174,8843500.0],["2016-04-11",23.9147,24.3607,23.9066,23.9472,8882900.0],["2016-04-12",23.9715,24.1418,23.7363,24.0931,11214500.0],["2016-04-13",24.3364,25.0338,24.2797,24.9608,11076800.0],["2016-04-14",25.0095,25.1798,24.8473,24.9122,8218800.0],["2016-04-15",24.8798,25.0176,24.6608,24.7824,8261200.0],["2016-04-18",24.9446,25.4393,24.823,25.3906,15745300.0],["2016-04-19",25.6664,26.0799,25.6339,25.9259,14408300.0],["2016-04-20",25.9502,26.2827,25.9502,26.1043,12911500.0],["2016-04-21",26.9071,27.0936,26.3313,26.4854,22792300.0],["2016-04-22",26.4854,26.5908,26.0475,26.0962,13824500.0],["2016-04-25",26.0232,26.0394,25.6258,25.9097,10604800.0],["2016-04-26",25.9502,26.1935,25.8934,26.1043,8701200.0],["2016-04-27",26.0962,26.1854,25.9421,26.0799,6711400.0],["2016-04-28",25.9259,26.5422,25.7312,26.307,13443200.0],["2016-04-29",26.234,26.234,25.5609,25.788,12533000.0],["2016-05-02",25.9907,26.0475,25.7312,25.7475,9794000.0],["2016-05-03",25.6015,25.6258,24.8716,25.342,15046300.0],["2016-05-04",25.1392,25.2122,24.6689,24.8068,13712700.0],["2016-05-05",24.969,24.9852,24.5716,24.7662,10383800.0],["2016-05-06",24.9203,25.2285,24.7824,25.1068,11427900.0],["2016-05-09",25.1393,25.196,24.7662,24.9608,8127200.0],["2016-05-10",25.0582,25.4393,25.0095,25.4231,9185400.0],["2016-05-11",25.3988,25.5123,25.1393,25.2041,8538100.0],["2016-05-12",25.3014,25.4393,24.9365,25.2852,9411500.0],["2016-05-13",25.0338,25.3744,24.6284,24.75,10563400.0],["2016-05-16",24.7338,25.123,24.7338,24.8716,17749500.0],["2016-05-17",24.6527,24.9608,24.5554,24.8392,9542900.0],["2016-05-18",24.7824,25.1717,24.6851,24.9365,8454200.0],["2016-05-19",24.7419,24.8798,24.4662,24.5878,10142200.0],["2016-05-20",24.7419,24.969,24.6527,24.7906,7736100.0],["2016-05-23",24.7338,24.8392,24.6121,24.8068,6698900.0],["2016-05-24",24.8554,25.2041,24.8311,25.1798,8743100.0],["2016-05-25",25.2933,25.7637,25.2366,25.6664,10151600.0],["2016-05-26",25.6664,25.7475,25.2852,25.3744,6747700.0],["2016-05-27",25.3906,25.6583,25.3501,25.4555,6089800.0],["2016-05-31",25.5772,25.642,25.2447,25.3663,11803400.0],["2016-06-01",25.2609,25.2609,24.2229,24.5067,26002300.0],["2016-06-02",24.4337,24.7013,24.3689,24.5392,12649300.0],["2016-06-03",24.4013,24.45,23.931,24.0039,18549600.0],["2016-06-06",24.2067,24.3607,24.1012,24.3202,10985800.0],["2016-06-07",24.4581,24.6365,24.2878,24.5148,14425700.0],["2016-06-08",24.638,24.6627,24.2438,24.2849,12990900.0],["2016-06-09",24.211,24.2274,23.9482,24.1124,11907500.0],["2016-06-10",23.9974,24.096,23.8003,23.866,10740400.0],["2016-06-13",23.6936,24.1452,23.6525,23.8824,13871300.0],["2016-06-14",23.8742,24.0713,23.5293,23.6771,10751700.0],["2016-06-15",23.8003,23.9974,23.6443,23.7018,8479900.0],["2016-06-16",23.5457,23.8742,23.4061,23.8332,9654400.0],["2016-06-17",23.9317,24.1699,23.866,24.0056,12707400.0],["2016-06-20",24.3259,24.6627,24.3013,24.3506,12329100.0],["2016-06-21",24.3424,24.4491,24.1699,24.2356,10318000.0],["2016-06-22",24.096,24.3013,24.0385,24.0796,8717200.0],["2016-06-23",24.3013,24.5148,24.2684,24.4902,9598100.0],["2016-06-24",23.4718,23.8496,23.2008,23.2829,30181100.0],["2016-06-27",23.0694,23.0776,22.4534,22.5931,18634200.0],["2016-06-28",22.938,22.9791,22.5027,22.7819,14061400.0],["2016-06-29",22.9955,23.1597,22.667,23.1351,10644100.0],["2016-06-30",23.1433,24.3588,22.7491,23.2419,15360600.0],["2016-07-01",23.5622,23.8003,23.2911,23.7264,15157900.0],["2016-07-05",23.5211,23.5539,23.0283,23.1351,12178200.0],["2016-07-06",22.9955,23.3322,22.6013,23.324,14631400.0],["2016-07-07",23.3979,23.866,23.3404,23.6032,10842300.0],["2016-07-08",24.0385,24.5313,24.0385,24.3588,16659400.0],["2016-07-11",24.4656,24.8598,24.4245,24.7448,13870300.0],["2016-07-12",25.0076,25.3361,24.9583,25.1308,16786300.0],["2016-07-13",25.1554,25.2047,24.8187,25.1554,13303600.0],["2016-07-14",25.3607,25.5003,25.1308,25.2622,11306400.0],["2016-07-15",25.3115,25.4429,25.1061,25.2704,8429500.0],["2016-07-18",25.254,25.5414,25.139,25.3525,8732300.0],["2016-07-19",25.2129,25.681,25.2129,25.6646,17164100.0],["2016-07-20",25.8042,25.9356,25.5168,25.8617,20923000.0],["2016-07-21",25.8617,26.995,25.8617,26.3052,36218500.0],["2016-07-22",26.3627,26.4777,26.0506,26.412,13305400.0],["2016-07-25",26.4366,26.5762,26.2477,26.3298,11324900.0],["2016-07-26",26.2641,26.4612,26.1902,26.4037,9462000.0],["2016-07-27",26.4284,26.5187,26.2559,26.297,9159500.0],["2016-07-28",25.5003,25.6235,25.1718,25.4511,20363900.0],["2016-07-29",25.2868,25.911,25.2786,25.9028,16150500.0],["2016-08-01",25.9028,25.9685,25.6235,25.7057,11190600.0],["2016-08-02",25.4839,25.525,24.4902,24.5805,24346900.0],["2016-08-03",24.638,24.8433,24.5641,24.8351,14504200.0],["2016-08-04",24.8351,25.0733,24.8269,24.9172,8660900.0],["2016-08-05",25.0569,25.3689,25.0487,25.295,13135900.0],["2016-08-08",25.3936,25.5086,25.295,25.3607,10470900.0],["2016-08-09",25.3854,25.6646,25.3197,25.5168,13691100.0],["2016-08-10",25.4839,25.681,25.4264,25.6646,10833700.0],["2016-08-11",25.8124,26.1081,25.7549,26.0752,13210800.0],["2016-08-12",25.952,26.0752,25.911,25.9274,9843700.0],["2016-08-15",25.9438,26.1902,25.911,26.1656,9345300.0],["2016-08-16",26.1245,26.1574,25.9603,26.0424,9888500.0],["2016-08-17",26.0424,26.182,25.911,26.1574,8392400.0],["2016-08-18",26.1163,26.1656,25.8535,25.911,14089900.0],["2016-08-19",25.8535,26.1902,25.7878,26.1409,8809700.0],["2016-08-22",26.1081,26.2395,26.0342,26.1738,8306000.0],["2016-08-23",26.2559,26.3216,26.1738,26.1984,10961100.0],["2016-08-24",26.1491,26.3545,26.0834,26.0999,8179500.0],["2016-08-25",26.0424,26.0752,25.7549,25.9028,15930800.0],["2016-08-26",26.0095,26.1327,25.8042,25.8946,10436200.0],["2016-08-29",26.0999,26.2477,25.9274,26.1245,7708300.0],["2016-08-30",26.1245,26.2806,25.6482,26.0095,10748700.0],["2016-08-31",26.0095,26.2313,25.9931,26.2149,9625600.0],["2016-09-01",26.1656,26.7322,25.7385,26.1163,14898800.0],["2016-09-02",26.182,26.4448,26.1574,26.412,10828400.0],["2016-09-06",26.4859,26.5598,26.1574,26.3791,16774800.0],["2016-09-07",26.5869,26.5869,26.2794,26.5038,12554700.0],["2016-09-08",26.4705,26.5952,26.3292,26.3542,11808200.0],["2016-09-09",26.1298,26.2295,25.2405,25.3319,22476300.0],["2016-09-12",25.2322,26.055,25.041,25.9137,17250300.0],["2016-09-13",25.7807,25.8888,25.6145,25.7142,16162900.0],["2016-09-14",25.5896,25.656,25.3402,25.5231,12903200.0],["2016-09-15",25.5563,25.9552,25.548,25.8638,13467400.0],["2016-09-16",25.8721,25.8721,25.44,25.7392,12780800.0],["2016-09-19",26.5121,26.6617,26.3126,26.3625,32234800.0],["2016-09-20",26.5204,26.5453,26.0384,26.3043,12876200.0],["2016-09-21",26.3625,26.7282,26.3625,26.6866,14468700.0],["2016-09-22",26.8196,26.9858,26.8196,26.9193,12034000.0],["2016-09-23",26.6783,26.9027,26.6367,26.6949,9812100.0],["2016-09-26",26.6118,26.6949,26.3874,26.429,12700900.0],["2016-09-27",26.404,26.5619,26.2129,26.2627,14465300.0],["2016-09-28",26.3874,26.5453,26.2129,26.5121,10713600.0],["2016-09-29",26.404,26.5619,26.1381,26.163,8821200.0],["2016-09-30",26.2877,26.5536,26.2461,26.404,9330000.0],["2016-10-03",26.296,26.7946,26.2711,26.6284,11375900.0],["2016-10-04",26.6617,26.9858,26.6284,26.7365,8506200.0],["2016-10-05",26.8528,27.2434,26.7863,27.1603,11093500.0],["2016-10-06",27.044,27.1271,26.7697,27.0357,8611200.0],["2016-10-07",27.0107,27.0938,26.6367,26.8778,8909400.0],["2016-10-10",26.8528,27.0938,26.6949,26.7199,6094800.0],["2016-10-11",26.7863,26.8279,26.3375,26.5038,7977500.0],["2016-10-12",26.5121,26.5869,26.3043,26.3292,5597600.0],["2016-10-13",26.163,26.2877,25.6644,26.1879,12102600.0],["2016-10-14",26.3957,26.5869,26.3292,26.4871,11105600.0],["2016-10-17",26.4622,26.6451,26.2046,26.2295,7476100.0],["2016-10-18",26.4539,26.4955,25.922,26.0965,7973300.0],["2016-10-19",26.2129,26.5786,26.163,26.4705,9158600.0],["2016-10-20",26.4123,26.4788,26.0882,26.3874,8077600.0],["2016-10-21",26.2461,26.7365,26.163,26.6284,11975700.0],["2016-10-24",26.7448,27.4928,26.7199,27.4097,20232300.0],["2016-10-25",27.3016,27.3016,26.0882,26.2627,34069800.0],["2016-10-26",25.9469,26.3791,25.8638,26.2461,14955800.0],["2016-10-27",26.3874,26.4123,25.922,26.0383,20653600.0],["2016-10-28",26.0384,26.3957,25.9469,26.03,10571600.0],["2016-10-31",26.1131,26.3043,26.055,26.2627,7954100.0],["2016-11-01",26.3459,26.6617,25.922,26.163,14668300.0],["2016-11-02",26.0384,26.3625,26.0217,26.1381,11763100.0],["2016-11-03",26.1381,26.296,25.7225,25.8223,13720100.0],["2016-11-04",25.7641,26.2129,25.7142,25.8971,12770800.0],["2016-11-07",26.2461,26.7199,26.2129,26.6118,13560200.0],["2016-11-08",26.5121,26.5703,26.1048,26.3708,10364600.0],["2016-11-09",25.6893,25.8888,25.1075,25.7308,38594400.0],["2016-11-10",25.7059,27.285,25.6893,27.2019,27811100.0],["2016-11-11",27.0024,28.4901,26.911,28.274,33042700.0],["2016-11-14",28.1743,28.6064,27.4678,27.659,20214700.0],["2016-11-15",27.6756,27.9249,27.5094,27.7837,10906600.0],["2016-11-16",27.7255,27.7255,27.4845,27.6174,8821300.0],["2016-11-17",27.4014,27.792,27.2185,27.7753,11728600.0],["2016-11-18",27.7587,27.7754,27.393,27.4263,8617200.0],["2016-11-21",27.6174,27.659,27.4097,27.4346,11667100.0],["2016-11-22",27.2767,28.1078,27.2351,28.0995,12283800.0],["2016-11-23",28.0413,28.2491,27.9997,28.141,8708800.0],["2016-11-25",28.2574,28.5233,28.1992,28.4652,5317700.0],["2016-11-28",28.5483,28.5732,28.2241,28.2989,11516600.0],["2016-11-29",28.2823,28.7394,28.141,28.7311,12610000.0],["2016-11-30",28.8392,29.0719,28.6314,28.6979,15681700.0],["2016-12-01",28.9306,30.4681,28.914,30.277,37092300.0],["2016-12-02",30.1274,30.1689,29.3378,29.4292,22753400.0],["2016-12-05",29.6981,29.7905,29.3284,29.3536,12440400.0],["2016-12-06",29.4796,29.5385,29.3284,29.4628,11867800.0],["2016-12-07",29.5553,30.6978,29.4796,30.4962,26622400.0],["2016-12-08",30.4038,30.6306,30.2778,30.597,14516000.0],["2016-12-09",30.5886,31.6555,30.5886,31.6387,26434200.0],["2016-12-12",31.5127,31.706,31.0927,31.1683,15575200.0],["2016-12-13",31.2103,31.4539,31.0423,31.3867,9228800.0],["2016-12-14",30.4962,30.8994,30.1853,30.2021,19799000.0],["2016-12-15",30.1349,30.5718,30.0593,30.4458,18215600.0],["2016-12-16",30.5802,30.5886,30.3282,30.555,23751600.0],["2016-12-19",30.6558,30.8574,30.3702,30.5802,10960800.0],["2016-12-20",30.5802,30.8574,30.4374,30.7566,8795900.0],["2016-12-21",30.6642,30.8238,30.5382,30.597,6669700.0],["2016-12-22",30.4878,30.5802,29.9333,29.9837,9911700.0],["2016-12-23",30.1013,30.1349,29.8577,29.9837,9351200.0],["2016-12-27",30.0761,30.1853,29.8241,29.8577,6008700.0],["2016-12-28",30.0257,30.0761,29.5132,29.5301,8451900.0],["2016-12-29",29.6141,29.8073,29.5048,29.5217,4416700.0],["2016-12-30",29.5805,29.6645,29.1268,29.2696,7646100.0],["2017-01-03",29.3872,29.8829,29.2696,29.5301,10904900.0],["2017-01-04",29.9081,31.2859,29.7989,31.1599,23388500.0],["2017-01-05",31.0927,31.1263,30.303,30.5718,15636700.0],["2017-01-06",30.5886,30.7062,30.1853,30.2357,13240100.0],["2017-01-09",30.345,30.6894,30.1265,30.2525,15204500.0],["2017-01-10",30.4038,32.0588,30.2862,31.3783,34804500.0],["2017-01-11",31.5379,32.0168,31.2691,31.8824,19553900.0],["2017-01-12",31.9244,32.0504,31.1347,31.5127,16830200.0],["2017-01-13",31.5463,31.7312,31.2103,31.3699,8748800.0],["2017-01-17",31.3699,31.6639,31.2271,31.3447,8225700.0],["2017-01-18",31.4623,31.5715,31.1851,31.4791,11220100.0],["2017-01-19",31.6135,31.79,31.2187,31.3363,8262700.0],["2017-01-20",31.4371,31.4371,30.8826,31.0927,14001500.0],["2017-01-23",31.0927,31.1935,30.5634,30.7902,11624500.0],["2017-01-24",30.8322,31.2859,30.8154,31.0843,11600300.0],["2017-01-25",31.6808,32.2436,31.5883,32.1596,20745200.0],["2017-01-26",32.0084,32.1344,31.3951,31.5211,10813400.0],["2017-01-27",31.5211,31.5799,30.9835,31.0927,10228600.0],["2017-01-30",30.9498,31.0003,30.3534,30.5214,11787700.0],["2017-01-31",30.4542,30.7902,30.345,30.7566,10679000.0],["2017-02-01",30.8154,31.1767,30.1265,30.3618,13744100.0],["2017-02-02",30.3114,30.3618,29.7989,30.0173,11893700.0],["2017-02-03",30.1769,30.5214,29.9753,30.5214,13962200.0],["2017-02-06",30.5886,30.9414,30.4626,30.9414,13941200.0],["2017-02-07",30.0341,30.2105,29.236,29.488,39477700.0],["2017-02-08",29.5721,29.6813,29.1688,29.5217,16867300.0],["2017-02-09",29.5217,29.7401,29.4208,29.4712,14834000.0],["2017-02-10",29.5805,29.6729,29.4712,29.5469,10321800.0],["2017-02-13",29.7233,29.8577,29.5553,29.8409,10141600.0],["2017-02-14",30.849,31.4203,30.807,31.2859,31403300.0],["2017-02-15",31.0423,31.1767,30.7482,31.1515,15674400.0],["2017-02-16",31.1767,31.2187,30.933,31.1095,9369400.0],["2017-02-17",30.9078,31.8404,30.5886,31.2691,15777400.0],["2017-02-21",31.5883,32.0084,31.4371,31.7648,14549200.0],["2017-02-22",31.832,32.0084,31.7564,31.79,9102700.0],["2017-02-23",31.874,31.9832,31.2439,31.2943,13179200.0],["2017-02-24",30.975,31.2439,30.723,31.0003,13060100.0],["2017-02-27",31.0171,31.3867,30.9666,31.3111,10091800.0],["2017-02-28",31.2103,31.2691,30.7062,30.9498,10497800.0],["2017-03-01",31.2523,31.7144,31.2355,31.4455,10702600.0],["2017-03-02",31.3951,32.0084,31.2943,31.7228,14935100.0],["2017-03-03",31.7227,32.2352,31.5715,32.1176,19455500.0],["2017-03-06",31.9076,32.3864,31.2523,31.8488,20199100.0],["2017-03-07",31.7228,31.79,31.3363,31.5211,17247500.0],["2017-03-08",31.4957,31.9879,31.4957,31.6315,11375600.0],["2017-03-09",31.6824,31.6994,31.2156,31.258,12703600.0],["2017-03-10",31.4872,31.5636,31.2071,31.258,18653600.0],["2017-03-13",31.4023,31.5126,31.258,31.292,10120700.0],["2017-03-14",31.1901,31.3768,31.1307,31.3684,5924300.0],["2017-03-15",31.4617,31.5381,31.2241,31.4787,28089800.0],["2017-03-16",31.4787,31.5042,31.2071,31.4702,12599000.0],["2017-03-17",31.5126,31.5381,30.8082,30.8337,19603600.0],["2017-03-20",30.8591,30.9355,30.2141,30.3075,38504800.0],["2017-03-21",30.5112,30.5366,29.2551,29.323,30898000.0],["2017-03-22",29.1193,29.3739,28.8222,29.1872,18940400.0],["2017-03-23",28.8562,29.2466,28.6779,29.0768,14536600.0],["2017-03-24",29.1957,29.7643,28.9241,29.3315,16257000.0],["2017-03-27",29.0938,29.4927,28.8307,29.4588,12941300.0],["2017-03-28",29.4163,30.7658,29.4163,30.1802,29829300.0],["2017-03-29",30.2311,30.6045,30.1462,30.1632,13884400.0],["2017-03-30",30.1292,30.3754,29.9765,30.0529,8760600.0],["2017-03-31",30.0019,30.1377,29.934,30.0104,11772800.0],["2017-04-03",30.0104,30.0444,28.6864,29.0005,31894300.0],["2017-04-04",28.7713,29.2211,28.7713,29.0853,9500000.0],["2017-04-05",29.3824,29.4078,28.8477,28.8562,10664200.0],["2017-04-06",28.8731,29.2551,28.7628,28.992,12171900.0],["2017-04-07",28.8816,29.0259,28.6016,28.61,14549000.0],["2017-04-10",28.7204,28.958,28.6864,28.8307,13814900.0],["2017-04-11",28.9326,28.9326,28.5082,28.7883,10424300.0],["2017-04-12",28.8816,29.1023,28.6185,28.8052,14715000.0],["2017-04-13",28.6695,28.7798,28.3215,28.3385,9527100.0],["2017-04-17",28.4064,28.8392,28.3215,28.7713,10736500.0],["2017-04-18",28.6185,28.7119,28.4233,28.5931,7020400.0],["2017-04-19",28.7628,28.941,28.61,28.6779,12368700.0],["2017-04-20",28.8137,29.2975,28.7713,28.941,11656200.0],["2017-04-21",28.9495,28.992,28.5252,28.644,9713200.0],["2017-04-24",28.9071,28.9835,28.5422,28.7798,13984600.0],["2017-04-25",28.941,28.992,28.6185,28.8477,11538000.0],["2017-04-26",28.8647,29.654,28.8137,29.1787,14694300.0],["2017-04-27",29.2975,29.3569,28.8137,29.3145,13869800.0],["2017-04-28",29.7643,29.951,29.2126,29.3993,16650700.0],["2017-05-01",29.3909,29.4078,28.9665,29.0259,12790500.0],["2017-05-02",28.9326,29.1447,27.8547,28.1772,24706100.0],["2017-05-03",28.0329,28.5676,28.0159,28.4148,12611700.0],["2017-05-04",28.5591,28.5761,27.982,28.1348,12464400.0],["2017-05-05",28.2621,28.661,28.1772,28.661,10145900.0],["2017-05-08",28.7289,29.0683,28.6864,28.8307,11736500.0],["2017-05-09",28.7713,29.2551,28.7713,29.0768,8434500.0],["2017-05-10",29.0684,29.2466,28.9241,29.0514,7665300.0],["2017-05-11",28.9156,29.0514,28.7713,28.9495,9045400.0],["2017-05-12",28.8053,28.9835,28.2366,28.5337,12503600.0],["2017-05-15",28.8307,28.9835,28.5591,28.7034,13634400.0],["2017-05-16",28.7713,28.8477,28.3045,28.3639,13551400.0],["2017-05-17",28.3639,28.4403,27.2351,27.5152,18631900.0],["2017-05-18",27.3539,27.7274,27.337,27.5576,14031300.0],["2017-05-19",27.6255,27.982,27.5916,27.7698,14019200.0],["2017-05-22",27.982,28.2196,27.7868,27.9396,18258800.0],["2017-05-23",28.0499,28.347,28.016,28.1942,17574200.0],["2017-05-24",28.1772,28.3554,28.0075,28.1772,10709100.0],["2017-05-25",28.1772,28.4064,27.0909,27.668,32345900.0],["2017-05-26",27.4643,28.0669,27.3624,28.0669,16813700.0],["2017-05-30",28.0838,28.6355,28.0414,28.4573,13923600.0],["2017-05-31",28.61,28.8307,28.4148,28.7968,16515800.0],["2017-06-01",28.9071,29.5946,28.0499,29.2211,22657800.0],["2017-06-02",29.1532,29.306,28.8222,29.2381,11654500.0],["2017-06-05",29.2551,29.4842,29.0768,29.2466,11884900.0],["2017-06-06",29.1363,29.2636,28.941,29.2211,11523000.0],["2017-06-07",29.3413,29.573,29.2554,29.47,13022900.0],["2017-06-08",29.47,29.47,29.0409,29.2726,10756800.0],["2017-06-09",29.2211,29.5558,29.2211,29.47,14868200.0],["2017-06-12",29.367,29.8819,29.367,29.7618,14344200.0],["2017-06-13",29.7618,29.7789,29.3498,29.6159,12112000.0],["2017-06-14",29.6416,29.7274,29.3069,29.7017,10591300.0],["2017-06-15",29.5301,29.7532,29.5043,29.6931,10177000.0],["2017-06-16",29.6845,29.6931,29.1096,29.4271,16193200.0],["2017-06-19",29.4957,29.6674,29.4185,29.4786,11221300.0],["2017-06-20",29.47,29.6245,29.3069,29.5215,8296600.0],["2017-06-21",29.5901,29.6073,29.1353,29.2898,9127700.0],["2017-06-22",29.2211,29.47,29.0581,29.3413,8937500.0],["2017-06-23",29.2984,29.4099,29.1439,29.3498,10238800.0],["2017-06-26",29.4099,29.736,29.3327,29.6245,11836600.0],["2017-06-27",29.4614,29.6073,29.1954,29.3584,11679700.0],["2017-06-28",29.6674,29.8218,29.573,29.676,11025300.0],["2017-06-29",29.7446,29.9763,29.633,29.9162,10209700.0],["2017-06-30",30.0106,30.0793,29.839,29.9763,7679700.0],["2017-07-03",29.6245,30.8946,29.5644,30.5256,10915700.0],["2017-07-05",30.5256,30.5341,29.9334,30.045,10819300.0],["2017-07-06",29.9248,30.1737,29.8047,29.9248,8567200.0],["2017-07-07",30.0364,30.0793,29.839,29.9849,8623500.0],["2017-07-10",30.0364,30.3368,29.9248,30.1994,10546400.0],["2017-07-11",30.1994,30.4312,30.1565,30.3797,10124200.0],["2017-07-12",30.4655,30.8087,30.4397,30.4655,7529400.0],["2017-07-13",30.4655,30.9976,30.4226,30.7744,13828400.0],["2017-07-14",30.9203,31.2722,30.8774,31.1949,10241300.0],["2017-07-17",31.2207,31.358,31.0662,31.2207,10631800.0],["2017-07-18",31.1606,31.3151,31.0834,31.2636,7769000.0],["2017-07-19",31.2207,31.358,31.152,31.2979,7816800.0],["2017-07-20",31.3237,31.4352,31.1434,31.2464,10159200.0],["2017-07-21",30.9375,30.989,30.6457,30.9546,8831800.0],["2017-07-24",30.886,30.9718,30.6543,30.7401,11699800.0],["2017-07-25",30.8431,31.0405,30.4655,30.5256,14540100.0],["2017-07-26",30.5084,30.8173,30.3797,30.5685,10814200.0],["2017-07-27",30.4826,30.886,30.3625,30.8431,10006500.0],["2017-07-28",30.7401,30.783,30.4483,30.6972,7531900.0],["2017-07-31",30.7401,31.152,30.7144,30.8774,13855500.0],["2017-08-01",30.7315,30.8774,29.6845,29.8304,21582800.0],["2017-08-02",29.7274,30.0278,29.7103,29.8819,9325600.0],["2017-08-03",29.9677,30.1994,29.8218,29.839,10367600.0],["2017-08-04",30.0106,30.4226,29.8304,30.2681,9160800.0],["2017-08-07",30.1737,30.3797,30.1394,30.2938,8255000.0],["2017-08-08",30.2938,30.7487,30.2338,30.3711,9024200.0],["2017-08-09",30.1651,30.414,30.0965,30.2767,8260500.0],["2017-08-10",30.208,30.2938,29.9248,29.9334,9628300.0],["2017-08-11",30.0106,30.2166,29.9162,29.9763,6821400.0],["2017-08-14",30.1737,30.517,30.0793,30.4397,7366800.0],["2017-08-15",30.517,30.7744,30.3968,30.4998,6017100.0],["2017-08-16",30.5942,30.6972,30.4826,30.68,6927300.0],["2017-08-17",30.5599,30.6028,30.0107,30.0364,7274700.0],["2017-08-18",29.9506,30.0879,29.7017,29.8905,7193500.0],["2017-08-21",29.9506,30.0879,29.8476,29.9592,6010400.0],["2017-08-22",30.0364,30.3968,30.0106,30.2938,7815100.0],["2017-08-23",30.2681,30.6028,30.1394,30.4569,6430500.0],["2017-08-24",30.5856,30.6629,30.4226,30.4826,4955500.0],["2017-08-25",30.4998,30.7916,30.4998,30.5513,6685100.0],["2017-08-28",30.62,30.7058,30.2939,30.4741,8008800.0],["2017-08-29",30.3368,30.5084,30.2166,30.4826,5520400.0],["2017-08-30",30.4998,30.7573,30.3882,30.7401,7263800.0],["2017-08-31",30.8088,31.5296,30.8088,31.358,13597800.0],["2017-09-01",31.521,32.3964,31.4524,32.0617,17975000.0],["2017-09-05",32.0016,32.1218,31.6412,31.9501,12714800.0],["2017-09-06",32.1904,32.3878,32.036,32.3277,12359100.0],["2017-09-07",32.4231,32.4491,31.8163,31.9983,14327500.0],["2017-09-08",31.9029,32.111,31.7469,32.0763,8180900.0],["2017-09-11",32.1717,32.4925,32.111,32.3798,13499800.0],["2017-09-12",32.4318,32.9433,32.3798,32.8479,10805300.0],["2017-09-13",32.8392,33.186,32.7872,33.1253,10644000.0],["2017-09-14",33.108,33.9662,33.0386,33.6281,17528600.0],["2017-09-15",33.5848,33.8362,33.4981,33.7061,25353900.0],["2017-09-18",33.7235,33.7928,33.4201,33.4547,12361100.0],["2017-09-19",33.4114,33.6975,33.4114,33.5501,11546000.0],["2017-09-20",33.6888,33.8102,33.5414,33.7061,17188300.0],["2017-09-21",33.6888,34.0182,33.6888,33.8969,14046500.0],["2017-09-22",34.0703,34.2783,33.9662,34.1743,12670600.0],["2017-09-25",34.8418,35.2319,34.6771,34.9372,21544400.0],["2017-09-26",34.9632,35.2146,34.8332,34.9025,14256600.0],["2017-09-27",34.9459,35.2753,34.8158,35.1799,9750700.0],["2017-09-28",35.0932,35.1799,34.9979,35.1799,9646200.0],["2017-09-29",35.1626,35.258,34.9112,35.0065,8919400.0],["2017-10-02",35.5527,36.8271,35.3706,36.541,33817400.0],["2017-10-03",37.3819,37.8848,37.2779,37.668,31058300.0],["2017-10-04",37.5813,38.0928,37.4513,37.9541,13458700.0],["2017-10-05",38.0581,38.2142,37.8674,38.0148,16661400.0],["2017-10-06",38.1795,39.1591,38.1448,38.9511,21024600.0],["2017-10-09",39.0378,39.3845,38.9511,39.2978,10932400.0],["2017-10-10",39.2632,39.3585,38.8904,39.1938,14029200.0],["2017-10-11",39.2718,39.5232,39.0811,39.4192,13353900.0],["2017-10-12",38.9857,39.3845,38.2749,38.9164,15665100.0],["2017-10-13",39.2545,39.974,39.0117,39.7746,13932100.0],["2017-10-16",39.6793,39.7573,39.3152,39.6706,8861500.0],["2017-10-17",39.7053,39.9307,38.9771,39.0291,14700500.0],["2017-10-18",39.2545,39.5232,39.0378,39.1158,10883700.0],["2017-10-19",38.795,39.3585,38.6303,39.3152,13051600.0],["2017-10-20",39.4452,39.6446,39.1331,39.5406,12203200.0],["2017-10-23",39.4799,39.714,39.1418,39.1418,10780800.0],["2017-10-24",39.8007,40.5375,39.6359,40.2948,27909100.0],["2017-10-25",39.6186,39.8527,38.8124,39.1158,18062600.0],["2017-10-26",39.1765,39.5666,39.0985,39.2285,9650200.0],["2017-10-27",39.1331,39.1591,38.2315,38.6997,11875000.0],["2017-10-30",37.3126,37.9801,36.6364,37.5987,23791100.0],["2017-10-31",37.4773,37.8587,37.2432,37.2606,13239000.0],["2017-11-01",37.0352,37.5987,36.3243,37.3906,14701300.0],["2017-11-02",37.538,37.538,36.8098,36.9311,12006300.0],["2017-11-03",36.9311,37.0438,36.5757,36.7057,9848700.0],["2017-11-06",36.6711,36.7231,35.8475,36.5323,14173700.0],["2017-11-07",36.541,36.7664,36.0555,36.1509,8881300.0],["2017-11-08",36.2896,36.515,36.0035,36.5063,14221600.0],["2017-11-09",36.4457,36.5497,36.0815,36.5063,8897200.0],["2017-11-10",36.5323,37.2779,36.463,36.9831,14102100.0],["2017-11-13",36.9311,37.8241,36.8878,37.7721,11731100.0],["2017-11-14",37.4079,37.668,37.0525,37.2779,9433400.0],["2017-11-15",37.0438,37.3126,36.4977,37.1565,13620000.0],["2017-11-16",37.3126,37.8241,37.1045,37.7981,11247400.0],["2017-11-17",37.7374,38.2662,37.7027,38.0408,10594200.0],["2017-11-20",38.561,39.0898,38.3702,38.9077,15132200.0],["2017-11-21",39.0724,39.1678,38.717,38.9858,12011200.0],["2017-11-22",38.9164,38.9684,38.3269,38.3962,9836900.0],["2017-11-24",38.5349,38.613,38.3529,38.5436,3805900.0],["2017-11-27",38.5523,38.5696,38.0408,38.2922,8652600.0],["2017-11-28",38.4482,39.0811,38.2662,38.9424,15933300.0],["2017-11-29",39.0984,39.3152,37.9628,37.9801,19442900.0],["2017-11-30",38.1448,38.6043,37.0178,37.3559,32515100.0],["2017-12-01",37.4426,37.4946,36.2983,37.0958,19324700.0],["2017-12-04",37.4513,37.642,37.2085,37.3212,14024600.0],["2017-12-05",37.2866,37.3299,36.8618,37.1045,11303900.0],["2017-12-06",36.9051,37.0091,36.5323,36.541,12868500.0],["2017-12-07",36.9697,37.0834,36.3398,36.7597,16450000.0],["2017-12-08",36.7335,37.0047,36.6023,36.7597,13658700.0],["2017-12-11",36.6372,36.681,36.3573,36.4535,14112500.0],["2017-12-12",36.436,36.541,36.0948,36.331,8853100.0],["2017-12-13",36.3398,36.6635,36.2086,36.2173,9969200.0],["2017-12-14",36.1998,36.2523,35.605,35.7012,9276400.0],["2017-12-15",35.7974,36.1561,35.7974,35.8237,24491700.0],["2017-12-18",36.1036,37.0221,36.0861,36.8734,22135100.0],["2017-12-19",37.3633,37.4421,37.1271,37.1709,13259200.0],["2017-12-20",37.3896,37.4246,37.0834,37.1971,8636700.0],["2017-12-21",37.2496,37.3983,36.8559,36.8822,10144700.0],["2017-12-22",37.0047,37.0134,36.576,36.7597,4907100.0],["2017-12-26",36.6197,36.8209,36.4185,36.5672,3368900.0],["2017-12-27",36.5323,36.611,36.1298,36.1386,4933600.0],["2017-12-28",36.1648,36.2523,36.0424,36.1998,5005300.0],["2017-12-29",36.3223,36.3835,35.8587,35.8587,6581400.0],["2018-01-02",36.0774,36.6285,35.9986,36.5672,6934600.0],["2018-01-03",36.9259,37.5733,36.9172,37.4596,14591600.0],["2018-01-04",37.6958,38.7105,37.6258,38.6143,17298700.0],["2018-01-05",38.9292,39.0517,38.4568,38.5006,9643300.0],["2018-01-08",38.5268,39.008,38.0719,38.6843,13099600.0],["2018-01-09",38.763,39.008,38.2644,38.5356,7768100.0],["2018-01-10",38.3519,38.6143,37.2759,37.617,18281500.0],["2018-01-11",37.862,38.728,37.757,38.6581,11245800.0],["2018-01-12",38.6231,39.1042,38.1944,38.5531,14914600.0],["2018-01-16",39.4541,39.8216,38.2731,38.6581,20169300.0],["2018-01-17",38.5006,38.728,37.967,38.5181,15855700.0],["2018-01-18",38.6493,38.6581,38.1769,38.3694,11868100.0],["2018-01-19",38.5356,38.5706,37.652,37.7483,14470800.0],["2018-01-22",37.757,37.9845,37.4596,37.8707,19562100.0],["2018-01-23",37.9145,38.0019,37.5383,37.9495,14127600.0],["2018-01-24",38.0544,38.8418,38.0107,38.6318,11321700.0],["2018-01-25",38.8943,38.9118,37.5995,37.757,11386000.0],["2018-01-26",37.897,38.1157,37.6083,38.0457,9131200.0],["2018-01-29",38.0282,38.2994,37.5996,37.6345,8177500.0],["2018-01-30",37.4683,37.8095,37.1971,37.3546,8459700.0],["2018-01-31",37.4246,37.5733,36.8647,37.1009,19781200.0],["2018-02-01",36.8472,37.2671,36.6985,37.1184,9629800.0],["2018-02-02",36.9347,36.9784,35.7362,35.8674,13982100.0],["2018-02-05",35.8499,36.4535,34.5639,34.5902,19660600.0],["2018-02-06",35.0451,36.9434,34.9926,36.6197,26988300.0],["2018-02-07",36.5673,38.1069,36.436,37.0834,19402900.0],["2018-02-08",37.1446,37.3633,35.6399,35.6487,18035400.0],["2018-02-09",36.0074,36.716,35.1938,36.2698,19598000.0],["2018-02-12",36.6985,37.2846,36.401,36.7422,19392000.0],["2018-02-13",36.4798,36.8035,36.1911,36.2173,8937200.0],["2018-02-14",35.8937,36.6635,35.8062,36.576,10271600.0],["2018-02-15",36.7947,36.9259,36.2173,36.611,9715800.0],["2018-02-16",36.611,36.9872,35.8674,35.9461,14871800.0],["2018-02-20",35.7799,36.1561,35.5087,35.6662,7814600.0],["2018-02-21",35.6487,36.1299,35.4388,35.4825,9098500.0],["2018-02-22",35.57,36.0424,35.43,35.7887,8805900.0],["2018-02-23",35.9111,35.9899,35.5,35.7887,6424200.0],["2018-02-26",35.9374,36.4098,35.6487,36.3398,9397100.0],["2018-02-27",36.2961,36.3398,35.0976,35.1413,12738800.0],["2018-02-28",34.6602,35.1238,34.3977,34.424,23145200.0],["2018-03-01",34.6339,34.6339,32.7268,33.0592,26183100.0],["2018-03-02",32.7793,32.9018,32.0095,32.7443,24060500.0],["2018-03-05",32.6568,33.1555,32.4644,33.0155,12011100.0],["2018-03-06",33.2605,33.313,32.8406,33.1817,12168500.0],["2018-03-07",32.7093,33.103,32.5868,33.0155,15052000.0],["2018-03-08",33.263,33.5192,32.8918,33.4397,13096700.0],["2018-03-09",33.4485,33.6518,33.2806,33.4397,12272200.0],["2018-03-12",33.4662,33.5722,33.2099,33.4308,11347200.0],["2018-03-13",33.5546,34.0583,33.4662,33.5899,12406400.0],["2018-03-14",34.0053,34.1201,33.2718,33.3071,13364000.0],["2018-03-15",33.5546,33.5722,33.2187,33.4485,8140100.0],["2018-03-16",33.5104,33.7136,33.3071,33.5281,10305000.0],["2018-03-19",33.5192,33.5634,32.2909,32.7062,12103100.0],["2018-03-20",32.8123,32.9271,32.4676,32.6002,8494800.0],["2018-03-21",32.8388,33.5988,32.7857,33.2099,11568400.0],["2018-03-22",32.9006,32.989,32.0523,32.123,15155000.0],["2018-03-23",32.1848,32.3085,31.0448,31.0802,13234000.0],["2018-03-26",31.7606,31.8578,31.1774,31.8048,9320200.0],["2018-03-27",31.8313,31.8402,30.4881,30.8151,17673300.0],["2018-03-28",30.9388,31.6281,30.8416,31.3453,17905700.0],["2018-03-29",31.6634,32.282,31.5397,32.1141,13049800.0],["2018-04-02",31.902,32.0434,31.1332,31.6016,13909100.0],["2018-04-03",32.5206,33.0067,32.1583,32.6443,15833300.0],["2018-04-04",31.8225,33.696,31.7695,33.6076,17014100.0],["2018-04-05",33.802,34.0053,33.4839,33.5811,11885400.0],["2018-04-06",33.5457,33.7225,32.8741,33.2983,14731500.0],["2018-04-09",33.8285,34.0229,33.4132,33.4308,13430900.0],["2018-04-10",34.1113,34.7741,33.9257,34.5267,15180100.0],["2018-04-11",34.2174,34.7211,34.0141,34.4648,8388900.0],["2018-04-12",34.7034,34.8978,34.2615,34.3146,7896400.0],["2018-04-13",34.5708,34.8006,34.0848,34.2262,6118600.0],["2018-04-16",34.4383,34.836,34.1732,34.615,5064900.0],["2018-04-17",35.0304,35.0392,34.5355,34.6592,5460700.0],["2018-04-18",34.6769,35.0569,34.3764,34.4029,6095400.0],["2018-04-19",34.2085,34.3853,33.0685,33.3778,10230000.0],["2018-04-20",33.3602,33.5899,33.0067,33.2364,8698500.0],["2018-04-23",33.1304,33.5457,33.0774,33.3071,7308600.0],["2018-04-24",33.5192,33.7313,33.1746,33.5192,9285800.0],["2018-04-25",33.3425,33.7578,33.1392,33.6783,7982700.0],["2018-04-26",33.2188,33.8285,32.5471,33.802,16562400.0],["2018-04-27",33.7225,33.7667,33.1304,33.2718,8660400.0],["2018-04-30",33.475,33.6429,32.4676,32.4676,11967300.0],["2018-05-01",32.4853,32.662,31.7165,32.1848,11381200.0],["2018-05-02",32.2378,32.4323,31.9462,31.9904,9440700.0],["2018-05-03",31.8048,31.9639,31.1774,31.9462,15742600.0],["2018-05-04",31.9462,32.5029,31.6988,32.4411,6639000.0],["2018-05-07",32.3704,32.4941,32.0611,32.1141,9197400.0],["2018-05-08",32.1495,32.3527,31.9109,32.1053,8364400.0],["2018-05-09",32.1583,32.4676,31.7871,32.0523,7609500.0],["2018-05-10",32.2202,32.8918,32.2113,32.8388,6814700.0],["2018-05-11",32.7946,32.9183,32.503,32.6002,4856700.0],["2018-05-14",32.7504,32.7592,32.3085,32.3704,6393300.0],["2018-05-15",32.1671,32.662,32.1671,32.6443,6506900.0],["2018-05-16",32.6709,33.6164,32.6709,33.6076,8193900.0],["2018-05-17",33.5546,34.0053,33.3601,33.8462,9572700.0],["2018-05-18",33.8197,33.9346,33.3336,33.3955,5576300.0],["2018-05-21",33.7225,33.8815,33.5634,33.6606,6227700.0],["2018-05-22",34.0936,34.2615,33.8108,33.8285,6990400.0],["2018-05-23",33.7401,33.749,33.1039,33.4485,8794300.0],["2018-05-24",33.5811,34.1025,33.4927,33.9257,8466100.0],["2018-05-25",33.802,33.9346,33.6783,33.8462,5247300.0],["2018-05-29",33.5899,33.6253,32.936,33.0332,12342600.0],["2018-05-30",33.1392,33.4662,33.1215,33.4308,11821600.0],["2018-05-31",36.8066,37.7964,36.4708,37.7345,59937500.0],["2018-06-01",37.982,38.2824,37.4076,38.1764,24461800.0],["2018-06-04",38.2117,38.7508,38.141,38.6889,12939000.0],["2018-06-05",38.5387,38.6801,38.309,38.362,12018500.0],["2018-06-06",38.5829,38.8834,38.3178,38.8215,18026100.0],["2018-06-07",38.7858,39.5525,38.7858,39.2315,15330900.0],["2018-06-08",39.2048,39.5168,39.1513,39.4455,8549300.0],["2018-06-11",39.4901,40.016,39.4812,39.9804,14061400.0],["2018-06-12",39.9893,40.0695,39.3653,39.3831,9933200.0],["2018-06-13",39.3296,39.6327,39.0711,39.6238,11233100.0],["2018-06-14",39.5703,39.5792,38.7056,38.8393,10109200.0],["2018-06-15",38.5808,40.1141,38.1173,39.1424,23838500.0],["2018-06-18",38.8661,39.3474,38.661,39.1781,10806700.0],["2018-06-19",38.3936,38.5006,37.3328,37.6716,18272900.0],["2018-06-20",37.9479,38.1797,37.2526,37.3952,9536100.0],["2018-06-21",36.6732,37.2972,36.379,36.6553,13913300.0],["2018-06-22",36.9139,37.2169,36.4949,36.7712,9336700.0],["2018-06-25",36.5484,36.7267,35.8441,36.2007,10614800.0],["2018-06-26",36.1472,36.8336,36.0937,36.5573,12818900.0],["2018-06-27",36.5484,36.8336,35.9689,35.9868,9542900.0],["2018-06-28",36.0581,36.2542,35.3539,36.1205,10173900.0],["2018-06-29",36.2542,36.3701,35.0954,35.1221,14054900.0],["2018-07-02",34.8368,35.2647,34.5427,35.2112,8608100.0],["2018-07-03",35.3984,35.4965,34.6942,34.7388,4975800.0],["2018-07-05",35.3093,35.6569,34.9527,35.1845,8351400.0],["2018-07-06",35.1043,35.1667,34.4981,34.9082,7897100.0],["2018-07-09",35.1043,35.6569,34.8101,35.4341,8149000.0],["2018-07-10",35.5143,35.9333,35.3004,35.7372,10140100.0],["2018-07-11",35.2112,35.3806,34.926,35.0329,8840000.0],["2018-07-12",35.3004,35.336,34.7744,35.0062,8250300.0],["2018-07-13",34.8636,35.131,34.7031,35.0864,5144500.0],["2018-07-16",35.0419,35.3004,34.9171,35.2647,7466400.0],["2018-07-17",35.2112,36.1027,35.2023,35.6837,8806100.0],["2018-07-18",35.7104,35.9155,35.2647,35.5411,9180900.0],["2018-07-19",35.2825,35.4876,34.926,35.0419,6778700.0],["2018-07-20",34.8279,35.1399,34.6407,35.1221,10949600.0],["2018-07-23",34.9438,35.1043,34.7209,35.0062,7687700.0],["2018-07-24",35.5411,35.6391,34.9973,35.1934,10760100.0],["2018-07-25",33.3838,33.785,32.323,33.5621,42672300.0],["2018-07-26",33.0451,33.473,32.6261,32.7598,16719400.0],["2018-07-27",32.8311,33.5532,32.7776,33.4551,12629300.0],["2018-07-30",33.571,33.9632,33.3838,33.5799,9460600.0],["2018-07-31",33.6869,34.0435,33.6067,33.7939,16479300.0],["2018-08-01",33.776,33.776,32.8757,33.1075,11179700.0],["2018-08-02",32.9827,33.0272,32.4033,32.6439,13066100.0],["2018-08-03",32.6707,33.6691,32.6707,33.6334,9374800.0],["2018-08-06",33.4908,33.5977,33.2947,33.5175,5266800.0],["2018-08-07",33.6067,33.7582,33.4284,33.4997,7652100.0],["2018-08-08",33.5264,33.8117,33.2323,33.571,6759900.0],["2018-08-09",33.5799,34.1593,33.2679,33.4373,12413800.0],["2018-08-10",33.2679,33.3036,32.5102,32.6172,9325800.0],["2018-08-13",32.6172,32.6885,31.9754,32.2339,15573600.0],["2018-08-14",32.3141,32.5726,32.2428,32.2695,7326100.0],["2018-08-15",31.9308,32.0467,31.387,32.0378,10720400.0],["2018-08-16",32.2517,32.6974,32.1536,32.3498,9413800.0],["2018-08-17",32.1626,32.5994,32.011,32.43,7796700.0],["2018-08-20",32.6529,32.9381,32.4122,32.7776,7072800.0],["2018-08-21",32.7598,33.0451,32.7509,32.9024,10048500.0],["2018-08-22",32.6261,32.7331,32.1804,32.2071,8871200.0],["2018-08-23",32.0467,32.2428,31.7614,31.7971,8742400.0],["2018-08-24",32.0467,32.1804,31.8773,32.0467,7278000.0],["2018-08-27",32.3498,33.678,32.2963,33.5978,17968000.0],["2018-08-28",33.7404,33.7493,32.9114,33.2679,9638800.0],["2018-08-29",33.3303,33.3571,32.8757,33.0896,7223400.0],["2018-08-30",32.9827,33.0362,32.2606,32.4122,9765400.0],["2018-08-31",32.2695,32.3587,31.8951,32.1358,13713300.0],["2018-09-04",32.0913,32.0913,31.4851,31.7347,12821600.0],["2018-09-05",31.7347,31.7347,31.2444,31.4583,12763700.0],["2018-09-06",31.5394,31.7827,30.9807,30.9807,12913600.0],["2018-09-07",30.9537,30.9627,30.2869,30.5572,13209300.0],["2018-09-10",30.5662,30.8636,30.4851,30.5212,10682100.0],["2018-09-11",30.5662,30.6023,30.1337,30.4311,8521300.0],["2018-09-12",30.368,31.0799,30.368,30.6924,9342300.0],["2018-09-13",30.8726,31.0709,30.5482,30.8636,14848700.0],["2018-09-14",31.0618,31.3142,30.9357,31.206,13652800.0],["2018-09-17",31.0889,31.7377,31.0078,31.5575,10905300.0],["2018-09-18",31.6926,31.7467,31.17,31.6296,8868100.0],["2018-09-19",31.8639,32.3865,31.8098,32.1973,10938200.0],["2018-09-20",32.3595,32.8461,32.2063,32.5126,11394200.0],["2018-09-21",32.7199,32.8821,31.6836,31.8278,27172000.0],["2018-09-24",31.5755,31.8819,31.0438,31.3142,9971000.0],["2018-09-25",31.0709,31.2511,30.1877,30.2328,14805300.0],["2018-09-26",30.1787,30.6383,30.0526,30.395,18074500.0],["2018-09-27",30.1968,30.413,29.9895,30.3409,11659300.0],["2018-09-28",30.2508,30.359,29.9985,30.3409,8836700.0],["2018-10-01",30.9087,31.1249,30.6293,30.8185,13737600.0],["2018-10-02",30.5933,30.9447,29.9174,30.0075,22731200.0],["2018-10-03",31.5575,31.5845,30.4311,30.6383,28301800.0],["2018-10-04",30.7374,31.2331,30.5933,30.8636,18912600.0],["2018-10-05",31.0078,31.0979,30.6113,30.7464,10748600.0],["2018-10-08",30.4761,30.8816,30.413,30.8636,8405600.0],["2018-10-09",30.6383,30.6383,29.3677,29.4218,19919900.0],["2018-10-10",29.3767,29.7011,28.9442,29.3767,17224300.0],["2018-10-11",29.3858,30.1878,29.0073,29.1154,18015300.0],["2018-10-12",29.5029,29.5029,28.3765,28.6468,14950700.0],["2018-10-15",28.5567,29.2416,28.5387,28.9442,13621000.0],["2018-10-16",29.2506,29.3227,28.7099,29.1424,11876700.0],["2018-10-17",28.8901,29.0974,28.4576,28.773,9099000.0],["2018-10-18",28.5747,28.6648,27.9079,28.007,14349100.0],["2018-10-19",27.6826,28.3585,27.5474,28.1152,12754600.0],["2018-10-22",28.3404,28.4666,27.962,28.2413,11052900.0],["2018-10-23",27.8809,29.1965,27.8358,28.9442,16580800.0],["2018-10-24",28.6468,28.8901,27.5384,27.5384,18781400.0],["2018-10-25",28.1061,29.0163,27.998,28.8361,16763600.0],["2018-10-26",28.5477,29.629,28.5026,29.4218,18038600.0],["2018-10-29",30.7374,30.9086,29.4939,29.8543,19548100.0],["2018-10-30",29.8994,30.5662,29.7552,30.2238,16287500.0],["2018-10-31",32.4135,33.3868,31.8999,32.9722,37775200.0],["2018-11-01",32.6568,33.0623,32.1702,32.8641,15233200.0],["2018-11-02",33.1615,33.594,32.0441,32.4676,13268200.0],["2018-11-05",32.4406,32.792,32.3054,32.6658,11477100.0],["2018-11-06",32.6028,32.9452,32.5217,32.8551,11187700.0],["2018-11-07",33.0984,33.3417,32.774,33.2336,9457800.0],["2018-11-08",32.81,33.2426,32.7019,32.9542,10807900.0],["2018-11-09",32.5487,32.8371,31.8548,32.1702,9037500.0],["2018-11-12",32.1162,32.4766,31.9449,32.1612,10062100.0],["2018-11-13",32.3685,33.0263,32.1792,32.3775,8594000.0],["2018-11-14",32.6208,32.7289,31.5214,31.7467,10883400.0],["2018-11-15",31.4583,32.0711,30.5031,32.0351,17675600.0],["2018-11-16",31.8278,32.2513,31.5575,32.2153,11681500.0],["2018-11-19",32.2153,32.4135,31.9089,32.1522,11595800.0],["2018-11-20",31.6296,32.0981,31.4043,31.6205,10332900.0],["2018-11-21",31.8098,32.3144,31.5124,32.0351,6555600.0],["2018-11-23",31.8368,32.5397,31.7197,32.3775,4231400.0],["2018-11-26",32.5667,34.9187,32.4856,33.9274,30361800.0],["2018-11-27",33.585,33.8373,32.6298,33.0623,25559100.0],["2018-11-28",33.1254,33.3417,32.3865,33.2966,12439900.0],["2018-11-29",33.1525,33.3057,32.7109,33.1254,8251200.0],["2018-11-30",33.1074,34.2428,33.0353,34.1978,18108900.0],["2018-12-03",35.1439,35.6936,34.5762,34.6483,17168900.0],["2018-12-04",34.4411,34.5132,32.8911,32.9092,14234700.0],["2018-12-06",32.5449,32.554,31.7891,32.5085,14533700.0],["2018-12-07",32.2717,32.7179,31.4613,31.5888,9236700.0],["2018-12-10",31.4613,31.6707,30.4687,31.3429,12320000.0],["2018-12-11",32.3719,32.554,31.5524,31.5888,12531800.0],["2018-12-12",32.0805,32.8181,32.0805,32.4903,10324900.0],["2018-12-13",32.7452,32.9456,31.9348,31.9712,9001000.0],["2018-12-14",31.8711,32.5085,31.7345,31.9621,8415300.0],["2018-12-17",31.8164,32.4356,31.3793,31.5615,10674200.0],["2018-12-18",31.8893,32.3537,31.5888,31.78,8492400.0],["2018-12-19",31.8802,32.9638,31.5888,31.8073,11882000.0],["2018-12-20",31.8073,32.1898,30.8148,31.2063,14957400.0],["2018-12-21",31.1699,31.7345,30.0134,30.0316,21381100.0],["2018-12-24",29.7311,29.9952,29.3669,29.4762,9110200.0],["2018-12-26",29.6674,30.5325,28.6475,30.5234,12490400.0],["2018-12-27",30.1136,30.9605,29.4944,30.924,13653000.0],["2018-12-28",30.9149,31.6252,30.6691,30.8876,8678000.0],["2018-12-31",30.9605,31.1608,29.977,30.4596,8455500.0],["2019-01-02",29.9133,30.7874,29.5126,30.6326,7662300.0],["2019-01-03",30.3595,30.6691,29.3214,29.3669,11618300.0],["2019-01-04",29.8677,30.5689,29.5308,30.3504,10784000.0],["2019-01-07",30.6964,31.8438,30.487,31.2883,10722300.0],["2019-01-08",31.8711,32.4903,31.4067,31.6981,10532900.0],["2019-01-09",31.8346,32.4083,31.607,32.035,9917600.0],["2019-01-10",31.8711,31.9166,31.1153,31.6252,9143700.0],["2019-01-11",33.328,34.5756,33.0093,33.8562,32257100.0],["2019-01-14",33.9199,34.6029,33.7105,34.2933,14361100.0],["2019-01-15",34.4572,34.4572,33.5102,34.1931,11999100.0],["2019-01-16",34.1294,34.5847,33.9381,34.3024,17427400.0],["2019-01-17",34.1476,34.876,34.0565,34.8396,13060500.0],["2019-01-18",35.0127,35.304,34.4572,35.1584,10494100.0],["2019-01-22",34.8578,35.3131,34.5027,34.7395,12134400.0],["2019-01-23",34.785,34.9307,34.1294,34.3024,7752800.0],["2019-01-24",34.3843,34.867,34.2933,34.7486,7809100.0],["2019-01-25",35.1948,35.3587,34.9307,35.1857,8842600.0],["2019-01-28",34.8123,35.1492,34.6575,35.0217,11384400.0],["2019-01-29",34.8852,35.0946,34.6848,35.0309,5745200.0],["2019-01-30",35.0582,35.641,34.7121,35.5954,11033000.0],["2019-01-31",35.3405,35.559,35.0491,35.5317,11219300.0],["2019-02-01",35.4315,35.6501,35.0764,35.3131,8040300.0],["2019-02-04",35.1948,35.4588,34.9216,35.4497,9960000.0],["2019-02-05",35.5863,35.8413,35.2676,35.7867,12158000.0],["2019-02-06",36.5789,37.0979,35.9961,36.3421,16883000.0],["2019-02-07",35.7229,35.8868,34.9125,35.1948,15800700.0],["2019-02-08",35.0582,35.2494,34.612,35.2403,8111500.0],["2019-02-11",34.8852,35.2312,34.8032,35.1766,9364900.0],["2019-02-12",35.3314,35.8049,35.3314,35.5408,9725800.0],["2019-02-13",35.7684,35.8686,35.3496,35.5135,6735900.0],["2019-02-14",35.3405,35.5954,35.2494,35.4133,7050500.0],["2019-02-15",35.5681,35.6865,35.2767,35.5954,8582300.0],["2019-02-19",35.4953,36.1327,35.4315,35.9961,9122200.0],["2019-02-20",36.0963,36.5151,35.987,36.3785,9794800.0],["2019-02-21",36.4241,36.6062,36.0052,36.078,7436000.0],["2019-02-22",36.2784,36.4332,35.9141,36.415,6742300.0],["2019-02-25",36.6517,36.843,36.506,36.5516,9252300.0],["2019-02-26",36.3421,36.7519,36.2693,36.5242,7611600.0],["2019-02-27",36.506,36.5698,36.2237,36.4241,8671900.0],["2019-02-28",36.2602,36.3421,35.6956,35.9506,9053400.0],["2019-03-01",36.2875,36.3968,35.559,35.9961,7706200.0],["2019-03-04",36.1509,37.79,35.5408,35.7411,7524500.0],["2019-03-05",35.7685,35.8959,35.5317,35.7685,4866200.0],["2019-03-06",35.732,35.7776,35.0491,35.213,9413300.0],["2019-03-07",35.0382,35.259,34.6152,34.9831,8999800.0],["2019-03-08",34.606,34.9831,34.4865,34.9371,6911000.0],["2019-03-11",35.0199,35.6728,34.9463,35.5165,12218800.0],["2019-03-12",35.59,35.8935,35.4061,35.5165,6633600.0],["2019-03-13",35.6268,35.8935,35.4981,35.682,7334100.0],["2019-03-14",35.6452,35.7004,34.8911,34.9739,8692900.0],["2019-03-15",34.9831,35.213,34.8359,35.0107,16854700.0],["2019-03-18",35.1118,35.167,34.5968,34.9279,7583800.0],["2019-03-19",35.2314,35.636,34.9831,35.1946,9003300.0],["2019-03-20",34.7072,34.8911,33.8243,34.0266,11680000.0],["2019-03-21",34.0266,34.3761,33.8243,34.3485,8168100.0],["2019-03-22",34.1094,34.3025,33.3645,33.5117,10049500.0],["2019-03-25",33.5484,34.0542,33.3461,33.7967,6922200.0],["2019-03-26",33.9623,34.0083,33.622,33.9071,6867200.0],["2019-03-27",33.9531,34.2474,33.5392,33.668,7006500.0],["2019-03-28",33.7507,34.2382,33.714,34.0818,5591300.0],["2019-03-29",34.3117,34.3945,33.9531,34.1186,9432600.0],["2019-04-01",34.3945,34.7807,34.3301,34.7256,7145600.0],["2019-04-02",34.79,34.9555,34.5876,34.7716,5667100.0],["2019-04-03",35.1762,35.5349,35.1578,35.3049,8815300.0],["2019-04-04",35.3141,35.8107,35.3049,35.6728,7116100.0],["2019-04-05",35.728,35.8751,35.4797,35.8107,4497800.0],["2019-04-08",35.6544,35.9487,35.6452,35.9211,5992400.0],["2019-04-09",35.728,35.9395,35.59,35.7372,6528900.0],["2019-04-10",35.7648,36.2522,35.6636,36.0958,5471100.0],["2019-04-11",36.2154,36.4085,35.9855,36.1694,4581500.0],["2019-04-12",36.4177,36.8315,36.3533,36.5189,4949700.0],["2019-04-15",36.6936,36.7948,36.1878,36.3901,5179400.0],["2019-04-16",36.3809,36.7028,36.289,36.4729,5985300.0],["2019-04-17",36.8775,37.0247,36.6752,36.7764,8643500.0],["2019-04-18",36.7856,37.1994,36.7672,37.0614,10678000.0],["2019-04-22",36.7856,36.8775,36.3165,36.3257,7203800.0],["2019-04-23",36.2338,36.6384,36.0315,36.6292,9507500.0],["2019-04-24",36.3349,36.6844,36.2062,36.5281,5564700.0],["2019-04-25",36.3441,36.5281,35.8199,35.9671,8154600.0],["2019-04-26",36.8315,36.8775,36.2706,36.4913,11830500.0],["2019-04-29",36.5556,37.043,36.5005,36.7947,9601100.0],["2019-04-30",35.7924,36.2982,35.4613,35.8199,16035500.0],["2019-05-01",35.8659,36.0498,35.5532,35.636,8843300.0],["2019-05-02",35.3693,35.7188,35.1302,35.1762,11291900.0],["2019-05-03",35.4429,35.774,35.1026,35.682,7201000.0],["2019-05-06",34.4865,35.1026,34.2566,35.029,7506200.0],["2019-05-07",35.7372,35.7648,35.1946,35.4337,11257000.0],["2019-05-08",35.3325,35.6636,35.075,35.1394,7082900.0],["2019-05-09",34.5692,34.6428,34.229,34.56,8898600.0],["2019-05-10",34.4865,34.9279,34.0634,34.8451,6440600.0],["2019-05-13",33.8887,34.137,33.5208,33.622,19454800.0],["2019-05-14",33.8519,34.3853,33.7324,34.0634,6534600.0],["2019-05-15",33.6864,34.5416,33.5484,34.3669,8190400.0],["2019-05-16",34.3025,34.5968,34.1462,34.3761,5734600.0],["2019-05-17",34.0358,34.3577,33.8887,34.0266,7970000.0],["2019-05-20",33.714,34.0266,33.6956,33.9991,17521900.0],["2019-05-21",34.0266,34.2474,33.7783,34.1462,8387600.0],["2019-05-22",34.0266,34.0726,32.5644,32.6932,13264100.0],["2019-05-23",32.3253,32.3529,31.5896,32.3069,13746200.0],["2019-05-24",32.5552,32.5736,32.0678,32.2977,5262500.0],["2019-05-28",32.3713,32.5,31.9207,32.0494,7895400.0],["2019-05-29",31.8839,32.0494,31.562,31.9942,12911200.0],["2019-05-30",31.9666,32.2701,31.7092,32.0218,8550000.0],["2019-05-31",30.624,30.9918,30.486,30.6608,15779900.0],["2019-06-03",30.67,31.1114,30.4217,30.9918,11019400.0],["2019-06-04",31.6172,32.8955,31.5436,32.8587,12875700.0],["2019-06-05",33.1438,33.2358,32.4909,32.9599,9605600.0],["2019-06-06",32.616,32.9413,32.0304,32.7089,9749200.0],["2019-06-07",32.8204,33.0435,32.6717,32.9877,6561000.0],["2019-06-10",33.5826,33.9358,33.3595,33.4711,8498000.0],["2019-06-11",33.7964,34.0009,33.5547,33.6477,4652000.0],["2019-06-12",33.7035,33.7035,33.0528,33.1551,5509500.0],["2019-06-13",33.1179,33.5083,32.9134,33.4804,3917300.0],["2019-06-14",33.3502,33.4525,33.0342,33.1457,4953400.0],["2019-06-17",33.0528,33.6291,32.8669,33.5919,5454900.0],["2019-06-18",33.815,34.1868,33.5919,34.1124,8226900.0],["2019-06-19",34.3913,34.8281,34.1589,34.1868,10884800.0],["2019-06-20",34.5307,34.6794,33.9172,34.3541,8639700.0],["2019-06-21",34.3541,34.4842,34.066,34.3169,13004600.0],["2019-06-24",34.2333,34.5028,34.0009,34.3541,7449000.0],["2019-06-25",34.447,35.2092,34.1496,35.0233,12930500.0],["2019-06-26",35.1535,35.7855,35.0512,35.4416,11911400.0],["2019-06-27",35.8785,36.241,35.4695,35.6182,8106600.0],["2019-06-28",35.6275,36.1759,35.6275,35.8134,11480900.0],["2019-07-01",36.1852,36.241,35.7205,36.0179,10218000.0],["2019-07-02",35.9993,36.0179,35.4602,35.6368,6679300.0],["2019-07-03",35.7855,35.9621,35.3115,35.4695,4409400.0],["2019-07-05",35.3208,35.8041,35.0791,35.7855,4851900.0],["2019-07-08",35.7019,35.9156,35.4323,35.5346,5787300.0],["2019-07-09",35.2929,35.4788,34.9304,35.3951,6204700.0],["2019-07-10",35.6461,35.7576,35.1999,35.4137,5153100.0],["2019-07-11",35.581,35.8599,35.4137,35.7205,4598400.0],["2019-07-12",35.8785,36.6314,35.8041,36.4455,7164700.0],["2019-07-15",36.4455,36.5849,36.148,36.5849,5448800.0],["2019-07-16",36.241,36.9009,35.9249,36.6499,8584800.0],["2019-07-17",36.6314,36.6778,36.083,36.399,5727300.0],["2019-07-18",36.2224,36.5105,36.1294,36.3618,5713800.0],["2019-07-19",36.6221,37.0125,36.4734,36.6964,8194500.0],["2019-07-22",37.1426,37.5237,36.966,37.0496,6812800.0],["2019-07-23",37.5051,38.0349,37.3192,37.8397,12584300.0],["2019-07-24",37.7282,38.0256,37.4865,37.9977,7318200.0],["2019-07-25",37.4958,37.9419,37.2913,37.8769,8304800.0],["2019-07-26",37.849,38.1093,37.6166,37.8955,5705900.0],["2019-07-29",37.8397,37.9977,37.7003,37.8118,5711200.0],["2019-07-30",37.4214,37.7003,37.1054,37.5794,5436900.0],["2019-07-31",37.7375,37.849,37.282,37.4958,10155700.0],["2019-08-01",38.3509,38.9458,36.873,37.3192,18102900.0],["2019-08-02",37.0961,37.3935,36.7987,36.9753,9144900.0],["2019-08-05",36.4362,36.5105,35.9528,36.2595,9478000.0],["2019-08-06",36.399,36.5384,35.925,36.3246,7104500.0],["2019-08-07",35.9621,36.715,35.7019,36.6128,7924700.0],["2019-08-08",36.715,37.3657,36.5942,37.2727,6204200.0],["2019-08-09",36.9567,37.0496,36.5291,36.8173,6125000.0],["2019-08-12",36.4641,36.5384,35.9435,36.1201,4130100.0],["2019-08-13",36.0922,36.8358,35.7669,36.2595,6318700.0],["2019-08-14",35.5531,35.581,34.4378,34.5679,9878100.0],["2019-08-15",34.5493,34.6144,33.6012,33.8986,7904300.0],["2019-08-16",34.0009,34.4842,33.8057,34.3913,7171900.0],["2019-08-19",34.8653,34.949,34.5679,34.7259,3899900.0],["2019-08-20",34.5772,34.6608,34.3169,34.3541,4110400.0],["2019-08-21",34.7259,34.7259,34.447,34.5028,3791800.0],["2019-08-22",34.6237,34.8653,34.4378,34.6329,4044300.0],["2019-08-23",34.0288,34.5586,33.3688,33.5176,7834100.0],["2019-08-26",33.9172,34.0288,33.4711,33.6942,4838500.0],["2019-08-27",33.8987,34.0009,33.3224,33.3596,6221600.0],["2019-08-28",33.1829,33.9916,33.0714,33.8708,7284600.0],["2019-08-29",34.2054,34.4099,34.1403,34.3076,5123700.0],["2019-08-30",34.6237,34.7073,34.3076,34.4749,4599000.0],["2019-09-03",34.289,34.4006,33.9637,34.3076,6093900.0],["2019-09-04",34.6794,35.6182,34.6144,35.5439,8105700.0],["2019-09-05",36.2574,37.1211,36.2574,36.3606,10747000.0],["2019-09-06",36.539,36.5484,36.1635,36.4076,5012700.0],["2019-09-09",36.6704,37.3464,36.5672,37.1586,7543800.0],["2019-09-10",36.8019,37.2525,36.4639,37.1586,7233600.0],["2019-09-11",36.9896,37.1211,36.4827,37.046,6991800.0],["2019-09-12",36.999,37.0741,36.5202,36.6798,6982100.0],["2019-09-13",37.0554,37.1586,36.4076,36.4827,10133600.0],["2019-09-16",35.6471,35.8255,34.7083,34.9336,15650300.0],["2019-09-17",34.9242,36.0696,34.5956,35.9475,11349200.0],["2019-09-18",35.8161,36.0039,35.6002,35.8443,5949800.0],["2019-09-19",35.91,36.0039,35.4312,35.4687,4924600.0],["2019-09-20",35.7316,35.741,35.0087,35.0838,18762200.0],["2019-09-23",34.5393,35.1402,34.3328,34.9618,7044100.0],["2019-09-24",35.0557,35.1965,34.314,34.5205,6965500.0],["2019-09-25",34.5111,34.9712,34.2107,34.8397,8414900.0],["2019-09-26",35.0744,35.572,34.8961,35.3091,8301200.0],["2019-09-27",35.5251,35.6471,34.7083,35.1308,6879500.0],["2019-09-30",35.234,35.281,34.7458,35.1871,7477000.0],["2019-10-01",35.1777,35.1871,33.8258,33.9009,9991600.0],["2019-10-02",33.5817,33.5817,32.3049,32.5584,12940100.0],["2019-10-03",32.3988,32.8494,32.0702,32.84,12044600.0],["2019-10-04",32.8588,33.0372,32.4645,32.7743,7037700.0],["2019-10-07",32.4833,32.9621,32.2016,32.6241,6640500.0],["2019-10-08",32.211,32.3612,31.6477,31.8073,10686900.0],["2019-10-09",31.9012,32.2392,31.7228,32.0514,6329300.0],["2019-10-10",32.3425,33.1405,32.1172,32.5396,10914900.0],["2019-10-11",33.0654,33.7976,33.056,33.394,12177900.0],["2019-10-14",33.225,33.3846,33.1123,33.3282,5630700.0],["2019-10-15",33.3001,34.3234,33.0184,34.0417,10249400.0],["2019-10-16",34.2577,34.943,34.2201,34.4079,13294400.0],["2019-10-17",34.5581,34.5675,33.6756,33.976,8122200.0],["2019-10-18",33.8821,34.145,33.807,33.9572,6858800.0],["2019-10-21",34.2107,34.4736,33.4503,33.7319,7039300.0],["2019-10-22",33.5817,34.3422,33.3846,34.0887,6730400.0],["2019-10-23",34.0323,34.3985,33.638,34.3703,6413900.0],["2019-10-24",34.3797,34.5205,33.5535,33.6286,6718800.0],["2019-10-25",33.5911,34.5675,33.5723,34.4924,8735600.0],["2019-10-28",34.9336,35.0181,34.2577,34.3985,10645500.0],["2019-10-29",35.2998,36.3325,35.2998,35.8724,18562500.0],["2019-10-30",35.9194,35.9194,35.1308,35.5908,7393200.0],["2019-10-31",35.3185,35.5908,34.605,34.8867,7652700.0],["2019-11-01",34.9336,35.741,34.9336,35.6471,7925300.0],["2019-11-04",36.0039,36.1353,35.8818,36.0414,7782300.0],["2019-11-05",36.248,36.5108,35.8724,35.8912,7317800.0],["2019-11-06",36.0226,36.1259,35.45,36.0696,7280900.0],["2019-11-07",36.2386,36.5202,36.1071,36.1353,8070100.0],["2019-11-08",36.0696,36.3043,35.5063,36.3043,5913000.0],["2019-11-11",36.2386,36.4263,36.032,36.3512,3907400.0],["2019-11-12",36.37,36.5766,36.0133,36.2292,12687200.0],["2019-11-13",36.0508,36.0508,34.821,34.9148,12447200.0],["2019-11-14",34.8303,35.1589,34.4454,34.5487,13019300.0],["2019-11-15",34.7365,34.8397,34.483,34.6332,12358900.0],["2019-11-18",34.436,34.5769,34.1638,34.3797,9766600.0],["2019-11-19",34.4267,34.4548,33.807,34.1544,10534600.0],["2019-11-20",33.9948,34.0417,33.0278,33.1217,14056200.0],["2019-11-21",33.3564,33.4033,32.4739,32.549,14379800.0],["2019-11-22",33.1123,33.3282,32.7931,33.1686,13566900.0],["2019-11-25",33.2813,33.6944,33.1874,33.6193,12208000.0],["2019-11-26",33.516,33.7319,33.3376,33.7131,8245900.0],["2019-11-27",33.807,34.0511,33.6568,33.9291,5838700.0],["2019-11-29",33.8446,33.9197,33.6568,33.7976,3927000.0],["2019-12-02",33.807,34.1356,33.6474,33.685,6782000.0],["2019-12-03",33.3001,33.4409,32.8213,33.3564,8211000.0],["2019-12-04",33.5536,33.8446,33.4972,33.6099,8962100.0],["2019-12-05",33.7807,33.8281,33.4201,33.5055,6892800.0],["2019-12-06",33.8186,33.9325,33.6383,33.7237,8404200.0],["2019-12-09",33.6383,33.7712,33.5435,33.5719,6922700.0],["2019-12-10",33.5435,33.5719,33.1734,33.3157,7594600.0],["2019-12-11",33.3347,33.6004,33.3062,33.4391,7754200.0],["2019-12-12",33.534,34.4354,33.4391,34.2551,11352800.0],["2019-12-13",34.3121,34.4829,33.7902,33.8281,8276000.0],["2019-12-16",33.9894,34.388,33.8281,34.2646,11233700.0],["2019-12-17",34.35,34.5303,34.2646,34.4544,8869800.0],["2019-12-18",34.4829,35.5171,34.4734,35.4033,12651000.0],["2019-12-19",35.4033,35.4507,34.9573,35.3558,10774000.0],["2019-12-20",35.6215,35.6975,35.2894,35.3464,13976100.0],["2019-12-23",35.4792,35.4982,34.758,34.8909,8754500.0],["2019-12-24",34.8529,34.8624,34.6347,34.7106,2924200.0],["2019-12-26",34.7201,34.7296,34.4734,34.6157,5439700.0],["2019-12-27",34.6916,34.834,34.5683,34.6916,5753500.0],["2019-12-30",34.6347,34.7675,34.35,34.5778,5353900.0],["2019-12-31",34.5113,34.8624,34.4639,34.7296,5160200.0],["2020-01-02",35.1091,35.4697,34.6821,35.4697,7454400.0],["2020-01-03",34.8529,35.0332,34.2646,34.4639,9173000.0],["2020-01-06",34.1128,34.331,33.9705,34.0084,8408200.0],["2020-01-07",33.923,34.0084,32.9646,33.3537,17556800.0],["2020-01-08",33.2493,33.4011,32.6515,32.8792,13229400.0],["2020-01-09",33.2018,33.3062,32.7654,33.2872,9610400.0],["2020-01-10",33.3537,34.5872,32.7464,32.8792,9644900.0],["2020-01-13",32.9172,33.2113,32.7274,33.1924,7465700.0],["2020-01-14",33.2113,33.5435,33.1734,33.3537,6827100.0],["2020-01-15",33.2113,33.515,33.107,33.3537,7173900.0],["2020-01-16",33.4106,33.7617,33.3537,33.7332,7280800.0],["2020-01-17",33.7522,33.904,33.6004,33.7807,9871700.0],["2020-01-21",33.5529,33.7332,33.1734,33.2019,11550500.0],["2020-01-22",33.3347,33.5435,33.0785,33.1259,7358400.0],["2020-01-23",32.9931,33.2019,32.2719,33.0975,8595200.0],["2020-01-24",33.1165,33.2019,32.2719,32.5566,9386600.0],["2020-01-27",31.9114,32.0347,31.4749,31.7026,10359100.0],["2020-01-28",31.8544,32.1296,31.6362,31.9208,8871000.0],["2020-01-29",32.0727,32.3004,31.8734,31.8829,6977700.0],["2020-01-30",31.6931,31.7406,31.2851,31.6267,11533000.0],["2020-01-31",31.5508,31.7785,31.4464,31.6836,18631400.0],["2020-02-03",31.8449,32.5851,31.807,31.9968,17934700.0],["2020-02-04",32.5946,33.0405,32.4522,32.6135,14346300.0],["2020-02-05",33.1164,33.6383,32.4427,33.2398,19050400.0],["2020-02-06",33.2588,33.3062,32.4997,32.5756,11866300.0],["2020-02-07",32.3384,32.4143,31.7121,31.9114,14437100.0],["2020-02-10",32.253,32.5471,31.9493,32.4997,12260600.0],["2020-02-11",32.5851,33.458,32.3289,33.2208,12718600.0],["2020-02-12",33.5245,33.961,33.3347,33.6763,12076300.0],["2020-02-13",33.4106,33.7143,33.3632,33.4865,7578400.0],["2020-02-14",33.496,33.5814,32.661,32.9836,8946000.0],["2020-02-18",32.4997,32.9646,32.2245,32.6515,10531000.0],["2020-02-19",32.7654,33.3062,32.7559,33.1354,9079500.0],["2020-02-20",32.8887,33.5909,32.8223,33.4865,7817900.0],["2020-02-21",33.2018,33.2872,32.6515,32.8792,8431500.0],["2020-02-24",31.9208,32.0252,31.1143,31.3989,14743100.0],["2020-02-25",31.5508,31.5792,29.7953,30.1274,14621900.0],["2020-02-26",30.4595,30.9435,30.2603,30.3647,14421900.0],["2020-02-27",29.7004,30.2887,28.9888,29.1406,14940400.0],["2020-02-28",28.2581,28.9413,27.8311,28.9413,20827000.0],["2020-03-02",28.9603,29.8428,28.2202,29.8143,14994600.0],["2020-03-03",29.8902,30.6493,28.7136,28.9603,15816200.0],["2020-03-04",29.4158,29.9566,28.8085,29.9187,16227800.0],["2020-03-05",29.3328,29.5537,28.8237,28.9102,17921300.0],["2020-03-06",28.0554,28.3723,27.3254,27.5559,20009500.0],["2020-03-09",24.9722,25.0875,23.1954,23.714,28350600.0],["2020-03-10",24.953,26.0672,23.618,26.048,18287700.0],["2020-03-11",24.9722,25.5677,24.7417,24.9722,21309700.0],["2020-03-12",22.6671,23.3875,21.6106,22.1293,20344500.0],["2020-03-13",23.6276,24.3287,21.9948,23.7332,17909800.0],["2020-03-16",20.6597,21.5242,20.1699,20.1699,18056800.0],["2020-03-17",20.4676,20.727,18.7292,19.5168,23544400.0],["2020-03-18",18.0857,18.297,13.7636,16.1359,39591100.0],["2020-03-19",15.6941,18.2393,14.4071,17.0099,34361800.0],["2020-03-20",17.6919,18.2105,16.9811,17.4229,35702000.0],["2020-03-23",17.2981,17.8263,16.5489,16.9043,25419700.0],["2020-03-24",18.5563,20.8134,17.8648,20.2755,24082900.0],["2020-03-25",22.0908,22.2349,20.1699,20.6405,27617200.0],["2020-03-26",20.7846,22.062,20.2275,21.6682,16959000.0],["2020-03-27",20.5253,21.0919,19.9202,20.5349,18349700.0],["2020-03-30",21.4281,21.5914,19.8145,20.4772,18477800.0],["2020-03-31",20.1411,21.3321,19.7377,19.9586,20303000.0],["2020-04-01",18.7292,19.3727,18.2393,18.4987,17467100.0],["2020-04-02",18.345,18.9117,17.0868,17.471,17920600.0],["2020-04-03",17.6727,18.0376,17.1444,17.3269,13835500.0],["2020-04-06",18.345,18.9789,17.8167,18.7772,22442100.0],["2020-04-07",20.4292,21.3321,19.8914,20.458,30405600.0],["2020-04-08",20.8806,22.6671,20.6213,22.2157,23774400.0],["2020-04-09",23.205,24.0022,22.6479,23.1089,22490500.0],["2020-04-13",23.0897,23.1474,21.8219,22.1004,14802600.0],["2020-04-14",22.6671,22.8304,21.7739,22.0716,12654700.0],["2020-04-15",21.0535,21.3897,20.6213,20.8038,12760900.0],["2020-04-16",20.7846,20.7942,19.7473,20.045,11501700.0],["2020-04-17",21.0535,21.649,20.9671,21.5914,17166300.0],["2020-04-20",20.8614,21.7451,20.5925,21.4953,15912400.0],["2020-04-21",20.4292,21.0247,20.1507,20.4004,13507300.0],["2020-04-22",20.7942,20.9191,20.2371,20.458,9547300.0],["2020-04-23",20.6982,21.188,20.6021,20.6693,10673000.0],["2020-04-24",20.8518,21.3609,20.6885,21.0823,11990500.0],["2020-04-27",20.6693,21.6778,20.3044,21.5626,20240600.0],["2020-04-28",22.2637,22.475,21.2264,21.3032,22085500.0],["2020-04-29",21.8507,23.5988,21.7835,22.84,23541000.0],["2020-04-30",22.5134,22.5134,21.3705,21.4089,15272400.0],["2020-05-01",20.7942,20.8998,19.9778,20.0738,17874500.0],["2020-05-04",19.6416,20.0546,19.3247,19.9298,16188800.0],["2020-05-05",20.41,21.1015,20.2851,20.4196,17802300.0],["2020-05-06",22.1389,22.7151,20.9671,21.0247,34430500.0],["2020-05-07",21.3032,22.0716,21.1592,21.553,16977100.0],["2020-05-08",22.1581,23.0513,22.1389,22.9841,16554500.0],["2020-05-11",22.331,22.4654,21.697,21.8987,16754000.0],["2020-05-12",22.0812,22.3502,21.6586,21.6682,12182900.0],["2020-05-13",21.553,21.5626,20.2948,20.6117,16832600.0],["2020-05-14",19.8433,21.4569,19.6801,21.4281,15629100.0],["2020-05-15",21.1015,21.7835,20.9671,21.7355,14221300.0],["2020-05-18",23.0513,24.2135,23.0513,23.8293,23277000.0],["2020-05-19",23.7717,24.6841,23.3298,23.714,18484600.0],["2020-05-20",24.3095,24.8666,24.2231,24.4728,14056800.0],["2020-05-21",24.2903,24.9915,24.2135,24.7802,14320700.0],["2020-05-22",24.9626,25.1932,24.2231,24.953,14317400.0],["2020-05-26",26.7203,26.7875,26.1728,26.3169,18870500.0],["2020-05-27",27.4022,27.6904,25.8463,26.6915,15030700.0],["2020-05-28",26.7587,26.8356,25.5485,25.6254,11641000.0],["2020-05-29",25.3084,25.5197,24.6745,24.857,22203900.0],["2020-06-01",24.9626,26.144,24.8858,25.8751,10452800.0],["2020-06-02",26.2401,26.5282,25.8847,26.3265,10953800.0],["2020-06-03",27.2966,27.9785,27.1333,27.9209,16860900.0],["2020-06-04",27.7192,28.2763,27.3926,28.0073,16328800.0],["2020-06-05",29.7746,29.9187,28.6316,29.4,29418600.0],["2020-06-08",29.9859,30.4085,29.3904,29.4673,15234200.0],["2020-06-09",28.2379,29.0254,27.5751,28.6797,16945500.0],["2020-06-10",28.622,28.6605,27.2966,27.6135,15648000.0],["2020-06-11",25.5677,26.7011,25.2508,25.4525,19121900.0],["2020-06-12",27.5847,27.8152,25.9999,26.8548,21587200.0],["2020-06-15",25.5581,26.9892,25.5197,26.6723,15321200.0],["2020-06-16",27.9593,28.0265,26.3937,26.6819,17466100.0],["2020-06-17",26.6819,26.9412,26.0576,26.0864,11123800.0],["2020-06-18",25.8367,26.461,25.6542,26.0192,11086400.0],["2020-06-19",26.6435,26.7299,25.2892,25.5389,27880400.0],["2020-06-22",25.5485,25.5869,24.8282,25.3276,13079500.0],["2020-06-23",25.6926,25.7886,25.1932,25.2124,12455400.0],["2020-06-24",24.8282,24.953,24.0214,24.2807,14887800.0],["2020-06-25",24.0118,24.2903,23.57,24.2327,14328300.0],["2020-06-26",24.0118,24.1174,23.2914,23.4931,16476800.0],["2020-06-29",23.7332,24.3479,23.5123,24.2999,10011700.0],["2020-06-30",24.0982,24.5881,23.7621,24.2999,14322000.0],["2020-07-01",24.2999,24.9146,23.9445,23.9734,11963000.0],["2020-07-02",24.6073,24.8282,24.0886,24.2423,22202300.0],["2020-07-06",24.9338,25.0107,24.4248,24.7129,9172100.0],["2020-07-07",24.5785,24.6169,24.0694,24.1366,11950500.0],["2020-07-08",24.1943,24.2615,23.6948,23.9541,11111600.0],["2020-07-09",23.7813,23.8485,22.4078,22.4942,17778200.0],["2020-07-10",22.6191,23.4355,22.4078,23.4259,15660000.0],["2020-07-13",23.6756,24.1943,23.4067,23.8773,14766800.0],["2020-07-14",23.8197,24.8282,23.6948,24.6265,16477100.0],["2020-07-15",25.2796,25.9615,25.0971,25.8175,14893700.0],["2020-07-16",25.3084,26.1152,25.222,25.7887,9736400.0],["2020-07-17",25.9231,25.9327,25.2124,25.4045,8116100.0],["2020-07-20",25.1739,25.4909,24.7513,24.9819,8663500.0],["2020-07-21",25.1355,25.4333,24.9434,25.1163,9738200.0],["2020-07-22",24.8474,25.4525,24.7801,25.2604,10702600.0],["2020-07-23",25.3949,26.2497,25.2892,25.7022,13653500.0],["2020-07-24",25.5485,25.8175,25.0779,25.2124,8584800.0],["2020-07-27",24.857,24.8954,24.3095,24.6841,16598100.0],["2020-07-28",24.7609,25.6926,24.6745,25.2892,12854300.0],["2020-07-29",25.9711,25.9807,23.9445,24.8666,28792100.0],["2020-07-30",24.1366,24.4536,24.031,24.2039,16012000.0],["2020-07-31",24.127,24.1558,23.4739,23.9061,17789000.0],["2020-08-03",24.0694,24.7513,23.8389,24.6265,10441200.0],["2020-08-04",24.8474,25.0011,24.5016,24.7802,15728800.0],["2020-08-05",25.1643,25.3084,24.857,25.2892,9075100.0],["2020-08-06",25.1355,26.1152,25.1163,25.5677,14171800.0],["2020-08-07",25.4333,25.7502,25.1355,25.6638,8038600.0],["2020-08-10",25.8463,26.9508,25.7983,26.874,10853600.0],["2020-08-11",27.3446,28.1898,27.3158,27.3926,17260200.0],["2020-08-12",27.8441,28.574,26.6819,26.922,10060800.0],["2020-08-13",26.6339,27.1045,26.413,26.461,7586100.0],["2020-08-14",26.2113,27.018,26.0768,26.7587,8587700.0],["2020-08-17",27.4695,29.5633,27.3062,28.8237,33827800.0],["2020-08-18",29.3424,29.8899,28.6124,28.6605,23102800.0],["2020-08-19",28.478,28.8429,27.9305,28.065,14504200.0],["2020-08-20",27.5655,28.0169,27.5079,27.6904,9680200.0],["2020-08-21",27.6039,27.8056,27.3062,27.431,9841200.0],["2020-08-24",28.1226,29.5441,27.8441,29.1119,20137900.0],["2020-08-25",29.1983,29.5153,28.3147,28.5164,13006700.0],["2020-08-26",28.6028,28.6509,27.9689,28.3147,9740000.0],["2020-08-27",28.4299,29.0446,28.3531,28.5164,8745400.0],["2020-08-28",28.6797,29.035,28.4684,28.8333,9180200.0],["2020-08-31",28.8333,28.9966,28.4395,28.4588,9585200.0],["2020-09-01",28.3627,28.6701,28.1802,28.6124,9007100.0],["2020-09-02",28.6701,29.861,28.622,29.7362,16246200.0],["2020-09-03",29.7074,30.274,27.9785,28.3147,22358100.0],["2020-09-04",28.7469,29.1695,28.1994,28.8141,13822000.0],["2020-09-08",30.4661,32.0125,29.8226,31.1001,52000000.0],["2020-09-09",30.8407,31.4554,30.4757,30.687,22375200.0],["2020-09-10",30.5622,30.6198,28.9486,28.9774,24845100.0],["2020-09-11",29.1023,29.3616,28.6893,29.2559,13638700.0],["2020-09-14",29.5057,30.3125,29.3328,29.9475,11972100.0],["2020-09-15",30.1204,31.83,29.6113,30.3317,21096300.0],["2020-09-16",31.3882,31.4938,30.4854,30.5334,16397800.0],["2020-09-17",30.0723,30.687,29.7266,30.6582,11459900.0],["2020-09-18",30.591,30.7831,30.1204,30.2548,15039900.0],["2020-09-21",29.1023,29.2175,28.0073,28.8141,20577900.0],["2020-09-22",28.6701,29.1599,28.1706,28.2763,11106800.0],["2020-09-23",28.3243,28.8045,28.0458,28.1802,10899600.0],["2020-09-24",27.9017,28.4203,27.1237,27.9593,12393700.0],["2020-09-25",27.7192,28.065,27.4311,27.8537,9350400.0],["2020-09-28",28.6412,28.8525,28.2186,28.2763,8395700.0],["2020-09-29",28.113,28.2378,27.3734,27.6039,7419900.0],["2020-09-30",27.748,28.6412,27.748,28.4203,11522000.0],["2020-10-01",28.3531,29.304,27.9977,29.1791,15052900.0],["2020-10-02",28.478,29.6786,28.4203,29.2559,9474000.0],["2020-10-05",29.6305,30.0531,29.5825,29.7362,8314100.0],["2020-10-06",30.0339,30.2068,29.1023,29.1983,10293700.0],["2020-10-07",29.6305,30.5046,29.5921,30.3701,11794500.0],["2020-10-08",30.639,31.3498,30.543,30.9368,17323300.0],["2020-10-09",31.0232,31.3882,30.7543,30.8887,9411700.0],["2020-10-12",31.0808,31.3786,30.8503,30.9368,6932600.0],["2020-10-13",30.8599,31.004,30.226,30.6102,7842100.0],["2020-10-14",30.8119,30.9656,30.2837,30.4181,8006200.0],["2020-10-15",29.765,31.3978,29.7266,31.3018,11829800.0],["2020-10-16",31.5803,32.147,31.3882,32.1278,11947300.0],["2020-10-19",32.1758,32.5312,31.7436,32.0317,10527300.0],["2020-10-20",32.6176,34.9323,32.4351,34.1928,38660900.0],["2020-10-21",34.673,34.8459,33.7413,34.356,23277900.0],["2020-10-22",34.4809,35.9504,34.4617,35.9312,23288900.0],["2020-10-23",36.0081,36.5267,35.3261,35.3741,16296300.0],["2020-10-26",34.8363,34.99,33.8086,34.4041,15448100.0],["2020-10-27",34.1447,34.4329,33.3764,33.5108,11168600.0],["2020-10-28",32.3967,33.2611,32.2238,32.7425,15010800.0],["2020-10-29",33.1458,34.2504,33.0018,33.5108,14230400.0],["2020-10-30",33.0978,33.6453,32.6176,33.1651,13074000.0],["2020-11-02",33.7317,33.9815,33.021,33.1843,14648400.0],["2020-11-03",33.7125,34.5674,33.5108,33.9526,11439100.0],["2020-11-04",33.9142,34.356,32.8769,33.847,14740600.0],["2020-11-05",35.4414,35.7775,33.943,35.6719,35075000.0],["2020-11-06",36.0177,36.6324,35.547,35.9888,18089200.0],["2020-11-09",37.1894,38.1499,37.103,37.4199,22100800.0],["2020-11-10",38.1787,39.946,37.9962,39.4562,26746900.0],["2020-11-11",39.6578,40.1189,38.5245,38.9567,19841100.0],["2020-11-12",38.5245,38.6493,37.2759,37.7657,20239900.0],["2020-11-13",38.1211,39.6867,38.0346,39.5618,15004300.0],["2020-11-16",40.1189,40.4839,39.3025,40.4646,16692100.0],["2020-11-17",40.1957,40.8584,39.5138,40.3206,16088200.0],["2020-11-18",40.5223,42.3856,40.3974,41.0313,27632500.0],["2020-11-19",40.9257,41.4827,40.5127,41.1274,17214500.0],["2020-11-20",41.1178,41.6076,40.6952,41.3387,16881200.0],["2020-11-23",42.2223,43.3749,41.8381,43.0003,22569600.0],["2020-11-24",44.0952,44.8636,43.2884,44.6235,20048700.0],["2020-11-25",43.8071,44.2393,42.8754,43.663,16122300.0],["2020-11-27",43.5574,43.7879,42.9811,43.2788,7528800.0],["2020-11-30",43.1828,43.5285,41.8957,42.107,21600500.0],["2020-12-01",43.0099,43.6534,42.2607,42.9139,12984400.0],["2020-12-02",42.2607,42.837,41.9438,42.8178,11280700.0],["2020-12-03",43.0195,43.0963,42.2223,42.3472,13437800.0],["2020-12-04",42.6449,42.9715,42.3856,42.6449,11895200.0],["2020-12-07",42.6449,42.6449,41.8573,42.5585,9207500.0],["2020-12-08",41.9918,42.4336,41.7037,42.0686,10160400.0],["2020-12-09",42.3856,42.789,42.1743,42.6737,12470500.0],["2020-12-10",42.0974,42.1455,40.7816,41.1754,18235600.0],["2020-12-11",40.8008,40.9929,39.9748,40.2629,15555600.0],["2020-12-14",40.8104,40.8584,39.7827,39.9748,9995700.0],["2020-12-15",40.3302,40.4935,39.6771,40.0132,12510300.0],["2020-12-16",40.1381,40.2149,39.1968,39.7827,15134100.0],["2020-12-17",40.0612,40.3686,39.7923,40.3686,12081600.0],["2020-12-18",40.359,40.3878,38.9855,39.3889,21808300.0],["2020-12-21",38.6686,39.8595,38.4765,39.581,15533900.0],["2020-12-22",39.7155,39.7635,38.9471,39.2833,10559000.0],["2020-12-23",39.5522,41.1946,39.4754,40.772,17573100.0],["2020-12-24",40.3974,40.5319,39.581,39.9364,7825400.0],["2020-12-28",40.3398,40.5223,39.9844,40.0132,10471400.0],["2020-12-29",40.2341,40.4646,39.7347,39.9268,7987700.0],["2020-12-30",40.0036,40.5319,39.9268,40.1861,6491900.0],["2020-12-31",40.1093,40.1477,39.5714,39.994,11101300.0],["2021-01-04",40.2918,40.455,38.5533,38.9087,15768100.0],["2021-01-05",38.4765,40.1861,38.4573,40.0132,18045800.0],["2021-01-06",40.2629,42.1167,40.2053,41.281,22694900.0],["2021-01-07",42.2415,42.2415,41.2618,41.6076,13625700.0],["2021-01-08",41.598,41.7709,40.6471,41.3579,18426200.0],["2021-01-11",41.3195,43.4901,40.9449,43.2308,25864100.0],["2021-01-12",44.4698,47.0151,43.8455,45.9297,63889300.0],["2021-01-13",48.7727,48.9552,46.1602,46.8037,49229700.0],["2021-01-14",47.5433,49.8196,47.38,49.4931,36839800.0],["2021-01-15",49.2722,49.3682,47.3128,47.9947,25293700.0],["2021-01-19",51.5677,52.9604,50.1942,52.6722,64144000.0],["2021-01-20",54.0073,54.3627,52.6818,53.6519,47428500.0],["2021-01-21",54.1033,54.718,52.5954,52.9027,39843100.0],["2021-01-22",52.3457,53.5655,52.1248,53.2101,23895600.0],["2021-01-25",52.7779,52.9796,49.0032,51.2796,39844200.0],["2021-01-26",51.2795,51.4716,49.762,49.9829,21648200.0],["2021-01-27",48.7919,48.8496,46.7845,47.3896,38315200.0],["2021-01-28",47.9083,50.905,47.6009,49.0224,37573400.0],["2021-01-29",48.6959,49.7332,47.9851,48.6767,26466800.0],["2021-02-01",49.4258,49.8965,48.4462,49.4739,21451300.0],["2021-02-02",50.2326,50.8858,49.9061,50.636,20457400.0],["2021-02-03",51.1931,52.8739,51.0874,52.1055,30706500.0],["2021-02-04",51.2315,52.4033,50.8761,51.9903,19243300.0],["2021-02-05",52.653,52.8739,52.0095,52.2592,17250200.0],["2021-02-08",53.7864,54.7949,53.4694,54.6316,26990000.0],["2021-02-09",54.305,54.6892,53.5367,53.844,25168800.0],["2021-02-10",53.4118,53.4886,50.4343,52.7106,55329800.0],["2021-02-11",51.4909,51.6733,50.2807,51.3852,29871400.0],["2021-02-12",50.905,52.0479,50.8665,51.4813,15317400.0],["2021-02-16",51.5869,51.8558,51.1163,51.3468,18541600.0],["2021-02-17",50.7513,51.2219,50.0213,50.7993,13989700.0],["2021-02-18",50.4824,50.54,49.5603,50.0982,17615900.0],["2021-02-19",50.4247,51.1835,50.1558,50.492,15354400.0],["2021-02-22",49.9445,50.8377,49.8292,49.9253,14501300.0],["2021-02-23",48.984,49.349,47.3992,49.0897,21202700.0],["2021-02-24",49.8965,51.1067,49.2626,50.8089,18375000.0],["2021-02-25",50.6168,50.8377,48.5518,48.5998,20628900.0],["2021-02-26",48.8592,49.6852,47.9467,49.301,17125100.0],["2021-03-01",50.3383,50.7321,49.7716,50.4631,15385300.0],["2021-03-02",50.5208,53.1044,50.127,51.9711,36267200.0],["2021-03-03",52.3457,52.7107,50.5784,50.588,19667200.0],["2021-03-04",50.8954,52.0383,48.2637,49.7812,26231900.0],["2021-03-05",50.5112,51.8558,48.4846,51.6253,25190000.0],["2021-03-08",52.144,53.9785,51.6157,52.8067,24450500.0],["2021-03-09",53.1717,53.2389,51.8942,52.4897,17902200.0],["2021-03-10",52.8259,54.6988,52.7107,54.5836,22760600.0],["2021-03-11",54.622,54.9101,53.7288,54.1033,20244700.0],["2021-03-12",53.7864,57.2633,53.4982,56.9175,29829600.0],["2021-03-15",56.9655,56.9655,54.9485,55.6497,19660100.0],["2021-03-16",56.0531,56.2548,54.5547,54.8621,16177000.0],["2021-03-17",54.9774,57.7435,54.8909,57.6763,23746200.0],["2021-03-18",57.6859,59.7797,56.5525,56.9271,34798000.0],["2021-03-19",56.9944,57.9356,55.8802,57.4554,23346200.0],["2021-03-22",56.4277,56.6006,54.2762,55.8034,30094900.0],["2021-03-23",54.7372,55.4768,53.5078,53.94,21280800.0],["2021-03-24",54.4395,55.2079,53.5078,53.6039,20567200.0],["2021-03-25",52.4417,54.574,52.1056,54.3627,16178500.0],["2021-03-26",54.7565,55.0734,53.1621,54.2858,16358900.0],["2021-03-29",53.8632,54.9389,53.5367,53.7288,16058400.0],["2021-03-30",54.3627,56.3124,54.1706,56.1972,19606800.0],["2021-03-31",55.9762,56.2644,55.0062,55.1887,20761300.0],["2021-04-01",55.6305,55.9186,54.7853,55.5152,17783600.0],["2021-04-05",56.6678,58.7712,56.4277,58.6272,24633000.0],["2021-04-06",58.1085,60.9323,58.0509,59.4916,39518700.0],["2021-04-07",59.4147,59.4243,58.291,58.4254,17167900.0],["2021-04-08",57.974,58.3486,56.4853,57.7147,19016300.0],["2021-04-09",57.2057,57.9932,57.0712,57.7819,12182300.0],["2021-04-12",57.8204,57.9068,56.9463,57.3017,10231000.0],["2021-04-13",56.8887,57.1864,55.6017,56.178,17416600.0],["2021-04-14",56.274,57.2921,55.9474,56.1683,14618100.0],["2021-04-15",57.1,57.1768,56.0627,56.2932,14395700.0],["2021-04-16",56.6774,56.9655,55.9762,56.3892,11087300.0],["2021-04-19",56.2548,56.4181,54.9678,55.5921,12262500.0],["2021-04-20",54.8621,55.0158,52.7491,53.5655,23736100.0],["2021-04-21",53.0948,55.2271,52.5474,55.2175,14648700.0],["2021-04-22",55.2655,55.5152,53.9112,54.4203,15822200.0],["2021-04-23",54.5259,55.4576,54.1994,55.2559,10803300.0],["2021-04-26",55.5729,56.2644,55.3808,55.909,11553900.0],["2021-04-27",55.9666,56.7638,55.7265,56.639,9293500.0],["2021-04-28",56.6678,56.6678,55.9666,56.2356,10485200.0],["2021-04-29",55.4576,55.4672,53.4886,54.3338,21315600.0],["2021-04-30",53.9593,55.0734,53.8728,54.9582,15348300.0],["2021-05-03",55.3231,56.0339,54.4683,54.8909,11585100.0],["2021-05-04",54.3146,54.3531,52.653,53.1525,22262300.0],["2021-05-05",54.8333,55.6017,54.1033,55.3039,26805500.0],["2021-05-06",55.1598,56.4469,55.1598,56.3989,20108100.0],["2021-05-07",55.7073,56.7158,55.0062,56.6582,15480500.0],["2021-05-10",56.6678,57.2249,55.0926,55.1406,14591600.0],["2021-05-11",53.9304,54.5067,52.701,53.527,22773200.0],["2021-05-12",53.3446,53.5078,51.4044,51.6349,19348700.0],["2021-05-13",52.2784,53.3157,51.9903,52.4417,13308600.0],["2021-05-14",52.9412,53.8248,52.8355,53.7864,11313000.0],["2021-05-17",53.6327,53.9016,53.0084,53.8248,11041000.0],["2021-05-18",54.0073,54.5644,53.6423,53.6807,11464400.0],["2021-05-19",52.8259,53.4214,51.9807,53.335,11693700.0],["2021-05-20",53.7095,53.8248,53.0084,53.3157,11504000.0],["2021-05-21",53.796,56.4565,53.5655,54.4779,15150900.0],["2021-05-24",54.7949,54.9389,54.0937,54.3627,8943000.0],["2021-05-25",54.622,55.8706,54.4683,54.5163,16362200.0],["2021-05-26",54.718,55.8706,54.5259,55.7842,14242700.0],["2021-05-27",57.6283,58.3198,56.8695,57.4074,33843800.0],["2021-05-28",57.513,57.6187,56.274,56.9655,12668100.0],["2021-06-01",57.6187,57.8684,56.9079,57.2921,10429000.0],["2021-06-02",57.878,57.878,56.7927,57.2921,11975400.0],["2021-06-03",59.1362,61.1628,58.3102,60.9515,38547800.0],["2021-06-04",61.0571,61.3549,59.9238,60.865,21072300.0],["2021-06-07",61.4509,61.7583,60.1543,60.7306,15549700.0],["2021-06-08",60.5289,61.4413,59.9622,61.3933,13027200.0],["2021-06-09",61.4221,61.6238,60.2119,60.2888,14371300.0],["2021-06-10",60.3464,60.5577,58.752,58.9153,16141900.0],["2021-06-11",58.9345,59.5588,58.7424,59.0594,10205000.0],["2021-06-14",59.0402,59.2034,57.926,58.387,15443300.0],["2021-06-15",58.2814,58.6944,57.609,58.4062,10737000.0],["2021-06-16",59.991,60.5961,58.7808,59.3187,31080000.0],["2021-06-17",59.3763,59.9334,57.0136,57.7051,19712100.0],["2021-06-18",56.9367,57.2345,56.1011,56.4373,25602800.0],["2021-06-21",57.3881,57.3881,56.4949,56.9559,12276900.0],["2021-06-22",57.1864,57.2441,56.687,56.8983,8928500.0],["2021-06-23",57.4842,58.0413,57.1096,57.7435,11527900.0],["2021-06-24",58.0028,58.1085,57.3977,57.6667,14445300.0],["2021-06-25",57.9068,58.1853,57.6475,57.9164,14255100.0],["2021-06-28",57.926,57.9932,56.1203,56.322,17152700.0],["2021-06-29",56.8599,57.196,56.3796,56.5045,12171800.0],["2021-06-30",56.4181,57.1192,56.2932,56.8311,12330500.0],["2021-07-01",57.0904,57.3689,56.4565,56.7734,11752100.0],["2021-07-02",56.7734,56.9751,56.2068,56.6294,9689700.0],["2021-07-06",56.591,56.6006,54.7565,55.1887,16155600.0],["2021-07-07",55.0734,55.131,53.9112,54.3531,13077600.0],["2021-07-08",53.114,54.3531,52.6914,53.844,14087400.0],["2021-07-09",56.4757,56.591,55.6017,56.4373,24361300.0],["2021-07-12",56.2452,56.8311,55.5344,56.639,14513200.0],["2021-07-13",56.7062,56.9175,55.957,56.4085,14604200.0],["2021-07-14",56.5621,57.0136,55.4288,55.7073,12520500.0],["2021-07-15",54.8621,55.4096,54.3531,54.6988,12103400.0],["2021-07-16",55.2079,55.2079,53.1813,53.2677,13611400.0],["2021-07-19",51.7694,52.2784,50.5496,52.0383,20942100.0],["2021-07-20",52.1152,54.1514,51.9807,53.9305,13292000.0],["2021-07-21",54.5548,55.1983,54.3242,54.7949,11035200.0],["2021-07-22",54.5067,54.5163,53.2965,53.4406,12019900.0],["2021-07-23",53.1236,53.5847,52.6434,52.7683,14536000.0],["2021-07-26",53.0564,53.6999,52.922,53.5655,9589000.0],["2021-07-27",53.0276,53.1717,52.0767,52.8259,13374900.0],["2021-07-28",53.2293,53.6519,52.5282,53.2965,10549200.0],["2021-07-29",54.7468,55.4576,54.574,55.0158,15439000.0],["2021-07-30",54.4779,55.5248,54.3819,54.5932,13185500.0],["2021-08-02",55.1022,56.2836,54.6316,54.7757,12397500.0],["2021-08-03",55.1983,55.6689,54.3723,55.5921,12273500.0],["2021-08-04",53.0468,53.2581,50.1462,50.636,67667200.0],["2021-08-05",51.731,52.7106,51.4332,52.288,28571400.0],["2021-08-06",52.6434,53.1621,52.1152,52.8739,14970100.0],["2021-08-09",52.1248,52.2208,51.2892,51.8174,16080000.0],["2021-08-10",51.8654,52.2304,51.5389,52.1152,14479100.0],["2021-08-11",52.2688,52.3457,51.3372,52.1248,15814600.0],["2021-08-12",52.2881,52.8643,52.0479,52.4609,10760900.0],["2021-08-13",52.4033,52.5474,51.4716,51.5293,11849200.0],["2021-08-16",50.9146,51.1547,50.4151,50.8569,17019000.0],["2021-08-17",49.9253,50.0213,48.2156,48.475,28477800.0],["2021-08-18",48.5326,49.4547,48.4077,48.8303,15271400.0],["2021-08-19",48.0236,48.2349,46.7461,47.1399,23387300.0],["2021-08-20",47.0247,47.1975,46.4388,46.871,16898400.0],["2021-08-23",46.2563,46.4388,45.2094,46.2755,30149200.0],["2021-08-24",46.5828,47.8987,46.3235,47.6105,21394700.0],["2021-08-25",47.5337,47.9563,47.2168,47.7354,14406600.0],["2021-08-26",47.5145,47.5145,46.602,46.6981,16599200.0],["2021-08-27",46.823,48.0908,46.7365,47.8315,14874300.0],["2021-08-30",47.9755,47.9755,47.0151,47.2264,13709000.0],["2021-08-31",47.2264,47.4761,46.7461,47.0727,14293100.0],["2021-09-01",47.1591,47.6778,46.7557,47.1687,10982100.0],["2021-09-02",47.2072,47.5433,46.8806,47.0151,13349300.0],["2021-09-03",46.871,47.0631,46.506,46.8902,9932500.0],["2021-09-07",46.5732,47.284,46.506,46.7941,12309900.0],["2021-09-08",46.7173,47.5625,46.506,47.0343,11136300.0],["2021-09-09",47.015,47.015,45.9105,46.506,13739500.0],["2021-09-10",46.7653,48.427,46.7653,47.5337,22774700.0],["2021-09-13",48.1292,48.936,47.6394,48.8111,18506500.0],["2021-09-14",49.1953,49.3874,48.5038,48.7343,12587300.0],["2021-09-15",48.7823,49.8773,48.5422,49.7716,13658500.0],["2021-09-16",49.5507,49.8485,48.8976,49.4835,12617300.0],["2021-09-17",49.301,49.8773,48.9744,49.301,45115700.0],["2021-09-20",47.4953,47.5817,46.458,47.4184,24540600.0],["2021-09-21",47.6105,47.8122,46.8614,47.4184,14172700.0],["2021-09-22",48.0524,49.1953,48.0524,48.7727,14038300.0],["2021-09-23",49.0801,50.0213,49.0224,49.8677,14043200.0],["2021-09-24",49.8292,50.5496,49.6756,50.1654,11643500.0],["2021-09-27",50.3383,51.4524,50.3095,51.1355,13861400.0],["2021-09-28",51.6445,52.0671,50.6168,50.7609,16422900.0],["2021-09-29",51.1931,51.2507,50.4535,50.8377,10881100.0],["2021-09-30",50.8377,51.0971,50.1174,50.6264,16324300.0],["2021-10-01",50.9338,51.2699,50.1846,51.0298,16660400.0],["2021-10-04",52.7299,53.4406,51.5581,51.8462,29206700.0],["2021-10-05",52.0479,52.5762,51.5293,52.192,18201500.0],["2021-10-06",52.3361,53.3061,51.049,51.7982,29520800.0],["2021-10-07",52.6818,54.4971,52.288,54.209,31006000.0],["2021-10-08",54.305,56.8695,54.1514,56.2548,33724900.0],["2021-10-11",56.4661,57.004,55.4864,55.7938,17665700.0],["2021-10-12",56.2068,56.9847,55.5729,56.6294,17095000.0],["2021-10-13",56.6102,56.6102,54.8237,55.4864,18813800.0],["2021-10-14",55.8034,55.9859,55.1791,55.4096,11450100.0],["2021-10-15",56.0339,56.3893,55.5633,55.7073,12914600.0],["2021-10-18",55.1406,55.3039,54.6028,54.6412,12667900.0],["2021-10-19",54.7469,54.8045,54.2954,54.6028,10589000.0],["2021-10-20",54.1321,55.9378,53.9977,55.3904,13399900.0],["2021-10-21",55.7073,56.3508,55.448,56.1011,11585400.0],["2021-10-22",56.0627,56.3796,55.3615,55.4864,11077600.0],["2021-10-25",55.7553,56.0051,54.5932,55.4768,14151000.0],["2021-10-26",55.7265,55.9955,54.7084,55.1022,16335800.0],["2021-10-27",53.4022,53.5559,52.0191,52.1152,36397600.0],["2021-10-28",52.4417,53.383,51.9231,52.0959,23020300.0],["2021-10-29",51.7694,52.8643,51.4908,52.2784,16680700.0],["2021-11-01",52.6818,53.5367,52.2688,53.2965,15677600.0],["2021-11-02",52.8547,53.7672,52.5186,53.3926,16377500.0],["2021-11-03",53.0756,53.9497,52.9123,53.7864,14419400.0],["2021-11-04",54.2378,56.4469,54.0457,56.322,24026100.0],["2021-11-05",56.8119,57.004,55.7553,56.2068,16302200.0],["2021-11-08",56.4373,57.9452,56.1683,57.2441,14385500.0],["2021-11-09",57.4458,57.561,55.5248,56.3028,13822900.0],["2021-11-10",55.5632,58.1661,55.448,56.9271,22778600.0],["2021-11-11",57.4554,59.6933,56.9655,59.3763,29033900.0],["2021-11-12",59.1554,61.499,58.8577,60.8939,31152400.0],["2021-11-15",61.1436,61.2108,60.1543,60.4809,14372100.0],["2021-11-16",60.7402,60.7786,59.482,60.1351,16115000.0],["2021-11-17",60.8266,62.4979,59.9142,62.056,29983400.0],["2021-11-18",61.7871,62.6035,59.6356,59.8662,23308100.0],["2021-11-19",60.0102,60.4809,59.1266,59.3571,19520600.0],["2021-11-22",59.5012,62.3922,59.3187,61.5278,19836200.0],["2021-11-23",61.2108,61.5086,59.7989,60.5577,16225100.0],["2021-11-24",59.8373,60.1255,59.1938,59.7317,12685000.0],["2021-11-26",57.4362,58.1757,57.1096,57.7915,13272600.0],["2021-11-29",58.6944,59.1074,57.2921,57.4938,15033100.0],["2021-11-30",56.8599,57.4746,55.1695,55.5825,21282200.0],["2021-12-01",56.9079,58.1949,55.7169,55.7649,26353700.0],["2021-12-02",56.4277,58.8769,56.3796,58.6079,25365100.0],["2021-12-03",58.8193,59.2515,56.5429,57.3497,19596100.0],["2021-12-06",58.0797,58.3294,56.3796,57.4746,16728200.0],["2021-12-07",58.5023,59.9142,58.3006,59.0978,14135700.0],["2021-12-08",59.213,59.3667,58.0317,58.3774,10004100.0],["2021-12-09",57.9932,58.2334,57.2345,57.2633,12964800.0],["2021-12-10",57.7243,60.7882,57.7243,60.7114,22839800.0],["2021-12-13",59.6164,59.7221,56.687,56.7927,27327000.0],["2021-12-14",55.6785,56.8599,55.4192,56.0915,17928700.0],["2021-12-15",55.9955,56.5621,54.7853,56.2932,14471600.0],["2021-12-16",57.052,58.2238,55.7361,56.0819,17772200.0],["2021-12-17",53.9785,54.161,52.3553,52.9796,42175800.0],["2021-12-20",51.8846,52.3841,51.0394,51.9039,19073900.0],["2021-12-21",52.3457,52.7299,51.7118,52.6242,15571300.0],["2021-12-22",52.6242,54.1225,52.5858,53.8632,16694000.0],["2021-12-23",53.8536,54.8333,53.5655,54.6604,13722300.0],["2021-12-27",54.6412,55.4672,54.2954,55.1598,9078900.0],["2021-12-28",55.131,55.8226,54.7565,54.8525,8577700.0],["2021-12-29",54.8525,55.4192,54.4971,54.9678,7982300.0],["2021-12-30",55.1791,56.4565,54.9966,55.8322,11965900.0],["2021-12-31",55.7073,56.7158,55.6305,56.3124,9856300.0],["2022-01-03",57.5034,59.1362,57.3785,58.752,20980200.0],["2022-01-04",59.5108,63.3719,59.5108,63.1414,44691300.0],["2022-01-05",62.9301,64.5533,60.1255,60.26,43578700.0],["2022-01-06",60.673,60.9899,59.2322,60.3848,20650900.0],["2022-01-07",61.2877,61.3837,58.9921,59.8085,17136100.0],["2022-01-10",59.0882,59.5492,57.6667,58.656,18980400.0],["2022-01-11",58.8289,59.1266,57.7723,59.0305,16463800.0],["2022-01-12",60.0006,60.2407,57.2825,58.6175,20215000.0],["2022-01-13",59.0209,60.8747,58.7328,59.3283,19283000.0],["2022-01-14",58.6848,59.3283,57.6187,58.6848,16180300.0],["2022-01-18",57.7531,57.9644,56.226,56.4661,18299100.0],["2022-01-19",56.9655,57.4746,53.9112,54.0169,20576000.0],["2022-01-20",53.8056,55.0638,52.2688,52.4897,21554100.0],["2022-01-21",52.3649,52.5378,50.6072,51.1739,25692800.0],["2022-01-24",49.3682,50.5784,47.4184,50.5592,32931800.0],["2022-01-25",49.5603,50.4343,48.8111,49.8484,22164500.0],["2022-01-26",51.4524,51.8558,49.4354,50.2807,23174300.0],["2022-01-27",50.7609,51.2411,49.0512,49.4162,21357400.0],["2022-01-28",49.2241,49.2241,47.2936,48.2541,26732600.0],["2022-01-31",48.5038,50.6648,47.9947,50.6456,20255200.0],["2022-02-01",50.7609,52.096,50.0598,51.9327,23169600.0],["2022-02-02",52.7491,53.3542,49.6371,51.3852,34371700.0],["2022-02-03",50.5208,52.2688,50.4727,51.0106,23751800.0],["2022-02-04",49.5795,49.8004,48.523,49.2626,22794900.0],["2022-02-07",49.4547,49.9445,48.523,48.7055,18046500.0],["2022-02-08",46.8134,47.9083,45.6992,47.5049,38629700.0],["2022-02-09",48.3213,49.6371,48.1772,48.7151,24290800.0],["2022-02-10",47.7642,49.7428,47.6394,48.3501,17017600.0],["2022-02-11",48.6383,48.9552,46.6213,46.8998,20183800.0],["2022-02-14",46.9382,47.2456,46.1026,46.4868,17549800.0],["2022-02-15",47.4088,47.9371,46.9958,47.7066,15238500.0],["2022-02-16",47.4761,48.571,47.3128,48.4366,13865500.0],["2022-02-17",47.8411,47.8795,46.7365,46.8902,13482800.0],["2022-02-18",46.9862,47.2648,46.0258,46.6789,16615900.0],["2022-02-22",45.8913,46.045,44.3353,44.9212,19620300.0],["2022-02-23",45.3919,46.3907,44.4314,44.5466,13667700.0],["2022-02-24",42.4048,44.5755,42.1743,44.5178,21003700.0],["2022-02-25",44.5178,45.6032,44.0376,45.5551,13465100.0],["2022-02-28",44.4122,45.2574,44.028,44.8732,18226700.0],["2022-03-01",44.2009,44.3353,42.4144,42.7602,21534200.0],["2022-03-02",42.9138,44.7579,42.7986,44.489,19006400.0],["2022-03-03",44.3834,44.8924,42.8466,43.1251,18956300.0],["2022-03-04",42.2895,42.4144,40.3302,40.724,26534700.0],["2022-03-07",40.6183,40.7624,38.1787,38.2556,25949900.0],["2022-03-08",39.2256,40.6375,38.3804,38.6109,24145100.0],["2022-03-09",40.5895,41.1658,40.1477,40.6087,21309000.0],["2022-03-10",39.7731,40.5607,39.2352,40.1957,17991200.0],["2022-03-11",40.4166,40.6663,39.8403,39.8691,13617900.0],["2022-03-14",40.0901,40.7528,38.7742,39.216,18914000.0],["2022-03-15",39.216,40.5799,39.1872,40.4646,16051000.0],["2022-03-16",41.3003,42.424,40.6952,42.1167,17014500.0],["2022-03-17",41.2234,42.0975,40.9161,41.9342,13909000.0],["2022-03-18",41.5212,43.2596,41.4251,43.0483,19834400.0],["2022-03-21",42.5297,42.9042,41.5116,41.8861,17903900.0],["2022-03-22",42.4912,43.4805,42.3472,42.7986,14703000.0],["2022-03-23",42.2607,42.7602,42.0398,42.0494,15142300.0],["2022-03-24",42.3087,43.0867,42.2127,42.5969,11106200.0],["2022-03-25",42.5297,42.5585,41.6844,41.9246,10351200.0],["2022-03-28",42.1647,42.5008,41.5692,42.472,12175200.0],["2022-03-29",43.615,44.8924,43.4517,44.4314,16784100.0],["2022-03-30",43.8359,44.2105,43.2596,43.4325,12818800.0],["2022-03-31",43.0675,43.1251,42.011,42.011,17335000.0],["2022-04-01",42.4144,42.6929,40.7336,41.2618,16791500.0],["2022-04-04",41.5596,41.7036,40.8488,41.4731,12593000.0],["2022-04-05",41.2618,41.4539,39.6867,39.7827,19853900.0],["2022-04-06",39.1776,39.6963,37.9194,37.9386,29254900.0],["2022-04-07",37.7369,37.9674,36.1137,37.1894,28297600.0],["2022-04-08",36.8341,38.4669,36.6612,37.7945,22086800.0],["2022-04-11",37.2759,39.7059,37.1606,38.7358,25015300.0],["2022-04-12",39.0047,39.168,38.0731,38.4573,17212800.0],["2022-04-13",38.0539,38.8511,37.9866,38.6301,10897600.0],["2022-04-14",38.5629,39.168,38.5053,38.5437,13315700.0],["2022-04-18",38.5437,39.3121,38.3708,39.0239,11798000.0],["2022-04-19",39.1968,40.5223,39.1968,40.4166,13852800.0],["2022-04-20",40.5799,41.5308,40.042,40.0708,12989800.0],["2022-04-21",41.0697,41.3002,38.9567,39.1008,12544000.0],["2022-04-22",38.8607,39.1296,38.2075,38.2652,17718400.0],["2022-04-25",37.7945,38.4092,37.1414,38.246,18704400.0],["2022-04-26",37.6697,37.8906,36.3923,36.5363,21679500.0],["2022-04-27",36.7764,37.9578,36.2098,37.1318,19827700.0],["2022-04-28",37.7945,38.0443,35.8352,37.2183,22795600.0],["2022-04-29",37.2759,37.8618,36.2866,36.4115,16737800.0],["2022-05-02",36.1809,36.9685,35.7775,36.9301,16119900.0],["2022-05-03",37.7657,38.6782,37.2855,38.3612,19132700.0],["2022-05-04",38.0347,39.6098,37.7465,39.5426,15813700.0],["2022-05-05",38.7262,39.1392,37.7945,38.3708,15317100.0],["2022-05-06",38.2171,38.5341,37.2663,38.0154,14684900.0],["2022-05-09",37.4392,38.6301,36.5747,36.7476,18508800.0],["2022-05-10",37.833,37.929,36.0369,37.1702,20206400.0],["2022-05-11",37.2471,37.881,35.7007,35.7967,18050800.0],["2022-05-12",34.0583,34.769,33.2131,34.1543,43172200.0],["2022-05-13",34.7498,36.9685,34.6442,36.6996,22997300.0],["2022-05-16",36.5075,36.5363,35.3069,35.6335,16512200.0],["2022-05-17",36.5267,37.0262,35.8736,36.5939,15505700.0],["2022-05-18",36.0177,36.277,34.1832,34.4137,19255700.0],["2022-05-19",33.9815,35.2013,33.7605,34.6922,15545100.0],["2022-05-20",35.547,35.6143,33.0306,34.0007,24408000.0],["2022-05-23",34.5097,35.1628,33.7029,34.577,19959800.0],["2022-05-24",34.1255,34.164,32.9538,33.8182,16717000.0],["2022-05-25",33.5204,34.9131,33.5204,34.5578,15409500.0],["2022-05-26",34.9419,36.2674,34.9419,35.9408,14568400.0],["2022-05-27",36.3058,37.0646,35.8832,37.0454,15684100.0],["2022-05-31",37.0838,37.4103,36.4595,37.151,19857900.0],["2022-06-01",37.468,38.0731,36.4018,36.7572,12190800.0],["2022-06-02",36.8821,37.6985,36.8437,37.3335,10735500.0],["2022-06-03",36.5843,36.7764,35.9985,36.1233,11670500.0],["2022-06-06",36.8341,36.9109,36.0273,36.3346,11029000.0],["2022-06-07",35.7487,36.9397,35.3645,36.8533,14517600.0],["2022-06-08",36.8245,37.2375,36.1425,36.2001,10210300.0],["2022-06-09",35.9985,36.1906,35.1821,35.2013,9306500.0],["2022-06-10",34.3176,34.9323,33.6165,33.6261,15875500.0],["2022-06-13",32.5216,32.7329,30.8791,31.004,23202000.0],["2022-06-14",31.3786,32.2622,31.1865,31.8876,17891000.0],["2022-06-15",32.0413,33.2323,32.0317,32.8289,19116000.0],["2022-06-16",31.5515,31.5515,29.6978,30.178,22783200.0],["2022-06-17",30.2068,31.1097,29.4384,30.6198,23649700.0],["2022-06-21",31.5323,31.7916,30.6294,31.3498,16627600.0],["2022-06-22",30.9176,32.1854,30.7639,31.5323,14974100.0],["2022-06-23",31.6187,32.0317,30.956,31.6859,14410100.0],["2022-06-24",31.8012,33.6165,31.7532,33.4436,18401600.0],["2022-06-27",33.6069,33.9238,32.9826,33.2611,10443100.0],["2022-06-28",33.799,34.7018,32.608,32.6464,15197100.0],["2022-06-29",32.4639,32.5311,31.369,32.1278,11426700.0],["2022-06-30",31.3017,31.4458,30.1684,30.5046,20144800.0],["2022-07-01",30.0435,31.5803,30.0243,30.9176,21175000.0],["2022-07-05",29.8803,31.1481,29.1311,31.0904,19646200.0],["2022-07-06",30.7831,31.2057,29.717,30.0339,17101100.0],["2022-07-07",30.7351,31.5515,30.687,31.369,14022900.0],["2022-07-08",31.3978,31.8204,30.9752,31.0328,11765200.0],["2022-07-11",30.6486,30.9272,29.5729,29.6497,17121600.0],["2022-07-12",29.6978,30.7927,29.5825,30.2837,19773400.0],["2022-07-13",29.6305,30.591,29.1599,30.4661,16196700.0],["2022-07-14",29.9187,30.3989,29.4576,30.3413,14450400.0],["2022-07-15",30.9752,31.6187,30.4565,31.5707,12982900.0],["2022-07-18",31.9837,32.2622,31.1961,31.3306,12679300.0],["2022-07-19",32.0317,33.2611,31.9645,33.0402,13186300.0],["2022-07-20",32.8289,33.6357,32.704,33.386,10110600.0],["2022-07-21",33.386,33.7413,33.0018,33.7413,10857400.0],["2022-07-22",33.7798,33.8086,32.9346,33.2995,13616700.0],["2022-07-25",33.482,33.6645,32.7809,33.1555,14782700.0],["2022-07-26",32.6848,32.7329,31.734,32.0221,14533000.0],["2022-07-27",32.6752,33.4244,32.3006,33.3091,12292800.0],["2022-07-28",33.6261,34.3368,33.2323,34.3272,11802100.0],["2022-07-29",34.3368,34.9996,33.9911,34.8267,14375900.0],["2022-08-01",34.6346,35.5182,34.1928,35.3165,12224200.0],["2022-08-02",34.8843,35.499,34.6826,34.7018,13124000.0],["2022-08-03",35.3357,36.6804,35.2973,35.8352,16047700.0],["2022-08-04",35.5566,35.6911,34.6442,34.7979,16882100.0],["2022-08-05",34.5001,34.8459,34.1832,34.6346,10878600.0],["2022-08-08",35.1724,36.6708,35.0188,36.0753,17398800.0],["2022-08-09",35.7968,35.8736,34.7883,35.1724,12752200.0],["2022-08-10",36.2001,36.9589,36.0081,36.4499,10663300.0],["2022-08-11",37.1606,37.4968,36.6708,36.9397,10221400.0],["2022-08-12",37.2951,37.9482,36.9589,37.9194,8905300.0],["2022-08-15",37.3431,38.1211,37.2759,37.8426,9626400.0],["2022-08-16",37.4103,38.0346,37.1894,37.4488,13944400.0],["2022-08-17",36.6804,37.1606,36.1617,36.8821,10656700.0],["2022-08-18",36.8149,37.3623,36.5555,37.1894,7004100.0],["2022-08-19",37.6889,38.6878,37.5448,38.1307,23306500.0],["2022-08-22",36.7284,37.2855,36.4211,37.0261,20921400.0],["2022-08-23",37.4199,37.8522,36.9013,37.0358,15394400.0],["2022-08-24",37.0838,38.1595,36.8052,37.6985,12710300.0],["2022-08-25",37.8041,39.168,37.7849,38.7934,15211900.0],["2022-08-26",39.1392,39.4658,37.6697,37.6793,16179500.0],["2022-08-29",37.2375,38.3996,37.1702,37.9482,13408900.0],["2022-08-30",38.2755,38.391,37.1396,37.669,15090600.0],["2022-08-31",37.7364,37.7653,36.6968,36.7834,15390300.0],["2022-09-01",36.3983,37.1588,36.1095,37.1203,11370800.0],["2022-09-02",37.8519,38.0541,36.8989,37.0337,10860500.0],["2022-09-06",37.361,37.9963,36.9759,37.2647,19717300.0],["2022-09-07",37.0818,38.6702,36.9663,38.6124,15832400.0],["2022-09-08",37.9771,39.1515,37.8808,38.9879,15754700.0],["2022-09-09",39.2286,39.9891,39.1804,39.7484,12912900.0],["2022-09-12",40.1046,40.7784,39.8639,40.48,16332900.0],["2022-09-13",39.0842,39.8735,38.8435,39.0168,14841600.0],["2022-09-14",39.2189,39.3248,38.2563,39.1034,15239200.0],["2022-09-15",39.0553,40.557,39.0264,39.1419,15193900.0],["2022-09-16",38.5643,39.0553,38.2274,38.4777,20899600.0],["2022-09-19",38.0252,39.8928,37.9578,39.8447,13267700.0],["2022-09-20",38.728,39.0842,37.4476,37.6017,25401500.0],["2022-09-21",37.6979,38.2081,36.2635,36.2732,20455600.0],["2022-09-22",36.3983,36.6197,35.8015,35.9844,13519700.0],["2022-09-23",35.1083,35.349,33.5392,34.1553,17888900.0],["2022-09-26",33.7895,34.704,33.3756,33.7317,16777700.0],["2022-09-27",34.2227,34.3478,32.798,33.4141,13541700.0],["2022-09-28",33.4526,34.1746,33.0771,33.9339,12046200.0],["2022-09-29",32.7402,33.0964,31.5946,32.0182,14825100.0],["2022-09-30",31.7005,31.9701,30.8534,30.8919,16159900.0],["2022-10-03",31.2481,32.0471,30.4298,31.6428,14697300.0],["2022-10-04",32.9231,34.4634,32.6536,34.4634,19811700.0],["2022-10-05",33.0964,33.7125,32.5477,33.5392,18679400.0],["2022-10-06",33.2889,33.8569,33.0964,33.3371,11435800.0],["2022-10-07",32.7883,32.9809,32.153,32.3648,11193900.0],["2022-10-10",31.1711,31.4021,29.9485,31.0844,22996100.0],["2022-10-11",30.8149,31.6428,30.1121,30.8919,16763800.0],["2022-10-12",30.9208,31.3155,30.4202,30.9978,10810300.0],["2022-10-13",30.1218,31.739,30.1025,31.5369,17199800.0],["2022-10-14",31.8353,31.9797,31.2384,31.662,11994100.0],["2022-10-17",32.4418,32.6824,31.8257,32.3166,10960500.0],["2022-10-18",33.4815,33.597,32.7113,32.9712,11144700.0],["2022-10-19",32.5284,32.9135,32.0567,32.3744,10311300.0],["2022-10-20",32.4803,32.875,31.9027,32.1915,13579800.0],["2022-10-21",32.2492,33.7029,32.076,33.6932,14094700.0],["2022-10-24",33.6066,34.5404,33.1734,34.3863,18575100.0],["2022-10-25",35.0891,36.0807,34.4923,35.6282,25537500.0],["2022-10-26",35.9651,36.8411,35.7918,36.4465,19638600.0],["2022-10-27",36.6197,37.1973,36.0133,36.7353,13842600.0],["2022-10-28",36.7738,37.4284,36.6679,37.3995,10459800.0],["2022-10-31",37.1107,38.1792,36.9278,37.7846,13957700.0],["2022-11-01",38.4295,38.6028,37.3995,37.8808,10840600.0],["2022-11-02",37.7557,38.5739,37.0241,37.0818,13324200.0],["2022-11-03",36.3694,37.2936,36.2443,37.0722,12128600.0],["2022-11-04",37.9193,38.2563,37.0241,37.5439,15089600.0],["2022-11-07",37.8905,37.9963,37.2455,37.9193,11526900.0],["2022-11-08",37.9963,38.0349,37.0722,37.592,10946400.0],["2022-11-09",37.1107,37.4187,36.6101,36.639,10526200.0],["2022-11-10",37.6883,39.0842,37.4091,38.2563,20197600.0],["2022-11-11",38.3718,40.0276,38.3333,39.5847,13035200.0],["2022-11-14",39.4788,39.6521,38.4295,38.4392,14968900.0],["2022-11-15",39.1804,39.8254,38.5162,38.7376,12390000.0],["2022-11-16",38.2659,38.3718,37.0337,37.0337,12032500.0],["2022-11-17",36.6101,38.1215,36.071,37.1973,26006900.0],["2022-11-18",38.0252,38.4969,37.5824,38.2851,22849200.0],["2022-11-21",37.9675,38.237,37.5439,38.0445,12281900.0],["2022-11-22",38.4007,38.7665,38.1504,38.4777,8394400.0],["2022-11-23",38.3621,38.6991,38.0926,38.6124,9097000.0],["2022-11-25",38.3237,38.959,38.3237,38.9494,4615300.0],["2022-11-28",38.4295,38.8627,37.8423,37.9097,19395400.0],["2022-11-29",38.1407,38.5451,38.0637,38.2659,10582400.0],["2022-11-30",38.4873,39.0457,37.7653,39.0457,14805900.0],["2022-12-01",39.3351,39.9236,38.9974,39.0071,12335100.0],["2022-12-02",38.4571,38.7273,38.158,38.4957,9224100.0],["2022-12-05",38.0808,38.2256,37.3283,37.4248,7633200.0],["2022-12-06",37.5599,37.7142,36.0355,36.6819,12775500.0],["2022-12-07",36.3442,36.981,36.2381,36.624,11613800.0],["2022-12-08",36.7301,36.9134,36.2767,36.8555,8622500.0],["2022-12-09",36.5179,37.2029,36.4503,36.9327,8865500.0],["2022-12-12",36.9713,37.309,36.6819,37.1353,13873200.0],["2022-12-13",38.2642,38.6018,37.1739,37.4055,12154500.0],["2022-12-14",37.3765,37.7142,36.624,37.0099,11964600.0],["2022-12-15",36.46,36.4696,35.8811,36.296,11293600.0],["2022-12-16",35.7267,35.8907,34.6075,34.8777,27530500.0],["2022-12-19",35.0031,35.1189,34.1155,34.1734,12248000.0],["2022-12-20",34.019,34.3374,33.5559,33.9611,10934300.0],["2022-12-21",34.4628,34.7619,34.2216,34.6365,9959900.0],["2022-12-22",33.9322,33.9418,32.1087,32.3499,20227800.0],["2022-12-23",32.4946,32.6876,32.0122,32.6393,10619100.0],["2022-12-27",32.3403,32.5622,31.8579,32.1473,9984400.0],["2022-12-28",32.1473,32.321,31.3755,31.3851,9550900.0],["2022-12-29",31.6649,32.485,31.6649,32.485,11634900.0],["2022-12-30",32.1569,32.5718,32.0605,32.456,11807400.0],["2023-01-03",32.8227,33.1314,32.2245,32.6297,11793300.0],["2023-01-04",33.0832,33.7199,32.8902,33.4691,11326300.0],["2023-01-05",32.9963,34.1927,32.9191,33.7682,11932000.0],["2023-01-06",33.4691,34.7426,33.334,34.6461,9783500.0],["2023-01-09",35.2443,35.5434,34.5882,34.6558,11617900.0],["2023-01-10",34.8681,35.8329,34.6365,35.8039,10280400.0],["2023-01-11",36.0355,36.7687,35.8425,36.4889,15190300.0],["2023-01-12",36.7977,37.2511,36.4986,36.981,15318500.0],["2023-01-13",35.1961,35.4373,34.5497,35.225,21242800.0],["2023-01-17",35.2154,35.8328,34.9356,35.3215,13916100.0],["2023-01-18",35.7557,36.2091,35.1382,35.1575,11322700.0],["2023-01-19",34.3953,34.7523,33.8936,34.4725,11403600.0],["2023-01-20",34.4242,34.7426,34.0383,34.1058,17187200.0],["2023-01-23",34.4339,35.3119,34.2795,35.1575,17001900.0],["2023-01-24",34.733,35.3697,34.5593,34.9259,12072100.0],["2023-01-25",34.7233,35.2636,34.1348,35.0417,13715600.0],["2023-01-26",35.6881,35.8714,34.9549,35.1961,19559000.0],["2023-01-27",35.2926,36.8941,35.1575,36.6143,21995400.0],["2023-01-30",35.4566,35.9679,34.9452,35.0128,23596800.0],["2023-01-31",37.5598,38.3317,36.981,37.9361,47396300.0],["2023-02-01",38.0615,38.4378,37.2029,37.9168,25569500.0],["2023-02-02",38.8623,40.57,38.515,40.0394,28757000.0],["2023-02-03",39.2193,40.5121,38.8913,39.6824,18566700.0],["2023-02-06",39.4605,40.1455,39.3351,39.885,14285700.0],["2023-02-07",39.8078,40.3095,39.3061,39.9429,11542500.0],["2023-02-08",39.6342,40.6183,39.5377,40.1069,12318500.0],["2023-02-09",40.6086,41.477,40.0298,40.1648,20848900.0],["2023-02-10",39.7885,40.1648,39.5184,39.8947,11447400.0],["2023-02-13",39.2965,40.599,39.2868,40.5411,12854800.0],["2023-02-14",40.2324,41.2261,40.2227,40.9367,13012400.0],["2023-02-15",40.6569,41.4673,40.57,41.4384,11660100.0],["2023-02-16",40.8981,42.0944,40.7437,41.5831,14549600.0],["2023-02-17",41.4866,41.6506,40.7051,41.6506,13034100.0],["2023-02-21",40.9367,41.5638,39.6438,39.6824,12320100.0],["2023-02-22",39.7789,40.0104,39.2,39.4509,9870000.0],["2023-02-23",39.6052,39.8078,37.502,37.8686,19930700.0],["2023-02-24",37.5406,37.9361,37.1064,37.8011,12929600.0],["2023-02-27",38.1387,38.6018,37.7625,37.9265,17310600.0],["2023-02-28",37.83,37.8589,37.1353,37.3765,17166700.0],["2023-03-01",37.3186,37.9458,37.2801,37.3572,14164800.0],["2023-03-02",37.1445,38.2566,36.864,38.2276,12908600.0],["2023-03-03",39.0593,39.9876,38.9239,39.6588,13429700.0],["2023-03-06",39.6685,39.8329,38.9239,39.1173,9810000.0],["2023-03-07",38.8949,39.0979,38.3146,38.4307,12126900.0],["2023-03-08",38.392,38.7014,38.0729,38.45,10674800.0],["2023-03-09",38.2179,38.392,36.5159,36.5739,15604100.0],["2023-03-10",36.4579,36.5352,35.0653,35.3168,14139400.0],["2023-03-13",34.4464,35.1137,33.7114,34.5818,21584200.0],["2023-03-14",35.2587,35.4618,33.9242,34.4271,18938200.0],["2023-03-15",33.4697,33.4794,32.522,33.1989,17992100.0],["2023-03-16",32.7347,33.7695,32.6477,33.4697,23883900.0],["2023-03-17",33.1506,33.1506,32.0288,32.2802,27743500.0],["2023-03-20",32.3479,33.1216,32.1738,32.5123,14938800.0],["2023-03-21",33.489,34.1563,33.3246,33.9435,13685100.0],["2023-03-22",33.9726,34.1563,32.9088,32.9281,12929700.0],["2023-03-23",33.2376,33.6147,32.0771,32.6284,12585400.0],["2023-03-24",32.3576,32.667,31.9031,32.5993,11912100.0],["2023-03-27",33.1892,33.402,32.638,33.315,11318400.0],["2023-03-28",33.3246,33.5084,32.9281,33.0925,12214200.0],["2023-03-29",33.7405,34.5528,33.5664,34.5238,13290000.0],["2023-03-30",35.0557,35.2781,34.6882,34.8042,9300200.0],["2023-03-31",35.075,35.5102,34.9396,35.4715,10872700.0],["2023-04-03",35.1814,35.6069,34.8042,35.075,10887900.0],["2023-04-04",35.3071,35.3361,34.1273,34.5625,11279900.0],["2023-04-05",34.1079,34.2143,33.2666,33.9339,10949400.0],["2023-04-06",33.8468,33.9339,33.3343,33.4504,10068100.0],["2023-04-10",33.2183,34.5625,33.1312,34.5528,11530400.0],["2023-04-11",34.6978,34.7849,34.1756,34.2433,16410500.0],["2023-04-12",34.8042,34.8719,33.3923,33.4794,12027400.0],["2023-04-13",33.4213,33.5471,32.609,33.3923,16066200.0],["2023-04-14",33.6051,34.1273,33.1216,33.3536,9162900.0],["2023-04-17",33.2473,33.9919,33.1989,33.9822,10248900.0],["2023-04-18",34.282,34.3981,33.9145,34.166,9444600.0],["2023-04-19",33.7211,33.7308,33.0925,33.4407,11002300.0],["2023-04-20",32.1835,32.6187,31.758,32.4349,15294800.0],["2023-04-21",32.4253,32.6574,31.8837,32.4446,12358700.0],["2023-04-24",32.6574,33.2666,32.4543,33.1602,16836800.0],["2023-04-25",32.8701,32.9572,31.6033,31.8257,34044400.0],["2023-04-26",31.816,32.0288,31.023,31.1584,18780900.0],["2023-04-27",31.2938,31.7387,30.791,31.642,19730100.0],["2023-04-28",31.3518,32.2029,31.3422,31.9514,15510700.0],["2023-05-01",32.8798,33.1506,32.3382,32.3769,16892300.0],["2023-05-02",32.1061,32.3092,31.4389,31.9901,14527600.0],["2023-05-03",31.6806,32.2899,31.3035,31.4099,13494400.0],["2023-05-04",31.2358,31.5936,30.5202,30.6459,14807400.0],["2023-05-05",31.2551,32.2996,31.1488,32.1642,17191100.0],["2023-05-08",32.2899,32.6284,32.0385,32.551,11267400.0],["2023-05-09",32.2222,32.464,31.9708,32.1835,11841900.0],["2023-05-10",32.7541,32.8508,31.5259,31.9901,15418400.0],["2023-05-11",31.7677,32.1835,31.7677,32.0288,12319500.0],["2023-05-12",32.1545,32.1835,31.0714,31.3325,13035500.0],["2023-05-15",31.3228,31.4002,31.0617,31.3035,18841100.0],["2023-05-16",31.0037,31.1778,30.4622,30.5008,11069600.0],["2023-05-17",30.7619,31.5162,30.5975,31.3712,11269500.0],["2023-05-18",31.2165,31.8741,31.1875,31.816,14241000.0],["2023-05-19",32.0288,32.0771,31.4195,31.5839,12603900.0],["2023-05-22",31.6323,31.845,31.3228,31.7774,8866400.0],["2023-05-23",31.9127,32.7251,31.8547,32.3189,17717900.0],["2023-05-24",31.9127,31.9514,30.9554,31.2165,13357500.0],["2023-05-25",31.1004,31.5646,31.0714,31.3422,10492700.0],["2023-05-26",31.5453,32.3866,31.2842,32.1932,13656800.0],["2023-05-30",32.5897,33.1506,32.2222,32.2609,12671700.0],["2023-05-31",31.8644,31.9611,30.8103,31.3422,17934200.0],["2023-06-01",31.507,32.2925,31.1676,32.021,12466700.0],["2023-06-02",32.6416,33.4368,32.4574,33.2429,15316600.0],["2023-06-05",33.4077,33.4077,32.6416,33.0974,10067800.0],["2023-06-06",32.9713,34.3096,32.9519,34.1738,15596900.0],["2023-06-07",34.3193,35.3569,34.1641,35.1242,23167200.0],["2023-06-08",35.1048,35.3375,34.6005,34.7654,16196100.0],["2023-06-09",36.3558,37.0152,35.1339,35.1339,24318900.0],["2023-06-12",35.1727,35.9,35.163,35.5606,14901900.0],["2023-06-13",35.8418,36.6952,35.8418,36.5109,16449900.0],["2023-06-14",36.6952,36.8212,35.9194,36.2297,14879200.0],["2023-06-15",36.0648,37.1025,36.0551,36.8794,15692500.0],["2023-06-16",36.9667,37.0928,36.5109,36.8115,14523200.0],["2023-06-20",36.5594,36.6952,35.803,36.1909,14380100.0],["2023-06-21",36.1812,36.1812,35.7642,35.8903,9085800.0],["2023-06-22",35.6672,35.8418,35.2599,35.5509,8616300.0],["2023-06-23",34.843,35.3375,34.7169,35.0854,10201800.0],["2023-06-26",34.9399,35.8709,34.9399,35.5897,11904900.0],["2023-06-27",35.8903,36.3848,35.3472,36.3461,9125200.0],["2023-06-28",36.3655,37.054,36.2782,37.0346,12882100.0],["2023-06-29",37.1703,37.4516,36.8503,37.0443,10460300.0],["2023-06-30",37.151,37.6843,36.8503,37.3934,11613700.0],["2023-07-03",37.5679,37.9558,37.4613,37.7813,5578300.0],["2023-07-05",37.9171,38.3437,37.7328,38.2274,12110000.0],["2023-07-06",37.7425,38.2759,37.4322,38.2662,13108100.0],["2023-07-07",38.3437,38.7704,38.1304,38.4116,10608500.0],["2023-07-10",38.3825,38.5474,38.0043,38.4407,10507300.0],["2023-07-11",38.3728,38.8868,37.9752,38.7607,11395900.0],["2023-07-12",39.6044,39.7305,39.1583,39.1874,14534200.0],["2023-07-13",39.488,39.7984,39.1874,39.2747,12446400.0],["2023-07-14",39.3814,39.4686,38.7316,38.7898,11047700.0],["2023-07-17",38.2856,38.3437,37.3449,37.5776,16143000.0],["2023-07-18",37.5679,38.0043,37.3837,37.9461,13304800.0],["2023-07-19",38.111,38.3825,37.9752,38.0431,12775300.0],["2023-07-20",37.791,38.1401,37.5485,38.0722,10626400.0],["2023-07-21",38.4407,38.4698,37.18,37.3837,13621900.0],["2023-07-24",37.694,38.2856,37.5873,38.111,18209200.0],["2023-07-25",36.5885,37.6067,35.9872,36.7727,30599100.0],["2023-07-26",36.8115,37.2867,36.5012,37.1316,15673500.0],["2023-07-27",37.5582,38.2565,37.3643,37.791,17589300.0],["2023-07-28",37.5776,37.8007,36.5982,36.8988,17473700.0],["2023-07-31",36.9958,37.2091,36.6564,37.2091,12138200.0],["2023-08-01",36.8891,37.1994,36.7534,36.9667,10232100.0],["2023-08-02",36.4915,36.6855,36.1327,36.2588,15516400.0],["2023-08-03",36.0648,36.0648,35.5218,35.803,14754800.0],["2023-08-04",35.7351,35.9679,35.2697,35.4636,12408900.0],["2023-08-07",35.7157,35.9775,35.2599,35.9678,9910700.0],["2023-08-08",35.1824,35.7642,35.0078,35.7254,10281700.0],["2023-08-09",35.3957,35.6963,35.1145,35.163,8254500.0],["2023-08-10",35.2018,35.2599,32.9713,33.1265,25601500.0],["2023-08-11",33.0004,33.1362,32.4089,32.8647,20519900.0],["2023-08-14",32.438,33.175,32.4089,33.0392,15853800.0],["2023-08-15",32.5834,32.758,32.2149,32.2925,13365800.0],["2023-08-16",32.1471,32.2731,31.7204,31.827,15254600.0],["2023-08-17",32.0695,32.3216,31.7689,31.924,11476100.0],["2023-08-18",31.5943,32.1956,31.5846,32.118,11779900.0],["2023-08-21",32.244,32.3992,31.9822,32.2634,10766100.0],["2023-08-22",32.4574,32.4671,31.8561,31.9337,8633800.0],["2023-08-23",31.8464,32.5544,31.7689,32.5447,10262700.0],["2023-08-24",32.3895,32.5641,31.7689,31.8852,7875600.0],["2023-08-25",32.0695,32.2925,31.0803,31.9531,14298000.0],["2023-08-28",32.2537,32.438,31.9337,32.118,7393500.0],["2023-08-29",32.2149,32.4962,32.0792,32.4477,7511900.0],["2023-08-30",32.4477,32.6804,32.341,32.3798,7856500.0],["2023-08-31",32.584,33.0896,32.3701,32.584,10168400.0],["2023-09-01",32.6618,32.9049,32.3409,32.6132,8804800.0],["2023-09-05",32.4381,32.5548,32.1173,32.3604,9169600.0],["2023-09-06",32.1367,32.4868,31.6311,31.9131,11731900.0],["2023-09-07",31.5144,31.7186,31.1352,31.67,12291800.0],["2023-09-08",31.6991,32.2145,31.6408,32.0395,12121900.0],["2023-09-11",32.1659,32.3506,31.6019,31.7186,11777000.0],["2023-09-12",31.8547,32.8368,31.8547,32.5451,15578400.0],["2023-09-13",33.0021,33.3522,32.5062,32.7299,14287400.0],["2023-09-14",32.6715,32.866,32.1173,32.7299,11797300.0],["2023-09-15",32.6132,33.6439,32.4965,33.0118,19709700.0],["2023-09-18",32.8174,33.0118,32.3895,32.4187,10471500.0],["2023-09-19",32.5257,33.3619,32.4284,33.0216,9546700.0],["2023-09-20",33.1383,33.1869,32.2437,32.2826,10807900.0],["2023-09-21",32.0006,32.5159,31.7867,31.8061,11338000.0],["2023-09-22",32.0881,32.6521,31.6019,31.6797,14272000.0],["2023-09-25",31.4852,32.2728,31.3783,32.1464,7283400.0],["2023-09-26",31.7089,32.0978,31.3199,31.3685,8250800.0],["2023-09-27",31.5144,31.6505,31.0866,31.4561,8339100.0],["2023-09-28",31.3977,32.477,31.1838,32.2437,12673800.0],["2023-09-29",32.3895,32.4965,31.8547,32.0589,13587900.0],["2023-10-02",31.9325,32.1464,31.2713,31.5727,10966100.0],["2023-10-03",31.1643,31.3005,30.4448,30.5129,13060900.0],["2023-10-04",30.4837,30.6295,29.7836,30.1823,13412200.0],["2023-10-05",29.9294,30.2795,28.8987,29.4724,25255400.0],["2023-10-06",29.2682,30.4934,29.0446,30.0461,22422200.0],["2023-10-09",29.6474,30.4059,29.4919,30.1336,9112000.0],["2023-10-10",30.0364,30.7851,29.8614,30.6101,11985700.0],["2023-10-11",30.8532,31.0963,29.9294,30.1239,10673700.0],["2023-10-12",29.8419,29.8516,29.2002,29.4821,11355500.0],["2023-10-13",29.171,29.3946,28.7237,28.8404,16710500.0],["2023-10-16",29.0835,29.346,28.8307,29.2293,14711500.0],["2023-10-17",28.9765,29.7641,28.9571,29.4919,19812300.0],["2023-10-18",29.0154,29.1613,28.6459,28.6654,14318900.0],["2023-10-19",28.2959,29.1321,28.257,28.5195,18053800.0],["2023-10-20",29.0543,29.4141,28.6362,28.8404,21643500.0],["2023-10-23",28.5195,29.0738,28.4028,28.4125,17917700.0],["2023-10-24",27.6055,28.9571,27.236,27.7708,26058100.0],["2023-10-25",27.7611,28.3348,26.9443,28.2083,24400400.0],["2023-10-26",28.9862,29.3849,27.6444,27.7611,22788200.0],["2023-10-27",27.7027,27.8389,26.3706,26.4678,25825600.0],["2023-10-30",26.7887,26.954,26.0497,26.6039,23227300.0],["2023-10-31",26.7401,27.5277,26.5845,27.4207,17507200.0],["2023-11-01",27.9361,28.0042,26.9637,27.2263,17364000.0],["2023-11-02",27.6541,28.0625,27.3818,28.0042,15531400.0],["2023-11-03",28.5681,29.2293,28.5195,28.9473,17424100.0],["2023-11-06",28.9473,28.996,28.1889,28.3056,12412100.0],["2023-11-07",28.0139,28.15,27.2846,27.6249,18254100.0],["2023-11-08",27.5569,27.5763,26.7595,26.7984,18282600.0],["2023-11-09",26.9443,26.9443,25.8941,25.9136,16045900.0],["2023-11-10",25.9719,26.2539,25.5732,26.108,16946700.0],["2023-11-13",25.9914,26.3609,25.9038,26.1567,16394300.0],["2023-11-14",26.6915,27.6347,26.6526,27.4207,24219700.0],["2023-11-15",27.2943,27.4499,26.9637,27.3624,19628900.0],["2023-11-16",27.1582,27.411,26.6623,26.7206,16692000.0],["2023-11-17",27.0901,27.2554,26.7693,27.2554,19919800.0],["2023-11-20",27.4013,27.975,27.3624,27.7319,19348500.0],["2023-11-21",27.4694,27.7805,26.9346,27.129,19693500.0],["2023-11-22",27.2846,27.5666,27.0707,27.3235,11338100.0],["2023-11-24",27.3916,27.7124,27.3429,27.4013,6941400.0],["2023-11-27",27.2457,27.7319,27.1679,27.7124,19878800.0],["2023-11-28",27.6541,28.1986,27.5471,28.0917,18156700.0],["2023-11-29",30.9893,31.3977,30.5518,30.7268,85193700.0],["2023-11-30",30.9608,31.4679,30.795,30.8145,45236500.0],["2023-12-01",30.7365,31.7799,30.7365,31.5556,31661700.0],["2023-12-04",31.858,32.6088,31.7897,32.248,29590100.0],["2023-12-05",32.1407,32.599,31.8482,31.8677,25717600.0],["2023-12-06",32.2285,32.8331,32.053,32.092,21736200.0],["2023-12-07",32.1602,32.7843,31.9945,32.6771,20158800.0],["2023-12-08",32.6771,33.4669,32.6771,32.9111,20280200.0],["2023-12-11",32.6673,33.1744,32.6088,32.7453,23314400.0],["2023-12-12",32.6673,33.0671,32.5308,32.5893,22492100.0],["2023-12-13",32.4723,33.2134,32.014,33.1451,28807100.0],["2023-12-14",33.7595,35.4172,33.6912,35.349,35593100.0],["2023-12-15",35.3977,35.583,34.7346,34.8419,34158100.0],["2023-12-18",34.8906,35.2612,34.5493,34.5591,18151800.0],["2023-12-19",34.6274,35.0954,34.4908,34.9784,11875400.0],["2023-12-20",34.8419,35.4952,34.5786,34.5883,16585400.0],["2023-12-21",34.9394,35.4172,34.8029,35.349,18421900.0],["2023-12-22",35.2124,35.7098,34.9491,35.1247,15027600.0],["2023-12-26",35.1247,35.5147,35.1247,35.2319,10733900.0],["2023-12-27",35.2027,35.3587,34.8126,35.1832,11128500.0],["2023-12-28",35.1052,35.3392,35.0174,35.3002,9719400.0],["2023-12-29",35.2319,35.5537,34.9687,35.0272,14127700.0],["2024-01-02",34.7541,35.7195,34.5591,35.1539,17501300.0],["2024-01-03",34.6274,34.7346,33.8375,34.3933,20308800.0],["2024-01-04",34.7736,35.0857,34.4031,34.6079,20138000.0],["2024-01-05",34.6274,35.7,34.5591,35.0954,15019200.0],["2024-01-08",34.9394,35.934,34.9296,35.7878,13774800.0],["2024-01-09",35.4465,35.817,35.2904,35.6317,13892800.0],["2024-01-10",35.661,35.7098,35.0954,35.4075,16042600.0],["2024-01-11",35.2124,35.349,34.7249,34.9687,14628200.0],["2024-01-12",34.7834,35.2222,34.3251,34.3836,16651500.0],["2024-01-16",33.8667,34.6956,33.7595,34.5103,18287200.0],["2024-01-17",33.9643,34.3348,33.8667,34.1398,15352800.0],["2024-01-18",34.4226,34.4811,33.4669,33.7205,22571800.0],["2024-01-19",33.7302,34.7736,33.4864,34.6273,17599000.0],["2024-01-22",34.6664,35.1539,34.4031,34.4421,15127100.0],["2024-01-23",34.7346,34.8711,34.0715,34.3543,16822800.0],["2024-01-24",34.4128,34.7151,33.701,33.8375,15483400.0],["2024-01-25",34.091,34.3836,33.8472,34.2861,21520300.0],["2024-01-26",34.2861,34.6664,34.169,34.3056,14190100.0],["2024-01-29",34.3251,34.7249,34.0618,34.5103,24054800.0],["2024-01-30",37.3968,37.9916,36.4704,37.2017,57982600.0],["2024-01-31",37.2505,38.762,37.1822,37.8356,34203100.0],["2024-02-01",38.2061,38.3329,37.5723,37.9038,21343000.0],["2024-02-02",37.5723,38.2159,37.3383,37.9428,19818300.0],["2024-02-05",37.5723,37.7283,36.7434,36.8507,19722400.0],["2024-02-06",36.6654,37.7088,36.6654,37.0847,16280200.0],["2024-02-07",37.582,38.1476,37.153,37.7576,19093800.0],["2024-02-08",37.8746,37.9721,37.465,37.6893,15864500.0],["2024-02-09",37.66,38.0111,37.4943,37.6015,13066000.0],["2024-02-12",37.582,38.5474,37.5528,38.3036,18113100.0],["2024-02-13",37.8356,37.9721,36.8897,37.3578,18979000.0],["2024-02-14",37.6211,37.7868,37.1042,37.4163,13278500.0],["2024-02-15",37.7088,38.5279,37.6796,38.0209,15688600.0],["2024-02-16",37.8356,38.0891,37.66,37.7381,12396700.0],["2024-02-20",37.3968,38.1964,37.1822,38.0404,16971300.0],["2024-02-21",37.9916,38.8302,37.9916,38.5084,15977200.0],["2024-02-22",38.5669,38.8107,38.1866,38.3622,11458100.0],["2024-02-23",38.3817,38.957,38.3426,38.6449,15194400.0],["2024-02-26",38.6547,39.7176,38.6157,38.801,16610200.0],["2024-02-27",39.23,39.5908,38.8595,39.1813,11507700.0],["2024-02-28",39.0643,40.0589,39.0545,39.6201,15697500.0],["2024-02-29",39.8744,40.4319,39.7472,40.0798,18005200.0],["2024-03-01",39.9135,40.8817,39.5125,40.0895,13079600.0],["2024-03-04",40.0993,40.6079,39.8646,40.0309,14703100.0],["2024-03-05",39.8059,39.9917,39.2484,39.757,18913500.0],["2024-03-06",39.757,39.845,38.955,39.268,15511200.0],["2024-03-07",39.2876,39.4343,38.3975,38.4856,15428000.0],["2024-03-08",38.4856,39.268,38.4465,38.6323,12923900.0],["2024-03-11",38.4171,38.9355,38.3584,38.6616,11659100.0],["2024-03-12",38.7105,38.7496,38.1041,38.3486,19442500.0],["2024-03-13",38.5932,39.581,38.4758,39.3756,19081300.0],["2024-03-14",39.2973,39.4538,38.0944,38.5149,18012900.0],["2024-03-15",38.4073,39.9233,38.4073,39.7961,82751200.0],["2024-03-18",39.9917,40.0211,39.444,39.9233,16126600.0],["2024-03-19",40.0211,40.7644,39.8255,40.5981,15936400.0],["2024-03-20",40.5101,41.9478,40.4514,41.9087,16909300.0],["2024-03-21",41.9771,42.6324,41.8989,42.4662,15268300.0],["2024-03-22",42.3488,42.7009,42.0554,42.1141,9393800.0],["2024-03-25",42.1141,42.9943,42.1141,42.5933,14644700.0],["2024-03-26",42.7302,43.5909,42.4759,43.0334,15961300.0],["2024-03-27",43.0921,43.8256,43.0823,43.6105,22172100.0],["2024-03-28",43.6496,44.5396,43.6202,44.3538,14766400.0],["2024-04-01",44.1386,44.7254,43.9919,44.4027,11008300.0],["2024-04-02",43.9821,44.2657,43.6105,43.9039,13061900.0],["2024-04-03",43.6887,44.4222,43.6594,44.1777,14377100.0],["2024-04-04",44.7059,45.0286,42.6618,42.7205,16988600.0],["2024-04-05",42.7596,43.3366,42.5053,43.2584,11210500.0],["2024-04-08",43.454,43.8647,43.3073,43.366,8250400.0],["2024-04-09",43.6007,43.8843,43.1019,43.7474,8793800.0],["2024-04-10",42.9356,43.5713,42.5542,42.9747,11636400.0],["2024-04-11",42.9356,43.0236,42.2412,42.8769,19563000.0],["2024-04-12",42.5444,42.6227,41.7131,42.1336,11903900.0],["2024-04-15",42.7693,43.0139,41.5859,41.7522,13499600.0],["2024-04-16",41.5566,41.9771,41.2045,41.7229,12384900.0],["2024-04-17",41.9674,42.2119,41.361,41.5273,10663300.0],["2024-04-18",41.8304,41.8989,41.0871,41.5077,14180500.0],["2024-04-19",41.5762,42.0163,41.2632,41.4392,15515000.0],["2024-04-22",41.7424,42.6031,41.2827,42.2608,21315100.0],["2024-04-23",44.8819,44.9504,43.3953,44.1093,28767300.0],["2024-04-24",44.3146,44.3146,43.6398,44.0897,15013900.0],["2024-04-25",43.6887,44.8428,43.5127,44.6178,14912500.0],["2024-04-26",44.5983,45.1557,44.4124,44.833,12153300.0],["2024-04-29",44.9895,45.1362,44.5396,45.0286,10550300.0],["2024-04-30",44.2168,44.4222,43.2877,43.5518,15951300.0],["2024-05-01",43.5224,44.2071,43.4051,43.4931,13986800.0],["2024-05-02",43.9136,44.1582,43.5909,43.6887,13214900.0],["2024-05-03",44.0408,44.5494,43.5322,43.8745,10046000.0],["2024-05-06",44.1093,44.5396,43.9723,44.0701,10301600.0],["2024-05-07",44.1973,44.833,44.1777,44.2853,9135900.0],["2024-05-08",43.8648,44.4027,43.6007,44.0604,7568500.0],["2024-05-09",43.9919,44.657,43.8159,44.3636,9349800.0],["2024-05-10",44.5787,44.6276,44.0604,44.2168,7917800.0],["2024-05-13",44.5592,44.9699,44.0897,44.1777,13826400.0],["2024-05-14",44.5005,44.7841,43.7669,44.0408,10894300.0],["2024-05-15",44.5005,44.6374,44.0799,44.4907,11054700.0],["2024-05-16",44.3831,45.0873,44.3733,44.8623,11335900.0],["2024-05-17",45.0579,45.0677,44.5885,44.7548,11412800.0],["2024-05-20",44.745,44.9015,44.0799,44.119,9070700.0],["2024-05-21",43.9821,44.1875,43.5811,43.9332,9911000.0],["2024-05-22",43.6202,43.6594,42.7694,43.0041,11874500.0],["2024-05-23",43.0041,43.0921,42.427,42.7694,10643700.0],["2024-05-24",43.1019,43.3464,42.9063,43.141,7373000.0],["2024-05-28",42.74,42.8085,41.8598,42.1434,13749200.0],["2024-05-29",41.6837,41.8109,41.3414,41.7033,13262300.0],["2024-05-30",41.8696,42.5248,41.6837,42.4564,9267800.0],["2024-05-31",42.2608,44.031,42.0554,44.0017,32674600.0],["2024-06-03",43.9723,44.9504,43.9723,44.7352,15698500.0],["2024-06-04",44.3244,44.7645,44.0506,44.2657,9505400.0],["2024-06-05",44.5494,44.6863,43.8354,44.6178,24724900.0],["2024-06-06",44.5787,44.9699,44.432,44.6081,10169800.0],["2024-06-07",44.4708,45.1866,44.3237,44.8336,10811700.0],["2024-06-10",44.8042,46.834,44.7551,46.6477,18571900.0],["2024-06-11",47.3244,48.001,46.7556,47.2753,21187000.0],["2024-06-12",47.8931,48.3932,47.6872,47.9127,14222200.0],["2024-06-13",47.6774,47.7754,46.4712,46.7262,19451700.0],["2024-06-14",46.2261,46.4712,45.0395,45.8632,14716500.0],["2024-06-17",45.873,46.6085,45.8044,46.481,9720600.0],["2024-06-18",46.3732,47.1086,46.3634,46.5202,9691100.0],["2024-06-20",46.3928,47.0204,46.3437,46.8438,10118000.0],["2024-06-21",46.8536,46.9321,46.1378,46.7948,16699700.0],["2024-06-24",46.8439,47.746,46.8439,47.1773,46697700.0],["2024-06-25",47.0694,47.1674,45.0395,45.5102,16419100.0],["2024-06-26",45.0101,45.2357,44.6375,44.8826,13055900.0],["2024-06-27",44.8042,45.1572,44.4217,44.6963,10409800.0],["2024-06-28",45.1376,45.7554,45.0787,45.5592,15020200.0],["2024-07-01",45.6181,46.2555,45.3925,45.775,10825100.0],["2024-07-02",45.5004,46.1672,45.471,46.0398,11338300.0],["2024-07-03",46.0692,46.1574,45.3827,45.8044,5440700.0],["2024-07-05",45.7161,46.177,45.2945,45.6181,11452700.0],["2024-07-08",45.8927,46.5595,45.3239,45.6475,10868900.0],["2024-07-09",45.5494,45.9319,45.2945,45.3631,9657500.0],["2024-07-10",45.6083,45.8632,45.4612,45.6279,6711700.0],["2024-07-11",45.9907,47.0694,45.9221,47.0007,16676900.0],["2024-07-12",47.089,48.3932,46.9811,48.0598,16289600.0],["2024-07-15",48.5403,49.0306,48.2069,48.3442,11073400.0],["2024-07-16",48.3638,49.0208,47.8637,48.8051,10192500.0],["2024-07-17",48.4423,49.0012,48.1873,48.9326,9158500.0],["2024-07-18",49.0306,49.5209,48.2167,48.6874,12268000.0],["2024-07-19",48.5795,48.5991,47.2263,47.3636,16931000.0],["2024-07-22",47.5205,48.7364,47.3243,48.5991,17064700.0],["2024-07-23",48.3834,48.5403,44.9415,45.4808,41152100.0],["2024-07-24",44.4119,45.6965,44.2452,45.5887,21134900.0],["2024-07-25",44.7846,44.8826,43.2548,43.2744,27256400.0],["2024-07-26",43.4215,43.6863,42.8135,43.2646,18411100.0],["2024-07-29",43.2744,43.4117,42.8135,43.294,12521500.0],["2024-07-30",43.294,44.0981,43.294,43.3725,12171700.0],["2024-07-31",43.4509,44.206,42.8233,43.4607,14112000.0],["2024-08-01",43.8039,44.2746,42.284,42.5291,15919000.0],["2024-08-02",41.5583,41.5976,40.1953,40.3718,21627000.0],["2024-08-05",38.6361,39.5187,38.2046,39.1755,23849400.0],["2024-08-06",39.2441,40.3522,39.0088,39.8227,14702000.0],["2024-08-07",40.4306,40.7052,39.7344,39.8619,11245300.0],["2024-08-08",40.2934,42.1467,40.2934,41.9016,17717900.0],["2024-08-09",41.7741,43.2548,41.6368,42.637,14119700.0],["2024-08-12",42.4997,42.7547,41.9114,42.1565,9336100.0],["2024-08-13",42.2252,42.5095,41.6956,42.4801,10304300.0],["2024-08-14",42.7743,43.0979,42.6076,42.7645,10772200.0],["2024-08-15",43.902,44.3139,43.7549,43.9903,12913900.0],["2024-08-16",43.8824,44.5492,43.7843,44.4413,10592600.0],["2024-08-19",44.5688,45.0395,44.3041,44.8728,9598100.0],["2024-08-20",44.814,45.5691,44.7846,45.0886,9188700.0],["2024-08-21",45.3533,46.0103,45.3533,45.6573,11897000.0],["2024-08-22",45.7848,46.0594,45.4808,45.5592,6629400.0],["2024-08-23",46.3928,47.6872,46.2751,47.6283,12918100.0],["2024-08-26",47.9225,48.2167,47.697,47.8049,8800700.0],["2024-08-27",47.6185,48.5011,47.6185,48.2952,10256500.0],["2024-08-28",48.05,48.4913,47.8931,48.099,7397300.0],["2024-08-29",48.5305,48.8541,48.1579,48.5109,8448600.0],["2024-08-30",48.7266,48.8933,48.1579,48.8149,15736900.0],["2024-09-03",48.1971,48.8933,47.1871,47.4714,14946800.0],["2024-09-04",47.7264,48.3246,47.2557,47.5107,8293300.0],["2024-09-05",47.7362,48.1186,46.9713,47.2165,14888500.0],["2024-09-06",47.2558,47.826,46.2138,46.3416,16080900.0],["2024-09-09",46.5283,47.0789,46.2531,46.5972,11374300.0],["2024-09-10",45.2012,45.7222,43.4808,44.0609,18918200.0],["2024-09-11",43.9331,44.1297,43.0581,43.9134,15847700.0],["2024-09-12",43.9331,45.8304,43.8642,45.3388,14596000.0],["2024-09-13",45.5256,46.2531,45.388,45.5158,8986300.0],["2024-09-16",45.6632,46.8822,45.6632,46.0761,9928000.0],["2024-09-17",46.5578,47.3639,46.2826,46.7151,8941600.0],["2024-09-18",46.9117,48.7107,46.8921,47.8358,14533800.0],["2024-09-19",48.6518,49.0155,47.3836,47.7965,13490200.0],["2024-09-20",47.4229,48.1701,47.0887,48.0521,18091600.0],["2024-09-23",46.7938,47.4622,46.1843,47.2263,14181200.0],["2024-09-24",47.6392,47.944,46.7741,47.2558,9501000.0],["2024-09-25",45.1717,45.6534,44.2181,44.9554,22910600.0],["2024-09-26",44.9456,45.3388,44.6802,45.0341,11892100.0],["2024-09-27",45.5846,46.2727,45.211,45.6927,13298600.0],["2024-09-30",44.1592,45.1226,43.7168,44.0805,20251000.0],["2024-10-01",44.3853,44.7097,43.6283,44.1198,15157200.0],["2024-10-02",44.0215,44.7687,43.9724,44.0609,10730100.0],["2024-10-03",43.6676,44.2673,43.3137,44.2181,9409900.0],["2024-10-04",45.0341,45.3683,44.7293,44.9063,11428900.0],["2024-10-07",44.6507,45.3388,44.4934,45.2012,11276700.0],["2024-10-08",45.2897,46.548,44.9948,45.2307,16608400.0],["2024-10-09",45.2602,47.1673,44.8965,47.1182,17185700.0],["2024-10-10",46.8134,47.1477,46.5578,46.8822,9740100.0],["2024-10-11",46.5677,47.4328,46.489,47.0592,9181000.0],["2024-10-14",46.9412,47.9439,46.8233,47.8063,6773900.0],["2024-10-15",47.4033,48.0816,47.0002,47.0395,12532100.0],["2024-10-16",47.6687,48.4355,47.5409,48.1799,10152800.0],["2024-10-17",48.1701,48.6518,47.8161,48.5436,8333600.0],["2024-10-18",48.7992,48.9074,48.2684,48.347,9500100.0],["2024-10-21",48.4257,48.7599,47.8063,48.1012,11492100.0],["2024-10-22",49.1728,53.2623,49.1433,52.8199,42657700.0],["2024-10-23",53.1345,53.2721,51.6304,52.0237,16109800.0],["2024-10-24",52.7413,53.3803,51.5911,51.827,11800700.0],["2024-10-25",52.2989,52.5054,51.0308,51.1881,8445100.0],["2024-10-28",51.365,51.9647,51.1684,51.8369,11504900.0],["2024-10-29",51.247,51.3355,50.1067,50.667,13807600.0],["2024-10-30",50.6277,51.8369,50.6277,51.0898,8179600.0],["2024-10-31",50.8735,51.2372,49.8806,49.9002,9364600.0],["2024-11-01",50.2836,50.903,49.9297,50.0969,10289500.0],["2024-11-04",50.1263,51.8762,50.1263,50.9226,9778500.0],["2024-11-05",50.785,52.8298,50.6375,52.7904,11534000.0],["2024-11-06",53.5572,54.442,52.2399,54.1176,19150100.0],["2024-11-07",54.1962,54.9827,53.282,54.4518,10964800.0],["2024-11-08",54.1667,55.1301,53.921,54.6386,10247500.0],["2024-11-11",55.2186,57.2339,55.0122,56.6834,11276500.0],["2024-11-12",56.5261,57.3027,56.0542,56.4376,10219700.0],["2024-11-13",56.6342,57.4305,56.5654,56.7325,10048600.0],["2024-11-14",56.8112,58.3841,56.2017,56.644,17750200.0],["2024-11-15",56.5556,56.8505,55.9756,56.0739,12625000.0],["2024-11-18",56.5163,56.5457,54.8942,55.2973,12273200.0],["2024-11-19",54.0881,55.8183,53.8423,54.1766,14530600.0],["2024-11-20",54.0684,54.5501,53.6555,53.9406,12183700.0],["2024-11-21",54.265,54.8647,53.803,54.7369,11326700.0],["2024-11-22",54.7959,57.9024,54.7074,57.5386,14591700.0],["2024-11-25",58.158,60.2027,57.9024,59.1804,25347300.0],["2024-11-26",56.6735,57.3322,53.803,53.862,25817300.0],["2024-11-27",54.265,55.1203,54.2159,54.56,11386800.0],["2024-11-29",55.4742,56.0247,54.6484,54.6484,8064700.0],["2024-12-02",54.56,54.6779,53.7637,54.1077,10602600.0],["2024-12-03",54.1667,54.2749,52.5742,52.7511,14234800.0],["2024-12-04",52.7118,52.9182,51.8664,52.4562,13225700.0],["2024-12-05",52.702,52.9969,52.1121,52.4857,10017900.0],["2024-12-06",52.9192,53.1064,52.2295,52.6236,8625900.0],["2024-12-09",53.2049,53.6582,51.8847,51.9339,7959600.0],["2024-12-10",52.9783,52.9783,51.5694,51.9635,7722000.0],["2024-12-11",52.466,52.663,50.5447,51.2738,12609100.0],["2024-12-12",51.6285,51.9142,51.1753,51.53,9454900.0],["2024-12-13",51.4807,52.0423,51.1359,51.7566,8849300.0],["2024-12-16",51.2837,51.8453,50.525,51.4709,11688400.0],["2024-12-17",50.8304,51.1654,50.3772,50.3969,11201600.0],["2024-12-18",50.5053,51.0965,49.2244,49.254,13565000.0],["2024-12-19",49.8747,50.5841,49.5496,49.5988,11211900.0],["2024-12-20",49.3525,51.3723,49.3328,51.0472,23917800.0],["2024-12-23",50.7319,51.8157,50.6038,51.7862,7553100.0],["2024-12-24",51.9241,52.8404,51.7467,52.7222,4541100.0],["2024-12-26",52.5842,53.5794,52.3576,53.3823,6071900.0],["2024-12-27",53.0177,54.0523,52.9685,53.4808,5884400.0],["2024-12-30",52.9488,53.3035,52.1507,52.87,7246800.0],["2024-12-31",53.0966,53.4217,52.1704,52.4857,4734400.0],["2025-01-02",52.535,52.6828,50.2688,50.6137,10167700.0],["2025-01-03",50.7418,51.195,49.7171,51.0078,8949900.0],["2025-01-06",51.9832,53.5991,51.4807,52.7419,9728200.0],["2025-01-07",52.9094,52.9094,51.1556,51.2147,9093300.0],["2025-01-08",50.9881,50.9881,49.5693,50.2491,7243700.0],["2025-01-10",50.0324,50.0915,49.0274,49.116,7847700.0],["2025-01-13",48.318,49.3624,48.2983,49.1949,7950900.0],["2025-01-14",49.6875,50.6629,49.4609,50.19,7170100.0],["2025-01-15",51.4315,52.1704,50.86,50.9388,7518900.0],["2025-01-16",50.8994,51.2541,50.4068,51.0767,6415400.0],["2025-01-17",51.1654,51.4216,49.9831,50.2196,9620000.0],["2025-01-21",51.0275,53.2641,50.5348,53.0966,12962100.0],["2025-01-22",52.5448,52.663,51.6581,51.9832,7778100.0],["2025-01-23",52.2591,53.5498,51.9635,53.4217,7452900.0],["2025-01-24",53.3922,53.7961,52.9192,53.1163,6619600.0],["2025-01-27",53.4611,54.2493,53.2838,54.1114,12075400.0],["2025-01-28",50.2294,50.2294,48.0027,49.3033,33776700.0],["2025-01-29",49.5397,49.8649,48.3968,49.0471,15123000.0],["2025-01-30",49.7072,50.2393,47.0568,48.7712,16443200.0],["2025-01-31",48.9387,50.9684,48.4559,48.7318,20564000.0],["2025-02-03",45.8154,48.5052,45.6873,47.1948,28555900.0],["2025-02-04",46.4755,48.2194,46.4164,47.8549,9746700.0],["2025-02-05",47.9928,48.0717,47.0371,47.1061,10719400.0],["2025-02-06",47.2834,47.6775,46.7415,47.2243,9218400.0],["2025-02-07",46.9879,47.6086,46.5149,46.6923,9608500.0],["2025-02-10",46.7021,46.8992,45.7563,45.8843,9017200.0],["2025-02-11",45.6774,46.1504,45.5789,46.0124,7058500.0],["2025-02-12",45.7365,47.2834,45.5789,46.9879,10572400.0],["2025-02-13",47.4312,47.914,46.6529,47.1849,7748300.0],["2025-02-14",47.6775,47.9633,47.2145,47.6578,5630000.0],["2025-02-18",47.983,47.9928,46.8992,47.4214,6967300.0],["2025-02-19",47.0273,47.2637,46.5248,47.0962,6836000.0],["2025-02-20",47.0864,47.2046,46.0715,47.1849,5801800.0],["2025-02-21",47.2243,47.382,45.2538,45.6085,6775700.0],["2025-02-24",45.9829,46.2193,45.3621,45.8843,8127100.0],["2025-02-25",46.0321,46.3277,45.0173,46.0223,7903500.0],["2025-02-26",48.1899,49.451,47.4509,47.7465,17082000.0],["2025-02-27",47.0962,48.2096,46.8598,46.9287,14881100.0],["2025-02-28",46.8204,48.7614,46.4361,48.4067,21380500.0],["2025-03-03",49.2441,49.7565,46.0518,46.6824,16880500.0],["2025-03-04",45.7365,45.7365,43.7561,44.5542,20786800.0],["2025-03-05",46.0124,48.3475,45.5493,47.7662,27954200.0],["2025-03-06",47.0667,47.6184,45.707,46.5051,14332000.0],["2025-03-07",47.1965,47.236,45.4778,46.8607,13824400.0],["2025-03-10",46.2384,47.5916,46.1988,47.4929,21621600.0],["2025-03-11",47.4138,48.2238,45.4679,47.6904,21879900.0],["2025-03-12",47.9077,48.1448,46.3569,47.3151,10041800.0],["2025-03-13",47.1866,48.6683,46.2976,46.5347,14189900.0],["2025-03-14",47.2064,48.1547,47.0582,47.7497,14143900.0],["2025-03-17",47.9176,48.6683,47.6904,48.4016,14102400.0],["2025-03-18",48.7473,49.2215,47.6015,48.0756,19265400.0],["2025-03-19",48.2337,49.5968,48.1053,49.182,13291600.0],["2025-03-20",48.2139,49.3697,48.1547,48.8362,12906900.0],["2025-03-21",48.3819,49.4289,48.1448,49.1918,37624900.0],["2025-03-24",50.1401,51.2563,49.8438,50.8316,16024400.0],["2025-03-25",50.8711,52.1157,50.8711,51.9478,14836200.0],["2025-03-26",52.0466,52.6392,50.0315,50.3278,20510100.0],["2025-03-27",46.4162,47.809,45.6951,46.6236,35799000.0],["2025-03-28",46.3371,46.5643,45.2506,46.11,18820100.0],["2025-03-31",45.1024,46.6927,45.053,46.4557,15878600.0],["2025-04-01",46.4359,47.1866,45.9322,46.6829,14065600.0],["2025-04-02",46.2976,47.6805,46.2976,47.3941,12305600.0],["2025-04-03",46.3767,47.1965,45.2901,45.3395,18871200.0],["2025-04-04",43.9171,44.1838,42.2082,43.6405,26717400.0],["2025-04-07",41.2402,44.7962,41.092,42.9984,25522100.0],["2025-04-08",44.3912,44.8456,41.4278,41.9612,16415600.0],["2025-04-09",41.3488,45.7346,41.1315,45.1814,23918100.0],["2025-04-10",43.6207,43.9171,42.0995,43.196,17437900.0],["2025-04-11",42.9688,43.4034,42.2279,43.0972,10735600.0],["2025-04-14",43.3343,45.3098,42.5836,44.5888,22020900.0],["2025-04-15",43.6602,44.3221,43.5911,43.9961,9799300.0],["2025-04-16",43.8183,44.5097,43.354,43.68,9877000.0],["2025-04-17",43.7294,44.727,43.3935,44.0257,11707500.0],["2025-04-21",43.9269,44.1443,43.2355,43.8479,6424600.0],["2025-04-22",44.5492,45.0925,44.1936,44.6085,8438500.0],["2025-04-23",45.9321,46.8409,45.1222,45.2802,9032800.0],["2025-04-24",45.6457,46.4952,45.2802,46.3075,7509200.0],["2025-04-25",45.9717,46.9792,45.9717,46.5347,8108100.0],["2025-04-28",46.6236,47.2262,46.0803,46.6631,15269800.0],["2025-04-29",45.3494,46.8804,44.7863,46.3668,24183100.0],["2025-04-30",45.6457,45.9717,44.1739,44.6875,17948600.0],["2025-05-01",45.9321,45.9717,44.1739,44.4999,15875500.0],["2025-05-02",45.1518,45.2604,44.4011,44.7468,11649800.0],["2025-05-05",44.727,45.1913,44.5986,44.8258,8084300.0],["2025-05-06",44.4603,45.4086,44.2924,44.9049,9638200.0],["2025-05-07",45.1518,45.379,44.4208,44.9147,8711100.0],["2025-05-08",45.537,47.1373,45.5272,46.7718,14499500.0],["2025-05-09",46.9792,47.3842,46.673,46.9199,8582900.0],["2025-05-12",49.1326,49.5277,48.2732,49.0042,13160600.0],["2025-05-13",48.9548,50.0018,48.7967,49.8438,10427600.0],["2025-05-14",49.745,50.1895,49.4783,49.6956,8949300.0],["2025-05-15",49.182,49.6265,48.9745,49.5079,7286600.0],["2025-05-16",49.4981,49.7746,49.2412,49.7549,6099800.0],["2025-05-19",49.1029,49.7351,48.5794,49.419,9406500.0],["2025-05-20",49.6462,49.9327,49.2906,49.5968,6565400.0],["2025-05-21",49.2709,49.9228,48.6881,48.7671,7515600.0],["2025-05-22",48.7473,49.0733,48.3028,48.6782,6378200.0],["2025-05-23",47.7793,48.5695,47.72,48.0954,5611900.0],["2025-05-27",48.5695,48.856,47.9077,48.4905,8936800.0],["2025-05-28",48.4905,48.4905,47.4336,47.5422,8419600.0],["2025-05-29",47.8583,48.0263,47.3842,47.9966,8400400.0],["2025-05-30",47.8682,49.3301,47.7003,49.0042,17722800.0],["2025-06-02",48.5004,48.5893,46.4656,47.1076,13019200.0],["2025-06-03",46.9693,48.5399,46.7125,48.4609,12403500.0],["2025-06-04",48.4609,48.5004,47.0187,47.0879,9889300.0],["2025-06-05",46.9298,47.2657,46.2482,46.673,10095800.0],["2025-06-06",47.2081,47.4063,46.7721,47.0396,7949200.0],["2025-06-09",47.436,48.1297,47.2973,47.4955,6467700.0],["2025-06-10",47.654,48.8828,47.4063,48.4864,7942600.0],["2025-06-11",48.8828,49.9431,48.8233,49.4179,10605800.0],["2025-06-12",49.0116,49.0909,48.1594,48.8134,6602200.0],["2025-06-13",48.1792,48.7341,47.9711,48.2089,8701700.0],["2025-06-16",48.8035,49.0215,48.2089,48.8233,5884700.0],["2025-06-17",48.4269,48.8035,47.8126,47.8423,9078700.0],["2025-06-18",47.8621,48.2585,47.5054,47.654,8418000.0],["2025-06-20",47.981,48.2981,47.3567,47.763,22249800.0],["2025-06-23",47.5252,48.1396,47.1982,48.0801,10626500.0],["2025-06-24",48.5161,48.9224,48.4071,48.5558,12550400.0],["2025-06-25",48.5756,48.6549,47.3865,47.6937,6906500.0],["2025-06-26",47.6045,48.744,47.2874,48.7143,10386300.0],["2025-06-27",48.8729,49.6854,48.635,49.2296,10695800.0],["2025-06-30",49.1305,49.1701,48.4864,48.7639,9634700.0],["2025-07-01",48.3774,51.6574,48.3576,51.5583,13748000.0],["2025-07-02",51.5583,52.2916,51.4889,52.2024,9461800.0],["2025-07-03",52.3114,53.4708,52.2222,52.4105,6612300.0],["2025-07-07",51.806,52.7871,50.9439,51.3502,11028600.0],["2025-07-08",51.6871,52.3808,51.5286,51.7168,7523400.0],["2025-07-09",52.1529,52.3114,51.7862,52.0934,5322600.0],["2025-07-10",51.9646,52.8069,51.7862,52.6681,6397200.0],["2025-07-11",52.3411,53.0744,52.0835,52.906,7698200.0],["2025-07-14",52.8663,53.2032,52.2123,52.8465,6934000.0],["2025-07-15",52.9753,53.2627,52.2123,52.2321,7702700.0],["2025-07-16",52.2619,53.0348,52.2619,52.6979,8242500.0],["2025-07-17",52.8168,53.4014,52.4105,52.7276,6827000.0],["2025-07-18",52.9258,53.2231,52.4006,52.7375,6497300.0],["2025-07-21",52.8663,53.8077,52.6979,52.7276,13055500.0],["2025-07-22",51.2511,51.6177,48.4269,48.4468,33792400.0],["2025-07-23",49.4476,52.7871,49.4179,52.6483,25657000.0],["2025-07-24",52.4898,52.9159,51.7664,51.8655,10219800.0],["2025-07-25",52.3808,52.9852,51.6078,52.9159,6491300.0],["2025-07-28",52.7375,53.451,52.5492,52.9654,6954500.0],["2025-07-29",53.3023,53.3023,51.6078,51.6376,8443000.0],["2025-07-30",51.915,52.2718,51.2214,51.6376,7854200.0],["2025-07-31",52.0934,54.214,51.9844,52.8564,14455100.0],["2025-08-01",51.6772,52.5492,51.4097,52.0538,9540500.0],["2025-08-04",52.2222,52.7573,52.0042,52.2916,7417700.0],["2025-08-05",52.8366,52.8465,51.7763,52.1033,6913100.0],["2025-08-06",52.2519,52.6483,51.6177,51.9943,5390500.0],["2025-08-07",52.3213,52.9456,52.0637,52.47,6029200.0],["2025-08-08",52.6186,53.3321,52.6087,53.0447,4126600.0],["2025-08-11",53.4609,54.2536,52.8564,53.5203,6690700.0],["2025-08-12",53.8275,54.2536,53.4609,53.669,6780600.0],["2025-08-13",53.9861,55.2842,53.669,55.0761,6942100.0],["2025-08-14",55.1257,55.9977,54.323,55.9085,6647600.0],["2025-08-15",56.404,56.4733,55.7896,55.7995,5597300.0],["2025-08-18",55.6211,56.0373,55.5815,55.7202,6740600.0],["2025-08-19",55.968,56.8895,55.7995,56.5427,5987900.0],["2025-08-20",56.3841,56.6715,56.1265,56.2553,7258200.0],["2025-08-21",55.8788,56.1166,54.5906,55.9977,8192100.0],["2025-08-22",56.5328,58.2471,56.4832,57.8408,6320200.0],["2025-08-25",57.6724,57.8904,57.3553,57.7516,3802000.0],["2025-08-26",57.712,58.4056,57.5733,58.2669,7311100.0],["2025-08-27",58.0291,58.693,57.8904,58.2174,9848100.0],["2025-08-28",58.4552,58.4651,57.2363,57.9597,7209300.0],["2025-08-29",57.9498,58.1381,57.3354,58.0588,4972500.0],["2025-09-02",57.0183,58.1084,56.4733,57.9994,5675900.0],["2025-09-03",57.5931,58.3165,57.1769,57.2264,6762600.0],["2025-09-04",57.4742,57.712,56.9589,57.6228,5880100.0],["2025-09-05",57.7023,58.4275,57.3844,57.8911,7378100.0],["2025-09-08",57.752,57.8811,57.0267,57.8215,6399200.0],["2025-09-09",57.7619,57.7818,57.2254,57.6327,4616400.0],["2025-09-10",57.5036,57.5036,56.2418,56.9671,7207400.0],["2025-09-11",57.1658,58.3282,57.0963,58.3282,5808500.0],["2025-09-12",59.4608,59.6098,58.0997,58.1196,12020300.0],["2025-09-15",58.5766,58.6362,57.9407,58.5666,4773400.0],["2025-09-16",58.5964,59.0038,57.7818,58.0798,6786900.0],["2025-09-17",57.891,59.1826,57.8414,58.3481,6252600.0],["2025-09-18",58.4176,59.0137,58.0997,58.8746,5922800.0],["2025-09-19",59.1131,59.1329,58.3481,58.5964,13159600.0],["2025-09-22",58.3977,58.7951,58.0798,58.4971,7633800.0],["2025-09-23",58.666,59.5303,58.0798,58.199,5898800.0],["2025-09-24",59.7091,59.7688,58.6759,59.5303,10756100.0],["2025-09-25",59.1429,60.2357,58.7256,60.196,7740100.0],["2025-09-26",60.2556,61.5769,60.0668,60.8417,8641400.0],["2025-09-29",61.4478,61.7359,60.3549,60.7225,9788400.0],["2025-09-30",61.3087,61.6564,60.1562,60.5735,6964800.0],["2025-10-01",60.5437,61.1895,59.739,60.9411,8094400.0],["2025-10-02",61.0802,61.1,58.8249,58.974,9614600.0],["2025-10-03",58.9342,60.2158,58.2884,59.739,13031900.0],["2025-10-06",59.5502,59.5502,57.752,57.8116,8921500.0],["2025-10-07",58.2487,58.2785,56.2617,56.8876,10702900.0],["2025-10-08",56.9572,57.3248,55.8743,56.0332,5430000.0],["2025-10-09",56.4107,56.5002,55.5464,55.5563,5441800.0],["2025-10-10",55.8743,56.1822,54.8609,54.99,5454400.0],["2025-10-13",55.5365,55.8345,54.99,55.2583,3993600.0],["2025-10-14",54.1555,56.8777,53.9767,56.7783,9005000.0],["2025-10-15",56.8876,57.8712,56.6392,57.4241,7976900.0],["2025-10-16",57.5135,58.0202,56.4405,56.9671,6061300.0],["2025-10-17",57.3546,58.7852,57.1757,58.0003,7956200.0],["2025-10-20",58.1593,58.1792,57.3049,57.6228,10184600.0],["2025-10-21",63.3453,67.1107,61.9545,66.1868,43706500.0],["2025-10-22",66.614,67.1504,65.4615,66.8723,18831900.0],["2025-10-23",67.528,68.0347,66.1371,66.4153,12647200.0],["2025-10-24",67.0213,69.2467,66.8524,69.207,12571000.0],["2025-10-27",69.1176,69.1772,68.3426,68.9288,9724800.0],["2025-10-28",69.0083,69.7335,68.2135,69.4156,13072200.0],["2025-10-29",69.1573,69.7832,68.1439,68.6804,10575900.0],["2025-10-30",68.2135,69.3262,67.9452,68.2234,7559500.0],["2025-10-31",68.3327,68.8692,68.1837,68.6407,6993600.0],["2025-11-03",68.442,68.4817,67.3392,67.7764,10252300.0],["2025-11-04",67.5578,67.6869,66.3159,66.4351,8478200.0],["2025-11-05",66.604,68.8096,66.604,68.3228,7807000.0],["2025-11-06",68.2433,68.9487,67.7664,68.3923,6086300.0],["2025-11-07",68.5016,70.2998,68.134,70.2899,8408500.0],["2025-11-10",70.5383,70.8761,69.4156,70.5879,8592700.0],["2025-11-11",70.6575,71.1741,70.5283,70.7568,6164000.0],["2025-11-12",70.7072,71.9192,70.5283,71.3728,9167200.0],["2025-11-13",71.6907,72.3961,71.0151,71.4225,9004300.0],["2025-11-14",70.8959,71.3032,69.9819,70.0614,7100900.0],["2025-11-17",69.8527,70.0018,67.0511,67.4684,8031700.0],["2025-11-18",67.3889,67.975,66.6239,67.4882,6092400.0],["2025-11-19",67.5578,69.207,67.1703,68.0545,10557100.0],["2025-11-20",68.4917,69.4355,67.3392,67.5975,9385200.0],["2025-11-21",67.8459,70.0713,67.7465,69.8726,10852400.0],["2025-11-24",70.0217,70.7568,69.7931,70.5383,13768100.0],["2025-11-25",70.6873,72.6345,70.6873,72.3067,12089700.0],["2025-11-26",71.9689,72.9723,71.7503,72.3365,7704300.0],["2025-11-28",72.4657,73.3797,72.4359,73.0419,3755000.0],["2025-12-01",72.6147,73.4492,72.4358,72.4756,9826900.0],["2025-12-02",72.6743,73.3598,71.6212,73.181,8973700.0],["2025-12-03",73.1313,74.4328,73.1313,74.2043,8392400.0],["2025-12-04",74.5123,75.7343,74.4129,74.8004,12659100.0],["2025-12-05",74.7406,76.652,74.661,75.7063,8817800.0],["2025-12-08",75.975,76.3235,74.8601,75.3678,10018200.0],["2025-12-09",75.7361,77.0004,75.547,76.8112,7970100.0],["2025-12-10",76.8112,80.5841,76.7515,80.4348,14421300.0],["2025-12-11",79.9669,80.8529,79.937,80.4846,9686800.0],["2025-12-12",80.4945,81.1814,80.2755,80.5244,9649500.0],["2025-12-15",80.2855,81.6493,80.2158,81.6095,14362200.0],["2025-12-16",81.699,82.6647,80.8131,81.3904,10732600.0],["2025-12-17",80.8131,81.1217,80.0266,80.1461,8864300.0],["2025-12-18",80.1361,81.6095,80.0266,80.8031,9086200.0],["2025-12-19",80.7235,82.3162,80.7235,81.9778,23751000.0],["2025-12-22",82.2266,83.3018,82.2067,82.6547,9119900.0],["2025-12-23",82.3561,83.0529,82.2864,82.376,4819900.0],["2025-12-24",82.376,82.7742,82.2266,82.5054,2370100.0],["2025-12-26",82.4257,82.7045,82.1868,82.6846,3411600.0],["2025-12-29",82.6945,82.9832,82.1271,82.5552,4759400.0],["2025-12-30",82.7941,82.8339,81.8085,81.9579,3240500.0],["2025-12-31",81.8782,81.8981,80.8827,80.9524,4483700.0],["2026-01-02",81.042,81.1217,79.2004,80.614,7468900.0],["2026-01-05",80.176,83.0031,79.6085,82.7742,10468400.0],["2026-01-06",82.3262,82.4257,80.8131,81.8085,7972900.0],["2026-01-07",81.7289,82.3262,81.2212,81.5398,6362000.0],["2026-01-08",82.4257,84.795,82.0574,84.7452,11643400.0],["2026-01-09",83.1325,84.0285,80.6339,82.4954,12142900.0],["2026-01-12",81.8285,82.5253,80.6936,82.5253,7376400.0],["2026-01-13",82.595,83.4809,82.2466,82.8637,6022800.0],["2026-01-14",82.6248,83.3117,80.5841,80.8628,7550000.0],["2026-01-15",81.4999,81.7886,80.2556,80.5443,6416800.0],["2026-01-16",80.6339,81.271,79.8674,80.4547,9838700.0],["2026-01-20",79.3895,79.6284,77.0004,77.4583,12071700.0],["2026-01-21",78.9017,80.8927,78.6728,80.5642,8215400.0],["2026-01-22",80.8429,81.9081,80.395,80.7732,6789300.0],["2026-01-23",80.3054,80.385,78.8719,79.3198,6865600.0],["2026-01-26",78.8918,80.2556,78.8121,79.071,10939200.0],["2026-01-27",83.252,86.9154,82.0375,85.9896,23632000.0],["2026-01-28",85.681,85.681,84.0484,84.5163,10072700.0],["2026-01-29",85.8004,86.2285,84.7552,85.8701,9696200.0],["2026-01-30",85.6212,86.0393,83.033,83.6203,7767200.0],["2026-02-02",83.8692,84.1479,82.7244,83.8891,6948400.0],["2026-02-03",85.0837,86.2384,84.4963,85.3226,6903000.0],["2026-02-04",85.7706,87.224,84.9344,85.9,8838900.0],["2026-02-05",84.7651,85.3226,82.8936,82.9235,9142700.0],["2026-02-06",83.1624,84.3171,82.2665,83.8592,8052700.0],["2026-02-09",81.8981,82.0275,80.2158,80.3153,9766800.0],["2026-02-10",80.6837,81.1316,79.0909,79.9072,7425800.0],["2026-02-11",80.1262,81.6294,78.7226,79.4592,9654400.0],["2026-02-12",79.8475,81.7986,79.2402,79.5687,6863400.0],["2026-02-13",80.1262,81.1416,79.6882,80.7135,6314100.0],["2026-02-17",80.5741,81.0122,79.2402,80.8529,7953300.0],["2026-02-18",81.5796,83.5506,81.3307,83.2918,8426900.0],["2026-02-19",82.8737,83.1226,80.6538,81.1018,6062600.0],["2026-02-20",80.833,81.6592,80.2357,81.1416,8602300.0],["2026-02-23",80.7036,81.1615,78.0854,79.2999,7490500.0],["2026-02-24",79.6484,82.2167,79.3895,80.9226,5814200.0],["2026-02-25",81.0719,82.6846,81.0022,82.0574,9309300.0],["2026-02-26",82.0276,82.5452,79.6484,80.4248,6403700.0],["2026-02-27",79.6284,79.718,77.4782,78.3542,13351400.0],["2026-03-02",77.0103,77.4085,74.7008,77.4085,8948700.0],["2026-03-03",75.0791,77.09,73.8547,76.9207,9271800.0],["2026-03-04",77.8664,78.9814,77.6873,78.2447,8510600.0],["2026-03-05",77.6474,77.8167,74.7307,75.8556,8641900.0],["2026-03-06",74.5783,75.0573,73.1913,75.0473,8190700.0],["2026-03-09",73.2412,74.5384,71.7644,74.5285,8829600.0],["2026-03-10",74.6781,77.033,74.6781,74.7679,8915600.0],["2026-03-11",75.2968,76.4144,74.2091,74.6282,5636100.0],["2026-03-12",73.0816,73.8599,72.9419,73.2911,7341000.0],["2026-03-13",73.4308,73.7801,71.9341,72.2334,7229700.0],["2026-03-16",73.1614,73.6903,72.2733,72.7922,7471500.0],["2026-03-17",73.4308,74.4087,73.3909,73.8799,4689900.0],["2026-03-18",73.371,74.6482,73.2612,73.371,6000500.0],["2026-03-19",72.3432,74.2391,72.3432,73.6304,9495200.0],["2026-03-20",73.361,73.7402,71.944,72.6525,17760000.0],["2026-03-23",74.5883,76.6838,74.4386,75.5562,7694800.0],["2026-03-24",74.8178,76.7037,74.6083,76.4044,7122200.0],["2026-03-25",77.7315,78.1207,76.2248,76.4443,7190700.0],["2026-03-26",75.8057,77.0031,74.748,75.4365,8470900.0],["2026-03-27",75.0473,75.0972,72.5228,72.8222,7563200.0],["2026-03-30",73.5506,74.0695,72.2634,72.6026,7192300.0],["2026-03-31",73.8898,74.9276,73.2512,74.3389,5778200.0],["2026-04-01",75.0373,75.7059,74.5584,74.8777,5147700.0],["2026-04-02",73.1814,73.5206,71.515,72.3831,8182800.0],["2026-04-06",72.3631,73.4707,71.9939,73.2712,5065000.0],["2026-04-07",72.8222,73.0217,71.4451,72.6026,5904600.0],["2026-04-08",75.8556,76.8933,75.5562,76.574,7248800.0],["2026-04-09",75.4265,77.1428,75.217,76.564,6674900.0],["2026-04-10",76.9432,77.3024,75.9753,76.2547,4069500.0],["2026-04-13",75.4465,76.6938,74.9875,76.6638,3970200.0],["2026-04-14",78.4599,79.6873,77.9311,79.2881,5859600.0],["2026-04-15",79.368,79.368,77.5918,77.6118,6475600.0],["2026-04-16",77.4222,78.1805,76.8434,77.8812,5615100.0],["2026-04-17",79.2283,82.4912,79.2283,81.1441,7298200.0],["2026-04-20",80.6851,80.9845,80.1563,80.3658,3958700.0],["2026-04-21",80.266,81.0244,78.8291,78.879,5355900.0],["2026-04-22",79.4179,79.6274,78.4599,78.8291,3170200.0],["2026-04-23",78.7693,78.9289,76.9931,78.3502,4741500.0],["2026-04-24",78.0608,78.3502,76.7536,77.8812,6123400.0],["2026-04-27",76.4443,78.6595,76.4443,77.7914,8322700.0],["2026-04-28",77.8512,79.2283,74.6183,78.7792,15041700.0],["2026-04-29",78.0309,78.1406,75.217,76.4543,9250200.0],["2026-04-30",76.9532,77.9111,76.3445,76.7237,11020300.0],["2026-05-01",76.9532,77.3324,75.3567,75.6061,7161900.0],["2026-05-04",75.7458,76.8434,75.0473,75.5363,7765400.0],["2026-05-05",76.105,76.9931,75.8556,75.9853,5115800.0],["2026-05-06",78.0309,79.2782,77.6617,78.5298,5434800.0],["2026-05-07",78.6495,79.1983,78.0009,78.2404,6735000.0],["2026-05-08",78.9588,79.1584,77.9011,78.6296,2950300.0],["2026-05-11",78.6296,78.8291,74.9475,75.1272,6366900.0],["2026-05-12",75.2369,76.7237,74.7979,76.2747,5272400.0],["2026-05-13",76.0551,77.492,75.2868,75.646,8101600.0],["2026-05-14",75.7159,79.0985,75.7159,77.5818,8035000.0],["2026-05-15",76.4343,76.9931,74.6382,74.6981,8477500.0],["2026-05-18",74.6582,74.8178,72.9319,72.9419,5651700.0],["2026-05-19",72.0837,72.7224,70.2777,72.4729,6995600.0],["2026-05-20",73.2313,75.9953,73.0417,75.9753,8069100.0],["2026-05-21",75.217,77.2027,74.8378,77.043,6362600.0],["2026-05-22",77.8313,79.6773,77.522,78.6196,6440900.0],["2026-05-26",79.1285,79.9966,78.4998,79.6174,5021700.0],["2026-05-27",80.4756,84.3372,80.4756,83.9381,10368600.0],["2026-05-28",83.4192,85.0057,83.1997,84.1676,7658000.0],["2026-05-29",84.6166,84.8261,81.0443,83.06,15552600.0],["2026-06-01",83.2495,83.2595,80.276,82.5012,7510600.0],["2026-06-02",82.7107,84.0279,80.8448,81.5532,10550800.0],["2026-06-03",80.5354,83.9381,80.1662,81.5233,9719500.0],["2026-06-04",81.8825,83.4591,81.4634,83.04,6859300.0],["2026-06-05",81.97,83.1,81.4,82.11,7371600.0],["2026-06-08",81.67,84.17,81.51,83.77,8935300.0],["2026-06-09",84.55,85.1,81.66,83.76,8987000.0],["2026-06-10",83.51,83.79,79.0,79.4,11366200.0],["2026-06-11",80.04,81.09,79.09,80.85,6020800.0],["2026-06-12",81.72,82.13,80.5,81.5,4953800.0],["2026-06-15",82.64,84.96,82.64,84.07,7893300.0],["2026-06-16",84.65,85.41,82.22,82.51,7894200.0],["2026-06-17",82.5,83.18,79.16,79.58,11406000.0],["2026-06-18",80.61,80.95,78.94,79.29,18900900.0],["2026-06-22",80.8,83.32,80.07,80.43,10845600.0],["2026-06-23",79.19,80.21,78.6,78.95,7860800.0],["2026-06-24",79.13,80.57,78.94,78.95,9359000.0],["2026-06-25",79.1,80.43,78.39,78.53,8450200.0],["2026-06-26",78.39,79.5,77.81,78.1,12592000.0],["2026-06-29",78.25,78.46,77.06,77.34,7111000.0],["2026-06-30",77.26,77.26,75.9,77.08,7845300.0],["2026-07-01",76.99,77.52,75.2,75.52,7662000.0],["2026-07-02",76.89,77.2,74.22,76.0,6019400.0],["2026-07-06",76.53,78.07,76.1158,77.85,9015736.84594],["2026-07-07",77.72,77.72,75.6418,76.03,7825488.724209],["2026-07-08",75.215,76.31,74.58,76.24,5273527.582564],["2026-07-09",76.37,76.9,75.45,76.65,4202831.061395],["2026-07-10",76.89,78.67,76.875,77.85,4783540.058357],["2026-07-13",78.05,78.5,76.43,76.72,3252201.630833],["2026-07-14",76.78,77.335,75.955,76.87,4961428.446155],["2026-07-15",77.24,78.16,76.79,77.64,6293158.739408],["2026-07-16",77.5,77.97,76.615,77.72,5395840.1066],["2026-07-17",77.14,77.94,75.99,76.07,5500971.603799],["2026-07-20",76.99,77.19,75.36,75.8,8799731.2669],["2026-07-21",76.09,80.1,74.8,79.52,12068159.58059],["2026-07-22",80.5,84.33,80.04,82.13,13045323.255424],["2026-07-23",81.36,81.744,79,80.67,9507254.643729],["2026-07-24",80.54,83.76,80.43,82.64,5604584.005281],["2026-07-27",85,87.08,84.095,87.04,9868635.519626],["2026-07-28",87.605,91.15,87.21,90.3,13354208.882087],["2026-07-29",90.7,91.85,89.105,89.4,7979317.974459],["2026-07-30",89.74,89.77,86.605,88.4,6223426.893692],["2026-07-31",88.85,89.11,87.04,88.86,6675068.064885],["2026-08-03",89.51,90.3,87.285,87.68,4808320.124343],["2026-08-04",87.41,88.59,86.03,88.31,5326811.899918],["2026-08-05",88.46,89.98,88.255,89.16,6859052.370165],["2026-08-06",89.16,89.3,86.5,86.94,5429550.88547],["2026-08-07",86.89,87.88,86.331,87.58,4021135.033951],["2026-08-10",87.42,88.53,86.38,88.52,726591.764766],["2026-08-11",88.13,89.74,87.88,89.35,4788930.239454],["2026-08-12",89.12,89.12,86.72,86.76,4829553.377872],["2026-08-13",86.85,87.35,86.225,86.39,3541127.08974],["2026-08-14",86.82,87.18,86.15,86.77,3493585.864636]]}