{"t":"KKR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-07-15",6.0037,6.3354,5.8322,5.8322,8791400.0],["2010-07-16",5.8608,5.9065,5.3748,5.5406,428400.0],["2010-07-19",5.6892,5.7007,5.5349,5.5978,272600.0],["2010-07-20",5.8208,5.8208,5.0488,5.289,3116500.0],["2010-07-21",5.2947,5.3119,4.9402,5.0317,746800.0],["2010-07-22",5.0317,5.3462,5.0317,5.3176,2691700.0],["2010-07-23",5.3061,5.4319,5.3061,5.4319,257400.0],["2010-07-26",5.7064,5.7064,5.5006,5.5406,1613300.0],["2010-07-27",5.6607,5.8208,5.5177,5.6321,1159800.0],["2010-07-28",5.6892,5.7293,5.4663,5.4834,789200.0],["2010-07-29",5.552,5.5806,5.3462,5.4205,626300.0],["2010-07-30",5.4434,5.4434,5.1575,5.1746,2072200.0],["2010-08-02",5.4262,5.6264,5.2547,5.3976,1033000.0],["2010-08-03",5.4319,5.4834,5.3176,5.4491,367200.0],["2010-08-04",5.4548,5.5063,5.3976,5.4548,2207600.0],["2010-08-05",5.4891,5.7007,5.4891,5.6607,3230900.0],["2010-08-06",5.6492,5.6607,5.5234,5.6378,533700.0],["2010-08-09",5.7178,5.7236,5.6035,5.6549,1148400.0],["2010-08-10",5.6778,5.6835,5.6035,5.6206,268000.0],["2010-08-11",5.6092,5.6321,5.472,5.6149,668000.0],["2010-08-12",5.6035,5.7979,5.552,5.7521,797700.0],["2010-08-13",5.7807,5.8208,5.7064,5.8093,1260200.0],["2010-08-16",5.7407,5.775,5.6892,5.7121,1045000.0],["2010-08-17",5.7178,5.958,5.7121,5.9408,257800.0],["2010-08-18",6.2039,6.2039,5.8322,6.0266,2045000.0],["2010-08-19",6.0323,6.1181,5.8894,5.958,1918700.0],["2010-08-20",5.9983,6.0329,5.9119,5.9349,115800.0],["2010-08-23",5.958,5.9868,5.8255,5.8255,2008000.0],["2010-08-24",5.7794,5.9061,5.7217,5.86,615800.0],["2010-08-25",5.8658,5.8773,5.7621,5.8312,1014200.0],["2010-08-26",5.7851,5.8543,5.7736,5.7966,274700.0],["2010-08-27",5.8197,5.9119,5.7621,5.8946,595800.0],["2010-08-30",5.8658,5.8831,5.739,5.7851,518100.0],["2010-08-31",5.7621,5.8082,5.716,5.7736,1000400.0],["2010-09-01",5.8312,6.2058,5.7966,5.9004,1323600.0],["2010-09-02",5.86,5.9292,5.7909,5.8831,1362900.0],["2010-09-03",5.9061,5.9292,5.8485,5.9061,444600.0],["2010-09-07",5.8255,5.9637,5.8255,5.9061,1210400.0],["2010-09-08",5.9004,6.1885,5.6295,5.9061,1662200.0],["2010-09-09",5.8946,5.9349,5.8082,5.86,436300.0],["2010-09-10",5.86,5.9061,5.7851,5.8543,956500.0],["2010-09-13",5.9004,5.9292,5.7909,5.9234,1713200.0],["2010-09-14",5.8773,5.9292,5.7909,5.8255,358400.0],["2010-09-15",5.8255,5.9061,5.7909,5.8658,451500.0],["2010-09-16",5.8082,5.9004,5.8082,5.8773,423000.0],["2010-09-17",5.9061,5.9061,5.8082,5.8773,275900.0],["2010-09-20",5.8773,5.8831,5.7909,5.8255,760700.0],["2010-09-21",5.8197,5.8946,5.7678,5.8197,1372400.0],["2010-09-22",5.8024,5.9637,5.7736,5.9061,1076700.0],["2010-09-23",5.8946,5.9926,5.8197,5.9234,782000.0],["2010-09-24",5.9177,6.1597,5.9177,6.1308,338800.0],["2010-09-27",6.1539,6.3383,6.0502,6.1539,1024800.0],["2010-09-28",6.2,6.2173,5.9983,6.0444,16616300.0],["2010-09-29",5.9637,6.1366,5.9119,6.1078,761500.0],["2010-09-30",6.1366,6.3383,5.9926,6.1078,984400.0],["2010-10-01",6.1366,6.2807,6.1193,6.2461,1459600.0],["2010-10-04",6.2519,6.2922,6.1827,6.1827,866000.0],["2010-10-05",6.1654,6.2979,6.1424,6.2403,1475600.0],["2010-10-06",6.2115,6.2634,5.9926,6.0502,999800.0],["2010-10-07",6.0444,6.1251,5.9926,6.0963,292200.0],["2010-10-08",6.1251,6.442,6.1251,6.3959,3009900.0],["2010-10-11",6.4074,6.4074,6.2288,6.3383,1111000.0],["2010-10-12",6.3383,6.586,6.3383,6.5054,1068400.0],["2010-10-13",6.5284,6.6552,6.4535,6.5457,1899600.0],["2010-10-14",6.4996,6.54,6.3901,6.4535,697700.0],["2010-10-15",6.442,6.4823,6.3095,6.3268,354400.0],["2010-10-18",6.3383,6.4708,6.3268,6.465,290900.0],["2010-10-19",6.4247,6.4766,6.2518,6.3095,311600.0],["2010-10-20",6.3037,6.5918,6.3037,6.5572,330100.0],["2010-10-21",6.6494,7.0182,6.5745,6.7992,3246300.0],["2010-10-22",6.782,6.9145,6.7647,6.7762,1105600.0],["2010-10-25",6.8799,6.9836,6.8453,6.8914,839600.0],["2010-10-26",6.9087,6.9202,6.782,6.8742,729200.0],["2010-10-27",6.8972,7.0585,6.805,6.9779,1082300.0],["2010-10-28",7.0643,7.2717,6.4478,7.1219,2549200.0],["2010-10-29",6.926,7.4734,6.7704,7.3063,2954200.0],["2010-11-01",7.3985,7.4561,7.1507,7.2084,1660700.0],["2010-11-02",7.2833,7.3697,7.1623,7.289,1176400.0],["2010-11-03",7.3178,7.3639,7.145,7.3178,1136800.0],["2010-11-04",7.4907,7.75,7.3755,7.7154,2631400.0],["2010-11-05",7.6059,7.9228,7.5541,7.6347,4006000.0],["2010-11-08",7.6059,7.6866,7.5829,7.6175,625200.0],["2010-11-09",7.6466,7.8448,7.3552,7.4368,1443400.0],["2010-11-10",7.4892,7.6058,7.4834,7.5359,1195000.0],["2010-11-11",7.5592,7.8156,7.5126,7.734,1579500.0],["2010-11-12",7.7224,7.7632,7.5417,7.6932,822000.0],["2010-11-15",7.6991,7.7807,7.565,7.6,848300.0],["2010-11-16",7.5242,7.5475,7.3727,7.4251,941500.0],["2010-11-17",7.4543,7.4543,7.3727,7.3727,252500.0],["2010-11-18",7.4892,7.5708,7.3727,7.431,4297700.0],["2010-11-19",7.431,7.5359,7.3727,7.4601,752100.0],["2010-11-22",7.4892,7.5941,7.431,7.4484,1638000.0],["2010-11-23",7.3843,7.4659,7.3435,7.4368,1066900.0],["2010-11-24",7.4776,7.5126,7.4193,7.4834,686500.0],["2010-11-26",7.4543,7.5417,7.3902,7.4776,541600.0],["2010-11-29",7.7807,7.7807,7.2853,7.4251,1261000.0],["2010-11-30",7.4193,7.431,7.326,7.3319,1024500.0],["2010-12-01",7.5417,7.5417,7.2969,7.3727,1510300.0],["2010-12-02",7.3552,7.4892,7.3552,7.4426,751300.0],["2010-12-03",7.431,7.5184,7.4251,7.4426,892600.0],["2010-12-06",7.5067,7.5475,7.4601,7.5126,1192500.0],["2010-12-07",7.5534,7.6466,7.5417,7.6175,2362900.0],["2010-12-08",7.6175,7.7399,7.5708,7.7399,1915700.0],["2010-12-09",7.8098,7.8914,7.7165,7.7981,2391300.0],["2010-12-10",7.8564,7.8564,7.7457,7.8156,3214700.0],["2010-12-13",7.8156,7.8448,7.7515,7.8331,1621400.0],["2010-12-14",7.8448,7.8681,7.7573,7.8506,2293100.0],["2010-12-15",7.8681,7.9846,7.8564,7.8972,1770400.0],["2010-12-16",7.8331,7.903,7.7224,7.769,928300.0],["2010-12-17",7.8448,7.8622,7.7282,7.7981,1267500.0],["2010-12-20",7.8389,8.0138,7.7981,7.9089,1483300.0],["2010-12-21",7.973,8.4859,7.973,8.4451,3073400.0],["2010-12-22",8.5558,8.6316,8.346,8.4684,2026000.0],["2010-12-23",8.5092,8.5092,8.3868,8.4509,668400.0],["2010-12-27",8.4043,8.4567,8.2469,8.4043,514400.0],["2010-12-28",8.4101,8.4276,8.2178,8.2469,1247000.0],["2010-12-29",8.2469,8.4451,8.1595,8.3926,759400.0],["2010-12-30",8.4451,8.5441,8.3518,8.3518,1190800.0],["2010-12-31",8.4101,8.48,8.2119,8.276,1102300.0],["2011-01-03",8.4101,8.4626,8.3635,8.4509,2419800.0],["2011-01-04",8.4509,8.5558,8.2935,8.4218,1251100.0],["2011-01-05",8.3984,8.8589,8.2469,8.8239,1623200.0],["2011-01-06",8.7773,8.9113,8.6432,8.8764,2225800.0],["2011-01-07",8.9171,8.9754,8.7015,8.7248,1006800.0],["2011-01-10",8.7656,8.8589,8.6899,8.7948,1454400.0],["2011-01-11",9.0221,9.0337,8.6374,8.7423,1286100.0],["2011-01-12",8.8006,8.9171,8.7773,8.8705,1177800.0],["2011-01-13",8.9288,9.1211,8.8297,9.1211,3658800.0],["2011-01-14",9.092,9.2202,9.0454,9.1386,2173900.0],["2011-01-18",9.1852,9.1852,8.9346,9.1503,1752200.0],["2011-01-19",9.1444,9.261,8.7423,8.888,1715800.0],["2011-01-20",8.7831,8.8589,8.5966,8.7656,1655500.0],["2011-01-21",8.754,8.8997,8.7132,8.8064,1569200.0],["2011-01-24",8.7948,8.9579,8.7306,8.7831,1480600.0],["2011-01-25",8.7423,8.7948,8.5791,8.6432,3208600.0],["2011-01-26",8.684,8.7948,8.5267,8.719,1687800.0],["2011-01-27",8.7831,8.8006,8.6607,8.7306,1905000.0],["2011-01-28",8.7423,8.7656,8.5441,8.7365,3132400.0],["2011-01-31",8.7132,8.7948,8.684,8.7365,4372500.0],["2011-02-01",8.7714,9.296,8.7423,9.057,4053600.0],["2011-02-02",9.092,9.4708,9.0745,9.3135,2972900.0],["2011-02-03",9.5116,9.7681,9.3251,9.6806,3770400.0],["2011-02-04",9.7389,9.9487,9.5641,9.9021,2063300.0],["2011-02-07",9.9604,9.9721,9.634,9.7797,2559600.0],["2011-02-08",9.6806,9.7273,9.4417,9.4941,2210100.0],["2011-02-09",9.4533,9.5349,9.2843,9.465,1715200.0],["2011-02-10",9.3426,9.599,9.2668,9.4242,1219600.0],["2011-02-11",9.3834,9.5058,9.3076,9.3717,3461400.0],["2011-02-14",9.4067,9.5583,9.331,9.4825,1948600.0],["2011-02-15",9.4417,9.5291,9.4067,9.4825,740400.0],["2011-02-16",9.5175,9.6165,9.4242,9.4825,1922800.0],["2011-02-17",9.4417,9.4941,9.3426,9.4417,2541300.0],["2011-02-18",9.465,9.5641,9.4067,9.4941,2021700.0],["2011-02-22",9.3834,9.4825,9.3193,9.43,1908400.0],["2011-02-23",9.7622,9.9079,9.3776,9.5408,3746100.0],["2011-02-24",9.7448,9.7739,9.5524,9.7331,2223700.0],["2011-02-25",9.7622,10.1702,9.7622,10.0187,2631400.0],["2011-02-28",10.0828,10.0828,9.6748,9.7098,1712800.0],["2011-03-01",9.7797,9.8963,9.4708,9.5349,1748600.0],["2011-03-02",9.5582,10.1469,9.5,10.1352,3297100.0],["2011-03-03",10.2301,10.5561,10.153,10.4731,2610600.0],["2011-03-04",10.6094,10.8406,10.4494,10.479,1751400.0],["2011-03-07",10.6035,10.805,10.1175,10.3308,2473200.0],["2011-03-08",10.4434,10.4672,10.1708,10.3783,1391200.0],["2011-03-09",10.3723,10.5383,10.2538,10.3249,2517800.0],["2011-03-10",10.0878,10.2893,9.9041,10.2123,2082300.0],["2011-03-11",10.076,10.4197,10.076,10.319,1281800.0],["2011-03-14",10.1175,10.3723,10.0997,10.2419,1597300.0],["2011-03-15",9.9752,10.0997,9.8033,9.833,2407200.0],["2011-03-16",9.9811,10.076,9.3469,9.3825,3782400.0],["2011-03-17",9.4833,9.8922,9.4833,9.7263,2037400.0],["2011-03-18",9.7855,9.9278,9.6077,9.6492,2819400.0],["2011-03-21",9.8211,9.9574,9.6907,9.9574,1643000.0],["2011-03-22",10.1708,10.1708,9.8685,10.076,2635100.0],["2011-03-23",10.076,10.1589,9.9752,10.1412,2025500.0],["2011-03-24",10.2538,10.5501,10.076,10.4553,3942300.0],["2011-03-25",10.5205,10.6687,10.3723,10.5738,2715800.0],["2011-03-28",10.6331,10.6331,10.319,10.4375,1539400.0],["2011-03-29",10.4375,10.5146,10.1589,10.319,1571000.0],["2011-03-30",10.3901,10.4672,9.9634,9.9693,3116400.0],["2011-03-31",9.993,10.0997,9.7204,9.7263,2593400.0],["2011-04-01",9.8389,10.076,9.8152,10.0226,2409500.0],["2011-04-04",10.1234,10.2004,10.0938,10.159,2212300.0],["2011-04-05",10.1945,10.319,10.1115,10.319,2810000.0],["2011-04-06",10.3901,10.4612,10.2301,10.3249,1857000.0],["2011-04-07",10.3545,10.3842,10.1471,10.3071,1347600.0],["2011-04-08",10.3723,10.3842,10.1827,10.3071,1028800.0],["2011-04-11",10.5501,10.6568,10.2182,10.3131,3214400.0],["2011-04-12",10.5561,10.5561,10.3131,10.4257,5971400.0],["2011-04-13",10.6094,10.6983,10.4968,10.639,5463800.0],["2011-04-14",10.6153,10.7991,10.5205,10.5561,3448900.0],["2011-04-15",10.6331,10.9413,10.6035,10.7991,2576600.0],["2011-04-18",10.6805,10.7872,10.3723,10.562,2089100.0],["2011-04-19",10.6687,10.6687,10.4435,10.4612,1387400.0],["2011-04-20",10.6094,10.7279,10.5501,10.6568,2303100.0],["2011-04-21",10.7102,10.8702,10.562,10.7931,1398000.0],["2011-04-25",10.8169,10.9058,10.728,10.805,1040400.0],["2011-04-26",10.8109,10.9058,10.7872,10.8465,1405800.0],["2011-04-27",10.8939,10.965,10.7635,10.8998,1919400.0],["2011-04-28",10.9295,11.1369,10.8169,11.1251,2878400.0],["2011-04-29",11.1784,11.3562,11.0421,11.2377,2311300.0],["2011-05-02",11.3384,11.3562,11.0065,11.0243,3120300.0],["2011-05-03",11.0184,11.214,10.7872,10.8109,3493400.0],["2011-05-04",10.971,11.0836,10.5205,10.5501,4325300.0],["2011-05-05",10.5976,10.7339,10.2834,10.4612,3136500.0],["2011-05-06",10.5857,10.6687,10.4731,10.5086,2106300.0],["2011-05-09",10.5324,10.6213,10.4909,10.5442,2189700.0],["2011-05-10",10.6094,10.639,10.4968,10.5501,2550000.0],["2011-05-11",10.5324,10.5738,10.2123,10.3842,2379300.0],["2011-05-12",10.3782,10.4262,10.0722,10.2582,3010300.0],["2011-05-13",10.2582,10.4982,10.2342,10.4622,1487300.0],["2011-05-16",10.3722,10.5761,10.3302,10.4082,1190800.0],["2011-05-17",10.3242,10.3662,10.0782,10.3302,2697700.0],["2011-05-18",10.3182,10.4862,10.2222,10.4382,1642200.0],["2011-05-19",10.4922,10.5462,10.3362,10.3662,1236900.0],["2011-05-20",10.3302,10.3782,10.2162,10.2762,1081400.0],["2011-05-23",10.1442,10.1982,9.9583,10.0482,1995300.0],["2011-05-24",10.0602,10.3362,10.0602,10.2702,1561500.0],["2011-05-25",10.2522,10.3302,10.1562,10.1922,1186600.0],["2011-05-26",10.1982,10.2642,10.1442,10.1982,864600.0],["2011-05-27",10.2102,10.3002,10.2042,10.2702,1055000.0],["2011-05-31",10.2882,10.3482,10.2342,10.3122,1390700.0],["2011-06-01",10.3182,10.4082,10.2342,10.3182,2427900.0],["2011-06-02",10.3122,10.3902,10.2282,10.3542,2633900.0],["2011-06-03",10.2642,10.2882,10.0782,10.1502,1131500.0],["2011-06-06",10.0422,10.0842,9.6223,9.8263,2613600.0],["2011-06-07",9.8383,9.9043,9.7483,9.7723,1741200.0],["2011-06-08",9.7423,9.8083,9.4723,9.4963,1768500.0],["2011-06-09",9.5023,9.8323,9.4963,9.6523,2878200.0],["2011-06-10",9.6163,9.6643,9.5083,9.5503,1028800.0],["2011-06-13",9.5503,9.6523,9.3524,9.3824,1076200.0],["2011-06-14",9.4483,9.6343,9.4063,9.5023,1707600.0],["2011-06-15",9.4603,9.4603,9.2264,9.2564,1619400.0],["2011-06-16",9.2384,9.3164,9.0584,9.2504,1473400.0],["2011-06-17",9.3344,9.3944,9.2444,9.3404,1146500.0],["2011-06-20",9.3404,9.3404,9.0944,9.1304,1496000.0],["2011-06-21",9.1484,9.4783,9.0824,9.4183,2199900.0],["2011-06-22",9.3884,9.6403,9.3704,9.5923,1281700.0],["2011-06-23",9.4663,9.5743,9.3464,9.5143,986400.0],["2011-06-24",9.4783,9.5563,9.3824,9.4543,825200.0],["2011-06-27",9.4243,9.5143,9.3104,9.3944,1111800.0],["2011-06-28",9.4243,9.5263,9.3284,9.3824,1370700.0],["2011-06-29",9.4483,9.7003,9.4303,9.5983,1502900.0],["2011-06-30",9.6463,9.8803,9.6043,9.7903,1531900.0],["2011-07-01",9.8923,10.0182,9.7783,9.9403,1190900.0],["2011-07-05",9.8923,9.9163,9.5983,9.6163,1710700.0],["2011-07-06",9.6283,9.6943,9.5563,9.6463,797200.0],["2011-07-07",9.7663,9.8263,9.5023,9.5263,2407900.0],["2011-07-08",9.2324,9.4423,9.1184,9.3764,1888300.0],["2011-07-11",9.2384,9.2684,8.7045,8.8544,4529800.0],["2011-07-12",8.7945,8.9744,8.7885,8.8964,2445500.0],["2011-07-13",8.9084,9.2924,8.9084,9.1724,2681900.0],["2011-07-14",9.1784,9.5743,9.1724,9.4244,4142100.0],["2011-07-15",9.4663,9.5683,9.2804,9.3824,1472400.0],["2011-07-18",9.3584,9.3584,8.9144,8.9864,1479400.0],["2011-07-19",9.0524,9.1124,8.8844,8.9504,953000.0],["2011-07-20",8.9984,9.2804,8.9924,9.1964,2335000.0],["2011-07-21",9.3044,9.5803,9.3044,9.4903,1606100.0],["2011-07-22",9.4483,9.6583,9.4363,9.6523,1927100.0],["2011-07-25",9.5503,9.5983,9.4663,9.4843,1062800.0],["2011-07-26",9.4543,9.5323,9.3344,9.4244,821200.0],["2011-07-27",9.3284,9.3884,8.9504,9.0224,1273300.0],["2011-07-28",8.9984,9.1124,8.8485,8.9024,1930600.0],["2011-07-29",8.6865,8.8484,8.4285,8.7885,2677800.0],["2011-08-01",9.1964,9.1964,8.3325,8.4645,2366000.0],["2011-08-02",8.5605,8.7645,8.3985,8.4825,3130900.0],["2011-08-03",8.1226,8.2186,7.8526,8.0326,5665500.0],["2011-08-04",7.8226,7.9726,7.1687,7.5527,5625300.0],["2011-08-05",7.5587,7.7446,7.0488,7.3127,5223200.0],["2011-08-08",6.9048,7.0788,6.1189,6.2989,4913700.0],["2011-08-09",6.4969,7.1807,6.4069,7.1268,2979100.0],["2011-08-10",7.0248,7.1028,6.3769,6.3769,3125500.0],["2011-08-11",6.389,6.9467,6.1041,6.6739,2496900.0],["2011-08-12",6.7466,6.9103,6.6072,6.6982,2318600.0],["2011-08-15",6.8618,6.9103,6.6678,6.7224,2259900.0],["2011-08-16",6.6678,6.7891,6.6194,6.6921,1371000.0],["2011-08-17",6.7588,6.983,6.7345,6.9224,2056000.0],["2011-08-18",6.6678,6.686,6.4314,6.589,2044400.0],["2011-08-19",6.4011,6.8133,6.4011,6.7163,3197500.0],["2011-08-22",6.9042,6.9649,6.6072,6.6436,4173800.0],["2011-08-23",6.6739,6.9467,6.6739,6.9346,3503100.0],["2011-08-24",6.9467,7.074,6.8861,7.074,1715900.0],["2011-08-25",7.1528,7.2679,6.9649,7.0376,2747700.0],["2011-08-26",6.9467,7.3831,6.9406,7.3407,1301000.0],["2011-08-29",7.5165,7.7529,7.4377,7.5953,1178800.0],["2011-08-30",7.5892,7.6013,7.4195,7.5771,1039900.0],["2011-08-31",7.6438,7.8681,7.6256,7.7589,1722300.0],["2011-09-01",7.7468,7.7711,7.4256,7.4498,1359200.0],["2011-09-02",7.2316,7.2801,6.9406,6.9952,1427800.0],["2011-09-06",6.7285,6.777,6.5042,6.6739,1496900.0],["2011-09-07",6.68,7.0922,6.68,7.0376,1334900.0],["2011-09-08",7.0437,7.0861,6.7345,6.783,1005400.0],["2011-09-09",6.8497,6.8497,6.5224,6.589,1370700.0],["2011-09-12",6.5284,6.5587,6.3163,6.5224,853300.0],["2011-09-13",6.5284,6.8133,6.3526,6.7224,1699800.0],["2011-09-14",6.7648,7.0255,6.5587,6.8982,1827900.0],["2011-09-15",6.9891,7.274,6.9285,7.2619,3099900.0],["2011-09-16",7.2558,7.3589,7.0861,7.3528,2181800.0],["2011-09-19",7.171,7.3225,6.8739,7.2376,1980100.0],["2011-09-20",7.2498,7.4013,7.1164,7.1285,1604700.0],["2011-09-21",7.1225,7.1891,6.8254,6.9164,2014100.0],["2011-09-22",6.5648,6.5648,6.286,6.5224,3079700.0],["2011-09-23",6.4557,6.6678,6.3708,6.3829,4947100.0],["2011-09-26",6.4436,6.5405,6.3041,6.5224,843000.0],["2011-09-27",6.6982,6.9346,6.5648,6.6072,2223500.0],["2011-09-28",6.6618,6.6618,6.389,6.389,1704600.0],["2011-09-29",6.6436,6.7527,6.3708,6.4254,1349300.0],["2011-09-30",6.3284,6.5102,6.2435,6.3041,1156400.0],["2011-10-03",6.2375,6.5042,6.0011,6.0132,2489400.0],["2011-10-04",5.9101,6.2072,5.4252,6.1465,2500000.0],["2011-10-05",6.1829,6.3829,6.1102,6.2981,1437800.0],["2011-10-06",6.292,6.4921,6.1829,6.4193,1206500.0],["2011-10-07",6.5527,6.6436,6.2314,6.3041,1188300.0],["2011-10-10",6.4981,6.8133,6.4739,6.68,1186100.0],["2011-10-11",6.589,7.0861,6.4254,6.9527,2037800.0],["2011-10-12",7.1225,7.571,7.1225,7.4559,2771600.0],["2011-10-13",7.3528,7.3952,7.2619,7.371,1307400.0],["2011-10-14",7.5347,7.6438,7.3346,7.6074,1755500.0],["2011-10-17",7.5104,7.5528,7.0861,7.1043,2524600.0],["2011-10-18",7.0922,7.474,6.977,7.3831,1305000.0],["2011-10-19",7.4316,7.4801,6.8679,6.9164,1657700.0],["2011-10-20",6.88,7.1285,6.6739,7.0922,1835200.0],["2011-10-21",7.1649,7.7165,7.1649,7.5165,1875800.0],["2011-10-24",7.5165,8.0317,7.4498,7.9832,4031200.0],["2011-10-25",7.862,7.8984,7.3892,7.6013,3704500.0],["2011-10-26",7.7286,7.8317,7.5407,7.6377,1696600.0],["2011-10-27",7.8196,8.3287,7.8074,8.2742,2318500.0],["2011-10-28",8.1833,8.553,8.1045,8.5045,1475600.0],["2011-10-31",8.2924,8.3772,8.0742,8.1711,2342500.0],["2011-11-01",7.8074,7.9893,7.6256,7.8377,1656300.0],["2011-11-02",8.1166,8.3045,8.0196,8.2863,2031000.0],["2011-11-03",8.3954,8.4075,8.0196,8.1954,1196100.0],["2011-11-04",8.1772,8.2924,7.8317,8.1954,1953300.0],["2011-11-07",8.1954,8.3954,7.9832,8.2863,1154400.0],["2011-11-08",8.2863,8.8379,8.2863,8.5288,2118000.0],["2011-11-09",8.3334,8.3884,7.7046,7.7473,1762800.0],["2011-11-10",7.961,7.961,7.7779,7.845,934400.0],["2011-11-11",7.9549,8.3517,7.9366,8.3212,1049500.0],["2011-11-14",8.2785,8.4616,8.0282,8.1136,1502400.0],["2011-11-15",8.0404,8.2174,7.9183,8.1442,904400.0],["2011-11-16",7.9793,8.0098,7.7779,7.9244,1147600.0],["2011-11-17",7.9061,7.9549,7.3932,7.3932,1796000.0],["2011-11-18",7.4787,7.5947,7.4054,7.4116,1600700.0],["2011-11-21",7.2833,7.3383,7.0025,7.1918,2197400.0],["2011-11-22",7.1307,7.2589,7.0819,7.204,1133800.0],["2011-11-23",7.0941,7.1124,6.9293,7.0208,776400.0],["2011-11-25",6.9842,7.0758,6.7583,6.7705,352500.0],["2011-11-28",7.0269,7.32,7.0269,7.3139,1068200.0],["2011-11-29",7.3261,7.381,7.204,7.3383,1001100.0],["2011-11-30",7.6374,7.8328,7.4848,7.8328,1172200.0],["2011-12-01",7.8755,7.9854,7.8511,7.9427,1078000.0],["2011-12-02",8.0587,8.2663,7.9366,7.9976,1393000.0],["2011-12-05",8.1747,8.3517,8.1319,8.2541,1146400.0],["2011-12-06",8.3395,8.3395,7.9427,8.2357,1018600.0],["2011-12-07",8.138,8.2785,8.0953,8.2602,911200.0],["2011-12-08",8.1075,8.1075,7.5275,7.6191,1301500.0],["2011-12-09",7.6619,7.9366,7.6496,7.8938,664300.0],["2011-12-12",7.7595,7.8755,7.5703,7.8694,522300.0],["2011-12-13",7.9061,7.9122,7.6252,7.7656,930500.0],["2011-12-14",7.668,7.668,7.3261,7.5703,1409300.0],["2011-12-15",7.7229,7.7229,7.4787,7.5214,942100.0],["2011-12-16",7.6558,7.8389,7.6313,7.7534,762700.0],["2011-12-19",7.7351,7.8145,7.4787,7.5398,568500.0],["2011-12-20",7.5581,7.8023,7.4909,7.7351,1106500.0],["2011-12-21",7.6313,7.7595,7.4726,7.7107,1038100.0],["2011-12-22",7.7473,7.9976,7.6985,7.9366,2009500.0],["2011-12-23",7.9366,8.0892,7.8755,8.0465,560300.0],["2011-12-27",8.0587,8.193,8.0098,8.1869,857600.0],["2011-12-28",8.1686,8.193,7.8389,8.0282,909600.0],["2011-12-29",7.9976,8.3029,7.8145,8.2052,1455900.0],["2011-12-30",8.2113,8.2113,7.7779,7.8328,1180800.0],["2012-01-03",7.9366,8.2602,7.9366,8.1197,1227200.0],["2012-01-04",8.0831,8.2174,7.961,8.0953,605300.0],["2012-01-05",8.0037,8.1381,7.8511,8.0709,926800.0],["2012-01-06",8.0953,8.2296,8.0831,8.1808,878900.0],["2012-01-09",8.1808,8.3334,8.1197,8.2968,1040300.0],["2012-01-10",8.486,8.5227,8.3029,8.37,1347000.0],["2012-01-11",8.37,8.5349,8.3517,8.486,1056300.0],["2012-01-12",8.5044,8.541,8.3517,8.4921,586500.0],["2012-01-13",8.3578,8.7119,8.1991,8.5898,990100.0],["2012-01-17",8.6997,8.6997,8.4616,8.5105,966500.0],["2012-01-18",8.4433,8.5593,8.3578,8.5044,771300.0],["2012-01-19",8.5715,8.6448,8.5288,8.6081,988600.0],["2012-01-20",8.602,8.657,8.4128,8.6081,700000.0],["2012-01-23",8.6448,8.7241,8.4189,8.4738,900200.0],["2012-01-24",8.425,8.4555,8.1747,8.3517,1273000.0],["2012-01-25",8.3823,8.6387,8.2724,8.5288,1753500.0],["2012-01-26",8.6081,8.6204,8.2541,8.3945,822300.0],["2012-01-27",8.3334,8.5044,8.2968,8.4433,323900.0],["2012-01-30",8.3823,8.6081,8.2846,8.5105,958400.0],["2012-01-31",8.5837,8.6753,8.4555,8.5349,747800.0],["2012-02-01",8.6387,8.9806,8.6142,8.889,1308300.0],["2012-02-02",8.9073,9.0599,8.773,8.8279,1262700.0],["2012-02-03",9.0416,9.1576,8.8218,8.8768,2120300.0],["2012-02-06",8.834,9.066,8.7791,9.0477,501400.0],["2012-02-07",9.0233,9.2248,8.9317,9.1332,1256600.0],["2012-02-08",9.2125,9.2797,8.9195,9.0782,1390900.0],["2012-02-09",9.0294,9.2614,8.7363,9.1942,2601000.0],["2012-02-10",9.1515,9.2492,9.0599,9.2003,1266700.0],["2012-02-13",9.2492,9.2492,9.1149,9.1637,1539300.0],["2012-02-14",9.1515,9.1576,8.8829,8.9195,993800.0],["2012-02-15",9.0355,9.121,8.8523,8.8768,1120100.0],["2012-02-16",8.9205,9.3387,8.8892,9.295,1853300.0],["2012-02-17",9.3387,9.4573,9.3075,9.4261,1463100.0],["2012-02-21",9.4011,9.4885,9.345,9.4136,2402400.0],["2012-02-22",9.3699,9.4261,9.2201,9.345,1348600.0],["2012-02-23",9.3137,9.3637,9.2763,9.295,992600.0],["2012-02-24",9.295,9.3574,9.1702,9.2076,471400.0],["2012-02-27",9.089,9.1951,8.9205,9.1015,1014300.0],["2012-02-28",9.0578,9.1389,8.9142,8.9392,912400.0],["2012-02-29",8.9267,9.0266,8.8081,8.9392,1309000.0],["2012-03-01",8.9766,9.0828,8.8518,8.8892,1100300.0],["2012-03-02",8.8456,8.8643,8.5209,8.6895,2116300.0],["2012-03-05",8.6583,8.6833,8.5397,8.652,599000.0],["2012-03-06",8.7145,8.7145,8.29,8.496,839800.0],["2012-03-07",8.5085,8.7831,8.496,8.7269,4929600.0],["2012-03-08",8.7956,8.8768,8.7519,8.8518,739800.0],["2012-03-09",8.858,8.9392,8.6832,8.9017,635300.0],["2012-03-12",8.8955,8.9267,8.8206,8.9017,591900.0],["2012-03-13",8.8955,9.0703,8.7582,9.0453,1016300.0],["2012-03-14",9.0453,9.0703,8.8643,8.9517,543000.0],["2012-03-15",8.9766,9.0203,8.8518,8.9329,1280700.0],["2012-03-16",8.9454,9.0266,8.8955,8.9454,580600.0],["2012-03-19",8.9392,9.0516,8.8955,8.9891,1174400.0],["2012-03-20",8.9454,8.9454,8.7519,8.858,546100.0],["2012-03-21",8.8456,8.9891,8.8331,8.9517,1289900.0],["2012-03-22",8.9142,8.9142,8.7457,8.8518,689500.0],["2012-03-23",8.883,9.1577,8.8268,9.0578,1604700.0],["2012-03-26",9.1702,9.2076,8.9766,9.0953,1153100.0],["2012-03-27",9.1764,9.2888,9.089,9.1951,5378900.0],["2012-03-28",9.2388,9.2638,9.1265,9.2576,1172100.0],["2012-03-29",9.1764,9.2451,9.1015,9.2139,935600.0],["2012-03-30",9.2451,9.3137,9.1327,9.2576,1008600.0],["2012-04-02",9.2825,9.6758,9.2076,9.3699,2239200.0],["2012-04-03",9.4011,9.5073,9.3075,9.3824,698000.0],["2012-04-04",9.295,9.3325,9.0516,9.1951,2682200.0],["2012-04-05",9.2076,9.2825,9.1015,9.1702,440900.0],["2012-04-09",9.0516,9.0578,8.7769,8.8331,679300.0],["2012-04-10",8.8143,8.883,8.4585,8.5272,845700.0],["2012-04-11",8.6396,8.8081,8.5959,8.677,1142800.0],["2012-04-12",8.6583,9.064,8.6271,9.0016,1342800.0],["2012-04-13",8.9454,8.9579,8.8019,8.858,735200.0],["2012-04-16",8.9392,9.0203,8.7706,8.7831,534700.0],["2012-04-17",8.7831,9.0328,8.7831,8.9392,724200.0],["2012-04-18",8.9142,8.9517,8.6895,8.9205,714900.0],["2012-04-19",8.8705,9.0203,8.8331,8.9205,1606500.0],["2012-04-20",8.9329,8.9829,8.7519,8.7956,1186600.0],["2012-04-23",8.7394,8.7394,8.3087,8.5085,1757400.0],["2012-04-24",8.471,8.6583,8.3711,8.5209,858800.0],["2012-04-25",8.6083,8.7394,8.5459,8.6458,1827400.0],["2012-04-26",8.677,8.8081,8.5272,8.7706,1359500.0],["2012-04-27",9.0516,9.0828,8.7706,8.9891,2959200.0],["2012-04-30",8.9267,9.064,8.7644,8.8143,960300.0],["2012-05-01",8.8143,8.9829,8.6208,8.8331,1206000.0],["2012-05-02",8.7082,8.7519,8.4648,8.471,976300.0],["2012-05-03",8.673,8.673,8.3195,8.5215,1035400.0],["2012-05-04",8.4521,8.5215,8.2564,8.2753,678400.0],["2012-05-07",8.269,8.4899,8.187,8.3889,1138200.0],["2012-05-08",8.3069,8.3889,8.1175,8.2248,1098000.0],["2012-05-09",8.1112,8.2627,8.0165,8.2059,1204600.0],["2012-05-10",8.3006,8.3384,8.1365,8.1554,982800.0],["2012-05-11",8.0481,8.1301,7.8903,8.0923,947000.0],["2012-05-14",7.9155,8.067,7.9155,8.0292,1121700.0],["2012-05-15",7.9976,8.0607,7.7703,7.8208,681800.0],["2012-05-16",7.884,7.9345,7.6062,7.6125,1436400.0],["2012-05-17",7.663,7.7072,7.1139,7.2401,3200100.0],["2012-05-18",7.2464,7.2906,6.9624,7.0066,2458400.0],["2012-05-21",7.076,7.4042,7.0255,7.1581,2046700.0],["2012-05-22",7.177,7.4421,7.1581,7.3159,1647800.0],["2012-05-23",7.2022,7.3159,7.1328,7.3096,892000.0],["2012-05-24",7.3537,7.4232,7.2717,7.3411,587800.0],["2012-05-25",7.3664,7.4674,7.3411,7.3853,407700.0],["2012-05-29",7.4484,7.7199,7.4484,7.682,1543000.0],["2012-05-30",7.6062,7.6567,7.4674,7.581,1046700.0],["2012-05-31",7.5494,7.5999,7.3537,7.4169,720000.0],["2012-06-01",7.2086,7.5115,7.1707,7.4106,1387900.0],["2012-06-04",7.4169,7.4863,7.3853,7.4547,935900.0],["2012-06-05",7.4169,7.5936,7.4169,7.4169,529600.0],["2012-06-06",7.4674,7.6441,7.4484,7.562,1189500.0],["2012-06-07",7.6883,7.7325,7.4989,7.5115,471000.0],["2012-06-08",7.4737,7.6125,7.3285,7.562,757400.0],["2012-06-11",7.6062,7.7009,7.5052,7.5242,978800.0],["2012-06-12",7.6125,7.6252,7.3727,7.4484,921300.0],["2012-06-13",7.3601,7.5557,7.3537,7.4926,525300.0],["2012-06-14",7.5557,7.562,7.3411,7.3853,441100.0],["2012-06-15",7.4547,7.5999,7.4106,7.5873,818000.0],["2012-06-18",7.5115,7.562,7.3285,7.3727,1244600.0],["2012-06-19",7.4926,7.9913,7.4484,7.8777,3540000.0],["2012-06-20",7.9218,8.086,7.8903,8.0418,1279100.0],["2012-06-21",8.1743,8.1996,7.9597,7.9787,2317600.0],["2012-06-22",8.0733,8.0733,7.8777,7.9534,423900.0],["2012-06-25",7.783,7.865,7.7009,7.8398,530100.0],["2012-06-26",7.8903,7.9723,7.8082,7.8335,479200.0],["2012-06-27",7.6252,7.9723,7.6252,7.9155,1473800.0],["2012-06-28",7.8713,7.966,7.8082,7.9597,1537500.0],["2012-06-29",8.1238,8.2122,8.0418,8.1365,5044600.0],["2012-07-02",8.2627,8.4773,8.2248,8.3006,1706800.0],["2012-07-03",8.3385,8.4268,8.3006,8.3889,698400.0],["2012-07-05",8.3953,8.4647,8.3258,8.4016,427400.0],["2012-07-06",8.3069,8.4268,8.2375,8.3511,542100.0],["2012-07-09",8.3069,8.3448,8.1301,8.187,1174300.0],["2012-07-10",8.3006,8.3258,8.187,8.2248,803500.0],["2012-07-11",8.2753,8.288,8.2059,8.2564,942900.0],["2012-07-12",8.1996,8.2564,8.168,8.187,628900.0],["2012-07-13",8.2501,8.2943,8.2122,8.2753,924300.0],["2012-07-16",8.269,8.37,8.1806,8.3321,1074500.0],["2012-07-17",8.3889,8.5089,8.2627,8.4205,756000.0],["2012-07-18",8.3511,8.6288,8.2122,8.5846,1151100.0],["2012-07-19",8.5657,8.9949,8.5657,8.9002,3110000.0],["2012-07-20",8.7992,8.9129,8.7992,8.8371,1127500.0],["2012-07-23",8.6604,8.8119,8.5468,8.7614,1465500.0],["2012-07-24",8.8371,8.9318,8.7677,8.875,952300.0],["2012-07-25",8.8876,8.9381,8.7992,8.8245,965000.0],["2012-07-26",8.9002,9.0391,8.8624,8.9949,2063000.0],["2012-07-27",9.4368,9.4368,8.9129,9.0139,1876300.0],["2012-07-30",9.1464,9.2663,9.058,9.1969,845300.0],["2012-07-31",9.1212,9.1969,8.7614,8.8308,2137200.0],["2012-08-01",8.8939,9.0517,8.8245,8.9444,687300.0],["2012-08-02",8.8106,8.9062,8.6514,8.8425,496200.0],["2012-08-03",8.9253,9.2375,8.8234,8.9189,669100.0],["2012-08-06",8.989,8.989,8.7724,8.9508,587200.0],["2012-08-07",9.0145,9.0464,8.8743,8.9381,610100.0],["2012-08-08",8.9381,9.0464,8.8106,8.8998,583000.0],["2012-08-09",8.8998,9.1101,8.8998,9.0527,1149200.0],["2012-08-10",8.989,9.161,8.9253,9.0718,314500.0],["2012-08-13",9.0272,9.2375,8.9954,9.1037,769200.0],["2012-08-14",9.1674,9.2757,9.1292,9.1801,729400.0],["2012-08-15",9.2184,9.263,9.1801,9.2502,540700.0],["2012-08-16",9.2184,9.3203,9.1929,9.2502,569300.0],["2012-08-17",9.3012,9.3076,9.1801,9.2438,574500.0],["2012-08-20",9.2566,9.2948,9.2056,9.2757,568400.0],["2012-08-21",9.2948,9.333,9.212,9.2247,825900.0],["2012-08-22",9.2247,9.2311,9.0718,9.1674,854900.0],["2012-08-23",9.1547,9.2375,9.0209,9.0782,488800.0],["2012-08-24",9.0209,9.1101,8.9508,9.0272,471600.0],["2012-08-27",9.0081,9.0973,8.9699,9.0464,331100.0],["2012-08-28",9.0527,9.1101,9.0145,9.0464,316000.0],["2012-08-29",9.0973,9.2693,9.0909,9.2502,699400.0],["2012-08-30",9.2056,9.2247,9.0272,9.0655,754800.0],["2012-08-31",9.1101,9.1738,9.0209,9.0782,345900.0],["2012-09-04",9.0782,9.1101,8.9444,9.0782,476000.0],["2012-09-05",9.0464,9.0464,8.8361,8.868,917500.0],["2012-09-06",8.9189,9.1738,8.8743,9.0464,1416400.0],["2012-09-07",9.0145,9.1865,9.0145,9.1419,894600.0],["2012-09-10",9.1164,9.2056,9.1101,9.1547,640700.0],["2012-09-11",9.1419,9.3012,9.0973,9.2247,564700.0],["2012-09-12",9.3267,9.5242,9.1865,9.3203,1257500.0],["2012-09-13",9.3012,9.4859,9.2884,9.435,673900.0],["2012-09-14",9.4541,9.9892,9.435,9.7662,2413000.0],["2012-09-17",9.7981,9.8618,9.607,9.677,1175000.0],["2012-09-18",9.6516,9.6516,9.5433,9.5751,954000.0],["2012-09-19",9.556,9.6261,9.4923,9.5496,1069700.0],["2012-09-20",9.4923,9.5688,9.3076,9.4987,839800.0],["2012-09-21",9.556,9.5624,9.4732,9.5433,865800.0],["2012-09-24",9.5496,9.5688,9.4859,9.5433,355900.0],["2012-09-25",9.4923,9.5624,9.3394,9.3713,950100.0],["2012-09-26",9.3904,9.3904,9.1037,9.1483,637300.0],["2012-09-27",9.1483,9.5433,9.1292,9.4604,1338300.0],["2012-09-28",9.4668,9.6834,9.3267,9.6261,1111900.0],["2012-10-01",9.6834,9.6834,9.4477,9.5242,828600.0],["2012-10-02",9.5242,9.6452,9.3075,9.3649,675500.0],["2012-10-03",9.3394,9.4541,9.3012,9.4159,341700.0],["2012-10-04",9.4796,9.5942,9.4159,9.4668,639100.0],["2012-10-05",9.4668,9.5624,9.384,9.4541,708400.0],["2012-10-08",9.3904,9.4923,9.3649,9.4541,383400.0],["2012-10-09",9.5178,9.6325,9.3585,9.4286,590400.0],["2012-10-10",9.4732,9.5688,9.3458,9.4541,579200.0],["2012-10-11",9.5178,9.5942,9.3267,9.4859,558500.0],["2012-10-12",9.4159,9.5751,9.333,9.5242,490000.0],["2012-10-15",9.5624,9.6771,9.5305,9.6579,908200.0],["2012-10-16",9.6516,9.8682,9.6452,9.6962,1327800.0],["2012-10-17",9.7344,9.7408,9.5114,9.6197,871900.0],["2012-10-18",9.6516,9.7981,9.5815,9.7153,1537000.0],["2012-10-19",9.7408,9.779,9.4796,9.5879,890600.0],["2012-10-22",9.6325,9.6452,9.4668,9.6197,406500.0],["2012-10-23",9.5879,9.5879,9.212,9.263,1281600.0],["2012-10-24",9.3394,9.3967,9.1801,9.2311,990300.0],["2012-10-25",9.3012,9.4541,9.3012,9.4541,737400.0],["2012-10-26",9.4286,9.7153,9.1929,9.3904,1818000.0],["2012-10-31",9.4604,9.7726,9.4095,9.5879,3294300.0],["2012-11-01",9.6332,9.9763,9.4843,9.9763,1282600.0],["2012-11-02",10.0022,10.0022,9.7432,9.8727,703700.0],["2012-11-05",9.8533,9.931,9.8209,9.8727,533800.0],["2012-11-06",9.918,9.9439,9.7368,9.8145,1090300.0],["2012-11-07",9.2577,9.439,9.2059,9.3872,5786300.0],["2012-11-08",9.6202,9.6655,9.2577,9.3613,1259600.0],["2012-11-09",9.3095,9.439,9.2253,9.3289,510100.0],["2012-11-12",9.3224,9.4195,9.2706,9.3872,1369800.0],["2012-11-13",9.3872,9.5102,9.2642,9.4454,1214500.0],["2012-11-14",9.4778,9.549,9.1735,9.2965,3054300.0],["2012-11-15",9.2965,9.3548,8.9858,9.057,1756600.0],["2012-11-16",9.0635,9.1282,8.7851,9.0311,1531300.0],["2012-11-19",9.1476,9.2059,9.0311,9.0764,1200200.0],["2012-11-20",9.0699,9.1412,8.8887,8.9793,1292300.0],["2012-11-21",8.9987,9.057,8.8563,8.9793,1242600.0],["2012-11-23",9.0441,9.1476,8.9923,9.1347,1045900.0],["2012-11-26",9.1347,9.18,9.0052,9.0699,1099800.0],["2012-11-27",9.0311,9.1153,9.0052,9.0246,1681400.0],["2012-11-28",8.9923,9.0376,8.9016,8.9923,1171700.0],["2012-11-29",9.0635,9.1347,8.9858,9.0182,1776500.0],["2012-11-30",8.9987,9.057,8.8693,8.9016,1317100.0],["2012-12-03",8.9405,9.057,8.9275,8.9923,1924600.0],["2012-12-04",8.9987,8.9987,8.9016,8.921,888400.0],["2012-12-05",8.675,8.9146,8.6427,8.7916,2808100.0],["2012-12-06",8.798,8.9923,8.6815,8.9599,1570800.0],["2012-12-07",8.9664,9.1412,8.934,9.0894,1683400.0],["2012-12-10",9.0376,9.193,9.0311,9.1023,1105300.0],["2012-12-11",9.1671,9.1994,9.0505,9.1671,1281800.0],["2012-12-12",9.1606,9.1865,9.0635,9.1023,1208000.0],["2012-12-13",9.0958,9.1217,8.9793,8.9858,975600.0],["2012-12-14",9.1282,9.1541,8.934,8.9664,1214300.0],["2012-12-17",9.0635,9.1023,8.9599,9.0505,1169600.0],["2012-12-18",9.0829,9.2901,9.0829,9.2642,1933900.0],["2012-12-19",9.3548,9.5879,9.3354,9.5166,2705100.0],["2012-12-20",9.5749,9.6073,9.3613,9.4325,1266600.0],["2012-12-21",9.3354,9.4843,9.2706,9.4325,1017600.0],["2012-12-24",9.4519,9.5102,9.3807,9.4584,294900.0],["2012-12-26",9.4454,9.4519,9.3677,9.3872,1187400.0],["2012-12-27",9.4454,9.4843,9.3613,9.4778,998100.0],["2012-12-28",9.4649,9.5555,9.4325,9.5166,904000.0],["2012-12-31",9.5879,9.8662,9.5361,9.8598,1537200.0],["2013-01-02",10.1705,10.3065,10.0605,10.164,3608200.0],["2013-01-03",10.1381,10.1964,9.9569,10.041,2987000.0],["2013-01-04",10.0734,10.1317,10.0216,10.0281,1857600.0],["2013-01-07",10.1058,10.1317,9.9763,10.0605,2737000.0],["2013-01-08",10.2223,10.287,9.9763,10.1252,4058000.0],["2013-01-09",10.1252,10.2482,10.0993,10.1899,2029300.0],["2013-01-10",10.2806,10.3906,10.2223,10.3065,3892100.0],["2013-01-11",10.3777,10.4359,10.2935,10.3453,2425000.0],["2013-01-14",10.4165,10.6043,10.3194,10.5395,4032800.0],["2013-01-15",10.5136,11.0445,10.4877,10.7596,5353500.0],["2013-01-16",10.7208,11.0056,10.5784,10.6172,2912200.0],["2013-01-17",10.6949,10.9021,10.6949,10.792,2251400.0],["2013-01-18",10.9344,11.0056,10.792,10.9603,2109900.0],["2013-01-22",11.0251,11.1351,10.915,11.0574,4534700.0],["2013-01-23",11.0963,11.2128,11.0574,11.1804,1766100.0],["2013-01-24",11.1804,11.3229,10.9603,11.1416,2075400.0],["2013-01-25",11.2387,11.3229,10.8956,10.9409,2133700.0],["2013-01-28",10.9733,11.0445,10.8956,10.9085,5786200.0],["2013-01-29",10.9085,10.9927,10.8697,10.9603,1859600.0],["2013-01-30",10.9992,11.0639,10.928,11.0186,1808800.0],["2013-01-31",11.038,11.0833,10.928,10.928,2592000.0],["2013-02-01",11.038,11.3941,11.0315,11.3229,4827500.0],["2013-02-04",11.3488,11.3747,11.1028,11.297,2296500.0],["2013-02-05",11.3293,11.5365,11.3034,11.5236,2389900.0],["2013-02-06",11.5106,11.5883,11.4523,11.5106,2712200.0],["2013-02-07",11.6595,11.9444,11.0833,11.4718,4711600.0],["2013-02-08",11.7372,11.776,11.5106,11.5559,2654200.0],["2013-02-11",11.6142,11.6984,11.4265,11.4588,1754100.0],["2013-02-12",11.4912,11.5883,11.4394,11.5883,3242800.0],["2013-02-13",11.666,11.7178,11.5689,11.666,3349000.0],["2013-02-14",11.794,12.0162,11.6997,12.0095,2067700.0],["2013-02-15",12.0566,12.1914,11.9893,12.1442,2145600.0],["2013-02-19",12.252,12.4271,12.0297,12.124,3631600.0],["2013-02-20",12.124,12.1981,11.8209,11.8411,1985500.0],["2013-02-21",11.8815,11.8815,11.5582,11.6862,2417000.0],["2013-02-22",11.895,11.9758,11.7872,11.9556,2483600.0],["2013-02-25",12.0701,12.124,11.7266,11.7603,3107100.0],["2013-02-26",11.7805,12.0566,11.6929,11.9758,2158300.0],["2013-02-27",11.9758,12.1712,11.895,12.1375,2501600.0],["2013-02-28",12.1914,12.2857,12.1577,12.2722,1557500.0],["2013-03-01",12.2318,12.3395,12.1173,12.3193,2018100.0],["2013-03-04",12.3328,12.5281,12.2587,12.4473,4462000.0],["2013-03-05",12.7571,12.9121,12.5281,12.6628,2997500.0],["2013-03-06",12.7976,12.8043,12.582,12.6965,1840400.0],["2013-03-07",12.7639,12.8312,12.5888,12.6628,1736300.0],["2013-03-08",12.7976,12.8312,12.7167,12.8178,2216900.0],["2013-03-11",12.8312,12.9929,12.7302,12.9457,2709700.0],["2013-03-12",12.9727,13.0737,12.8784,12.9323,2387000.0],["2013-03-13",12.9996,13.3229,12.9525,13.2219,3080100.0],["2013-03-14",13.4711,13.4711,13.2421,13.2825,2699900.0],["2013-03-15",13.3229,13.3364,12.9929,13.1411,2543700.0],["2013-03-18",12.9996,13.0872,12.8717,13.0198,2291300.0],["2013-03-19",13.0333,13.1411,12.5012,12.5888,2622500.0],["2013-03-20",12.6763,13.0266,12.6292,12.9929,1782600.0],["2013-03-21",12.9862,13.0939,12.7033,12.7571,1351600.0],["2013-03-22",12.8043,12.8514,12.4675,12.5416,1836700.0],["2013-03-25",12.6292,12.7302,12.2452,12.3328,2473000.0],["2013-03-26",12.4271,12.8986,12.4069,12.8447,1490400.0],["2013-03-27",12.7908,13.1141,12.7033,13.0266,1850100.0],["2013-03-28",13.0872,13.1276,12.8043,13.0131,1448000.0],["2013-04-01",13.1209,13.2825,13.067,13.067,2551700.0],["2013-04-02",13.2084,13.2421,12.9862,12.9929,2604700.0],["2013-04-03",13.0939,13.1343,12.4743,12.5349,1857900.0],["2013-04-04",12.6965,12.8649,12.4271,12.6898,2253800.0],["2013-04-05",12.4675,12.9053,12.4608,12.8784,1500400.0],["2013-04-08",12.9525,13.1478,12.9323,13.0805,1782000.0],["2013-04-09",13.1074,13.4442,12.9188,13.2017,2323500.0],["2013-04-10",13.2354,14.01,13.1411,13.6058,3585200.0],["2013-04-11",14.0571,14.1245,13.2219,13.3095,2983300.0],["2013-04-12",13.4307,13.4374,13.1074,13.168,1904500.0],["2013-04-15",13.195,13.2691,12.6359,13.04,2462300.0],["2013-04-16",13.3836,13.7675,13.3229,13.7203,2697200.0],["2013-04-17",13.653,13.7136,13.1209,13.2623,2037300.0],["2013-04-18",13.4442,13.4509,12.8784,12.9727,2335700.0],["2013-04-19",12.9525,13.1276,12.8447,12.9659,1192700.0],["2013-04-22",12.9996,13.2488,12.9996,13.1276,1438900.0],["2013-04-23",13.2488,13.6395,13.168,13.4038,1973700.0],["2013-04-24",13.4711,13.6934,13.4105,13.5991,2580900.0],["2013-04-25",13.8416,14.5488,13.8079,14.1851,4869100.0],["2013-04-26",14.34,14.3669,13.9763,14.1783,2187400.0],["2013-04-29",14.2322,14.2794,14.0234,14.1581,2890200.0],["2013-04-30",14.2053,14.34,14.1312,14.1447,3046800.0],["2013-05-01",14.1447,14.212,13.9695,13.9695,2103900.0],["2013-05-02",14.1538,14.1879,13.8194,13.99,2250200.0],["2013-05-03",14.1811,14.3654,14.0924,14.1743,2076500.0],["2013-05-06",14.2698,14.5223,14.2698,14.4336,1914300.0],["2013-05-07",14.4814,14.536,14.0037,14.0583,3250900.0],["2013-05-08",14.1606,14.4336,14.0583,14.42,3158300.0],["2013-05-09",14.4336,14.5018,14.2562,14.2971,3539000.0],["2013-05-10",14.3312,14.3449,14.0719,14.1265,1184000.0],["2013-05-13",14.1265,14.2016,13.8535,13.9081,1905100.0],["2013-05-14",13.9081,14.3858,13.8262,14.3312,4384700.0],["2013-05-15",14.4472,14.4472,14.0037,14.0378,2389800.0],["2013-05-16",14.0856,14.1948,14.0241,14.0241,2459700.0],["2013-05-17",14.1265,14.3244,14.031,14.2698,3414100.0],["2013-05-20",14.2835,14.4404,14.2766,14.3108,3682500.0],["2013-05-21",14.4063,14.4609,14.2425,14.2698,2402300.0],["2013-05-22",14.2971,14.4336,13.8877,13.9969,3244100.0],["2013-05-23",13.7239,14.0514,13.0278,13.6966,6427800.0],["2013-05-24",13.5806,13.8604,13.5191,13.758,2665400.0],["2013-05-28",14.0173,14.3039,13.99,14.0924,5053400.0],["2013-05-29",14.0514,14.0583,13.5601,13.7239,1906000.0],["2013-05-30",13.6352,13.8467,13.526,13.7307,2757500.0],["2013-05-31",13.7034,13.7853,13.2803,13.2939,2206900.0],["2013-06-03",13.369,13.4714,12.8776,12.9937,3238600.0],["2013-06-04",13.0687,13.137,12.7753,12.8094,2973500.0],["2013-06-05",12.7685,12.8776,12.2498,12.4887,3665100.0],["2013-06-06",12.5228,12.7821,12.3726,12.5774,2918200.0],["2013-06-07",12.6866,13.4168,12.632,13.3485,4345700.0],["2013-06-10",13.4099,13.5191,13.096,13.2393,1794000.0],["2013-06-11",13.0414,13.3553,12.8299,13.1438,2918000.0],["2013-06-12",13.212,13.3349,13.1165,13.2052,1788000.0],["2013-06-13",13.1916,13.2325,13.1165,13.137,1656200.0],["2013-06-14",13.1711,13.5123,13.1643,13.4782,2718000.0],["2013-06-17",13.5737,13.6761,13.2735,13.3553,1638300.0],["2013-06-18",13.3963,13.4577,13.2462,13.4577,864600.0],["2013-06-19",13.3144,13.4304,13.2325,13.2735,1239200.0],["2013-06-20",13.1233,13.1574,12.6797,12.7343,2748200.0],["2013-06-21",13.2393,13.2393,12.4818,12.7616,3058500.0],["2013-06-24",12.4887,12.5296,11.7857,12.1474,4586200.0],["2013-06-25",12.2976,12.9664,12.2976,12.9391,2523600.0],["2013-06-26",13.0141,13.4031,12.8708,12.9118,2407300.0],["2013-06-27",13.1301,13.3076,13.0141,13.3008,1272400.0],["2013-06-28",13.3076,13.4645,13.2052,13.4168,1323500.0],["2013-07-01",13.7102,13.8808,13.4577,13.485,2378400.0],["2013-07-02",13.4782,13.5669,13.0073,13.212,1466200.0],["2013-07-03",13.0483,13.1301,12.8913,12.9868,832700.0],["2013-07-05",13.1916,13.3076,13.0824,13.3008,936700.0],["2013-07-08",13.4031,13.6966,13.3963,13.6079,2191700.0],["2013-07-09",13.6829,13.7034,13.4645,13.5737,1754100.0],["2013-07-10",13.5737,13.6215,13.4168,13.4509,1048100.0],["2013-07-11",13.6147,13.7512,13.526,13.6829,1887000.0],["2013-07-12",13.7443,13.99,13.6829,13.9627,1342600.0],["2013-07-15",14.0992,14.1811,13.9286,14.0105,823500.0],["2013-07-16",13.99,13.99,13.485,13.6966,1344400.0],["2013-07-17",13.6488,13.8194,13.4304,13.4714,1305900.0],["2013-07-18",13.5601,14.0651,13.5533,13.9559,3187500.0],["2013-07-19",13.9559,14.2971,13.8535,14.2698,2021100.0],["2013-07-22",14.3244,14.8635,14.2971,14.6179,2870000.0],["2013-07-23",14.7817,14.809,14.3995,14.5292,757100.0],["2013-07-24",14.5906,14.6179,13.8877,14.0992,1768800.0],["2013-07-25",14.0173,14.2903,13.642,14.2903,2834100.0],["2013-07-26",13.6215,14.147,13.5601,14.106,2259900.0],["2013-07-29",14.0583,14.2152,13.8945,14.1743,1519100.0],["2013-07-30",14.2971,14.3312,14.1197,14.2016,734600.0],["2013-07-31",14.2221,14.263,13.9218,13.9559,1249200.0],["2013-08-01",14.2346,14.7502,14.0883,14.4994,2578000.0],["2013-08-02",14.5272,14.5272,14.2834,14.4297,947800.0],["2013-08-05",14.4297,14.4367,14.1719,14.3879,809500.0],["2013-08-06",14.353,14.4785,14.1231,14.353,1534200.0],["2013-08-07",14.2973,14.4715,14.0743,14.0743,9763700.0],["2013-08-08",14.1789,14.2694,13.8793,13.9977,4228200.0],["2013-08-09",13.928,14.1092,13.9141,14.0395,962500.0],["2013-08-12",13.9489,14.2067,13.9002,14.1928,901400.0],["2013-08-13",14.1928,14.2834,14.1022,14.2346,1261800.0],["2013-08-14",14.2207,14.2346,14.0883,14.1092,765600.0],["2013-08-15",13.8375,13.9698,13.5588,13.5797,2589300.0],["2013-08-16",13.5797,13.7329,13.4682,13.496,596800.0],["2013-08-19",13.4612,13.6981,13.3846,13.6075,1414500.0],["2013-08-20",13.7538,13.7817,13.6075,13.6702,723000.0],["2013-08-21",13.6702,13.7051,13.4124,13.496,973300.0],["2013-08-22",13.5866,13.712,13.4542,13.5239,1115100.0],["2013-08-23",13.5239,13.6284,13.4682,13.5448,1377400.0],["2013-08-26",13.5657,13.6424,13.3079,13.3428,1317200.0],["2013-08-27",13.2382,13.3358,13.0571,13.1477,2145600.0],["2013-08-28",13.1477,13.4612,13.1128,13.3846,4471300.0],["2013-08-29",13.3846,13.6215,13.3776,13.5727,817900.0],["2013-08-30",13.5587,13.6215,13.28,13.3149,743000.0],["2013-09-03",13.4542,13.5518,13.28,13.3706,973800.0],["2013-09-04",13.5657,13.5657,13.4055,13.4682,1076600.0],["2013-09-05",13.4542,13.5936,13.4542,13.5309,830400.0],["2013-09-06",13.5657,13.6911,13.5169,13.6354,1075300.0],["2013-09-09",13.726,13.7956,13.6563,13.7817,788300.0],["2013-09-10",13.8723,14.0256,13.8723,14.0116,1337400.0],["2013-09-11",14.0465,14.0674,13.8793,13.935,3244400.0],["2013-09-12",13.935,13.9559,13.8514,13.942,638400.0],["2013-09-13",13.935,14.0325,13.935,13.9559,743600.0],["2013-09-16",14.158,14.2137,14.0674,14.1162,1247000.0],["2013-09-17",14.0952,14.144,14.0534,14.1092,950000.0],["2013-09-18",14.0883,14.3182,14.0743,14.2764,1404800.0],["2013-09-19",14.3043,14.4854,14.3043,14.353,939500.0],["2013-09-20",14.3321,14.3879,13.9629,14.0325,1072900.0],["2013-09-23",13.9629,14.0186,13.5448,13.6702,1557600.0],["2013-09-24",13.6215,13.6702,13.4682,13.5866,1642700.0],["2013-09-25",13.6284,14.1162,13.6284,13.9977,3313300.0],["2013-09-26",13.9977,14.4297,13.9977,14.353,2081800.0],["2013-09-27",14.1928,14.576,14.144,14.5551,1976400.0],["2013-09-30",14.3252,14.4924,14.1928,14.3391,1151700.0],["2013-10-01",14.4227,14.8756,14.3252,14.6875,1815900.0],["2013-10-02",14.5412,14.7502,14.4576,14.7293,974600.0],["2013-10-03",14.8129,14.8477,14.3879,14.6317,1161200.0],["2013-10-04",14.6317,14.7432,14.3182,14.5481,1659500.0],["2013-10-07",14.367,14.4645,14.2276,14.4297,1616300.0],["2013-10-08",14.367,14.6178,14.1092,14.144,1722600.0],["2013-10-09",14.1231,14.4436,13.712,13.8932,2470900.0],["2013-10-10",13.7608,14.2903,13.7608,14.2207,1854200.0],["2013-10-11",14.144,14.8408,14.144,14.6387,1396100.0],["2013-10-14",14.5063,14.5481,14.2276,14.4924,2552800.0],["2013-10-15",14.576,14.7572,14.4297,14.4785,918200.0],["2013-10-16",14.5412,15.2449,14.5412,15.224,4142800.0],["2013-10-17",15.0846,15.4887,15.0846,15.3355,2324500.0],["2013-10-18",15.5027,16.0252,15.231,15.9138,3018500.0],["2013-10-21",16.0322,16.1994,15.872,15.9904,2143700.0],["2013-10-22",16.1646,16.2761,15.8162,16.1716,1994300.0],["2013-10-23",16.0531,16.3736,15.9416,15.9625,1987100.0],["2013-10-24",16.3876,16.6523,16.0322,16.2761,3146100.0],["2013-10-25",16.506,16.5269,16.0671,16.4781,2160100.0],["2013-10-28",16.6175,16.6872,16.4433,16.5339,2448400.0],["2013-10-29",16.6175,16.6941,16.2412,16.5478,1799000.0],["2013-10-30",16.5478,16.6175,15.9277,15.9974,1817100.0],["2013-10-31",16.0678,16.1804,15.4484,15.4484,2731400.0],["2013-11-01",15.4977,15.8496,15.4625,15.8073,1332500.0],["2013-11-04",15.9411,16.117,15.7088,16.0959,1506500.0],["2013-11-05",16.0748,16.4408,15.927,16.1874,1598600.0],["2013-11-06",16.3634,16.4267,16.1522,16.3563,1251600.0],["2013-11-07",16.4619,16.4689,15.9692,16.0466,3348100.0],["2013-11-08",16.1029,16.5252,16.1029,16.4337,4497600.0],["2013-11-11",16.3985,16.4337,16.0889,16.1874,3462800.0],["2013-11-12",16.1874,16.1874,15.6736,15.8073,1244800.0],["2013-11-13",15.6595,16.1452,15.6595,15.9622,1135000.0],["2013-11-14",16.3282,16.5252,16.1663,16.1804,2160700.0],["2013-11-15",16.1804,16.4197,16.0959,16.1593,1560100.0],["2013-11-18",16.2859,16.3563,15.9763,16.0255,1300000.0],["2013-11-19",16.0959,16.1452,15.8285,15.9833,1027100.0],["2013-11-20",16.0396,16.1311,15.8566,15.9974,638000.0],["2013-11-21",15.6595,16.2296,15.5399,16.11,1332500.0],["2013-11-22",16.1029,16.5112,16.0537,16.3985,1329300.0],["2013-11-25",16.5041,16.8067,16.4478,16.6801,2076600.0],["2013-11-26",16.7293,16.9475,16.7153,16.7504,1018200.0],["2013-11-27",16.7645,16.9123,16.6378,16.7645,859500.0],["2013-11-29",16.7716,16.856,16.6097,16.7012,491700.0],["2013-12-02",16.7715,16.9827,16.7082,16.8279,2325500.0],["2013-12-03",16.8138,16.849,16.5886,16.7504,1520400.0],["2013-12-04",16.6801,16.7786,16.3633,16.4971,803400.0],["2013-12-05",16.3633,16.483,16.1944,16.2437,1110400.0],["2013-12-06",16.4337,16.5886,16.2648,16.3493,1090800.0],["2013-12-09",16.4126,16.8912,16.3985,16.8912,1722200.0],["2013-12-10",16.8912,17.4683,16.8349,17.412,2199700.0],["2013-12-11",17.4402,17.6443,16.9264,17.032,1827800.0],["2013-12-12",17.032,17.1798,16.9475,17.0672,1373900.0],["2013-12-13",17.2431,17.7006,17.1868,17.5809,1783900.0],["2013-12-16",17.7709,18.2073,17.5317,17.6513,2655000.0],["2013-12-17",16.8701,17.4965,16.673,17.4472,15005500.0],["2013-12-18",17.4402,17.5598,16.8982,17.2642,10522800.0],["2013-12-19",17.1938,17.4472,16.8419,16.8771,3621500.0],["2013-12-20",17.039,17.2642,16.8912,17.222,2287800.0],["2013-12-23",17.4331,17.4613,17.0038,17.1375,1558900.0],["2013-12-24",17.1727,17.222,17.0531,17.2009,568200.0],["2013-12-26",17.3487,17.3487,17.0672,17.1938,1631100.0],["2013-12-27",17.2009,17.2712,16.9616,16.9968,1088500.0],["2013-12-30",17.0672,17.0672,16.8912,16.8912,1339400.0],["2013-12-31",16.9827,17.229,16.8912,17.1305,1458600.0],["2014-01-02",16.9757,17.4683,16.9757,17.3627,3288600.0],["2014-01-03",17.4472,17.8976,17.3839,17.7358,3134600.0],["2014-01-06",17.6795,17.9891,17.6724,17.8695,2607200.0],["2014-01-07",17.9258,18.0595,17.771,18.0595,2230400.0],["2014-01-08",17.9751,18.151,17.7287,18.144,2775100.0],["2014-01-09",18.2073,18.2143,17.9187,18.1792,1751500.0],["2014-01-10",18.1792,18.3692,18.1017,18.2636,2223600.0],["2014-01-13",18.2143,18.3762,17.7428,17.8836,1744900.0],["2014-01-14",17.9469,18.1229,17.8484,18.1229,1156700.0],["2014-01-15",18.2214,18.2355,18.0243,18.1229,1656200.0],["2014-01-16",18.1228,18.1792,18.0243,18.1792,1138000.0],["2014-01-17",18.1651,18.2425,18.0384,18.1017,1403700.0],["2014-01-21",18.2355,18.4747,18.0525,18.4677,2245200.0],["2014-01-22",18.5099,18.6507,18.4184,18.5099,1439300.0],["2014-01-23",18.5099,18.517,18.0243,18.1369,1826400.0],["2014-01-24",18.0173,18.0384,17.0531,17.2853,3645700.0],["2014-01-27",17.2642,17.4542,16.6167,16.8912,3570500.0],["2014-01-28",16.8842,17.3979,16.8842,17.046,1658000.0],["2014-01-29",16.8912,17.222,16.7716,16.856,1794000.0],["2014-01-30",17.2783,17.5528,17.0742,17.2079,3078900.0],["2014-01-31",17.1023,17.4613,16.8912,16.9686,3567700.0],["2014-02-03",16.9686,17.039,16.0114,16.0396,3704400.0],["2014-02-04",16.0889,16.7082,16.0818,16.49,2937000.0],["2014-02-05",16.4478,16.5041,16.117,16.3352,2769600.0],["2014-02-06",17.1094,17.2431,16.6378,16.8138,3257600.0],["2014-02-07",17.2783,17.2783,16.8419,17.0108,1762800.0],["2014-02-10",17.0672,17.4965,16.9053,17.229,3144100.0],["2014-02-11",17.4965,17.5668,17.039,17.0672,5720000.0],["2014-02-12",17.0671,17.2009,16.9545,17.1586,1394800.0],["2014-02-13",17.2304,17.3668,17.0725,17.3238,1757100.0],["2014-02-14",17.3309,17.4315,17.1299,17.3309,849000.0],["2014-02-18",17.3022,17.3812,17.051,17.2089,1802000.0],["2014-02-19",17.1012,17.3453,17.051,17.1945,1721500.0],["2014-02-20",17.1658,17.2089,17.0581,17.1084,1437200.0],["2014-02-21",17.1802,17.3668,17.1443,17.2161,2163800.0],["2014-02-24",17.3094,17.6181,17.2304,17.3381,2770600.0],["2014-02-25",17.3381,17.4027,17.2089,17.252,2235100.0],["2014-02-26",17.2879,17.2879,17.0581,17.094,2138100.0],["2014-02-27",17.1371,17.2233,17.0151,17.094,1610900.0],["2014-02-28",17.1227,17.3525,17.1012,17.3309,1725400.0],["2014-03-03",17.1228,17.1945,16.7207,16.9792,3104700.0],["2014-03-04",17.3166,17.3453,17.1802,17.3166,1727600.0],["2014-03-05",17.2807,17.4099,17.2448,17.4027,1523100.0],["2014-03-06",17.4243,17.5679,17.4243,17.5607,2356300.0],["2014-03-07",17.6684,17.6971,17.374,17.4315,2838600.0],["2014-03-10",17.4315,17.5176,17.3166,17.4674,1527300.0],["2014-03-11",17.4386,17.5176,17.3166,17.3884,963300.0],["2014-03-12",17.2879,17.3094,16.9433,17.173,1422200.0],["2014-03-13",17.1299,17.2304,16.8356,16.9145,1737000.0],["2014-03-14",16.8284,16.9576,16.4407,16.491,3237600.0],["2014-03-17",16.6202,16.8643,16.6202,16.6848,1381200.0],["2014-03-18",16.6848,16.8858,16.6346,16.8069,3324100.0],["2014-03-19",16.8356,16.8715,16.6274,16.7207,2746300.0],["2014-03-20",16.6704,16.9145,16.5628,16.8428,2840900.0],["2014-03-21",17.0007,17.0869,16.491,16.5053,1945000.0],["2014-03-24",16.534,16.5843,16.0674,16.3905,2404400.0],["2014-03-25",16.4766,16.6489,16.2397,16.2899,1985900.0],["2014-03-26",16.2971,16.3617,15.8448,16.0243,5385300.0],["2014-03-27",16.0674,16.1751,15.931,16.0817,1693500.0],["2014-03-28",16.1823,16.3546,16.0458,16.1823,1831100.0],["2014-03-31",16.2971,16.4264,16.2397,16.3976,1866000.0],["2014-04-01",16.2756,16.8069,16.2756,16.7925,6063700.0],["2014-04-02",16.6776,16.8858,16.4551,16.5556,1518900.0],["2014-04-03",16.7853,17.051,16.7207,17.0151,2222600.0],["2014-04-04",17.0653,17.4458,16.8858,16.9792,3390300.0],["2014-04-07",16.9002,16.9792,16.4766,16.5053,2928300.0],["2014-04-08",16.5053,16.5771,16.0459,16.132,3215500.0],["2014-04-09",16.2325,16.7494,16.1607,16.7135,3076700.0],["2014-04-10",16.7638,16.7997,15.9597,16.1105,2990700.0],["2014-04-11",15.9669,16.053,15.2202,15.7012,4221300.0],["2014-04-14",15.8233,15.8664,15.3997,15.6223,3126100.0],["2014-04-15",15.6007,15.8951,15.5146,15.8735,1803200.0],["2014-04-16",15.9382,16.6633,15.8735,16.6346,2788600.0],["2014-04-17",16.7279,16.9504,16.5412,16.5556,3302400.0],["2014-04-21",16.534,16.7422,16.491,16.6561,1822300.0],["2014-04-22",16.6561,17.1874,16.6417,17.1227,1656100.0],["2014-04-23",17.1443,17.1802,16.9145,16.972,2683000.0],["2014-04-24",17.2304,17.5463,16.6274,17.5248,4567100.0],["2014-04-25",17.4386,17.6971,16.9074,17.0222,2674400.0],["2014-04-28",17.1012,17.1012,16.5197,16.6633,2558900.0],["2014-04-29",16.6992,16.8499,16.534,16.6848,2411800.0],["2014-04-30",16.6704,16.7207,16.2684,16.3043,2122000.0],["2014-05-01",16.2971,16.9289,16.2684,16.8715,6735300.0],["2014-05-02",17.0007,17.0007,16.4407,16.4838,4346600.0],["2014-05-05",16.3115,16.7997,16.1822,16.4981,2601600.0],["2014-05-06",16.5771,16.5771,16.3115,16.4551,3312500.0],["2014-05-07",16.6234,16.6599,15.7454,16.1185,5124400.0],["2014-05-08",16.1331,16.4843,15.9136,15.921,3571300.0],["2014-05-09",15.9649,16.4039,15.9429,16.3453,3028400.0],["2014-05-12",16.4551,16.8502,16.4112,16.7916,3654700.0],["2014-05-13",17.0111,17.216,16.8355,16.9819,3701900.0],["2014-05-14",17.1209,17.2526,16.7989,16.9014,2481600.0],["2014-05-15",16.8502,16.9453,16.2063,16.3819,3289500.0],["2014-05-16",16.2795,16.5721,16.177,16.4039,2481700.0],["2014-05-19",16.4624,17.0477,16.4258,17.0331,2805000.0],["2014-05-20",17.1355,17.1721,16.3819,16.7258,3202100.0],["2014-05-21",16.938,17.216,16.8136,17.1282,2491200.0],["2014-05-22",17.0843,17.1575,16.6087,17.1062,4313300.0],["2014-05-23",17.1575,17.1648,16.7258,16.8575,1735400.0],["2014-05-27",17.055,17.055,16.6526,16.7624,1869300.0],["2014-05-28",16.7551,16.8868,16.6746,16.7624,1337700.0],["2014-05-29",16.7843,16.8282,16.6014,16.6673,1876400.0],["2014-05-30",16.6526,16.6819,16.4331,16.6307,1915700.0],["2014-06-02",16.6307,16.8502,16.5502,16.7551,2943700.0],["2014-06-03",16.7185,17.0916,16.638,17.0843,3080300.0],["2014-06-04",17.0989,17.3843,17.0843,17.2965,2912800.0],["2014-06-05",17.4428,17.5233,17.2672,17.3477,2556000.0],["2014-06-06",17.4794,17.7428,17.4501,17.5965,2799600.0],["2014-06-09",17.5745,17.7794,17.5599,17.7062,7254800.0],["2014-06-10",17.7062,17.7062,17.5672,17.6477,1930600.0],["2014-06-11",17.5745,17.7574,17.5672,17.6843,1517400.0],["2014-06-12",17.7062,17.8745,17.5891,17.7355,2399800.0],["2014-06-13",17.7428,17.7428,17.4135,17.4721,1532100.0],["2014-06-16",17.4867,17.5306,17.2818,17.4135,1518300.0],["2014-06-17",17.4135,17.6257,17.3038,17.5599,1518100.0],["2014-06-18",17.5599,17.7794,17.3916,17.7574,2910800.0],["2014-06-19",17.8086,17.8525,17.7062,17.7647,2332600.0],["2014-06-20",17.7867,17.7867,17.5672,17.5891,2524100.0],["2014-06-23",17.6038,17.6038,17.4721,17.4721,2036400.0],["2014-06-24",17.4355,17.4794,17.2014,17.2526,1948400.0],["2014-06-25",17.2526,17.3331,17.2014,17.2818,1191300.0],["2014-06-26",17.2818,17.4648,17.2379,17.4648,1238600.0],["2014-06-27",17.3989,17.7208,17.3916,17.7062,2657400.0],["2014-06-30",17.6989,18.0647,17.6696,17.8013,2537600.0],["2014-07-01",17.9038,18.1745,17.816,17.9184,2047600.0],["2014-07-02",17.8964,18.1598,17.8452,18.0794,1586500.0],["2014-07-03",18.2037,18.233,17.9696,18.1891,869400.0],["2014-07-07",18.1306,18.3574,18.0062,18.2915,1948700.0],["2014-07-08",18.2915,18.2989,17.6038,17.9696,2785300.0],["2014-07-09",18.1964,18.255,17.8233,18.1818,3159400.0],["2014-07-10",17.8891,17.9038,17.4574,17.8964,3219400.0],["2014-07-11",17.9184,18.1013,17.794,18.072,3791600.0],["2014-07-14",18.2403,18.4013,18.1745,18.2842,2190300.0],["2014-07-15",18.4013,18.4379,18.2111,18.3574,1872100.0],["2014-07-16",18.4744,18.533,18.2623,18.4598,3546900.0],["2014-07-17",18.4306,18.6427,18.1598,18.2403,2370300.0],["2014-07-18",18.2915,18.4013,18.2476,18.372,2149700.0],["2014-07-21",18.3281,18.5842,18.233,18.4452,2510200.0],["2014-07-22",18.6208,18.7159,18.372,18.4745,3077000.0],["2014-07-23",18.511,18.6208,18.4159,18.5257,2606100.0],["2014-07-24",18.4159,18.5696,17.9403,18.2476,5305400.0],["2014-07-25",18.255,18.4306,18.0428,18.1306,2481900.0],["2014-07-28",18.1745,18.255,17.794,17.8745,3216600.0],["2014-07-29",18.0062,18.0647,17.8086,17.9916,2216000.0],["2014-07-30",18.1379,18.1379,17.7428,17.7867,3489100.0],["2014-07-31",17.6738,17.6814,17.1848,17.245,4561800.0],["2014-08-01",17.4782,17.5835,17.0418,17.2224,4291600.0],["2014-08-04",17.3052,17.4556,17.0794,17.2901,1995100.0],["2014-08-05",17.245,17.3653,17.0418,17.1246,1636400.0],["2014-08-06",17.087,17.3352,17.0418,17.1547,1318900.0],["2014-08-07",17.2374,17.3127,16.9064,17.0418,2211900.0],["2014-08-08",17.087,17.2149,16.9591,17.1396,1517200.0],["2014-08-11",17.26,17.5535,17.102,17.4857,2030900.0],["2014-08-12",17.4933,17.5083,17.2525,17.3127,1632400.0],["2014-08-13",17.4331,17.6061,17.2751,17.5008,1634900.0],["2014-08-14",17.576,17.7415,17.2826,17.3503,2642200.0],["2014-08-15",17.1622,17.3052,16.9891,16.9891,4072900.0],["2014-08-18",17.1171,17.3052,17.0794,17.3052,2863600.0],["2014-08-19",17.4331,17.4707,17.1321,17.2751,2176300.0],["2014-08-20",17.2299,17.4331,17.102,17.2751,2464500.0],["2014-08-21",17.3052,17.3503,17.2224,17.3052,2348700.0],["2014-08-22",17.3052,17.3729,17.1923,17.26,1243900.0],["2014-08-25",17.3202,17.4331,17.2149,17.3654,2113900.0],["2014-08-26",17.3653,17.4782,17.2751,17.3879,1955900.0],["2014-08-27",17.418,17.5158,17.3653,17.5083,1444100.0],["2014-08-28",17.418,17.7716,17.3954,17.5986,2208400.0],["2014-08-29",17.6212,17.8093,17.5835,17.6738,1351600.0],["2014-09-02",17.6889,17.7566,17.4331,17.5384,1687300.0],["2014-09-03",17.6136,17.6136,17.2675,17.4556,2999000.0],["2014-09-04",17.4556,17.4933,17.087,17.2224,2629700.0],["2014-09-05",17.2299,17.2826,17.0268,17.1321,2508400.0],["2014-09-08",17.1246,17.1622,16.6807,16.929,4058000.0],["2014-09-09",16.8913,17.0193,16.8011,16.9591,2393100.0],["2014-09-10",16.929,17.0719,16.8236,16.9741,2545000.0],["2014-09-11",16.9365,17.1622,16.9365,17.1246,2000600.0],["2014-09-12",17.1622,17.2976,17.0794,17.1095,2338100.0],["2014-09-15",17.1246,17.1622,16.8838,17.0192,1321600.0],["2014-09-16",17.0042,17.1772,16.8838,17.0719,1403000.0],["2014-09-17",17.1923,17.3954,16.959,17.0418,2096300.0],["2014-09-18",17.0719,17.1472,16.8537,16.944,2001100.0],["2014-09-19",17.0493,17.087,16.8612,16.9666,1619500.0],["2014-09-22",16.9139,16.9666,16.7032,16.7785,1914700.0],["2014-09-23",16.7409,16.771,16.4399,16.5001,2386600.0],["2014-09-24",16.5227,16.5528,16.1841,16.4625,3318300.0],["2014-09-25",16.4023,16.47,16.2593,16.3948,2626600.0],["2014-09-26",16.455,16.944,16.4173,16.8312,1724900.0],["2014-09-29",16.7108,16.9064,16.5678,16.8312,2142600.0],["2014-09-30",16.8537,16.944,16.628,16.7785,2038000.0],["2014-10-01",16.7409,16.7634,16.2819,16.2969,3581400.0],["2014-10-02",16.2593,16.2744,15.4543,16.1164,6052100.0],["2014-10-03",16.3346,16.3571,16.154,16.2744,2573300.0],["2014-10-06",16.3948,16.628,16.3045,16.4775,2817700.0],["2014-10-07",16.4023,16.6054,16.1389,16.1916,3137700.0],["2014-10-08",16.2894,16.4775,15.7326,16.3948,4623500.0],["2014-10-09",16.312,16.3496,15.7176,15.7853,3689300.0],["2014-10-10",15.7627,15.7853,15.3263,15.4467,4591900.0],["2014-10-13",15.4618,15.522,14.9727,15.0329,3772200.0],["2014-10-14",15.0705,15.1608,14.8072,15.0103,4142400.0],["2014-10-15",14.8298,15.0931,14.1752,15.0103,8263000.0],["2014-10-16",14.7244,15.0705,14.2579,14.9802,5467500.0],["2014-10-17",15.2285,15.6574,15.0705,15.4091,4456100.0],["2014-10-20",15.4317,15.8907,15.3715,15.8154,3625300.0],["2014-10-21",15.9885,16.4625,15.7703,16.4625,4108200.0],["2014-10-22",16.5528,16.7258,16.0562,16.0788,7538800.0],["2014-10-23",16.2292,16.6205,16.1841,16.3722,4939300.0],["2014-10-24",16.4023,16.9816,16.4023,16.929,3925000.0],["2014-10-27",16.9064,16.9139,16.5452,16.8462,5509400.0],["2014-10-28",16.9666,17.2525,16.8011,17.0192,2266300.0],["2014-10-29",17.0268,17.1396,16.7183,16.7409,3871600.0],["2014-10-30",16.7409,16.81,16.3953,16.4567,4229900.0],["2014-10-31",16.6794,16.7946,16.5412,16.5566,3664700.0],["2014-11-03",16.6026,16.7101,16.2647,16.2955,3956100.0],["2014-11-04",16.2647,16.3953,16.0881,16.3185,3300300.0],["2014-11-05",16.5105,16.5105,16.0651,16.3339,2900000.0],["2014-11-06",16.3339,16.3646,16.1495,16.3262,1887900.0],["2014-11-07",16.3339,16.4644,16.1803,16.426,2544400.0],["2014-11-10",16.426,16.8484,16.426,16.7716,3026400.0],["2014-11-11",16.7485,16.8023,16.5642,16.7101,1702200.0],["2014-11-12",16.6564,16.9175,16.5566,16.8868,2600800.0],["2014-11-13",16.8944,17.1248,16.7485,16.9405,3365200.0],["2014-11-14",16.9328,17.1632,16.9021,17.0327,3260500.0],["2014-11-17",16.9866,17.1863,16.9482,17.1632,3462000.0],["2014-11-18",17.3322,17.5625,17.1863,17.4243,3865400.0],["2014-11-19",17.432,17.6854,17.3782,17.5318,3198800.0],["2014-11-20",17.432,17.6086,17.2246,17.6086,2080600.0],["2014-11-21",17.6624,17.7161,17.4704,17.5702,2242000.0],["2014-11-24",17.6393,17.6854,17.2323,17.2707,3934100.0],["2014-11-25",17.3091,17.3091,17.1325,17.1479,3888900.0],["2014-11-26",17.24,17.3245,17.1632,17.2784,3276200.0],["2014-11-28",17.24,17.24,16.9559,17.1095,1615300.0],["2014-12-01",16.9712,16.9789,16.2187,16.4721,6097600.0],["2014-12-02",16.6334,16.8561,16.5105,16.6641,3578400.0],["2014-12-03",16.6641,16.9712,16.6641,16.8791,2184900.0],["2014-12-04",16.9175,17.1095,16.8714,17.0864,2107200.0],["2014-12-05",17.1402,17.4474,17.0634,17.217,6348600.0],["2014-12-08",17.217,17.3168,16.8177,16.9098,1524800.0],["2014-12-09",16.6948,17.0327,16.5949,17.025,2509700.0],["2014-12-10",17.0557,17.0864,16.7716,16.8407,2731800.0],["2014-12-11",16.9482,17.24,16.8484,17.1018,1946600.0],["2014-12-12",16.9559,17.0173,16.7409,16.9098,2858900.0],["2014-12-15",17.0864,17.2707,16.8407,16.9636,3708400.0],["2014-12-16",16.856,17.24,16.7562,16.7562,2215000.0],["2014-12-17",16.833,17.2707,16.8253,17.1709,4003900.0],["2014-12-18",17.3245,17.432,17.1632,17.263,2293200.0],["2014-12-19",17.2477,17.4934,17.2323,17.2707,1675000.0],["2014-12-22",17.2784,17.3859,17.1402,17.3398,1801100.0],["2014-12-23",17.4627,17.6547,17.3398,17.5856,1900700.0],["2014-12-24",17.6547,17.9004,17.6009,17.7699,1397300.0],["2014-12-26",17.8544,18.0079,17.7545,17.7545,1627200.0],["2014-12-29",17.7008,17.9695,17.5856,17.6317,1791200.0],["2014-12-30",17.624,18.0156,17.6086,17.839,1889900.0],["2014-12-31",17.8544,18.1155,17.7622,17.8236,1610100.0],["2015-01-02",18.0387,18.1462,17.8313,18.0387,2330100.0],["2015-01-05",18.0387,18.1385,17.7084,17.9235,2381500.0],["2015-01-06",17.9849,18.0156,17.3859,17.7468,2315800.0],["2015-01-07",17.9619,18.2383,17.8236,18.0771,2230200.0],["2015-01-08",18.223,18.2844,17.9158,17.9695,1989900.0],["2015-01-09",17.9695,18.2614,17.8236,18.2306,2034300.0],["2015-01-12",18.2383,18.3228,17.7852,18.0233,1964500.0],["2015-01-13",18.1001,18.3689,17.9004,18.2153,2529900.0],["2015-01-14",17.9081,18.1539,17.6777,17.8467,2355600.0],["2015-01-15",17.9235,18.0771,17.4397,17.5165,2172400.0],["2015-01-16",17.4781,17.647,17.1709,17.624,3874700.0],["2015-01-20",17.6854,17.8851,17.4934,17.862,1801900.0],["2015-01-21",17.7929,18.0463,17.7929,18.0079,2029300.0],["2015-01-22",18.1615,18.6991,18.0847,18.4457,2908600.0],["2015-01-23",18.4073,18.7375,18.3996,18.63,2107700.0],["2015-01-26",18.653,18.9525,18.5839,18.8987,2824600.0],["2015-01-27",18.7298,18.9679,18.5378,18.9064,2810600.0],["2015-01-28",18.9678,19.0062,18.6223,18.7298,3108100.0],["2015-01-29",18.7298,18.7605,18.3305,18.6376,1656900.0],["2015-01-30",18.5455,18.7912,18.438,18.438,2295900.0],["2015-02-02",18.4687,18.676,18.3612,18.4687,3298600.0],["2015-02-03",18.5992,18.7451,18.5224,18.7451,2142100.0],["2015-02-04",18.7298,18.7375,18.438,18.6376,1901800.0],["2015-02-05",18.7221,19.0446,18.5685,18.9602,1779900.0],["2015-02-06",18.9602,19.0523,18.8527,18.9832,1459800.0],["2015-02-09",18.9371,19.2289,18.7451,19.1829,2981800.0],["2015-02-10",18.2844,18.8143,17.8544,18.6376,5974300.0],["2015-02-11",18.5839,18.7912,18.3535,18.6376,3844900.0],["2015-02-12",18.6223,18.8834,18.4687,18.7068,3757600.0],["2015-02-13",18.8143,18.9448,18.5148,18.7528,4515400.0],["2015-02-17",18.7989,18.9525,18.6453,18.7068,3582400.0],["2015-02-18",18.8392,18.847,18.6133,18.7223,3233600.0],["2015-02-19",18.6834,18.9093,18.6522,18.8548,1345900.0],["2015-02-20",18.8314,18.886,18.6288,18.886,1529800.0],["2015-02-23",18.7769,18.8782,18.6055,18.6756,2057900.0],["2015-02-24",18.6756,18.7379,18.4808,18.5509,2512600.0],["2015-02-25",18.512,18.5431,18.1925,18.3562,2356500.0],["2015-02-26",18.3873,18.3873,18.1458,18.3016,1733700.0],["2015-02-27",18.2704,18.2782,17.7173,17.803,4168100.0],["2015-03-02",17.7796,18.5509,17.7718,18.3873,2883600.0],["2015-03-03",18.3873,18.5431,18.2315,18.286,1389400.0],["2015-03-04",18.2782,18.6444,18.099,18.5198,2666800.0],["2015-03-05",18.5198,18.7457,18.4107,18.4419,2705900.0],["2015-03-06",18.4964,18.6444,18.3484,18.473,3043000.0],["2015-03-09",18.473,18.5431,18.0133,18.1302,1694300.0],["2015-03-10",18.0367,18.0679,17.4991,17.7796,3463700.0],["2015-03-11",17.803,17.8965,17.6238,17.8186,1342100.0],["2015-03-12",17.9043,17.99,17.7406,17.9432,1917800.0],["2015-03-13",17.7874,17.9043,17.5692,17.8186,1495900.0],["2015-03-16",17.8186,17.9978,17.7562,17.8809,1718900.0],["2015-03-17",17.8108,17.9432,17.7484,17.9276,1183000.0],["2015-03-18",17.9198,18.0757,17.7796,17.8887,2030200.0],["2015-03-19",17.8341,17.8731,17.6004,17.7718,1260400.0],["2015-03-20",17.8497,18.099,17.7796,18.0133,1738100.0],["2015-03-23",18.0133,18.1146,17.9588,18.0133,1285000.0],["2015-03-24",18.0367,18.0757,17.7562,17.9354,1651500.0],["2015-03-25",17.9666,17.9978,17.6549,17.7874,1987000.0],["2015-03-26",17.7329,17.7329,17.4212,17.6004,1409900.0],["2015-03-27",17.5459,17.7017,17.5069,17.6471,1497300.0],["2015-03-30",17.6705,17.8341,17.577,17.7406,2100400.0],["2015-03-31",17.6861,17.8419,17.5848,17.7718,2004700.0],["2015-04-01",17.7562,18.0367,17.7329,17.9822,2081200.0],["2015-04-02",17.9978,18.0289,17.7796,17.8809,1400300.0],["2015-04-06",17.7952,17.9822,17.7329,17.803,3688200.0],["2015-04-07",17.7796,17.803,17.5459,17.616,2220400.0],["2015-04-08",17.5537,17.616,17.4368,17.5381,1828100.0],["2015-04-09",17.5069,17.6471,17.4134,17.5147,1747700.0],["2015-04-10",17.5303,17.7406,17.4991,17.6861,1460300.0],["2015-04-13",17.6861,17.8419,17.6394,17.8186,1724800.0],["2015-04-14",17.8497,17.8731,17.5692,17.7562,1791700.0],["2015-04-15",17.7718,17.9666,17.6783,17.8653,1876000.0],["2015-04-16",17.9666,18.3094,17.8887,18.2003,4012900.0],["2015-04-17",18.1146,18.1692,17.9043,18.0055,1449000.0],["2015-04-20",18.1068,18.2627,17.9432,18.0757,1625700.0],["2015-04-21",18.1146,18.1692,17.8965,18.0445,1869400.0],["2015-04-22",18.0133,18.2315,17.8809,18.2081,2290700.0],["2015-04-23",18.2081,18.5353,18.099,18.3406,3119500.0],["2015-04-24",18.4029,18.4029,18.0523,18.2237,2685800.0],["2015-04-27",18.1614,18.2159,17.99,18.1302,2617700.0],["2015-04-28",18.0601,18.1925,17.9043,18.1692,1967100.0],["2015-04-29",18.1458,18.2627,18.0523,18.1068,2784200.0],["2015-04-30",18.2499,18.2499,17.8922,17.8922,2022100.0],["2015-05-01",17.9558,18.1068,17.9558,17.9797,1670600.0],["2015-05-04",18.0432,18.2499,18.0432,18.0989,2152100.0],["2015-05-05",18.1625,18.3453,18.1068,18.1386,2645500.0],["2015-05-06",18.2022,18.2658,17.9797,18.0194,1754800.0],["2015-05-07",17.9717,18.0671,17.8525,17.8843,2437500.0],["2015-05-08",18.0194,18.0989,17.9399,17.9797,2624800.0],["2015-05-11",18.0035,18.0353,17.932,18.0035,1870100.0],["2015-05-12",17.9479,18.0353,17.8604,18.0273,1715400.0],["2015-05-13",18.0353,18.1784,18.0194,18.0989,2166000.0],["2015-05-14",18.1784,18.2817,18.1307,18.2102,2194700.0],["2015-05-15",18.2102,18.3055,18.1307,18.2896,2158200.0],["2015-05-18",18.3453,18.4327,18.2022,18.3771,3556600.0],["2015-05-19",18.4009,18.5519,18.3055,18.3771,3037300.0],["2015-05-20",18.4009,18.4009,18.2499,18.2817,2040800.0],["2015-05-21",18.2499,18.2976,18.1625,18.2658,2733600.0],["2015-05-22",18.2658,18.2817,18.1545,18.234,1554200.0],["2015-05-26",18.2022,18.2737,18.083,18.2261,2425200.0],["2015-05-27",18.234,18.3453,18.2022,18.2658,4007100.0],["2015-05-28",18.2102,18.2817,18.1625,18.2817,1941200.0],["2015-05-29",18.1704,18.2817,18.1625,18.242,1807300.0],["2015-06-01",18.2737,18.3135,18.1466,18.1784,1362900.0],["2015-06-02",18.2181,18.2738,18.083,18.2181,2387300.0],["2015-06-03",18.3214,18.4486,18.2896,18.4327,3168500.0],["2015-06-04",18.4407,18.5599,18.3612,18.4486,2241700.0],["2015-06-05",18.5202,18.5281,18.3691,18.4804,2657300.0],["2015-06-08",18.4804,18.5678,18.242,18.3373,1820600.0],["2015-06-09",18.3214,18.3373,17.9638,18.1625,1813600.0],["2015-06-10",18.242,18.3532,18.1307,18.3214,2205600.0],["2015-06-11",18.3214,18.544,18.3214,18.5281,1394400.0],["2015-06-12",18.5043,18.5043,18.2658,18.3612,1321400.0],["2015-06-15",18.1943,18.3055,18.1704,18.2579,2060400.0],["2015-06-16",18.234,18.2817,18.1625,18.2102,1531900.0],["2015-06-17",18.2738,18.2817,18.0194,18.1148,2486300.0],["2015-06-18",18.1625,18.3771,18.1307,18.2896,2513800.0],["2015-06-19",18.3135,18.3453,18.1704,18.2817,1999800.0],["2015-06-22",18.393,18.4009,18.242,18.385,1376600.0],["2015-06-23",18.385,18.5758,18.3691,18.5043,2142200.0],["2015-06-24",18.4645,18.5122,18.3373,18.5122,2656200.0],["2015-06-25",18.5202,18.5996,18.4089,18.4884,5225000.0],["2015-06-26",18.544,18.5758,18.2499,18.3532,1691800.0],["2015-06-29",18.1625,18.3055,17.9876,18.1148,2760400.0],["2015-06-30",18.2817,18.2817,18.0035,18.1625,1479500.0],["2015-07-01",18.3453,18.3532,18.1943,18.3055,1462900.0],["2015-07-02",18.3373,18.4963,18.2261,18.4963,1700400.0],["2015-07-06",18.3612,18.4963,18.2896,18.4009,1585700.0],["2015-07-07",18.4645,18.4963,18.083,18.3453,2220000.0],["2015-07-08",18.2499,18.2738,17.765,17.8207,2416800.0],["2015-07-09",17.9717,18.1307,17.9002,18.1307,1459300.0],["2015-07-10",18.3214,18.4884,18.242,18.4168,2218100.0],["2015-07-13",18.4645,18.7268,18.4407,18.6871,2350300.0],["2015-07-14",18.6871,18.9335,18.6473,18.9335,2958700.0],["2015-07-15",18.9335,19.1719,18.8699,19.1083,2909800.0],["2015-07-16",19.1958,19.2276,19.0209,19.1878,2200500.0],["2015-07-17",19.1878,19.1958,19.0766,19.1958,1263200.0],["2015-07-20",19.2276,19.2355,18.8381,18.8858,1892100.0],["2015-07-21",18.9414,19.2673,18.8858,19.2355,2291800.0],["2015-07-22",19.1878,19.3389,19.0527,19.1481,2247700.0],["2015-07-23",19.3945,19.7045,19.2196,19.2912,4224400.0],["2015-07-24",19.4899,19.6091,19.1401,19.1719,2961500.0],["2015-07-27",19.0368,19.0448,18.6871,18.8778,3287600.0],["2015-07-28",19.0766,19.323,18.9176,19.2355,3464500.0],["2015-07-29",19.3309,19.633,19.2991,19.5535,3228700.0],["2015-07-30",19.6424,19.7233,19.4241,19.4403,2040100.0],["2015-07-31",19.4726,19.5616,19.2947,19.327,1898100.0],["2015-08-03",19.327,19.4564,19.2138,19.3998,1932200.0],["2015-08-04",19.416,19.505,19.2866,19.3594,1503100.0],["2015-08-05",19.3837,19.4079,19.1087,19.2462,2948200.0],["2015-08-06",19.3513,19.3998,18.6316,18.8014,2987400.0],["2015-08-07",18.8176,18.9793,18.2758,18.5993,2824300.0],["2015-08-10",18.7529,18.8661,18.6154,18.8176,2375500.0],["2015-08-11",18.4699,18.5993,18.3647,18.4213,1927400.0],["2015-08-12",18.2515,18.3567,17.7097,18.3081,3443200.0],["2015-08-13",18.389,18.4537,18.0574,18.389,1810800.0],["2015-08-14",18.4375,18.5346,18.2839,18.486,1856200.0],["2015-08-17",17.8876,18.1868,17.8876,17.9442,4749500.0],["2015-08-18",17.9119,17.9119,17.5237,17.7097,4233100.0],["2015-08-19",17.6288,17.7016,17.3135,17.3862,3408400.0],["2015-08-20",17.1922,17.1922,16.2137,16.3916,6836600.0],["2015-08-21",16.1247,16.2056,15.5102,15.8094,7960400.0],["2015-08-24",14.3376,15.7123,6.4693,15.1139,7070500.0],["2015-08-25",15.7689,15.9792,15.2756,15.2837,5663600.0],["2015-08-26",15.777,15.9468,15.3242,15.8094,4871200.0],["2015-08-27",16.1733,16.7797,15.9873,16.4482,4552700.0],["2015-08-28",16.3673,16.4401,16.06,16.1005,1889100.0],["2015-08-31",16.0358,16.0762,15.4293,15.4374,2954200.0],["2015-09-01",15.1948,15.4697,14.8794,14.9764,3758700.0],["2015-09-02",15.2918,15.308,14.7258,14.9764,3677800.0],["2015-09-03",15.0573,15.591,15.0007,15.3161,3926800.0],["2015-09-04",15.1786,15.308,14.9279,15.1543,2674400.0],["2015-09-08",15.4616,15.8094,15.3403,15.7528,1800000.0],["2015-09-09",16.0115,16.1652,15.1543,15.2918,2880800.0],["2015-09-10",15.308,15.3808,14.8066,14.8551,4059300.0],["2015-09-11",14.839,15.0169,14.7581,14.9603,2477200.0],["2015-09-14",14.9683,15.1058,14.7419,14.8794,1167900.0],["2015-09-15",14.9117,15.3161,14.8228,15.2756,1492800.0],["2015-09-16",15.2433,15.3646,15.0411,15.3322,1465000.0],["2015-09-17",15.3403,15.9468,15.2352,15.7366,2594400.0],["2015-09-18",15.4859,15.4859,15.0735,15.2352,2129100.0],["2015-09-21",15.308,15.4131,15.0816,15.2352,2088400.0],["2015-09-22",14.9926,15.0411,14.7985,14.9037,1806000.0],["2015-09-23",14.9441,14.9764,14.4427,14.5478,3608500.0],["2015-09-24",14.3861,14.4023,13.909,14.2729,2774400.0],["2015-09-25",14.4751,14.5802,14.0626,14.1112,2418000.0],["2015-09-28",14.0627,14.1112,13.2459,13.3591,4072800.0],["2015-09-29",13.4238,13.4723,12.9143,13.0437,4787400.0],["2015-09-30",13.1408,13.6341,12.9548,13.5694,3066000.0],["2015-10-01",13.5936,13.9737,13.5047,13.8767,3509300.0],["2015-10-02",13.6664,14.1112,13.4481,14.1031,1837100.0],["2015-10-05",14.2163,14.7743,14.1516,14.7662,2186700.0],["2015-10-06",14.75,15.0654,14.7177,14.8309,4527200.0],["2015-10-07",14.9522,15.4293,14.9198,15.0573,2519000.0],["2015-10-08",15.0007,15.3161,14.8956,15.1705,1447500.0],["2015-10-09",15.2837,15.3242,15.033,15.0977,1215100.0],["2015-10-12",15.1058,15.122,14.6125,14.839,2015500.0],["2015-10-13",14.6691,14.8309,14.4185,14.4751,1987500.0],["2015-10-14",14.5559,14.6611,14.2001,14.2406,2292100.0],["2015-10-15",14.3133,14.4104,14.0869,14.3133,4175000.0],["2015-10-16",14.3942,14.4427,14.2244,14.3942,2838800.0],["2015-10-19",14.3942,14.3942,13.9252,13.9333,3286200.0],["2015-10-20",13.9494,14.0303,13.6745,13.723,4148600.0],["2015-10-21",13.7796,13.9818,13.7473,13.7877,1701000.0],["2015-10-22",13.9171,14.1839,13.8605,14.0626,1915900.0],["2015-10-23",14.2648,14.5559,14.2082,14.3861,2232100.0],["2015-10-26",14.3942,14.4912,14.281,14.3699,3010500.0],["2015-10-27",14.3052,14.4346,13.9413,14.2325,1992400.0],["2015-10-28",12.9144,13.9333,12.8497,13.626,15275400.0],["2015-10-29",13.3429,14.5317,13.0518,13.9899,11625700.0],["2015-10-30",14.0546,14.3699,13.7068,13.8686,6755500.0],["2015-11-02",14.0141,15.1948,13.9899,14.8228,8464000.0],["2015-11-03",14.7904,15.4778,14.6853,15.2837,5826900.0],["2015-11-04",15.4485,15.4815,14.7976,15.2013,6095400.0],["2015-11-05",15.4238,15.8193,15.3579,15.5556,5082400.0],["2015-11-06",15.5639,15.7286,15.2261,15.6463,5874700.0],["2015-11-09",15.6133,15.6133,14.8388,15.0036,2569200.0],["2015-11-10",15.0036,15.2755,14.6328,14.8635,2556500.0],["2015-11-11",14.9377,14.9542,14.6493,14.847,7652200.0],["2015-11-12",14.8223,15.0036,14.7152,14.7482,3364700.0],["2015-11-13",14.6987,15.0201,14.3609,14.5257,2940500.0],["2015-11-16",14.4186,14.6658,14.3033,14.5422,2915300.0],["2015-11-17",14.5669,14.6658,14.1138,14.2291,3367600.0],["2015-11-18",14.3197,14.5669,14.2456,14.4021,3152900.0],["2015-11-19",14.4186,14.6987,14.3692,14.4516,2230600.0],["2015-11-20",14.501,14.5752,14.3445,14.3774,2502000.0],["2015-11-23",14.3857,14.501,14.0231,14.089,2619100.0],["2015-11-24",14.0067,14.089,13.916,14.0314,2435000.0],["2015-11-25",14.0808,14.1879,13.9737,14.0808,4867400.0],["2015-11-27",14.089,14.1714,13.9655,14.089,687800.0],["2015-11-30",14.089,14.122,13.8831,13.9325,2370200.0],["2015-12-01",14.0231,14.0726,13.7924,13.9407,2724000.0],["2015-12-02",13.9325,13.9819,13.6194,13.6606,2263200.0],["2015-12-03",13.743,13.8007,13.331,13.4958,3543700.0],["2015-12-04",13.4958,13.7018,13.3063,13.4546,3743800.0],["2015-12-07",13.3228,13.4711,12.985,13.3146,4418500.0],["2015-12-08",13.0591,13.3063,12.9932,13.1992,4219000.0],["2015-12-09",13.1745,13.4464,12.9356,12.9685,4013700.0],["2015-12-10",13.0427,13.6277,13.0097,13.5205,4542800.0],["2015-12-11",13.2651,13.3887,12.4906,12.5236,6860500.0],["2015-12-14",12.4906,12.5648,11.8068,11.9057,6583100.0],["2015-12-15",12.0292,12.6966,11.9716,12.5483,5431700.0],["2015-12-16",12.6884,12.7708,12.367,12.6719,3875400.0],["2015-12-17",12.7543,13.0839,12.7461,12.985,3623000.0],["2015-12-18",12.8696,13.1745,12.7461,12.8202,4412100.0],["2015-12-21",12.8861,13.2486,12.8614,13.0591,3580200.0],["2015-12-22",13.0921,13.0921,12.8696,12.9438,2712400.0],["2015-12-23",13.0344,13.3722,12.9768,13.3393,3594900.0],["2015-12-24",13.2569,13.3146,13.1168,13.2157,2753000.0],["2015-12-28",13.1498,13.1663,12.9356,13.0179,4003900.0],["2015-12-29",13.1086,13.158,12.6884,12.9026,3852000.0],["2015-12-30",12.6719,12.9603,12.6637,12.8614,2911600.0],["2015-12-31",12.7873,13.0756,12.7049,12.8449,3330200.0],["2016-01-04",12.606,13.0839,12.5318,13.0015,2812400.0],["2016-01-05",13.0179,13.158,12.6389,12.7296,3559500.0],["2016-01-06",12.4577,12.6884,12.2764,12.4742,4825200.0],["2016-01-07",12.1858,12.4247,11.848,11.9386,3450600.0],["2016-01-08",12.0952,12.1281,11.642,11.6667,4460900.0],["2016-01-11",11.6997,11.815,11.0982,11.2712,6110300.0],["2016-01-12",11.3701,11.5184,10.8346,11.1559,5400800.0],["2016-01-13",11.2383,11.5349,10.9746,10.9746,5186800.0],["2016-01-14",11.0241,11.6997,10.472,11.4937,7000800.0],["2016-01-15",10.917,11.2218,10.8758,11.0735,6909200.0],["2016-01-19",11.1229,11.3866,10.851,10.851,6332000.0],["2016-01-20",10.6451,11.3207,10.4556,11.2218,7605400.0],["2016-01-21",11.2218,12.1528,11.1971,11.8397,6306400.0],["2016-01-22",12.1858,12.2682,11.675,11.8727,2614100.0],["2016-01-25",11.8397,11.8892,10.9911,11.0405,3974100.0],["2016-01-26",11.09,11.4855,10.9911,11.3207,3271800.0],["2016-01-27",11.2383,11.3289,10.7274,11.0323,5091700.0],["2016-01-28",11.1312,11.2383,10.8922,11.1476,2428400.0],["2016-01-29",11.1806,11.4113,11.0653,11.23,2751300.0],["2016-02-01",11.1147,11.6173,11.0405,11.4607,2758500.0],["2016-02-02",11.2795,11.2795,10.9746,11.0241,3069600.0],["2016-02-03",11.1312,11.1312,10.5297,10.917,5025400.0],["2016-02-04",10.8758,11.2877,10.8428,11.2383,3703800.0],["2016-02-05",11.263,11.7985,11.263,11.3948,3251200.0],["2016-02-08",11.2136,11.23,10.4803,10.6533,4376100.0],["2016-02-09",10.3814,10.6533,10.1342,10.3979,4672800.0],["2016-02-10",10.5297,10.5462,9.6152,9.6481,7702300.0],["2016-02-11",9.3103,9.6399,8.9725,9.1702,13051800.0],["2016-02-12",9.2526,9.8541,9.2032,9.8376,5623000.0],["2016-02-16",9.9859,10.3072,9.887,10.2825,4687300.0],["2016-02-17",10.0518,10.3979,10.0106,10.3814,6600100.0],["2016-02-18",10.5483,10.7402,10.3063,10.6902,4090500.0],["2016-02-19",10.6067,10.8821,10.5066,10.6985,2776800.0],["2016-02-22",10.832,11.0407,10.7736,10.9823,2408100.0],["2016-02-23",10.8738,11.0073,10.6735,10.8571,2373200.0],["2016-02-24",10.6484,10.7402,10.3397,10.5316,5375600.0],["2016-02-25",10.5149,10.6067,9.9641,10.2312,8151500.0],["2016-02-26",10.3146,10.5233,10.1561,10.2979,6365100.0],["2016-02-29",10.348,10.7486,10.348,10.7152,3382300.0],["2016-03-01",10.7736,10.9071,10.6568,10.8153,1989500.0],["2016-03-02",10.8154,10.9322,10.6318,10.6651,3156300.0],["2016-03-03",10.6067,10.8571,10.5567,10.832,5968100.0],["2016-03-04",10.832,11.3244,10.8237,11.1992,4050800.0],["2016-03-07",11.1492,11.725,11.1408,11.6415,5446700.0],["2016-03-08",11.5247,11.5915,11.1325,11.1325,1792400.0],["2016-03-09",11.266,11.4245,11.1742,11.266,1904900.0],["2016-03-10",11.3077,11.508,11.1575,11.4997,2338700.0],["2016-03-11",11.5831,11.8502,11.5748,11.8084,3605600.0],["2016-03-14",11.7667,11.9169,11.6582,11.775,2727100.0],["2016-03-15",11.6832,11.7333,11.4997,11.6415,2661100.0],["2016-03-16",11.5748,12.0755,11.5748,11.9753,3294400.0],["2016-03-17",11.9586,12.6847,11.8919,12.5511,3043200.0],["2016-03-18",12.5678,12.6179,12.2674,12.3342,3201700.0],["2016-03-21",12.3258,12.5345,12.3091,12.4594,2943100.0],["2016-03-22",12.4093,12.4844,12.184,12.4093,1752900.0],["2016-03-23",12.3759,12.451,11.8168,11.8502,2236800.0],["2016-03-24",11.725,11.725,11.2743,11.5998,2482200.0],["2016-03-28",11.5998,11.9002,11.4746,11.7667,1902000.0],["2016-03-29",11.6832,12.0254,11.4746,11.992,1640100.0],["2016-03-30",12.1089,12.3008,11.9336,12.1005,1924800.0],["2016-03-31",12.0337,12.2591,12.0171,12.2591,1620700.0],["2016-04-01",12.1005,12.1589,11.8502,11.9753,1217000.0],["2016-04-04",11.8919,11.9753,11.6415,11.6832,1609700.0],["2016-04-05",11.5748,11.5915,11.024,11.1575,2978700.0],["2016-04-06",11.1742,11.2493,10.9405,11.241,2427600.0],["2016-04-07",11.0907,11.2159,10.9739,11.0991,3339600.0],["2016-04-08",11.2493,11.3995,10.8821,10.8905,2040400.0],["2016-04-11",10.9155,11.0907,10.8905,11.0073,2649900.0],["2016-04-12",11.0323,11.0991,10.8487,11.0824,3266100.0],["2016-04-13",11.1492,11.5247,11.0824,11.4997,2831800.0],["2016-04-14",11.483,11.483,11.0824,11.4412,2795800.0],["2016-04-15",11.3995,11.5914,11.3578,11.4079,2129400.0],["2016-04-18",11.3912,11.6999,11.3494,11.6415,1846500.0],["2016-04-19",11.6749,12.0588,11.6332,11.9837,3300000.0],["2016-04-20",12.0504,12.3842,11.992,12.3592,2715600.0],["2016-04-21",12.3592,12.5511,12.2257,12.4093,2876300.0],["2016-04-22",12.426,12.6096,12.3592,12.4677,2088000.0],["2016-04-25",11.9503,12.3676,11.8168,12.0922,3546300.0],["2016-04-26",12.1172,12.4844,12.1005,12.1172,2019500.0],["2016-04-27",11.9837,12.1422,11.7417,11.992,2214600.0],["2016-04-28",11.9336,12.0838,11.5998,11.6165,2370000.0],["2016-04-29",11.5915,11.7166,11.1158,11.3494,2401500.0],["2016-05-02",11.3494,11.4663,11.2159,11.2159,3534400.0],["2016-05-03",11.1399,11.444,10.9119,11.4017,4023100.0],["2016-05-04",11.3679,11.5706,11.0555,11.3088,3945100.0],["2016-05-05",11.3595,11.4777,11.0977,11.123,1791000.0],["2016-05-06",11.0301,11.3679,11.0217,11.123,1831600.0],["2016-05-09",11.0554,11.1568,10.9794,11.0217,1780700.0],["2016-05-10",11.0217,11.1906,10.971,10.9794,3304500.0],["2016-05-11",10.9541,11.0639,10.8528,10.8528,2595900.0],["2016-05-12",10.8612,10.9794,10.6585,10.9625,2440200.0],["2016-05-13",10.8612,11.0639,10.6754,10.7007,2295100.0],["2016-05-16",10.7345,11.047,10.7345,10.9879,3438800.0],["2016-05-17",10.9457,11.4017,10.9288,11.0892,2719600.0],["2016-05-18",11.0808,11.3933,10.9794,11.0892,1917800.0],["2016-05-19",11.047,11.0639,10.5572,10.8274,5565400.0],["2016-05-20",10.9119,11.2075,10.8696,11.0217,2978900.0],["2016-05-23",10.895,11.1484,10.895,11.0301,2482000.0],["2016-05-24",11.0639,11.3257,11.0555,11.3004,2861900.0],["2016-05-25",11.3088,11.5791,11.3088,11.4608,4073100.0],["2016-05-26",11.4608,11.52,11.3342,11.3342,1977300.0],["2016-05-27",11.3004,11.4693,11.199,11.4186,1430400.0],["2016-05-31",11.4271,11.5115,11.3426,11.4102,1797300.0],["2016-06-01",11.3088,11.5538,11.2244,11.5115,1647100.0],["2016-06-02",11.4017,11.5706,11.4017,11.5369,1467300.0],["2016-06-03",11.4271,11.4777,11.3342,11.4355,1960200.0],["2016-06-06",11.4355,11.9,11.4017,11.8578,2279500.0],["2016-06-07",11.8831,12.0858,11.8747,11.8831,3621400.0],["2016-06-08",11.8578,12.0098,11.7227,11.748,2105800.0],["2016-06-09",11.672,11.6973,11.4355,11.52,2151900.0],["2016-06-10",11.3426,11.3848,11.199,11.2919,3163500.0],["2016-06-13",11.1737,11.3342,11.0217,11.0723,2745900.0],["2016-06-14",11.0048,11.1652,10.7176,10.743,2727100.0],["2016-06-15",10.8105,10.9625,10.6838,10.7176,3858800.0],["2016-06-16",10.6247,10.6585,10.2784,10.4811,2842600.0],["2016-06-17",10.5149,10.6838,10.4642,10.5234,2191300.0],["2016-06-20",10.6838,10.9794,10.6585,10.7936,2585300.0],["2016-06-21",10.8528,11.0892,10.7936,11.047,2248500.0],["2016-06-22",11.0639,11.2244,10.9794,10.9879,2110900.0],["2016-06-23",11.1652,11.3257,11.0977,11.1906,2662100.0],["2016-06-24",10.5149,10.9034,10.4305,10.4896,4347400.0],["2016-06-27",10.3122,10.3122,10.0504,10.118,4007600.0],["2016-06-28",10.4727,10.5571,10.0504,10.1433,2318000.0],["2016-06-29",10.3122,10.574,10.1855,10.5403,1909400.0],["2016-06-30",10.5149,10.6416,10.346,10.422,1903900.0],["2016-07-01",10.346,10.5149,10.346,10.422,1595300.0],["2016-07-05",10.3122,10.3629,10.0926,10.1855,3207100.0],["2016-07-06",10.1264,10.1686,9.8224,10.1349,3974600.0],["2016-07-07",10.2193,10.3798,10.1264,10.2109,3116400.0],["2016-07-08",10.346,10.4474,10.2784,10.3882,3093300.0],["2016-07-11",10.4051,10.5656,10.3545,10.5403,3443600.0],["2016-07-12",10.6585,10.6923,10.4389,10.5403,4814900.0],["2016-07-13",10.498,10.5487,10.2615,10.4727,3177000.0],["2016-07-14",10.574,10.6754,10.5572,10.6163,2066400.0],["2016-07-15",10.6163,10.9203,10.6078,10.8528,2264700.0],["2016-07-18",10.8528,11.0892,10.8528,10.9119,1934800.0],["2016-07-19",11.0048,11.047,10.8696,11.0301,2655500.0],["2016-07-20",11.0132,11.5791,10.9794,11.5537,7604500.0],["2016-07-21",11.5537,11.7396,11.4524,11.6973,2626300.0],["2016-07-22",11.6973,11.9254,11.5622,11.9085,3044900.0],["2016-07-25",12.0352,12.0352,11.6889,11.7564,3919200.0],["2016-07-26",11.8493,12.2379,11.5369,12.221,5613700.0],["2016-07-27",12.2463,12.6095,12.0774,12.4321,4972800.0],["2016-07-28",12.373,12.4405,12.1787,12.3983,2893600.0],["2016-07-29",12.3308,12.4068,12.1534,12.1956,1930800.0],["2016-08-01",12.2125,12.6095,12.2125,12.2885,3257100.0],["2016-08-02",12.3139,12.4321,11.824,11.9422,2519400.0],["2016-08-03",11.9081,12.3523,11.8995,12.1814,3787200.0],["2016-08-04",12.1985,12.4719,12.19,12.3779,1820900.0],["2016-08-05",12.4548,12.6,12.3865,12.4975,1942000.0],["2016-08-08",12.5573,12.8136,12.5402,12.694,3171900.0],["2016-08-09",12.5829,12.7965,12.5829,12.7025,1356500.0],["2016-08-10",12.6513,12.6854,12.3865,12.4975,1693500.0],["2016-08-11",12.5146,12.7025,12.5146,12.6513,1424800.0],["2016-08-12",12.6086,12.7025,12.5573,12.6256,1194900.0],["2016-08-15",12.6427,12.8734,12.6427,12.7452,1946800.0],["2016-08-16",12.7196,12.8563,12.6,12.6171,1686200.0],["2016-08-17",12.6342,12.6598,12.4206,12.5402,1275200.0],["2016-08-18",12.5231,12.8734,12.5231,12.8563,1705000.0],["2016-08-19",12.8563,12.9588,12.7623,12.8905,1577000.0],["2016-08-22",12.8136,12.9075,12.6684,12.8905,1974800.0],["2016-08-23",12.9161,12.9246,12.7623,12.7879,1992300.0],["2016-08-24",12.7452,12.8477,12.6256,12.6427,1033800.0],["2016-08-25",12.6,12.7025,12.4804,12.5402,1147400.0],["2016-08-26",12.5402,12.7111,12.4377,12.4462,1281500.0],["2016-08-29",12.4463,12.694,12.4377,12.6427,850900.0],["2016-08-30",12.6,12.7452,12.6,12.694,826000.0],["2016-08-31",12.6854,12.8221,12.489,12.805,1152200.0],["2016-09-01",12.805,12.9075,12.5488,12.6256,864900.0],["2016-09-02",12.6513,12.7965,12.6342,12.6427,842900.0],["2016-09-06",12.6513,12.805,12.4548,12.6769,1453300.0],["2016-09-07",12.6684,12.9161,12.5573,12.8136,1868500.0],["2016-09-08",12.8905,13.1809,12.8221,13.0528,1559500.0],["2016-09-09",12.9844,13.0271,12.5658,12.5915,1768600.0],["2016-09-12",12.489,12.7623,12.3181,12.7111,1437100.0],["2016-09-13",12.5658,12.5915,12.3437,12.4377,1574200.0],["2016-09-14",12.4719,12.5573,12.3096,12.3608,1031700.0],["2016-09-15",12.3608,12.7709,12.3352,12.5915,1252900.0],["2016-09-16",12.4548,12.5402,12.2071,12.2583,1805500.0],["2016-09-19",12.2669,12.4548,12.1729,12.2839,1374900.0],["2016-09-20",12.4121,12.4206,12.2412,12.2839,1152200.0],["2016-09-21",12.3437,12.4633,12.1644,12.3096,1458500.0],["2016-09-22",12.4206,12.4719,12.2583,12.3694,1311900.0],["2016-09-23",12.2669,12.395,12.19,12.2498,1061500.0],["2016-09-26",12.1729,12.1729,11.9166,12.0191,1621700.0],["2016-09-27",11.9508,12.0704,11.8825,11.9679,1286100.0],["2016-09-28",11.985,12.1046,11.9337,12.0789,1003800.0],["2016-09-29",12.0618,12.2242,11.9935,12.002,1364500.0],["2016-09-30",12.002,12.2669,11.9935,12.1814,5548300.0],["2016-10-03",12.1644,12.3096,12.1473,12.19,1314000.0],["2016-10-04",12.2498,12.2669,12.0875,12.1302,1552900.0],["2016-10-05",12.1558,12.3181,12.1473,12.2669,1254200.0],["2016-10-06",12.2669,12.3096,12.1131,12.1814,1332000.0],["2016-10-07",12.1814,12.2327,12.0789,12.1558,1062100.0],["2016-10-10",12.1729,12.3779,12.1729,12.2754,1295200.0],["2016-10-11",12.2754,12.2839,12.1216,12.1643,2352000.0],["2016-10-12",12.1473,12.1729,11.9337,11.9593,4329100.0],["2016-10-13",11.8825,11.9081,11.6945,11.7629,9175700.0],["2016-10-14",11.891,11.9764,11.6945,11.7458,1284900.0],["2016-10-17",11.7799,11.8312,11.6433,11.6518,1376300.0],["2016-10-18",11.7885,11.8568,11.7031,11.7201,1448800.0],["2016-10-19",11.7201,11.8739,11.7031,11.8568,1510800.0],["2016-10-20",11.8568,11.9508,11.8141,11.8654,3612700.0],["2016-10-21",11.7885,12.1131,11.7885,11.9764,1598000.0],["2016-10-24",12.0789,12.4975,12.0789,12.3694,2632700.0],["2016-10-25",12.5488,12.8734,12.4633,12.7111,7098900.0],["2016-10-26",12.6171,12.9332,12.5915,12.7025,2367500.0],["2016-10-27",12.7282,12.7965,12.5744,12.6,1924200.0],["2016-10-28",12.5402,12.6598,12.3181,12.395,1980000.0],["2016-10-31",12.3267,12.4633,12.1131,12.1216,1961600.0],["2016-11-01",12.2071,12.3865,11.9764,12.0191,2439500.0],["2016-11-02",12.1315,12.2438,11.9414,12.166,3294900.0],["2016-11-03",12.2524,12.2697,11.9673,12.0019,1884900.0],["2016-11-04",11.9414,12.0278,11.7772,11.7858,1375300.0],["2016-11-07",11.9068,12.1315,11.8809,12.0623,3517700.0],["2016-11-08",11.9327,12.0969,11.8463,12.0019,2182800.0],["2016-11-09",11.9154,12.0364,11.734,11.7599,4406900.0],["2016-11-10",11.8377,12.3302,11.7858,12.3129,10375700.0],["2016-11-11",12.2611,12.7968,12.1574,12.7363,4682200.0],["2016-11-14",12.7449,13.1597,12.7363,13.0733,5500900.0],["2016-11-15",13.0474,13.2029,12.9091,13.0042,3780700.0],["2016-11-16",12.8918,12.961,12.7449,12.7536,3518900.0],["2016-11-17",12.7795,13.2807,12.7795,13.1511,4167900.0],["2016-11-18",13.177,13.5053,13.177,13.3066,4208600.0],["2016-11-21",13.3066,13.3844,13.2115,13.3584,3059900.0],["2016-11-22",13.3844,13.4362,13.2547,13.3412,2332400.0],["2016-11-23",13.2893,13.5399,13.2893,13.4362,1811800.0],["2016-11-25",13.4189,13.7732,13.4103,13.7732,1265500.0],["2016-11-28",13.6004,13.6695,13.2634,13.2807,1499300.0],["2016-11-29",13.2634,13.272,13.0819,13.1856,1661000.0],["2016-11-30",13.2461,13.3844,13.1251,13.2202,1701000.0],["2016-12-01",13.3239,13.6436,13.2893,13.5399,3006800.0],["2016-12-02",13.5744,13.5744,13.3498,13.3757,1268800.0],["2016-12-05",13.4362,13.5831,13.4016,13.5399,1829100.0],["2016-12-06",13.5917,13.7386,13.4794,13.7127,8538800.0],["2016-12-07",13.7127,14.1793,13.7041,14.1188,4030900.0],["2016-12-08",14.2571,14.8446,14.1447,14.6805,5193100.0],["2016-12-09",14.6977,15.1816,14.5249,14.8014,5247900.0],["2016-12-12",14.7064,14.8446,14.5076,14.6545,3143600.0],["2016-12-13",14.6891,14.7669,14.4904,14.5595,2194300.0],["2016-12-14",14.4644,14.5854,14.1966,14.2743,1805200.0],["2016-12-15",13.9114,14.6027,13.9114,14.3867,3750400.0],["2016-12-16",14.4472,14.5336,14.3607,14.3867,5213900.0],["2016-12-19",14.3435,14.4299,14.2571,14.3867,1930000.0],["2016-12-20",14.4558,14.7496,14.4558,14.5508,2158000.0],["2016-12-21",14.5249,14.6286,14.3521,14.3607,1275400.0],["2016-12-22",14.3089,14.4558,14.1015,14.1188,1425400.0],["2016-12-23",14.0929,14.0929,13.7991,13.8855,2695200.0],["2016-12-27",13.851,13.9892,13.7213,13.7559,2077600.0],["2016-12-28",13.7127,13.7818,13.4708,13.488,1359000.0],["2016-12-29",13.4794,13.5917,13.3584,13.3671,1638100.0],["2016-12-30",13.3584,13.3671,13.2202,13.2979,1840200.0],["2017-01-03",13.5399,13.6868,13.4016,13.6781,1514600.0],["2017-01-04",13.7905,14.3867,13.7645,14.1534,3192300.0],["2017-01-05",14.1102,14.1966,13.8942,14.1793,1635700.0],["2017-01-06",14.2052,14.5249,14.1534,14.4558,2818200.0],["2017-01-09",14.8533,14.9224,14.4817,14.8101,6670100.0],["2017-01-10",14.8792,15.0347,14.7237,14.7841,3653500.0],["2017-01-11",14.8705,14.957,14.6891,14.9051,2774100.0],["2017-01-12",14.9829,15.0261,14.6977,14.8878,2319300.0],["2017-01-13",14.9051,15.0952,14.7064,14.8878,2577400.0],["2017-01-17",14.7409,14.8533,14.5595,14.6805,3467500.0],["2017-01-18",14.6459,14.8273,14.5681,14.8101,2414400.0],["2017-01-19",14.8101,14.8187,14.6372,14.7236,1932700.0],["2017-01-20",14.7323,14.8965,14.6977,14.8792,1576400.0],["2017-01-23",14.8533,14.9915,14.7928,14.8533,3526000.0],["2017-01-24",14.8965,15.268,14.8533,15.2248,3477200.0],["2017-01-25",15.3371,15.4322,15.1211,15.2853,2644600.0],["2017-01-26",15.3026,15.4063,15.2853,15.3803,1645600.0],["2017-01-27",15.3803,15.3803,15.2767,15.3285,1869500.0],["2017-01-30",15.1989,15.1989,15.0002,15.1557,1372500.0],["2017-01-31",14.9829,15.1902,14.8619,15.0002,2431100.0],["2017-02-01",15.1038,15.3717,15.0606,15.1902,3277500.0],["2017-02-02",15.0866,15.2162,14.9915,15.173,2339200.0],["2017-02-03",15.3717,15.5359,15.2162,15.2162,2164100.0],["2017-02-06",15.1298,15.1902,15.0347,15.0952,1933900.0],["2017-02-07",15.1125,15.5704,15.0606,15.5013,3501800.0],["2017-02-08",15.5013,15.8988,15.4235,15.8729,4020500.0],["2017-02-09",15.8729,15.8729,15.3544,15.7605,5065700.0],["2017-02-10",15.7346,15.8815,15.6396,15.7,4701800.0],["2017-02-13",15.6655,15.7951,15.268,15.5532,5091700.0],["2017-02-14",15.2248,15.6136,15.2075,15.5618,3236400.0],["2017-02-15",15.5445,15.7346,15.51,15.7087,2190700.0],["2017-02-16",15.6738,15.7261,15.5431,15.7,5978900.0],["2017-02-17",15.6477,15.9441,15.6128,15.9092,2947300.0],["2017-02-21",15.8133,15.9964,15.8133,15.9266,2318900.0],["2017-02-22",15.7261,15.9092,15.7261,15.9005,2582000.0],["2017-02-23",15.8917,15.9266,15.7348,15.8569,2182600.0],["2017-02-24",15.6477,15.822,15.421,15.6913,4035300.0],["2017-02-27",15.5431,15.8046,15.1159,15.7959,2952700.0],["2017-02-28",15.5866,15.8133,15.5866,15.7174,2444000.0],["2017-03-01",15.8917,15.9528,15.822,15.8482,6489400.0],["2017-03-02",15.8482,15.9005,15.7523,15.7697,2572000.0],["2017-03-03",15.7348,15.8046,15.6477,15.7697,1504000.0],["2017-03-06",15.6651,15.8656,15.6389,15.7261,2460400.0],["2017-03-07",15.7523,15.7784,15.4733,15.6128,2551500.0],["2017-03-08",15.7,15.7784,15.5954,15.7,2873100.0],["2017-03-09",15.6912,15.8307,15.6302,15.7087,2931700.0],["2017-03-10",15.8133,15.9092,15.7261,15.8743,2576000.0],["2017-03-13",15.8307,15.9964,15.7784,15.9266,2850900.0],["2017-03-14",15.8569,15.9353,15.7871,15.9179,2334600.0],["2017-03-15",16.0051,16.1271,15.9092,16.0661,2077900.0],["2017-03-16",16.0748,16.1184,15.9266,15.9964,1171800.0],["2017-03-17",15.9702,15.9964,15.7697,15.8307,2729000.0],["2017-03-20",15.7784,15.9441,15.7784,15.9092,2150900.0],["2017-03-21",15.9528,15.9615,15.5954,15.6302,4734700.0],["2017-03-22",15.6215,15.9789,15.4559,15.883,3207000.0],["2017-03-23",15.8569,15.9615,15.7871,15.9005,2444000.0],["2017-03-24",15.8917,15.9528,15.761,15.8394,2060600.0],["2017-03-27",15.6128,15.7087,15.2815,15.4123,6646500.0],["2017-03-28",15.3426,15.6913,15.3426,15.5605,4303900.0],["2017-03-29",15.4995,15.5954,15.3861,15.4908,1607100.0],["2017-03-30",15.3949,16.0748,15.3949,16.0138,3730800.0],["2017-03-31",15.8656,16.1446,15.8656,15.8917,2556000.0],["2017-04-03",15.8307,15.883,15.5431,15.639,1566100.0],["2017-04-04",15.5518,15.8046,15.5518,15.7261,1786300.0],["2017-04-05",15.7959,15.8394,15.3513,15.4123,3066100.0],["2017-04-06",15.36,15.5256,15.3251,15.4123,2339800.0],["2017-04-07",15.3077,15.4123,15.1944,15.2118,2498500.0],["2017-04-10",15.1856,15.6041,15.1333,15.5954,2022600.0],["2017-04-11",15.5431,15.6302,15.4297,15.5866,2180000.0],["2017-04-12",15.5169,15.5866,15.2903,15.3164,1790500.0],["2017-04-13",15.2554,15.3687,15.02,15.0549,1321900.0],["2017-04-17",14.7236,15.1856,14.6888,15.0898,1764000.0],["2017-04-18",14.959,15.0374,14.7498,14.8544,2211900.0],["2017-04-19",14.9241,15.02,14.619,14.6975,2489400.0],["2017-04-20",14.7411,15.0636,14.7236,15.0113,2617000.0],["2017-04-21",15.0374,15.0985,14.7759,14.8544,1362200.0],["2017-04-24",15.1159,15.1595,14.959,15.0462,1397800.0],["2017-04-25",15.1246,15.2903,15.0898,15.2467,2212500.0],["2017-04-26",15.2728,15.6477,15.2641,15.4908,3091300.0],["2017-04-27",15.822,16.6414,15.6128,16.3276,10718800.0],["2017-04-28",16.7286,16.8245,16.345,16.5455,3206400.0],["2017-05-01",16.4932,16.5891,16.3015,16.4758,2743100.0],["2017-05-02",16.3451,16.4322,16.2317,16.3363,1445600.0],["2017-05-03",16.3015,16.3189,16.162,16.2143,1197800.0],["2017-05-04",16.2759,16.4078,16.0295,16.0559,1831200.0],["2017-05-05",16.0559,16.3639,15.9856,16.3551,1978500.0],["2017-05-08",16.3639,16.531,16.2847,16.487,1618200.0],["2017-05-09",16.4078,16.7422,16.2759,16.6894,2664000.0],["2017-05-10",16.5838,16.7334,16.5134,16.5662,2541400.0],["2017-05-11",16.5134,16.5926,16.3111,16.443,2315400.0],["2017-05-12",16.3639,16.4342,16.0207,16.1527,2447000.0],["2017-05-15",16.1175,16.4342,16.0823,16.3023,2194500.0],["2017-05-16",16.3199,16.443,16.2847,16.3902,1684400.0],["2017-05-17",16.2319,16.2495,15.7568,15.7744,3135700.0],["2017-05-18",15.6864,16.0383,15.4929,15.9592,2324600.0],["2017-05-19",16.0119,16.4166,15.9943,16.2319,2294100.0],["2017-05-22",16.3287,16.6982,16.3111,16.575,3398700.0],["2017-05-23",16.5046,16.7158,16.3551,16.4518,1582700.0],["2017-05-24",16.5222,16.531,16.3199,16.487,917900.0],["2017-05-25",16.4958,16.5398,16.2759,16.3902,1297500.0],["2017-05-26",16.3375,16.4694,16.2759,16.4254,955000.0],["2017-05-30",16.2935,16.4782,16.2759,16.3727,1084200.0],["2017-05-31",16.3199,16.3902,16.0647,16.2055,1209400.0],["2017-06-01",16.2055,16.531,16.1967,16.5046,1764800.0],["2017-06-02",16.5398,16.6278,16.487,16.531,2396400.0],["2017-06-05",16.5134,16.5486,16.2143,16.2759,2000000.0],["2017-06-06",16.1263,16.3375,16.0559,16.3023,1373000.0],["2017-06-07",16.3199,16.4606,16.2671,16.3111,1828900.0],["2017-06-08",16.2935,16.4694,16.2759,16.399,2377900.0],["2017-06-09",16.4518,16.8389,16.4518,16.6806,3150800.0],["2017-06-12",16.663,16.7334,16.4606,16.4606,1914600.0],["2017-06-13",16.5398,16.8477,16.5398,16.8125,2302300.0],["2017-06-14",16.8037,16.8037,16.2143,16.3639,5055900.0],["2017-06-15",16.1703,16.531,16.1703,16.2143,1031800.0],["2017-06-16",16.2143,16.2583,16.0207,16.0647,1480200.0],["2017-06-19",16.2407,17.8947,16.2143,16.575,5012900.0],["2017-06-20",16.5398,16.619,16.3199,16.3815,2842900.0],["2017-06-21",16.3727,16.5222,16.2231,16.3199,2745900.0],["2017-06-22",16.3902,16.531,16.2319,16.5134,2321200.0],["2017-06-23",16.5662,16.5662,16.2759,16.3023,2597100.0],["2017-06-26",16.2671,16.4254,15.8272,16.0383,3429700.0],["2017-06-27",16.4166,16.6014,15.9855,16.0119,3446300.0],["2017-06-28",16.0823,16.3639,16.0647,16.3111,2352100.0],["2017-06-29",16.3902,16.4078,15.968,16.2055,2800800.0],["2017-06-30",16.2583,16.5662,16.1263,16.3639,2093700.0],["2017-07-03",16.3902,16.6014,16.2935,16.3111,1546800.0],["2017-07-05",16.3551,16.3727,15.968,16.2143,3677300.0],["2017-07-06",16.1615,16.2143,16.0295,16.1175,2340100.0],["2017-07-07",16.1615,16.3287,16.0207,16.3199,2203400.0],["2017-07-10",16.3551,16.707,16.2935,16.5926,2756100.0],["2017-07-11",16.5662,16.7334,16.5222,16.6894,2144900.0],["2017-07-12",16.7949,16.8653,16.663,16.8653,4330600.0],["2017-07-13",16.9357,16.9797,16.7949,16.8565,4980100.0],["2017-07-14",16.9181,17.0941,16.8389,16.9357,2399600.0],["2017-07-17",17.0237,17.2436,16.9357,17.1029,2685000.0],["2017-07-18",17.0765,17.1117,16.707,16.8301,3042700.0],["2017-07-19",16.9005,17.1557,16.7773,17.1029,2964900.0],["2017-07-20",17.1557,17.2788,16.9621,16.9885,3320700.0],["2017-07-21",17.0765,17.2436,17.0237,17.0501,3120900.0],["2017-07-24",17.1117,17.1293,16.8829,16.9797,4093100.0],["2017-07-25",17.0149,17.1996,17.0149,17.1205,2637300.0],["2017-07-26",17.1557,17.1996,16.9885,16.9885,2834300.0],["2017-07-27",17.49,17.6131,16.9357,16.9357,4573100.0],["2017-07-28",16.9445,17.0765,16.5926,16.9797,2884800.0],["2017-07-31",17.0325,17.2172,16.9445,17.0501,3138700.0],["2017-08-01",17.0853,17.3844,17.0853,17.1205,2829100.0],["2017-08-02",17.1381,17.2172,16.9973,17.0237,4108300.0],["2017-08-03",17.0769,17.3698,17.0769,17.219,3941500.0],["2017-08-04",17.29,17.4941,17.29,17.3255,2859300.0],["2017-08-07",17.361,17.4675,17.2722,17.3077,3280100.0],["2017-08-08",17.3077,17.5474,17.2988,17.3255,2935000.0],["2017-08-09",17.3166,17.3166,16.8639,16.9704,3161900.0],["2017-08-10",16.9083,16.9616,16.4113,16.4201,3416000.0],["2017-08-11",16.3758,16.4645,16.1095,16.2781,3739100.0],["2017-08-14",16.4556,16.7397,16.4556,16.5444,2906400.0],["2017-08-15",16.5977,16.6332,16.2337,16.3846,3036600.0],["2017-08-16",16.4468,16.5888,16.2604,16.3136,2328300.0],["2017-08-17",16.3048,16.3491,15.9497,16.003,3563500.0],["2017-08-18",16.074,16.3136,15.9408,16.1006,3505900.0],["2017-08-21",16.074,16.2692,16.0207,16.1006,2719100.0],["2017-08-22",16.3935,16.571,16.2692,16.5444,6146500.0],["2017-08-23",16.4734,16.5622,16.3491,16.4823,2481800.0],["2017-08-24",16.571,16.5888,16.2249,16.2604,2500000.0],["2017-08-25",16.3403,16.4911,16.2071,16.3669,2763400.0],["2017-08-28",16.4823,16.642,16.358,16.5533,3325500.0],["2017-08-29",16.3048,16.429,16.2604,16.3669,2814200.0],["2017-08-30",16.3669,16.9527,16.3669,16.8195,5097300.0],["2017-08-31",16.8906,16.9616,16.6864,16.8728,3461900.0],["2017-09-01",16.9527,16.9882,16.8195,16.8462,3945800.0],["2017-09-05",16.784,16.8462,16.0917,16.287,4180800.0],["2017-09-06",16.4201,16.4468,16.1095,16.2604,3473700.0],["2017-09-07",16.287,16.3403,16.0917,16.2071,3467200.0],["2017-09-08",16.1894,16.287,16.0474,16.1184,2797700.0],["2017-09-11",16.3136,16.6598,16.287,16.5622,3465800.0],["2017-09-12",16.6332,16.8373,16.571,16.6509,3095900.0],["2017-09-13",16.5799,16.7397,16.216,16.4911,3562600.0],["2017-09-14",16.4556,16.7219,16.4201,16.5977,2890700.0],["2017-09-15",16.5444,16.8196,16.5444,16.8018,3418100.0],["2017-09-18",16.9083,17.0858,16.7485,16.8107,3461000.0],["2017-09-19",16.8639,16.9527,16.7663,16.9438,3348700.0],["2017-09-20",16.9172,17.1568,16.8817,17.0858,3412300.0],["2017-09-21",17.1036,17.219,17.0148,17.1391,4077300.0],["2017-09-22",17.0237,17.5474,17.0059,17.5119,4501400.0],["2017-09-25",17.503,17.7604,17.4053,17.4941,4600100.0],["2017-09-26",17.5207,17.6894,17.4852,17.574,4285500.0],["2017-09-27",17.7337,17.7959,17.5207,17.6716,2354400.0],["2017-09-28",17.6716,17.7959,17.6006,17.7426,1484300.0],["2017-09-29",17.7959,18.1332,17.7693,18.0444,4749400.0],["2017-10-02",18.0444,18.1154,17.7426,17.9556,8310400.0],["2017-10-03",17.9556,18.0888,17.8403,18.0,1324200.0],["2017-10-04",17.9823,18.1509,17.929,18.071,1941800.0],["2017-10-05",18.0888,18.3195,18.0888,18.1953,2580400.0],["2017-10-06",18.1509,18.2574,17.9556,18.0178,1918700.0],["2017-10-09",18.0355,18.1065,17.7959,17.929,1908600.0],["2017-10-10",17.9823,18.0355,17.858,17.9734,1752900.0],["2017-10-11",17.8846,17.9734,17.787,17.9645,1441200.0],["2017-10-12",17.9912,17.9912,17.7515,17.7781,1296000.0],["2017-10-13",17.7959,17.8048,17.6184,17.6716,1829700.0],["2017-10-16",18.0178,18.1775,17.9113,17.929,2181600.0],["2017-10-17",17.9645,17.9645,17.7959,17.9113,774500.0],["2017-10-18",17.9734,18.1864,17.9201,17.9468,1603200.0],["2017-10-19",17.8669,18.2485,17.8403,18.071,2494400.0],["2017-10-20",18.1509,18.2397,18.0888,18.0888,1363200.0],["2017-10-23",18.1065,18.2219,18.0089,18.0799,3127400.0],["2017-10-24",18.1775,18.4261,18.1154,18.4172,3197000.0],["2017-10-25",18.4172,18.4349,17.8491,18.213,3249200.0],["2017-10-26",17.6361,18.1864,17.3521,18.0178,2486100.0],["2017-10-27",17.9911,18.0977,17.7515,18.0621,1839400.0],["2017-10-30",17.9468,18.0622,17.6539,17.7959,2899700.0],["2017-10-31",17.6983,17.8136,17.6805,17.7959,1509000.0],["2017-11-01",17.9201,17.9379,17.5651,17.6716,2674300.0],["2017-11-02",17.6716,17.8846,16.9971,17.6627,5246500.0],["2017-11-03",17.5643,17.9761,17.5643,17.9224,3149900.0],["2017-11-06",17.8686,17.985,17.797,17.9671,1833900.0],["2017-11-07",17.9045,18.0119,17.8239,17.8955,2997000.0],["2017-11-08",17.7165,17.8149,17.5732,17.6896,1766700.0],["2017-11-09",17.43,17.6001,17.3673,17.4568,2048100.0],["2017-11-10",17.3852,17.3942,17.1525,17.242,1954700.0],["2017-11-13",17.1435,17.2599,17.0808,17.2151,2237400.0],["2017-11-14",17.1614,17.233,17.054,17.1883,2559700.0],["2017-11-15",17.0092,17.2509,16.7765,17.2062,2200800.0],["2017-11-16",17.2688,17.5106,17.2688,17.5016,2700100.0],["2017-11-17",17.4568,17.5822,17.4389,17.5106,1258200.0],["2017-11-20",17.5016,17.5285,17.3584,17.4568,1998800.0],["2017-11-21",17.5464,17.618,17.43,17.4568,1975000.0],["2017-11-22",17.4568,17.5016,17.3763,17.4748,2025800.0],["2017-11-24",17.4479,17.5106,17.4121,17.4658,737400.0],["2017-11-27",17.4389,17.4927,17.3315,17.4479,2729200.0],["2017-11-28",17.4479,17.5911,17.2778,17.5732,2677900.0],["2017-11-29",17.5553,17.7791,17.5195,17.7075,2338900.0],["2017-11-30",17.7344,17.8955,17.6807,17.8328,2185800.0],["2017-12-01",17.8149,17.8776,17.4568,17.797,1894900.0],["2017-12-04",17.8597,18.0656,17.797,17.8597,2220100.0],["2017-12-05",17.8507,17.9044,17.4568,17.5285,1678600.0],["2017-12-06",17.3942,17.421,17.1793,17.1793,1270100.0],["2017-12-07",17.1346,17.6807,17.1077,17.6001,3366700.0],["2017-12-08",17.6717,17.9134,17.6359,17.8955,2710500.0],["2017-12-11",17.9044,18.0835,17.8776,18.0656,1566600.0],["2017-12-12",17.985,18.1641,17.985,18.0029,2485400.0],["2017-12-13",17.9761,18.0208,17.7523,17.8507,1815000.0],["2017-12-14",17.8507,17.9045,17.797,17.8418,1515500.0],["2017-12-15",17.8239,18.0208,17.7344,17.994,2922600.0],["2017-12-18",18.0566,18.4684,18.0387,18.4684,5607100.0],["2017-12-19",18.5132,18.7728,18.4237,18.5938,4264900.0],["2017-12-20",18.6564,19.1488,18.6475,18.7191,3268900.0],["2017-12-21",18.7997,19.0682,18.7639,18.934,2535700.0],["2017-12-22",18.9519,19.1667,18.8892,18.9608,1934900.0],["2017-12-26",18.9877,19.0145,18.746,18.7907,1729200.0],["2017-12-27",18.934,18.9787,18.6833,18.8623,1783600.0],["2017-12-28",18.8892,18.9429,18.6833,18.9161,1974200.0],["2017-12-29",18.9071,18.9429,18.6923,18.8534,980300.0],["2018-01-02",18.8534,19.3726,18.746,19.2562,3483200.0],["2018-01-03",19.3279,19.6949,19.31,19.668,3079500.0],["2018-01-04",19.6949,19.8202,19.4621,19.6859,1677600.0],["2018-01-05",19.668,19.677,19.4353,19.6233,2047200.0],["2018-01-08",19.5964,19.7665,19.31,19.7218,1969400.0],["2018-01-09",20.1157,20.6438,19.9814,20.2947,6937600.0],["2018-01-10",20.3842,20.8766,20.2589,20.4558,2817900.0],["2018-01-11",20.5812,20.8139,20.4648,20.617,1666700.0],["2018-01-12",20.7244,20.8587,20.5901,20.6617,1606700.0],["2018-01-16",20.7692,20.9124,20.1694,20.4021,2150500.0],["2018-01-17",20.4827,20.6349,20.3037,20.4558,1325100.0],["2018-01-18",20.3842,20.4379,20.0351,20.1873,1953400.0],["2018-01-19",20.053,20.3932,19.9456,20.3842,2038300.0],["2018-01-22",20.3932,20.608,20.3126,20.608,1542700.0],["2018-01-23",20.5991,21.2705,20.5722,21.2705,3314900.0],["2018-01-24",21.3063,21.5033,21.0825,21.4764,4308500.0],["2018-01-25",21.5122,21.8882,21.3153,21.8524,4826300.0],["2018-01-26",21.9061,21.933,21.6644,21.8434,3747000.0],["2018-01-29",21.7092,21.7808,21.4048,21.7092,4555400.0],["2018-01-30",21.4585,21.557,21.2526,21.4495,3887100.0],["2018-01-31",21.4943,21.5838,21.2436,21.557,3376100.0],["2018-02-01",21.4674,21.8524,21.4674,21.7629,5113400.0],["2018-02-02",21.6017,21.6286,20.9214,21.0198,3726100.0],["2018-02-05",20.6796,20.6796,19.3816,19.6412,7425200.0],["2018-02-06",19.1041,19.856,18.7281,19.7576,5105400.0],["2018-02-07",19.668,20.0977,19.6322,19.865,3483100.0],["2018-02-08",19.865,20.0709,18.8713,18.8713,4432200.0],["2018-02-09",18.8265,19.3547,18.4326,18.9698,4659600.0],["2018-02-12",19.0145,19.3368,18.7281,19.2741,3483100.0],["2018-02-13",19.0861,19.1757,18.934,19.0235,3525400.0],["2018-02-14",19.0235,19.3458,18.9429,19.3279,4843200.0],["2018-02-15",19.6143,20.3484,19.5606,20.1246,7793400.0],["2018-02-16",20.1246,20.2599,19.9352,20.0524,2183800.0],["2018-02-20",19.872,20.1697,19.6195,19.7277,4285200.0],["2018-02-21",19.8089,20.2419,19.6736,19.7457,1678800.0],["2018-02-22",19.845,19.9532,19.6104,19.6465,2171800.0],["2018-02-23",19.7457,19.863,19.6375,19.8089,2423300.0],["2018-02-26",19.8991,20.0795,19.7999,19.8991,3790300.0],["2018-02-27",19.854,19.9262,19.421,19.43,3358100.0],["2018-02-28",19.4932,19.6736,19.3218,19.3579,2551000.0],["2018-03-01",19.3579,19.7367,19.2406,19.3308,3009100.0],["2018-03-02",19.2316,19.5924,19.0061,19.4481,1629300.0],["2018-03-05",19.2496,19.854,19.2226,19.8269,1832000.0],["2018-03-06",19.9081,20.1066,19.6465,20.0975,1787900.0],["2018-03-07",19.8991,20.0975,19.7818,20.0164,1035700.0],["2018-03-08",20.0795,20.1607,19.6736,19.9532,1274900.0],["2018-03-09",20.1156,20.5215,20.0975,20.4854,1630500.0],["2018-03-12",20.5486,20.6478,20.3682,20.4674,1635100.0],["2018-03-13",20.5215,20.6027,20.1787,20.2238,1049300.0],["2018-03-14",20.2419,20.3411,19.872,19.9532,10216400.0],["2018-03-15",19.9983,20.0164,19.5834,19.6285,2218800.0],["2018-03-16",19.6736,19.9352,19.6646,19.8179,1080200.0],["2018-03-19",19.7006,19.7187,19.3849,19.5202,1819500.0],["2018-03-20",19.6104,19.6736,19.4391,19.6195,886900.0],["2018-03-21",19.6014,19.8089,19.5744,19.6736,880500.0],["2018-03-22",19.4391,19.5022,19.0061,19.0061,7330800.0],["2018-03-23",19.0151,19.0692,18.5821,18.5911,4864700.0],["2018-03-26",18.8978,18.979,18.4197,18.6723,2626900.0],["2018-03-27",18.6453,18.7806,18.1852,18.3746,1802300.0],["2018-03-28",18.3746,18.5911,18.1672,18.2213,2450400.0],["2018-03-29",18.2844,18.4288,18.104,18.3115,1846800.0],["2018-04-02",18.2123,18.2844,17.7973,17.9417,12939200.0],["2018-04-03",18.0679,18.2303,17.7252,17.7793,2256000.0],["2018-04-04",17.5357,18.1942,17.4726,18.1311,2593600.0],["2018-04-05",18.3115,18.5099,18.1581,18.3386,1817700.0],["2018-04-06",18.0679,18.2844,17.9146,18.0499,2152400.0],["2018-04-09",18.1852,18.3746,18.0319,18.0499,2069000.0],["2018-04-10",18.2213,18.4739,18.1581,18.4107,964700.0],["2018-04-11",18.2574,18.555,18.2213,18.2483,2724200.0],["2018-04-12",18.3476,18.6633,18.3025,18.5641,1515700.0],["2018-04-13",18.6453,18.7355,18.2844,18.3386,1696100.0],["2018-04-16",18.3927,18.7264,18.3025,18.6903,1389300.0],["2018-04-17",18.7986,19.0061,18.7535,18.9249,1537300.0],["2018-04-18",18.9429,19.1323,18.8708,18.9159,1271100.0],["2018-04-19",18.9068,19.1414,18.7896,19.0782,1880800.0],["2018-04-20",19.1233,19.3849,19.0692,19.3218,1820300.0],["2018-04-23",19.3849,19.4842,19.1594,19.2226,2287400.0],["2018-04-24",19.3488,19.4571,18.9249,19.0782,1539700.0],["2018-04-25",18.988,19.0782,18.6994,18.7174,1972200.0],["2018-04-26",18.7174,18.9249,18.5911,18.8437,882900.0],["2018-04-27",18.8076,18.8527,18.6272,18.8166,752800.0],["2018-04-30",18.8527,19.5473,18.6362,18.8888,3875000.0],["2018-05-01",18.8347,19.4571,18.7715,19.3037,3840800.0],["2018-05-02",19.2947,19.5834,19.1594,19.3939,4789400.0],["2018-05-03",20.9635,21.0086,19.872,19.9713,11826800.0],["2018-05-04",20.0705,20.747,19.9442,20.747,16582900.0],["2018-05-07",20.747,20.747,20.1517,20.3772,11318900.0],["2018-05-08",20.5666,20.5846,20.2148,20.4493,7031000.0],["2018-05-09",20.5035,20.7199,20.4403,20.6388,6678000.0],["2018-05-10",20.0885,20.5846,19.8811,20.305,5705800.0],["2018-05-11",20.305,20.5595,19.8142,20.0233,3250300.0],["2018-05-14",20.0414,20.1505,19.5143,19.7688,2573300.0],["2018-05-15",19.7506,19.9505,19.5779,19.6324,2436700.0],["2018-05-16",19.8142,20.614,19.8142,20.2868,3631600.0],["2018-05-17",20.2778,20.7231,20.2232,20.6413,3106900.0],["2018-05-18",20.6595,20.6595,20.2777,20.3595,1787200.0],["2018-05-21",20.4504,20.814,20.3868,20.5868,1973500.0],["2018-05-22",20.6231,20.7686,20.3414,20.5141,5888400.0],["2018-05-23",20.4413,20.5141,20.0869,20.2596,3125300.0],["2018-05-24",20.1687,20.5232,20.0414,20.4504,2638300.0],["2018-05-25",20.3505,20.5868,20.2959,20.4141,1353500.0],["2018-05-29",20.1959,20.2959,19.6779,19.9142,2827300.0],["2018-05-30",19.996,20.2868,19.9324,20.1323,1722500.0],["2018-05-31",20.0414,20.2687,20.0051,20.205,1130700.0],["2018-06-01",20.3141,20.614,20.3141,20.4232,1446500.0],["2018-06-04",20.5413,20.614,20.3686,20.4686,1134500.0],["2018-06-05",20.405,20.4777,20.2414,20.405,1330900.0],["2018-06-06",20.4504,20.6686,20.3868,20.5959,1363100.0],["2018-06-07",20.6686,20.6777,20.3686,20.4323,1071400.0],["2018-06-08",20.405,20.9049,20.3596,20.8867,2236500.0],["2018-06-11",20.7776,21.2866,20.7686,21.1412,2653100.0],["2018-06-12",21.2594,21.2594,20.914,21.123,1574600.0],["2018-06-13",21.1867,21.7593,21.1867,21.4775,3303800.0],["2018-06-14",21.5139,21.6866,21.3048,21.5957,1981900.0],["2018-06-15",21.4502,21.9592,21.2685,21.732,3699100.0],["2018-06-18",21.632,21.8956,21.5229,21.7774,2542900.0],["2018-06-19",21.6139,22.041,21.5139,21.9774,3132200.0],["2018-06-20",22.0319,22.2683,21.9956,22.0683,3041700.0],["2018-06-21",22.1137,22.3501,21.7956,22.3319,3601500.0],["2018-06-22",22.4046,22.7227,22.3591,22.5864,5731700.0],["2018-06-25",22.5409,22.5773,22.141,22.3046,3978000.0],["2018-06-26",22.241,22.7591,22.1046,22.7227,7870800.0],["2018-06-27",22.7954,22.8136,22.55,22.5773,9263300.0],["2018-06-28",22.5682,22.6409,22.0047,22.2228,5477600.0],["2018-06-29",22.4409,22.7227,22.3137,22.5864,5112600.0],["2018-07-02",22.6773,23.568,22.5955,23.568,23224600.0],["2018-07-03",23.6316,24.4951,23.4771,24.2497,18420900.0],["2018-07-05",24.2497,24.6496,24.0134,24.4042,32439600.0],["2018-07-06",24.3224,24.7678,24.2769,24.5769,14864100.0],["2018-07-09",24.5587,25.0495,24.5587,24.6405,11919100.0],["2018-07-10",24.695,24.7041,23.8225,23.8861,11534600.0],["2018-07-11",23.6771,23.9406,23.4771,23.8952,6477800.0],["2018-07-12",24.0043,24.177,23.6407,24.177,4509500.0],["2018-07-13",24.1133,24.2315,23.9134,24.1133,3551200.0],["2018-07-16",24.1224,24.2497,23.9497,24.177,3917600.0],["2018-07-17",24.1043,24.4587,24.1043,24.4496,3315700.0],["2018-07-18",23.8316,24.8859,23.6862,24.7223,7242500.0],["2018-07-19",24.6041,24.7041,24.2224,24.5951,6161800.0],["2018-07-20",24.5405,24.9223,24.5405,24.7859,4327100.0],["2018-07-23",24.7132,24.995,24.7132,24.8496,3805600.0],["2018-07-24",24.8496,25.1041,24.8496,24.995,4241900.0],["2018-07-25",24.9768,25.3222,24.9404,25.2131,7802000.0],["2018-07-26",24.5496,25.3585,24.5496,25.3131,7650300.0],["2018-07-27",25.3495,25.404,25.1041,25.1404,5799700.0],["2018-07-30",24.8677,25.1949,24.686,24.8223,5386800.0],["2018-07-31",24.9404,25.0495,24.8768,24.8859,3563100.0],["2018-08-01",24.895,24.9677,24.8041,24.895,4773500.0],["2018-08-02",24.7041,24.8677,24.6587,24.6587,2425400.0],["2018-08-03",24.7227,24.7867,24.3751,24.6495,2929100.0],["2018-08-06",24.6404,24.677,24.2471,24.366,3007100.0],["2018-08-07",24.3751,24.4758,24.1191,24.1282,2692700.0],["2018-08-08",24.1465,24.2928,23.8904,23.9087,2361400.0],["2018-08-09",23.8264,24.1831,23.7715,24.0001,2133600.0],["2018-08-10",23.7623,23.7623,23.3873,23.5337,3332400.0],["2018-08-13",23.5337,23.5977,22.9849,23.0489,3368700.0],["2018-08-14",23.0947,23.3873,23.0398,23.2684,4125700.0],["2018-08-15",23.0672,23.2867,22.9117,22.9575,2238600.0],["2018-08-16",23.1861,23.2959,23.1404,23.2044,1476800.0],["2018-08-17",23.1587,23.3325,23.0672,23.2318,1661800.0],["2018-08-20",23.1404,23.6251,23.1129,23.369,3506400.0],["2018-08-21",23.4239,23.8355,23.3873,23.68,1989800.0],["2018-08-22",23.68,24.119,23.4331,23.9727,2036500.0],["2018-08-23",24.0093,24.3477,23.9727,24.2288,2015000.0],["2018-08-24",24.366,24.5032,24.238,24.4117,1228700.0],["2018-08-27",24.5672,24.5855,24.1099,24.2014,2836600.0],["2018-08-28",24.2471,24.5032,23.991,24.0733,1815500.0],["2018-08-29",24.0276,24.1739,23.7258,24.0825,2147500.0],["2018-08-30",24.0093,24.0459,23.744,23.8355,2452600.0],["2018-08-31",23.7989,23.9453,23.6251,23.8538,1755600.0],["2018-09-04",23.7806,23.8812,23.5337,23.744,2424700.0],["2018-09-05",23.6892,23.863,23.241,23.2776,3174400.0],["2018-09-06",23.2593,23.5794,22.9849,23.0215,2525200.0],["2018-09-07",22.93,23.0398,22.7928,22.9757,1389600.0],["2018-09-10",23.2227,24.613,23.2227,24.1008,15628700.0],["2018-09-11",23.8904,24.4392,23.7898,24.2654,9540000.0],["2018-09-12",24.1556,24.6953,24.0093,24.5764,5399000.0],["2018-09-13",24.613,25.1069,24.5581,24.8599,5494500.0],["2018-09-14",24.8965,25.2532,24.8965,25.1709,4718400.0],["2018-09-17",25.2349,25.6008,25.2075,25.2623,7216800.0],["2018-09-18",25.2532,25.5002,24.8142,25.3081,6904400.0],["2018-09-19",25.2989,25.5459,25.2258,25.5093,11983100.0],["2018-09-20",25.5184,26.1495,25.5002,25.6282,13006200.0],["2018-09-21",25.738,26.2776,25.5916,25.8386,35684900.0],["2018-09-24",25.7471,25.9849,25.555,25.8386,13015500.0],["2018-09-25",26.0489,26.0489,25.6739,25.7197,14615300.0],["2018-09-26",25.7654,25.802,25.4087,25.6099,3785500.0],["2018-09-27",25.6008,25.8294,25.1069,25.1526,4477600.0],["2018-09-28",25.0154,25.0611,24.7501,24.9422,4873500.0],["2018-10-01",25.1709,25.2349,24.9422,25.1526,2730100.0],["2018-10-02",25.2349,25.2624,24.9788,25.1709,2715700.0],["2018-10-03",25.3538,26.0124,25.3172,25.6374,4433600.0],["2018-10-04",25.5002,25.7654,25.0886,25.3355,5464900.0],["2018-10-05",25.2898,25.427,24.4849,24.6678,4580100.0],["2018-10-08",24.5032,24.6038,23.9453,24.1099,5569400.0],["2018-10-09",23.9178,24.0733,23.744,23.8355,5854800.0],["2018-10-10",23.5703,23.7075,22.2898,22.3355,10614600.0],["2018-10-11",22.2715,22.5825,22.0062,22.18,6648000.0],["2018-10-12",22.5733,22.7197,22.1068,22.3995,6132500.0],["2018-10-15",22.4087,22.9483,22.3904,22.7014,3366500.0],["2018-10-16",22.93,23.5703,22.8385,23.4605,3858600.0],["2018-10-17",23.4605,23.5428,23.0215,23.369,5374100.0],["2018-10-18",23.2776,23.305,22.5001,22.5642,2745500.0],["2018-10-19",22.6007,22.7014,22.1068,22.1068,3379300.0],["2018-10-22",22.2257,22.4178,21.8324,21.869,5837500.0],["2018-10-23",21.4392,21.6678,20.6709,21.1739,8665100.0],["2018-10-24",21.055,21.3111,20.1221,20.2318,6631000.0],["2018-10-25",20.6983,21.7044,20.5794,21.5032,13643200.0],["2018-10-26",21.2745,21.4483,20.8172,20.9818,5778500.0],["2018-10-29",20.9818,21.302,19.5641,19.93,6300600.0],["2018-10-30",19.9574,21.2013,19.93,21.1648,4697400.0],["2018-10-31",21.494,22.0337,21.43,21.6312,5980900.0],["2018-11-01",21.7776,22.5367,21.5764,22.4727,5210200.0],["2018-11-02",22.7531,23.2955,21.9073,21.9625,4544600.0],["2018-11-05",21.9625,22.2842,21.8154,22.0636,2920900.0],["2018-11-06",22.0084,22.2934,21.9809,22.0544,3555000.0],["2018-11-07",22.2199,22.8818,21.9809,22.7439,5364300.0],["2018-11-08",22.891,22.9278,22.3118,22.4681,4314200.0],["2018-11-09",22.2291,22.4037,21.6775,21.8705,2496900.0],["2018-11-12",21.7694,21.797,20.9053,20.9696,4013100.0],["2018-11-13",21.1351,21.4936,20.9145,21.0248,6478100.0],["2018-11-14",20.988,21.512,20.5743,20.6111,4739100.0],["2018-11-15",20.4732,20.7122,20.0963,20.5008,5141300.0],["2018-11-16",20.4548,20.4732,20.0319,20.0687,3930000.0],["2018-11-19",20.0043,20.0595,19.3608,19.3976,8198900.0],["2018-11-20",19.0023,19.3792,18.7724,19.2505,5574800.0],["2018-11-21",19.4527,20.2985,19.4344,19.9859,3588800.0],["2018-11-23",19.8756,20.5467,19.8572,20.3721,1480300.0],["2018-11-26",20.5927,20.9053,20.4916,20.8501,3012100.0],["2018-11-27",20.6479,20.8501,20.51,20.5192,1595900.0],["2018-11-28",20.6846,21.1994,20.2434,21.1443,3984900.0],["2018-11-29",21.0432,21.2362,20.8685,20.9053,2514500.0],["2018-11-30",20.8685,21.4201,20.7766,21.0707,7026400.0],["2018-12-03",21.4752,21.797,21.2914,21.7418,4588200.0],["2018-12-04",21.5856,21.7418,20.3261,20.4088,4188100.0],["2018-12-06",19.8572,19.894,19.1218,19.8664,5531400.0],["2018-12-07",19.7837,20.0963,19.2781,19.3056,4556600.0],["2018-12-10",19.3056,19.4895,18.6254,19.4068,4445900.0],["2018-12-11",19.7193,19.7929,18.9287,19.2229,4391300.0],["2018-12-12",19.5722,19.8572,19.4344,19.4435,1835000.0],["2018-12-13",19.5355,19.6366,18.9287,19.1126,4097500.0],["2018-12-14",18.846,19.131,18.3863,18.4967,5411100.0],["2018-12-17",18.3404,18.607,18.0738,18.2025,5947600.0],["2018-12-18",18.3404,18.4875,18.1841,18.3036,4747900.0],["2018-12-19",18.2484,18.4875,17.6049,17.7888,4984800.0],["2018-12-20",17.6509,17.8255,17.3475,17.5681,8232500.0],["2018-12-21",17.5589,18.0921,17.4027,17.4854,5119300.0],["2018-12-24",17.3199,17.5406,17.0074,17.1728,2603800.0],["2018-12-26",17.182,18.0738,16.8235,18.037,5861000.0],["2018-12-27",17.5957,18.2392,17.5865,18.2392,6766200.0],["2018-12-28",18.3863,18.4691,17.798,18.0554,5548100.0],["2018-12-31",18.1565,18.2944,17.6785,18.0462,3189300.0],["2019-01-02",17.752,18.2944,17.5038,18.037,2595900.0],["2019-01-03",17.8623,17.9083,17.0809,17.2004,3965000.0],["2019-01-04",17.513,18.515,17.4762,18.3863,6077300.0],["2019-01-07",18.3863,19.0299,18.2668,19.0207,4546100.0],["2019-01-08",19.2229,19.5171,19.0942,19.4252,4254300.0],["2019-01-09",19.5814,19.9676,19.3516,19.7469,3598700.0],["2019-01-10",19.4619,19.7745,19.3608,19.416,2783100.0],["2019-01-11",19.2597,19.4435,19.0299,19.2137,3045400.0],["2019-01-14",19.0482,19.3516,19.0115,19.085,2585900.0],["2019-01-15",19.0666,19.4344,19.0666,19.3976,2317100.0],["2019-01-16",19.9032,20.6203,19.894,20.4548,6745300.0],["2019-01-17",20.1974,20.9788,20.1882,20.8225,7132500.0],["2019-01-18",20.9328,21.0615,20.703,20.9788,5189600.0],["2019-01-22",20.6662,21.0983,20.2342,20.3721,3819700.0],["2019-01-23",20.4364,20.6478,20.179,20.4916,2966400.0],["2019-01-24",20.4548,20.749,20.3537,20.5559,1896900.0],["2019-01-25",20.7858,21.1075,20.6846,20.988,2803300.0],["2019-01-28",20.7122,21.0064,20.6754,20.942,2458400.0],["2019-01-29",20.9145,21.0432,20.6111,20.6479,2336100.0],["2019-01-30",20.7582,20.8317,20.3996,20.7398,4613400.0],["2019-01-31",20.5927,21.0615,20.4916,20.6387,5156400.0],["2019-02-01",20.942,21.9349,20.8501,21.5856,5706800.0],["2019-02-04",21.7326,21.8705,21.3098,21.797,3669100.0],["2019-02-05",21.7878,21.8614,21.3373,21.8246,4762700.0],["2019-02-06",21.6959,21.8705,21.273,21.3649,3549600.0],["2019-02-07",21.2086,21.3833,20.3904,21.3741,5748200.0],["2019-02-08",21.1939,21.4157,20.9351,21.4157,4056400.0],["2019-02-11",21.4342,21.7207,21.388,21.6653,3647300.0],["2019-02-12",21.7022,22.0165,21.7022,21.8224,4946300.0],["2019-02-13",21.9333,22.0812,21.5174,21.7207,3430900.0],["2019-02-14",21.6745,21.8316,21.4157,21.619,6795700.0],["2019-02-15",21.8501,21.9056,21.6745,21.7484,2862600.0],["2019-02-19",21.6837,21.961,21.3695,21.9056,4375000.0],["2019-02-20",21.8316,22.1182,21.6745,21.8594,4614400.0],["2019-02-21",21.8594,21.9148,21.619,21.8686,3911500.0],["2019-02-22",21.9148,22.1182,21.2308,21.5821,5078300.0],["2019-02-25",21.656,21.9148,21.0183,21.0645,5350800.0],["2019-02-26",20.9166,21.1661,20.6301,21.0645,7008500.0],["2019-02-27",21.0645,21.1014,20.6486,21.1014,5602800.0],["2019-02-28",20.9998,21.1199,20.5284,20.5469,21589600.0],["2019-03-01",20.7595,21.1939,20.7595,20.8519,4927100.0],["2019-03-04",20.9073,21.4712,20.8704,21.3325,9179800.0],["2019-03-05",21.3233,21.3787,21.0737,21.1384,4913300.0],["2019-03-06",21.1477,21.3048,20.9443,21.046,4505200.0],["2019-03-07",21.046,21.046,20.7132,20.9998,4098000.0],["2019-03-08",20.7779,20.8519,20.5191,20.6948,3520200.0],["2019-03-11",20.7964,21.2678,20.7502,21.2216,2366200.0],["2019-03-12",21.3233,21.4342,21.2586,21.4342,2896600.0],["2019-03-13",21.4989,22.072,21.3972,22.0165,3551800.0],["2019-03-14",22.035,22.5618,21.8871,22.3123,5826400.0],["2019-03-15",22.3862,22.4324,22.1459,22.3307,2766000.0],["2019-03-18",22.4232,22.7189,22.3954,22.6542,2510000.0],["2019-03-19",22.7559,22.7559,22.2383,22.377,4030100.0],["2019-03-20",22.2198,22.3677,21.961,22.2568,3031800.0],["2019-03-21",22.1644,22.8299,22.0904,22.6635,1987300.0],["2019-03-22",22.4509,22.5618,21.7207,21.8686,3757900.0],["2019-03-25",21.8409,21.8501,21.4157,21.7762,3002100.0],["2019-03-26",22.0072,22.0812,21.6468,21.8963,2242800.0],["2019-03-27",21.8963,22.2198,21.425,21.4619,1877100.0],["2019-03-28",21.4434,21.7022,21.351,21.4989,1926300.0],["2019-03-29",21.7207,21.8131,21.3972,21.7115,2376500.0],["2019-04-01",21.9241,22.3954,21.8131,22.303,1780800.0],["2019-04-02",21.9518,22.0812,21.4065,21.4896,4380100.0],["2019-04-03",21.6653,21.9333,21.5266,21.8039,3445100.0],["2019-04-04",21.8131,21.9148,21.6375,21.8594,2367100.0],["2019-04-05",21.9148,22.1644,21.8871,21.998,1837000.0],["2019-04-08",21.9333,21.9795,21.7577,21.8594,1860700.0],["2019-04-09",21.73,21.73,21.1569,21.1661,2387300.0],["2019-04-10",21.1939,21.351,21.0922,21.3233,2638700.0],["2019-04-11",21.3233,21.4896,21.1014,21.2308,1102600.0],["2019-04-12",21.5266,21.7485,21.4897,21.5728,1845000.0],["2019-04-15",21.7115,21.73,21.5174,21.5821,2374400.0],["2019-04-16",21.6468,22.072,21.6283,22.0535,3874300.0],["2019-04-17",22.1829,22.2106,21.5728,21.693,2880800.0],["2019-04-18",21.8594,22.1644,21.7115,21.961,5132100.0],["2019-04-22",21.8778,21.998,21.6468,21.6468,2361000.0],["2019-04-23",21.6653,22.0997,21.2863,21.9795,3070200.0],["2019-04-24",21.9795,22.1551,21.7947,22.0257,1820800.0],["2019-04-25",22.1829,22.3585,21.8501,22.2845,2720000.0],["2019-04-26",22.1829,22.7282,22.1089,22.7005,3173000.0],["2019-04-29",22.7282,23.0055,22.6358,22.9315,3364900.0],["2019-04-30",22.9962,23.1072,22.34,22.5988,4546000.0],["2019-05-01",22.8021,23.4029,22.7652,22.7744,3373000.0],["2019-05-02",22.1644,22.4971,22.0072,22.3862,5261000.0],["2019-05-03",22.4417,22.8114,22.3492,22.8021,2401500.0],["2019-05-06",22.2291,22.4047,22.0165,22.3307,2755600.0],["2019-05-07",22.1829,22.3585,21.8778,22.0997,3006300.0],["2019-05-08",22.0719,22.2845,21.9241,21.961,2215700.0],["2019-05-09",21.73,22.1829,21.3602,22.1089,3071000.0],["2019-05-10",21.9928,22.5781,21.8813,22.4388,2179800.0],["2019-05-13",21.9556,22.0671,21.491,21.6397,4099100.0],["2019-05-14",21.7605,22.4573,21.7419,22.383,2402900.0],["2019-05-15",22.1507,22.7268,22.0578,22.4945,2684100.0],["2019-05-16",22.5131,23.0799,22.5131,22.9126,2555800.0],["2019-05-17",22.6803,23.0334,22.6525,22.9219,2417000.0],["2019-05-20",22.7175,22.9312,22.6432,22.764,2187400.0],["2019-05-21",22.7733,23.2285,22.7361,23.2007,4086400.0],["2019-05-22",23.0427,23.2007,22.9498,23.1356,3327800.0],["2019-05-23",22.8104,22.9033,22.318,22.3366,3364800.0],["2019-05-24",22.4945,22.5967,22.2529,22.2901,2266800.0],["2019-05-28",22.2901,22.318,21.807,21.8813,4597500.0],["2019-05-29",21.6769,21.7233,21.3424,21.5561,5013500.0],["2019-05-30",21.6583,22.0207,21.5654,21.7233,2063300.0],["2019-05-31",21.361,21.361,20.6827,20.7013,3515700.0],["2019-06-03",20.6084,21.1287,20.4504,21.1101,2953900.0],["2019-06-04",21.4725,21.9092,21.268,21.8999,2310300.0],["2019-06-05",22.0392,22.1229,21.6583,22.0299,2645600.0],["2019-06-06",22.0021,22.2158,21.9742,22.1043,1509400.0],["2019-06-07",22.16,22.383,22.0671,22.2622,1861800.0],["2019-06-10",22.4945,22.6803,22.2251,22.2622,1349000.0],["2019-06-11",22.5224,22.5874,22.1693,22.3366,1538000.0],["2019-06-12",22.2251,22.3923,21.9649,22.3923,2180900.0],["2019-06-13",22.5503,22.894,22.4016,22.5874,2686600.0],["2019-06-14",22.541,22.541,22.1043,22.1043,2282300.0],["2019-06-17",22.095,22.3644,21.8534,21.8534,3021000.0],["2019-06-18",21.9277,22.1136,21.4632,21.7233,4568800.0],["2019-06-19",21.7884,22.5688,21.7884,22.5688,3615800.0],["2019-06-20",22.764,23.1542,22.6432,22.894,2983600.0],["2019-06-21",22.8383,23.0334,22.4202,22.8476,3298600.0],["2019-06-24",22.8476,22.8755,22.383,22.383,2371400.0],["2019-06-25",22.3923,22.8197,22.0299,22.2622,3005100.0],["2019-06-26",22.4573,22.8569,22.3923,22.7918,1775200.0],["2019-06-27",22.9405,23.2099,22.8197,23.1356,1731800.0],["2019-06-28",23.2007,23.4794,23.0892,23.4794,4803200.0],["2019-07-01",23.786,24.1019,23.6374,24.0462,4063700.0],["2019-07-02",24.1019,24.1019,23.6002,24.0183,3352900.0],["2019-07-03",23.9626,24.1577,23.9161,24.1484,2097500.0],["2019-07-05",24.1205,24.1577,23.7581,24.1019,1676200.0],["2019-07-08",23.9161,24.0926,23.4887,23.6002,5764200.0],["2019-07-09",23.4608,24.3156,23.3586,24.2413,4843800.0],["2019-07-10",24.3714,24.6315,24.0462,24.3528,4727900.0],["2019-07-11",24.4457,24.6966,24.3342,24.5851,3863100.0],["2019-07-12",24.6037,24.9475,24.4457,24.8917,3721700.0],["2019-07-15",24.8638,25.0311,24.5293,24.6594,2657100.0],["2019-07-16",24.6222,24.6501,24.1948,24.2041,2490500.0],["2019-07-17",24.1948,24.2785,23.6467,23.6467,2741200.0],["2019-07-18",23.6002,23.7674,23.4144,23.6374,2804500.0],["2019-07-19",23.6838,23.7953,23.3586,23.3586,1870000.0],["2019-07-22",23.4237,24.5758,23.3493,24.2878,5867000.0],["2019-07-23",24.4829,24.8638,24.3621,24.8267,2854700.0],["2019-07-24",24.6594,25.4306,24.4736,25.3563,4768900.0],["2019-07-25",25.1611,25.8023,24.9939,25.4492,3869700.0],["2019-07-26",25.4956,25.5421,25.0775,25.3656,2544300.0],["2019-07-29",25.0589,25.2169,24.9103,25.0032,2753000.0],["2019-07-30",24.7895,25.0961,24.7059,25.0961,1799500.0],["2019-07-31",25.1054,25.2634,24.8267,24.8545,3928300.0],["2019-08-01",24.7152,24.7802,23.4422,23.8696,3909400.0],["2019-08-02",23.7623,23.7623,23.0993,23.4635,2203700.0],["2019-08-05",22.9126,22.9126,22.3151,22.7726,3748300.0],["2019-08-06",22.7352,23.4355,22.7352,23.4261,2602700.0],["2019-08-07",23.0713,23.0713,22.5485,22.8379,4039500.0],["2019-08-08",23.2581,23.5662,23.1367,23.5195,3734200.0],["2019-08-09",23.4635,23.6129,23.2954,23.5008,1652600.0],["2019-08-12",23.1367,23.174,22.7072,22.8473,1909000.0],["2019-08-13",22.6138,23.4075,22.6138,23.3701,2452600.0],["2019-08-14",22.7539,23.118,22.5671,22.6979,2201800.0],["2019-08-15",22.8846,23.006,22.3244,22.3898,1865200.0],["2019-08-16",22.3804,22.9873,22.3804,22.8473,1353600.0],["2019-08-19",23.2674,23.3701,22.3244,23.0713,1405600.0],["2019-08-20",23.2581,23.4542,22.9873,23.2768,1863100.0],["2019-08-21",23.5195,24.005,23.4542,23.9957,2668200.0],["2019-08-22",24.0891,24.2198,23.9023,23.9677,3024500.0],["2019-08-23",23.7903,24.3692,23.6969,23.7716,7021200.0],["2019-08-26",23.893,24.0144,23.3234,23.9957,3227700.0],["2019-08-27",24.005,24.1824,23.7156,23.9583,3243500.0],["2019-08-28",23.809,24.0704,23.5942,23.977,2321500.0],["2019-08-29",24.3692,24.5746,24.2385,24.2385,1898400.0],["2019-08-30",24.4439,24.5372,24.0891,24.1264,1295400.0],["2019-09-03",23.8463,23.9397,23.2674,23.5942,2035300.0],["2019-09-04",23.8183,24.1544,23.6876,24.0797,1784500.0],["2019-09-05",24.5746,25.0601,24.4812,24.9854,2217300.0],["2019-09-06",24.9854,25.3402,24.8827,25.0414,3334100.0],["2019-09-09",25.2468,25.2655,24.836,25.1535,2048100.0],["2019-09-10",25.2375,25.3775,24.9294,25.1068,3022900.0],["2019-09-11",25.1441,25.4056,24.8547,25.3962,2120700.0],["2019-09-12",25.4242,26.3859,25.3962,26.1898,3628900.0],["2019-09-13",26.7034,26.7874,26.1618,26.2645,3742700.0],["2019-09-16",26.1152,26.5727,26.0591,26.3766,1818900.0],["2019-09-17",26.3579,26.7407,26.2085,26.666,1619700.0],["2019-09-18",26.4233,26.47,25.835,26.1432,2866600.0],["2019-09-19",26.8154,27.4877,26.7687,26.9275,3907200.0],["2019-09-20",27.0208,27.3103,26.8248,27.2169,3303000.0],["2019-09-23",27.5063,27.7304,27.2729,27.4877,2189400.0],["2019-09-24",27.6184,27.9639,27.1982,27.3196,3011700.0],["2019-09-25",27.1796,27.6651,27.0768,27.6371,1552900.0],["2019-09-26",27.4783,27.6091,27.2636,27.441,1508200.0],["2019-09-27",27.5437,27.5437,25.1908,25.5083,6852400.0],["2019-09-30",25.4896,25.5736,24.9014,25.0694,4435400.0],["2019-10-01",25.2282,25.6016,24.2291,24.3318,4548500.0],["2019-10-02",24.0984,24.1638,23.3795,23.6969,4138300.0],["2019-10-03",23.5942,24.0144,23.2674,23.977,2825500.0],["2019-10-04",24.005,24.3785,23.7996,24.1637,3359700.0],["2019-10-07",24.1638,24.5559,23.8556,24.5186,3859600.0],["2019-10-08",24.4532,24.4532,23.7996,23.9957,2508100.0],["2019-10-09",24.3131,24.7053,24.033,24.4905,2030200.0],["2019-10-10",24.3225,24.6026,24.1731,24.4345,1534000.0],["2019-10-11",24.7053,25.1908,24.5466,24.5559,2476700.0],["2019-10-14",24.3878,24.4252,24.1731,24.3972,1062000.0],["2019-10-15",24.5092,25.0881,24.4532,25.0134,1812700.0],["2019-10-16",25.2095,25.2562,24.724,24.9947,2138300.0],["2019-10-17",25.0601,25.6483,25.0601,25.4709,2475800.0],["2019-10-18",25.3869,25.779,25.3869,25.6296,1970100.0],["2019-10-21",25.8444,26.0498,25.5456,25.9471,1315600.0],["2019-10-22",25.8911,26.1898,25.5923,25.6483,1837700.0],["2019-10-23",25.5269,26.7314,25.5083,26.7034,3526500.0],["2019-10-24",26.6474,26.8995,26.0311,26.0591,3686600.0],["2019-10-25",25.9191,26.4513,25.8164,26.2832,4083400.0],["2019-10-28",26.4419,26.8994,25.9844,26.7967,3496500.0],["2019-10-29",25.6483,27.2262,25.4522,26.7407,4359400.0],["2019-10-30",26.7407,27.0022,26.582,26.9088,1825800.0],["2019-10-31",26.5913,26.9368,26.1338,26.9181,4900200.0],["2019-11-01",26.666,27.5437,26.3299,27.5063,4349100.0],["2019-11-04",27.5904,27.609,26.8901,27.0768,5562500.0],["2019-11-05",27.2356,27.7771,27.1796,27.413,3743200.0],["2019-11-06",27.3943,27.5717,27.2169,27.357,2546700.0],["2019-11-07",27.5023,27.7648,27.1366,27.2397,2310100.0],["2019-11-08",27.1929,27.5679,27.0616,27.3335,997800.0],["2019-11-11",27.1929,27.6054,27.0616,27.4367,1244500.0],["2019-11-12",27.3991,27.7461,27.3429,27.5867,2874900.0],["2019-11-13",27.4742,27.6711,27.2866,27.5679,1350500.0],["2019-11-14",27.5679,28.0649,27.521,27.943,2050500.0],["2019-11-15",28.0743,28.1212,27.9336,27.9805,1545100.0],["2019-11-18",27.8961,27.8961,27.5117,27.6242,2375000.0],["2019-11-19",27.6617,27.7461,27.1647,27.3148,2928000.0],["2019-11-20",27.2679,27.6148,27.146,27.4835,2301800.0],["2019-11-21",27.6148,27.6992,27.2116,27.2491,1535500.0],["2019-11-22",27.3429,27.5304,27.2397,27.3241,1249000.0],["2019-11-25",27.3804,27.7648,27.2866,27.6992,2145600.0],["2019-11-26",27.6242,27.9336,27.6054,27.8024,1966900.0],["2019-11-27",27.9243,28.0086,27.5492,27.9149,2370000.0],["2019-11-29",27.9055,28.018,27.5961,27.6523,866000.0],["2019-12-02",27.6617,27.6617,27.1085,27.1835,1553700.0],["2019-12-03",26.6959,26.7334,26.4521,26.499,2889600.0],["2019-12-04",26.6959,27.0897,26.6865,26.9303,2165400.0],["2019-12-05",27.146,27.4179,27.0897,27.296,1657600.0],["2019-12-06",27.4835,27.6336,27.3148,27.3148,1391100.0],["2019-12-09",27.3523,27.5023,27.1554,27.1835,1555900.0],["2019-12-10",27.1929,27.3992,27.1272,27.3148,1800400.0],["2019-12-11",27.3992,27.446,27.2304,27.3241,2049500.0],["2019-12-12",27.3804,27.5679,27.1647,27.4367,2521500.0],["2019-12-13",27.3616,27.6523,27.3054,27.3335,2855900.0],["2019-12-16",27.5304,27.8211,27.5023,27.6711,5714000.0],["2019-12-17",27.6898,27.718,27.2773,27.5773,5924300.0],["2019-12-18",27.6054,27.8117,27.5117,27.5117,3346500.0],["2019-12-19",27.6148,28.0368,27.5773,27.9243,7464600.0],["2019-12-20",28.093,28.2993,27.6523,27.8024,5267800.0],["2019-12-23",27.9149,27.9711,27.2116,27.2304,2378400.0],["2019-12-24",27.2116,27.3148,27.0428,27.1929,957600.0],["2019-12-26",27.6054,27.6898,27.371,27.4554,1193900.0],["2019-12-27",27.4554,27.6054,27.2679,27.3523,1300100.0],["2019-12-30",27.4273,27.5117,27.0991,27.2397,1542800.0],["2019-12-31",27.0616,27.5304,27.0053,27.3523,1630400.0],["2020-01-02",27.5773,27.6617,27.3148,27.5398,2899000.0],["2020-01-03",27.1929,27.446,27.071,27.2116,2001900.0],["2020-01-06",26.9209,27.2585,26.8084,27.2397,2549600.0],["2020-01-07",27.1929,27.5117,27.1929,27.2585,1765500.0],["2020-01-08",27.3148,27.9149,27.2773,27.8117,3036500.0],["2020-01-09",28.0743,28.4118,27.9524,28.0743,4061500.0],["2020-01-10",28.0743,28.1962,27.9899,28.1118,2711600.0],["2020-01-13",27.9711,28.2056,27.8211,28.1305,2237600.0],["2020-01-14",28.0368,28.2337,27.4554,27.4648,3933700.0],["2020-01-15",27.3898,27.868,27.3429,27.6898,2549900.0],["2020-01-16",27.8492,28.6369,27.8211,28.6088,3764800.0],["2020-01-17",28.8244,29.387,28.74,29.2558,3839500.0],["2020-01-21",29.2933,29.4058,28.7682,28.8151,3157800.0],["2020-01-22",29.1432,29.8559,28.9651,29.5277,3211700.0],["2020-01-23",29.5371,29.5652,29.1339,29.2558,3101400.0],["2020-01-24",29.3683,29.5277,28.5994,28.7775,3698600.0],["2020-01-27",27.9524,28.4494,27.521,28.4212,4322200.0],["2020-01-28",28.6088,28.8901,28.44,28.5337,2560100.0],["2020-01-29",28.6838,29.2558,28.5619,29.087,3552000.0],["2020-01-30",28.8526,29.2839,28.1681,28.4962,4495000.0],["2020-01-31",28.8338,30.1184,27.8399,29.9121,9965700.0],["2020-02-03",30.7373,30.9248,29.6777,29.7621,4204900.0],["2020-02-04",30.0809,30.878,30.0059,30.5685,3505800.0],["2020-02-05",30.8967,31.103,30.7748,31.0749,2963600.0],["2020-02-06",31.2155,31.7969,31.0467,31.5906,2965500.0],["2020-02-07",31.3694,31.6047,31.1718,31.36,2730800.0],["2020-02-10",31.0588,31.6706,30.7388,31.6235,2609300.0],["2020-02-11",31.8024,32.0753,31.68,31.8306,2776400.0],["2020-02-12",32.1318,32.1318,31.3788,31.3977,1393700.0],["2020-02-13",31.3318,31.6612,31.2471,31.5388,2543400.0],["2020-02-14",31.7459,31.793,31.473,31.5671,1746400.0],["2020-02-18",31.3318,31.8871,31.2471,31.5953,3245400.0],["2020-02-19",31.6518,32.0,31.5671,31.9341,1993800.0],["2020-02-20",31.8588,32.0565,31.2471,31.7177,2253800.0],["2020-02-21",31.5294,31.5671,31.0588,31.1624,1701300.0],["2020-02-24",29.9953,30.2212,29.3929,29.7694,4519300.0],["2020-02-25",29.9012,30.0141,28.113,28.4141,3916700.0],["2020-02-26",28.48,29.1388,28.32,28.3859,2873600.0],["2020-02-27",27.5388,27.9718,26.7388,27.153,4130400.0],["2020-02-28",26.1271,26.9271,25.1294,26.9177,8726300.0],["2020-03-02",27.1624,28.2259,26.7012,28.2259,4239500.0],["2020-03-03",28.4235,28.9224,26.9741,27.2565,3624500.0],["2020-03-04",27.8588,27.8965,26.9553,27.6988,3032700.0],["2020-03-05",26.8047,27.3882,26.1835,26.5318,4986700.0],["2020-03-06",25.3553,25.6094,24.6777,25.3647,6122500.0],["2020-03-09",23.0588,23.7365,21.2518,22.4471,8690100.0],["2020-03-10",24.0,24.16,22.7577,23.9247,5819300.0],["2020-03-11",23.0306,23.8871,22.3435,22.7012,6879900.0],["2020-03-12",20.5741,22.6541,19.9624,20.7247,7711500.0],["2020-03-13",22.8047,23.8871,21.12,23.8588,7655100.0],["2020-03-16",20.3859,22.2306,19.9247,20.5929,7086800.0],["2020-03-17",21.0165,21.3553,19.6141,20.4329,6840200.0],["2020-03-18",18.9082,19.2094,14.6353,18.3906,10613400.0],["2020-03-19",18.0988,19.9812,16.1788,19.3882,8355900.0],["2020-03-20",19.8024,20.1412,17.9012,17.9482,7535400.0],["2020-03-23",17.233,18.0235,15.6235,17.4118,6496000.0],["2020-03-24",18.8235,20.6024,18.5694,20.5553,5320100.0],["2020-03-25",21.4871,23.6612,20.9224,22.5882,8080300.0],["2020-03-26",22.8235,24.8188,22.6447,24.0941,8308100.0],["2020-03-27",23.0588,23.4259,21.6471,23.1153,4780000.0],["2020-03-30",22.7388,23.4071,21.9482,23.0777,4936600.0],["2020-03-31",23.0306,23.9153,21.9388,22.0894,5575900.0],["2020-04-01",20.7529,20.9506,19.8777,20.6306,4388700.0],["2020-04-02",20.3106,20.7624,20.0941,20.6682,3557300.0],["2020-04-03",20.6682,21.0353,20.2635,20.9129,7074700.0],["2020-04-06",21.9671,23.0494,21.873,22.9271,5655200.0],["2020-04-07",24.4235,24.4235,22.6353,22.7012,5702300.0],["2020-04-08",23.0588,23.5765,22.5412,23.2377,4412100.0],["2020-04-09",23.9247,24.5553,23.2941,23.8118,7383400.0],["2020-04-13",23.3035,23.5294,21.8447,22.5412,4360400.0],["2020-04-14",23.0212,23.4353,22.4941,22.7859,3833800.0],["2020-04-15",21.7224,22.1553,21.5247,21.8824,4065700.0],["2020-04-16",21.7882,21.9859,21.2047,21.76,3031300.0],["2020-04-17",22.6165,22.7765,21.9859,22.5129,3859800.0],["2020-04-20",21.9482,22.2024,21.2235,21.6,4560900.0],["2020-04-21",20.913,21.12,20.2071,20.5553,3515900.0],["2020-04-22",20.96,21.073,20.6588,20.8659,4077800.0],["2020-04-23",20.9224,21.9577,20.8753,21.7412,3450100.0],["2020-04-24",21.9294,22.3059,21.76,22.2212,1765800.0],["2020-04-27",22.4941,23.7082,22.4941,23.4918,3546600.0],["2020-04-28",24.2071,24.6306,23.7177,23.9247,3933800.0],["2020-04-29",24.6777,25.28,24.4612,24.9318,2611500.0],["2020-04-30",24.4141,24.4518,23.5482,23.7271,4776600.0],["2020-05-01",23.0965,23.3506,22.5412,22.9459,2502300.0],["2020-05-04",22.4565,22.8518,22.1647,22.8424,2312800.0],["2020-05-05",23.1435,23.6235,22.9741,23.153,1837400.0],["2020-05-06",23.3882,24.5835,23.3224,24.4988,3578800.0],["2020-05-07",24.9883,25.6471,24.8,25.3083,2988000.0],["2020-05-08",25.3647,25.76,24.9035,25.0918,3871800.0],["2020-05-11",24.8282,25.3647,24.6118,24.8471,4704500.0],["2020-05-12",24.9412,24.9977,24.1224,24.1977,3934800.0],["2020-05-13",23.8494,24.1412,22.7294,22.9365,3024900.0],["2020-05-14",22.5224,23.4447,22.0518,23.3882,2840900.0],["2020-05-15",23.1375,23.5255,22.9103,23.4024,2208600.0],["2020-05-18",24.3771,24.7273,23.8945,24.4623,4442200.0],["2020-05-19",24.5002,25.1626,24.4812,24.4812,1968100.0],["2020-05-20",25.0869,25.3519,24.9071,25.2572,3672900.0],["2020-05-21",25.1058,25.3802,24.8408,25.1247,1931700.0],["2020-05-22",25.2194,25.5033,24.8408,25.3992,1353700.0],["2020-05-26",26.0237,27.2823,25.9291,27.0268,3430400.0],["2020-05-27",27.7177,27.9164,26.4685,27.1309,3017500.0],["2020-05-28",27.4432,27.4432,26.6483,26.7524,4084600.0],["2020-05-29",26.4969,27.1025,25.9102,26.2603,5758900.0],["2020-06-01",26.459,26.9795,26.1941,26.7713,2186500.0],["2020-06-02",27.1309,27.7934,26.7524,27.765,4060900.0],["2020-06-03",28.2003,28.7113,27.9732,28.5599,4187100.0],["2020-06-04",28.4558,28.7681,28.011,28.6829,2507500.0],["2020-06-05",29.3359,29.932,28.4558,28.7302,4031800.0],["2020-06-08",29.2791,30.0172,29.1182,29.9983,5450400.0],["2020-06-09",29.1939,30.1024,28.9005,29.8563,3819500.0],["2020-06-10",29.8279,29.8279,28.9005,28.9952,4055000.0],["2020-06-11",27.7082,27.8501,26.4496,26.4496,3961000.0],["2020-06-12",27.4148,27.9258,26.9227,27.5852,3134100.0],["2020-06-15",26.7146,28.5409,26.5631,28.4936,4617100.0],["2020-06-16",29.5535,29.7806,28.6829,29.0046,4101400.0],["2020-06-17",29.4683,29.6671,29.1087,29.175,2321700.0],["2020-06-18",28.8627,30.1591,28.7681,30.0077,3213300.0],["2020-06-19",30.3011,30.4336,29.6481,30.0929,5917200.0],["2020-06-22",29.7144,29.9888,29.4967,29.6481,3870600.0],["2020-06-23",30.0645,30.4525,29.6955,29.7996,3039200.0],["2020-06-24",29.5535,29.5535,28.522,28.6829,3560000.0],["2020-06-25",28.5788,29.8942,28.5315,29.7806,4869300.0],["2020-06-26",29.563,29.6387,27.6703,28.0015,32113300.0],["2020-06-29",28.1719,28.6734,27.6703,28.5504,6637200.0],["2020-06-30",28.522,29.421,28.4085,29.2223,4168800.0],["2020-07-01",29.3926,29.6671,28.6261,29.1939,1953800.0],["2020-07-02",29.7617,29.932,29.1844,29.5251,3378100.0],["2020-07-06",30.2159,30.3295,29.7712,29.8847,5345400.0],["2020-07-07",29.6671,29.6671,29.0236,29.1466,3022300.0],["2020-07-08",30.7553,32.0896,30.7175,32.0612,7836900.0],["2020-07-09",32.118,33.1495,31.7868,32.8656,8263900.0],["2020-07-10",32.8845,33.159,32.2789,33.017,3808400.0],["2020-07-13",33.1874,33.3482,32.2789,32.3546,4117000.0],["2020-07-14",32.2221,32.7142,32.1843,32.6385,2739200.0],["2020-07-15",33.3672,33.4429,32.6953,33.1306,2060200.0],["2020-07-16",32.7899,32.9129,32.5249,32.8088,1497000.0],["2020-07-17",32.8183,33.2536,32.7521,33.1022,1783200.0],["2020-07-20",33.0833,33.282,33.0738,33.1306,2390600.0],["2020-07-21",33.2725,33.9539,33.2347,33.7078,2435400.0],["2020-07-22",33.6416,33.7362,33.3104,33.6605,2123700.0],["2020-07-23",33.5564,33.7552,32.9319,33.1684,2298500.0],["2020-07-24",33.1117,33.1968,32.6764,32.8278,1331000.0],["2020-07-27",32.6953,33.3482,32.5723,33.3104,1662600.0],["2020-07-28",33.0927,33.3861,32.9508,33.0833,2583200.0],["2020-07-29",33.3293,34.0485,33.2631,33.9823,2496300.0],["2020-07-30",33.3956,33.7836,33.3388,33.5091,1760500.0],["2020-07-31",33.6227,33.7552,32.9792,33.4713,1808600.0],["2020-08-03",33.4618,33.9066,32.9508,33.8782,2481800.0],["2020-08-04",34.6163,34.9191,33.5375,34.2851,5236300.0],["2020-08-05",34.8245,34.8529,34.058,34.3608,2472800.0],["2020-08-06",34.4649,34.7677,34.2662,34.6731,1654500.0],["2020-08-07",34.5595,34.9381,34.4838,34.9191,1570100.0],["2020-08-10",34.7299,35.1746,34.6636,35.0232,4498000.0],["2020-08-11",34.5217,34.6258,33.0738,33.1211,8492900.0],["2020-08-12",34.5406,34.8908,34.2283,34.4081,7162300.0],["2020-08-13",34.2094,34.6731,34.1621,34.4176,2625200.0],["2020-08-14",34.3274,34.8783,34.2134,34.7928,2952700.0],["2020-08-17",34.6693,34.8023,34.0614,34.2229,2862700.0],["2020-08-18",34.2514,34.4983,33.9284,33.9379,2504700.0],["2020-08-19",34.0899,34.2039,33.7669,33.9759,3613200.0],["2020-08-20",33.0925,33.387,32.4561,32.6081,5312500.0],["2020-08-21",32.6271,33.1305,32.4372,33.0735,3880400.0],["2020-08-24",33.159,33.2445,32.8266,33.0451,2680100.0],["2020-08-25",33.0451,33.2825,32.7221,32.9786,2401400.0],["2020-08-26",33.235,33.254,32.8931,33.235,4572900.0],["2020-08-27",33.2445,33.4155,32.9976,33.0735,3240700.0],["2020-08-28",33.2445,33.349,33.1211,33.178,6122200.0],["2020-08-31",33.3775,34.1849,33.292,34.0234,4811600.0],["2020-09-01",34.0044,34.8403,33.8904,34.4413,3284500.0],["2020-09-02",34.5268,35.0587,34.1089,34.9353,2343000.0],["2020-09-03",34.9922,35.0017,33.5675,33.8809,2850200.0],["2020-09-04",34.0994,34.3748,32.9311,33.9094,4500800.0],["2020-09-08",33.1875,33.235,32.3897,32.5416,3278500.0],["2020-09-09",33.102,33.425,32.8266,33.2065,4248600.0],["2020-09-10",33.5865,34.0044,32.7696,32.9406,2662000.0],["2020-09-11",33.0736,33.368,32.1427,32.9121,2435900.0],["2020-09-14",33.254,33.615,32.9691,33.425,1876300.0],["2020-09-15",33.596,34.3273,33.3585,34.2229,2646900.0],["2020-09-16",34.1944,34.9258,33.9474,34.3274,3256800.0],["2020-09-17",33.7289,33.7954,33.1875,33.6245,3244100.0],["2020-09-18",33.7194,34.2229,33.254,33.2825,10195600.0],["2020-09-21",32.4182,32.8456,31.9622,32.7981,3510700.0],["2020-09-22",33.0546,33.1875,32.3232,32.9121,2382400.0],["2020-09-23",33.0641,33.615,32.3897,32.3897,2713000.0],["2020-09-24",32.2187,32.2567,31.2309,31.4018,3537800.0],["2020-09-25",31.2214,32.2472,31.0884,32.2092,3862000.0],["2020-09-28",32.7221,33.3205,32.2472,33.197,2835600.0],["2020-09-29",33.254,33.3015,32.3992,32.4751,2896800.0],["2020-09-30",32.6176,33.121,32.3232,32.6176,3148600.0],["2020-10-01",32.9026,33.254,32.6556,32.9501,2920200.0],["2020-10-02",32.4847,33.7005,32.3042,33.349,2188400.0],["2020-10-05",33.6814,34.3938,33.5485,34.2514,2052000.0],["2020-10-06",34.2894,34.4128,33.197,33.197,2901000.0],["2020-10-07",33.4915,33.9284,33.444,33.482,2171300.0],["2020-10-08",33.9284,34.2988,33.7099,34.2419,1832500.0],["2020-10-09",34.3938,34.5933,33.9284,34.0329,3758000.0],["2020-10-12",34.4603,34.5648,34.1469,34.4508,1265900.0],["2020-10-13",34.5173,34.9257,34.2229,34.4793,1876300.0],["2020-10-14",34.4128,35.0587,34.3558,34.5838,1444800.0],["2020-10-15",34.3653,35.2392,33.8144,35.2297,2629800.0],["2020-10-16",35.2297,35.4577,35.0682,35.0872,1481200.0],["2020-10-19",35.2962,35.6096,34.8973,34.9542,2511000.0],["2020-10-20",35.2107,36.0086,35.0777,35.5906,2297400.0],["2020-10-21",35.6286,36.0656,35.1727,35.2867,2834800.0],["2020-10-22",35.3912,35.7236,34.8782,35.3817,2201200.0],["2020-10-23",35.6191,35.7996,35.0967,35.5242,2704500.0],["2020-10-26",35.0967,35.4007,34.1469,34.6693,2611100.0],["2020-10-27",34.5553,34.8498,34.0044,34.0139,1847900.0],["2020-10-28",33.273,33.311,32.7506,33.0261,1418300.0],["2020-10-29",33.0166,33.2635,32.4277,33.0451,2770900.0],["2020-10-30",33.1875,33.3395,31.9622,32.4372,2290000.0],["2020-11-02",33.0546,33.8239,32.7981,33.292,1822200.0],["2020-11-03",32.4467,33.235,32.1047,33.14,4281400.0],["2020-11-04",33.6435,35.8091,33.5485,35.2867,4783400.0],["2020-11-05",35.6761,37.3668,35.4957,36.2745,3890400.0],["2020-11-06",36.1416,36.5595,35.5906,36.3125,1882100.0],["2020-11-09",37.6613,37.8038,36.0656,36.1035,3282000.0],["2020-11-10",36.189,36.5405,35.8376,36.455,2758300.0],["2020-11-11",34.7833,35.2392,34.4983,34.8783,8400100.0],["2020-11-12",34.8023,35.3912,34.4508,34.8973,4027800.0],["2020-11-13",35.2166,36.0079,35.1118,35.76,4756800.0],["2020-11-16",36.4655,36.5418,35.8744,35.9793,2102000.0],["2020-11-17",36.0079,36.2176,35.6647,36.1986,1826200.0],["2020-11-18",36.3892,36.8564,36.2272,36.2844,3022100.0],["2020-11-19",36.2558,36.6848,35.8268,36.6752,2627100.0],["2020-11-20",36.5608,36.7515,36.1414,36.4083,2286100.0],["2020-11-23",36.5418,36.8945,36.4083,36.8087,2498600.0],["2020-11-24",37.2568,37.3617,36.0079,36.4083,4572300.0],["2020-11-25",36.456,37.0947,36.3034,37.0566,1738700.0],["2020-11-27",37.1901,37.3521,36.8278,36.904,1092200.0],["2020-11-30",36.7801,36.904,36.0746,36.1604,3897000.0],["2020-12-01",36.742,37.2568,36.618,37.1042,1866100.0],["2020-12-02",37.1424,37.5523,36.6848,37.3903,2261900.0],["2020-12-03",37.5142,37.9432,37.2663,37.3903,1530600.0],["2020-12-04",37.6,38.0004,37.2377,37.7239,1492600.0],["2020-12-07",37.6953,38.1148,37.5333,38.0099,1603200.0],["2020-12-08",37.8383,38.3627,37.6858,37.886,1659000.0],["2020-12-09",38.0671,38.1529,37.2663,37.3235,1852700.0],["2020-12-10",37.0089,37.2282,36.742,37.19,2539400.0],["2020-12-11",36.9422,37.7811,36.9136,37.7716,2044200.0],["2020-12-14",38.0957,38.3817,37.3903,37.3903,2410900.0],["2020-12-15",37.7335,37.8383,37.4093,37.7811,1520700.0],["2020-12-16",37.9051,38.4866,37.8097,38.3341,2087500.0],["2020-12-17",38.4103,38.8107,38.2292,38.5343,1923100.0],["2020-12-18",38.6105,38.6487,38.0004,38.172,5724100.0],["2020-12-21",37.8002,38.1148,37.3235,37.8479,2202700.0],["2020-12-22",37.886,37.9909,37.5142,37.6477,2771900.0],["2020-12-23",37.8669,38.2101,37.7811,37.8002,2811500.0],["2020-12-24",37.886,37.9909,37.6858,37.9813,771700.0],["2020-12-28",38.2292,38.4103,37.6286,37.6381,2087500.0],["2020-12-29",37.8765,37.9909,37.3712,37.5905,1220200.0],["2020-12-30",37.7525,38.3913,37.7049,37.8383,1056900.0],["2020-12-31",37.8288,38.6677,37.6191,38.601,1297600.0],["2021-01-04",38.6296,38.7917,37.3521,37.8002,2287600.0],["2021-01-05",37.8383,38.1243,37.3235,37.4379,1970900.0],["2021-01-06",37.5523,37.8002,36.6562,37.5142,4619900.0],["2021-01-07",37.8288,38.5438,37.7525,38.2959,2836700.0],["2021-01-08",38.5247,38.9442,38.1339,38.601,2264400.0],["2021-01-11",38.3531,38.9251,38.2673,38.6868,1440400.0],["2021-01-12",38.7249,38.8393,38.4103,38.5343,1031700.0],["2021-01-13",38.601,39.5448,38.2959,39.2779,3500700.0],["2021-01-14",39.3637,39.5544,38.9061,39.0681,1726100.0],["2021-01-15",38.7821,38.9919,38.2864,38.8203,2105200.0],["2021-01-19",39.2016,39.2111,38.6773,39.0586,1983000.0],["2021-01-20",39.3446,39.6592,39.2588,39.5258,1719700.0],["2021-01-21",39.602,39.7927,39.0395,39.2207,1437100.0],["2021-01-22",38.9061,39.2683,38.3055,38.3245,1873100.0],["2021-01-25",38.1815,38.5915,37.3712,37.7049,3013700.0],["2021-01-26",38.0767,38.1339,37.2377,37.3235,2703600.0],["2021-01-27",36.4655,36.7134,35.741,35.8077,2888800.0],["2021-01-28",36.2176,37.4856,35.8935,37.1233,2067000.0],["2021-01-29",36.8278,37.5047,36.3892,37.1329,3789500.0],["2021-02-01",37.4189,38.9537,37.3903,38.5533,1844700.0],["2021-02-02",39.173,40.5268,39.0491,40.3361,2545000.0],["2021-02-03",40.1836,40.5077,39.9452,40.1359,2728400.0],["2021-02-04",40.2503,41.8138,40.1454,41.8138,3781700.0],["2021-02-05",42.0617,42.5765,41.9568,42.5669,2497800.0],["2021-02-08",43.0341,43.3105,42.443,43.158,3532500.0],["2021-02-09",42.9006,45.1124,42.7099,44.3783,4149000.0],["2021-02-10",46.285,46.9905,45.3793,46.2945,3025800.0],["2021-02-11",46.3898,46.5233,45.6653,45.9608,4170400.0],["2021-02-12",45.4746,46.1038,45.4746,45.9608,2452400.0],["2021-02-16",46.3994,46.5328,45.6748,45.713,3033100.0],["2021-02-17",45.2649,45.8178,44.9026,45.3316,1950900.0],["2021-02-18",45.2363,45.5414,44.8836,44.8931,2501700.0],["2021-02-19",45.1751,45.4428,44.5919,44.7162,2189700.0],["2021-02-22",44.2477,44.4294,43.2916,43.3586,4831700.0],["2021-02-23",43.2534,43.3299,41.7619,43.1387,5657600.0],["2021-02-24",43.0239,43.5976,42.6128,43.4446,4511600.0],["2021-02-25",43.263,43.5976,42.2495,42.9857,4421300.0],["2021-02-26",43.0239,43.9705,42.412,43.5593,4906400.0],["2021-03-01",43.98,44.4198,43.8366,44.2668,3696100.0],["2021-03-02",44.0852,44.525,43.8175,44.4103,2807700.0],["2021-03-03",44.5824,45.0317,44.1234,44.9457,3674900.0],["2021-03-04",44.6971,45.2325,43.9418,44.6397,4232300.0],["2021-03-05",44.9361,45.07,43.6072,44.8405,3369100.0],["2021-03-08",44.9361,45.309,44.3911,45.0126,4613600.0],["2021-03-09",45.4142,45.6341,44.7353,45.003,3459200.0],["2021-03-10",45.4333,45.9782,45.0604,45.6723,2142700.0],["2021-03-11",45.9591,46.3511,45.6819,46.093,3912600.0],["2021-03-12",45.9878,46.3033,45.3855,46.3033,2792400.0],["2021-03-15",46.6188,47.1925,46.0643,47.1829,3266300.0],["2021-03-16",47.1542,47.6036,46.3894,46.7814,2386300.0],["2021-03-17",46.9152,46.963,46.0165,46.8292,1856900.0],["2021-03-18",46.571,46.7814,45.5576,45.7106,2144000.0],["2021-03-19",45.5289,46.2077,45.309,46.0834,3308300.0],["2021-03-22",46.0069,46.9152,45.787,46.6188,2296500.0],["2021-03-23",46.571,46.6093,45.6914,45.7679,2008900.0],["2021-03-24",46.0834,46.6858,45.8157,45.8731,2082100.0],["2021-03-25",45.4237,45.8826,44.8883,45.8157,1844200.0],["2021-03-26",46.179,46.7144,45.6914,46.3416,2484500.0],["2021-03-29",45.9782,46.7622,45.8348,46.4085,2659200.0],["2021-03-30",46.2173,47.116,46.2173,47.0299,1916400.0],["2021-03-31",47.1064,47.4411,46.6666,46.7049,2853700.0],["2021-04-01",47.3741,48.1773,47.1351,48.139,2397400.0],["2021-04-05",48.5119,48.9995,48.5119,48.9134,1890300.0],["2021-04-06",48.7796,49.1142,48.531,48.9326,1792400.0],["2021-04-07",48.9326,49.1716,48.4928,48.8083,1683700.0],["2021-04-08",49.0473,49.4489,48.7605,49.3437,1642800.0],["2021-04-09",49.5731,49.5731,48.3876,49.076,2361600.0],["2021-04-12",48.837,49.8504,48.6457,49.7261,2191500.0],["2021-04-13",49.7548,50.2137,49.0377,49.7452,3359100.0],["2021-04-14",50.099,51.1794,50.0321,50.7778,3594000.0],["2021-04-15",51.1985,51.3037,50.3762,50.5961,2103300.0],["2021-04-16",50.7109,51.1507,50.252,50.969,2430800.0],["2021-04-19",50.9403,51.1794,50.6918,50.969,1821700.0],["2021-04-20",50.577,50.8543,49.9269,50.2902,2787600.0],["2021-04-21",50.3093,50.8065,49.9651,50.7683,1843500.0],["2021-04-22",50.9212,51.753,50.6248,51.361,2923700.0],["2021-04-23",51.5044,52.9003,51.3515,52.6804,2142100.0],["2021-04-26",52.7856,53.1776,52.451,53.1298,1882800.0],["2021-04-27",53.2445,54.1815,53.0246,54.1528,1252700.0],["2021-04-28",54.1815,54.2771,53.9138,54.2197,1414900.0],["2021-04-29",54.6691,54.6691,53.7608,54.3153,1877900.0],["2021-04-30",54.3058,54.411,53.6365,54.0954,3011500.0],["2021-05-03",54.5066,54.5448,53.7991,53.7991,2123100.0],["2021-05-04",53.3019,54.4109,52.8621,53.1871,3106500.0],["2021-05-05",53.8468,55.6252,53.6461,55.5582,2920900.0],["2021-05-06",55.673,56.065,53.1394,55.1471,4897900.0],["2021-05-07",55.0611,56.5526,54.8125,56.1415,2574700.0],["2021-05-10",56.0745,56.1988,54.5735,54.583,2746900.0],["2021-05-11",53.8182,54.497,53.2923,53.7991,2471500.0],["2021-05-12",53.6365,53.8469,51.6001,51.7243,2907000.0],["2021-05-13",51.9634,52.8908,51.8869,52.6995,2754500.0],["2021-05-14",53.0399,54.0272,52.7235,53.8163,2314900.0],["2021-05-17",53.6054,53.8451,52.8577,53.1453,1987500.0],["2021-05-18",53.3466,53.6821,52.6756,52.7139,2849100.0],["2021-05-19",51.8799,52.5701,51.554,52.5318,1700200.0],["2021-05-20",52.7235,53.4904,52.6372,53.0974,2200300.0],["2021-05-21",53.3562,53.5383,52.8194,52.9536,2281800.0],["2021-05-24",53.2028,53.337,52.6181,53.0303,2066300.0],["2021-05-25",53.3562,54.056,53.2316,53.2795,3121700.0],["2021-05-26",53.2028,53.4233,52.8961,53.2316,2751200.0],["2021-05-27",53.2028,53.5671,52.9632,53.3945,3960200.0],["2021-05-28",53.5479,53.615,53.0015,53.385,2247000.0],["2021-06-01",53.9985,54.3436,53.3754,53.4233,2059700.0],["2021-06-02",53.4233,53.5096,52.6756,52.7235,1838200.0],["2021-06-03",52.4072,53.4233,52.2442,53.2891,2057600.0],["2021-06-04",53.337,53.615,52.781,53.107,1257300.0],["2021-06-07",53.1453,53.2507,51.6882,51.8895,3537600.0],["2021-06-08",51.9758,53.0782,51.6499,53.0111,3799900.0],["2021-06-09",52.9823,53.3754,52.7906,52.9919,3343500.0],["2021-06-10",53.3754,54.0272,53.0974,53.7013,3052100.0],["2021-06-11",53.9985,54.171,53.5192,54.1614,3217100.0],["2021-06-14",54.2189,54.3531,52.9823,53.0015,3437500.0],["2021-06-15",53.0111,53.5,52.4072,53.385,1993300.0],["2021-06-16",53.7396,54.6791,53.4329,54.6695,5276300.0],["2021-06-17",54.7941,55.4268,53.7396,54.7749,5337000.0],["2021-06-18",54.1039,54.3148,53.3562,54.056,5646400.0],["2021-06-21",54.564,55.5418,54.1135,55.5035,3554000.0],["2021-06-22",55.5993,56.2704,55.283,56.1362,3262200.0],["2021-06-23",56.3087,57.4015,56.0786,56.903,2311800.0],["2021-06-24",57.4303,57.6987,56.7113,57.6412,1952800.0],["2021-06-25",57.7946,58.5231,57.5741,58.2451,3100800.0],["2021-06-28",58.3985,58.4752,57.2098,58.015,1676100.0],["2021-06-29",58.0917,58.5231,57.7946,57.8808,1954300.0],["2021-06-30",57.6699,57.7562,56.7784,56.788,2327700.0],["2021-07-01",56.9893,57.459,56.7976,57.2769,2014200.0],["2021-07-02",57.4782,57.5932,57.1427,57.3152,1286700.0],["2021-07-06",57.3728,57.6412,56.9797,57.4495,1473400.0],["2021-07-07",57.4686,57.5741,56.4525,56.9126,1981400.0],["2021-07-08",55.8102,56.1937,55.0817,55.6281,1706100.0],["2021-07-09",56.1745,56.7593,55.6569,56.6538,1701500.0],["2021-07-12",57.3248,58.0726,56.6155,57.9575,2199600.0],["2021-07-13",58.5806,58.9257,56.9222,56.951,1112800.0],["2021-07-14",57.0181,57.2098,56.2129,56.4717,1289600.0],["2021-07-15",56.2608,56.8647,55.8965,56.3854,1467000.0],["2021-07-16",56.7017,56.7497,55.7623,55.8294,1116700.0],["2021-07-19",54.7174,55.3693,54.449,54.9954,1888100.0],["2021-07-20",55.3501,56.5292,55.0625,56.1362,2527300.0],["2021-07-21",56.5196,57.1715,56.3566,56.9222,1209500.0],["2021-07-22",57.1906,58.3122,56.8839,58.1972,2556500.0],["2021-07-23",58.2259,59.7405,58.2259,58.8778,2369200.0],["2021-07-26",58.9545,59.5009,58.4943,59.2708,1577400.0],["2021-07-27",59.0599,60.3061,58.6573,59.7501,1773900.0],["2021-07-28",60.0185,60.0856,59.0983,59.8651,1427700.0],["2021-07-29",59.8172,61.5235,59.5776,61.1689,2273900.0],["2021-07-30",60.7662,61.6482,60.7183,61.1209,2665900.0],["2021-08-02",61.5715,61.7249,60.8046,60.91,2504500.0],["2021-08-03",62.856,63.0094,60.7758,62.1179,2888300.0],["2021-08-04",62.3671,63.4983,62.3671,63.297,2755200.0],["2021-08-05",64.0351,64.6295,63.7092,64.4569,3249800.0],["2021-08-06",64.7637,64.965,63.9968,64.7828,2861600.0],["2021-08-09",64.8979,65.0033,63.9201,64.0734,2771200.0],["2021-08-10",64.0543,64.3227,63.019,63.0765,2918700.0],["2021-08-11",63.9105,63.9872,62.9902,63.0861,2604000.0],["2021-08-12",62.8848,63.4024,62.5876,63.3641,1918800.0],["2021-08-13",63.5514,64.0894,63.4169,63.4457,1350500.0],["2021-08-16",63.1095,63.3401,62.6387,62.8309,2145500.0],["2021-08-17",62.2737,62.8309,60.7557,61.0247,2397500.0],["2021-08-18",60.9863,61.7453,60.6981,60.7077,1813500.0],["2021-08-19",59.4876,60.285,59.1898,59.7566,2399100.0],["2021-08-20",59.8911,61.3033,59.7662,60.823,2951900.0],["2021-08-23",61.3802,62.1392,61.3129,61.8894,1690800.0],["2021-08-24",61.8894,62.3025,61.7261,61.9182,1288300.0],["2021-08-25",61.851,62.3986,61.851,61.9855,1473300.0],["2021-08-26",62.1872,62.3313,61.6972,61.7068,1562300.0],["2021-08-27",61.7645,62.0527,61.3322,61.678,2705500.0],["2021-08-30",61.7933,62.4178,61.6012,61.7837,2443900.0],["2021-08-31",61.8509,62.1296,61.5051,61.7645,2167200.0],["2021-09-01",61.7261,62.3313,61.0151,61.9855,2635200.0],["2021-09-02",62.4466,62.4466,61.5435,61.9182,3140600.0],["2021-09-03",61.6972,62.6099,61.5723,61.9086,2721900.0],["2021-09-07",61.5916,61.678,60.2658,60.3042,3449300.0],["2021-09-08",59.9679,60.6693,59.3339,60.5924,2514200.0],["2021-09-09",60.5732,61.3802,60.064,60.4387,1910200.0],["2021-09-10",60.7173,61.1208,59.4972,60.2946,2654500.0],["2021-09-13",61.4763,61.4955,60.4099,60.8326,2733500.0],["2021-09-14",61.1496,61.5531,60.4099,60.8998,3565000.0],["2021-09-15",60.7653,62.2929,60.6981,62.0815,5075900.0],["2021-09-16",61.9662,64.0414,61.4474,64.0222,7308200.0],["2021-09-17",64.0414,64.4161,63.4073,63.8685,7995600.0],["2021-09-20",61.5051,61.9278,58.7478,59.9968,11430500.0],["2021-09-21",60.871,61.4474,60.285,61.0439,5286200.0],["2021-09-22",61.63,61.7068,60.5444,61.1016,1862800.0],["2021-09-23",61.3802,61.7837,60.7846,61.1496,2896200.0],["2021-09-24",60.7077,61.0151,59.526,59.5933,2627500.0],["2021-09-27",59.3531,59.7278,58.181,59.1129,2332600.0],["2021-09-28",58.6037,58.7382,57.0858,57.6622,2209200.0],["2021-09-29",57.9793,58.8055,57.4893,58.45,1941200.0],["2021-09-30",58.6326,59.3051,58.2194,58.4884,2969100.0],["2021-10-01",58.94,59.6317,58.2483,59.257,2234200.0],["2021-10-04",59.1801,59.4684,57.3164,57.9024,2094500.0],["2021-10-05",58.402,59.8046,57.912,59.4492,1962700.0],["2021-10-06",58.8535,59.9295,57.9408,59.4299,2731800.0],["2021-10-07",60.3522,61.8702,60.2273,60.8902,2178000.0],["2021-10-08",60.8806,63.1575,60.8134,62.9366,4013600.0],["2021-10-11",63.4361,64.6851,62.6964,62.8597,2872200.0],["2021-10-12",63.1287,63.3977,62.2929,62.7252,2055000.0],["2021-10-13",63.4842,63.5995,62.5138,63.1863,2016100.0],["2021-10-14",63.9261,64.2912,63.2536,64.1855,1574400.0],["2021-10-15",64.8388,64.8484,63.4265,63.609,1593600.0],["2021-10-18",63.7436,64.5121,63.4553,64.4929,1684400.0],["2021-10-19",64.8772,65.8379,64.3872,65.8187,2446400.0],["2021-10-20",66.2991,67.817,66.0205,67.8074,3231500.0],["2021-10-21",67.6921,70.286,67.6345,70.2476,3390000.0],["2021-10-22",70.1323,70.9297,69.21,70.6511,2843900.0],["2021-10-25",71.3332,72.1402,70.6511,71.9192,2165600.0],["2021-10-26",72.6206,74.0136,72.4188,73.5429,4030500.0],["2021-10-27",73.101,73.8311,72.025,73.3411,4092300.0],["2021-10-28",73.4468,76.1752,73.3315,76.1368,3684200.0],["2021-10-29",75.3298,76.6075,74.7149,76.5403,6016200.0],["2021-11-01",76.8477,76.8573,74.2154,74.5997,3668400.0],["2021-11-02",72.39,77.8085,72.2555,77.5875,8553400.0],["2021-11-03",78.0582,80.1622,77.1456,80.1238,6857800.0],["2021-11-04",80.5657,80.6041,77.3089,77.8949,2466400.0],["2021-11-05",78.3465,78.7116,75.8678,77.1264,2803100.0],["2021-11-08",76.377,77.5202,75.0128,75.8294,4542900.0],["2021-11-09",76.0215,76.6652,75.6469,76.5211,1761200.0],["2021-11-10",75.2529,75.618,73.0241,73.0817,3101800.0],["2021-11-11",73.9464,75.2818,73.4948,75.032,2364400.0],["2021-11-12",75.0753,75.9801,75.0753,75.8261,1209500.0],["2021-11-15",75.8838,76.1148,74.6903,74.8539,1365400.0],["2021-11-16",74.1417,75.441,74.0839,75.21,2025700.0],["2021-11-17",75.3448,75.9993,74.7769,75.5565,1680600.0],["2021-11-18",75.5565,76.1918,74.979,75.4699,1581300.0],["2021-11-19",75.7009,75.8934,74.1705,75.3737,1979700.0],["2021-11-22",75.7972,76.8944,74.6518,75.364,2242600.0],["2021-11-23",74.8924,75.2485,73.4583,73.8048,2328200.0],["2021-11-24",73.1695,73.9203,72.3033,73.8337,1718700.0],["2021-11-26",72.0915,72.284,70.9462,71.5622,2079800.0],["2021-11-29",73.7855,73.9107,71.9472,73.4487,1764700.0],["2021-11-30",72.9,73.4679,71.4852,71.6584,3916700.0],["2021-12-01",73.2177,73.9492,71.1675,71.2253,2585800.0],["2021-12-02",70.7055,72.8808,70.59,72.6498,3484500.0],["2021-12-03",73.1021,73.9107,69.8585,70.8595,2520900.0],["2021-12-06",71.1868,72.0627,69.1559,71.6103,2344500.0],["2021-12-07",73.6893,74.9598,73.1311,74.7866,2630400.0],["2021-12-08",74.517,75.3833,73.5738,74.0935,1801000.0],["2021-12-09",73.6797,74.3727,72.7749,72.9193,1675200.0],["2021-12-10",73.5257,73.9203,71.7835,72.515,1299500.0],["2021-12-13",72.3995,72.6594,69.6757,69.6757,2955700.0],["2021-12-14",68.9923,70.6574,68.5206,70.3013,2888400.0],["2021-12-15",70.6093,71.6295,68.9153,71.1675,3098600.0],["2021-12-16",72.669,72.9482,68.126,68.4244,3320700.0],["2021-12-17",67.3752,69.4543,66.432,68.896,3681500.0],["2021-12-20",67.5389,68.0875,66.3646,67.9335,2950700.0],["2021-12-21",68.5399,69.7334,68.4436,69.4543,1772900.0],["2021-12-22",69.5409,71.4274,69.4735,71.2253,2675600.0],["2021-12-23",71.6006,73.5064,71.6006,72.9,2084800.0],["2021-12-27",72.977,74.5844,72.6787,74.3534,1692300.0],["2021-12-28",75.1427,75.4603,73.7085,73.8529,1671000.0],["2021-12-29",73.6893,73.9684,71.3312,71.7065,2138800.0],["2021-12-30",71.9953,72.9867,71.8798,71.9664,1308300.0],["2021-12-31",71.5525,72.0338,71.3312,71.7065,1269600.0],["2022-01-03",71.6777,72.3707,69.9836,70.7633,2061700.0],["2022-01-04",71.4852,71.899,70.051,71.5237,5905500.0],["2022-01-05",71.3889,71.5044,65.8545,66.3935,6245900.0],["2022-01-06",68.0105,68.3859,65.6043,67.9431,4383300.0],["2022-01-07",67.7314,68.0298,66.355,66.894,2937600.0],["2022-01-10",66.9421,66.9421,64.6802,66.7111,3005600.0],["2022-01-11",67.048,69.281,66.6438,68.9923,3126800.0],["2022-01-12",69.3965,70.359,68.1549,69.435,2577900.0],["2022-01-13",69.7045,70.5323,67.1635,67.2405,3778900.0],["2022-01-14",66.2299,67.048,65.2578,66.7978,2946500.0],["2022-01-18",65.4599,66.5571,64.9401,65.4118,2782900.0],["2022-01-19",66.1721,66.3646,64.3626,64.3722,1648000.0],["2022-01-20",65.2289,66.8555,64.4204,64.5648,1689500.0],["2022-01-21",63.8236,65.0941,63.0151,63.352,1957200.0],["2022-01-24",61.6484,63.2269,58.8379,62.9574,4461000.0],["2022-01-25",61.3596,63.3616,60.5607,62.3317,3302500.0],["2022-01-26",63.814,64.6417,61.8601,62.1104,4259400.0],["2022-01-27",63.8236,65.1807,63.5156,63.5252,3718100.0],["2022-01-28",63.6119,65.6716,62.8419,65.6331,4423200.0],["2022-01-31",65.662,68.5495,65.0749,68.4918,3496700.0],["2022-02-01",68.973,69.7623,68.203,69.743,2287800.0],["2022-02-02",70.2628,70.5515,69.127,70.436,2407800.0],["2022-02-03",68.5976,69.4639,68.1164,68.2511,1769900.0],["2022-02-04",67.7699,68.896,67.2116,68.2704,3417500.0],["2022-02-07",68.1934,68.9249,67.5196,68.0779,3496000.0],["2022-02-08",65.0845,66.0759,62.0622,63.891,8759600.0],["2022-02-09",64.969,66.7015,64.8631,66.2491,3520400.0],["2022-02-10",64.4877,66.2395,63.3424,63.5252,4075500.0],["2022-02-11",63.5349,63.7659,60.041,60.4067,5143900.0],["2022-02-14",59.733,60.3779,58.1545,58.2988,5940300.0],["2022-02-15",59.9832,60.4645,58.9534,60.1565,3534700.0],["2022-02-16",59.7907,60.1661,59.3769,59.8677,2175500.0],["2022-02-17",59.2648,59.7761,56.2837,56.3512,4065300.0],["2022-02-18",57.0362,57.6343,55.8399,57.0555,3921800.0],["2022-02-22",55.6276,57.7983,55.6276,55.9846,4641200.0],["2022-02-23",58.0395,58.8789,54.7787,55.946,4226600.0],["2022-02-24",53.6403,57.0555,53.1675,56.6889,4292300.0],["2022-02-25",57.2098,58.9078,57.123,58.8596,4212400.0],["2022-02-28",57.943,58.985,57.5186,58.0009,3509600.0],["2022-03-01",57.8273,58.2421,55.4443,55.7145,3078300.0],["2022-03-02",56.3802,58.2711,55.6566,58.0106,3548800.0],["2022-03-03",58.0106,58.2904,55.4926,55.7434,3816200.0],["2022-03-04",54.962,55.5215,53.3026,53.92,3637800.0],["2022-03-07",53.3508,53.785,49.2989,49.3568,7045400.0],["2022-03-08",50.1864,51.5853,49.2989,50.4276,5375000.0],["2022-03-09",52.4922,53.621,51.8072,53.0325,4897400.0],["2022-03-10",51.8072,52.8009,51.0644,51.566,3426000.0],["2022-03-11",52.5694,52.8299,50.3794,50.4469,3386000.0],["2022-03-14",50.8328,51.1415,48.7682,49.0577,4425100.0],["2022-03-15",49.1542,50.389,48.7683,50.2443,3419400.0],["2022-03-16",51.8555,53.8718,51.0451,53.5052,3462200.0],["2022-03-17",53.1,55.8785,52.772,55.6276,4110200.0],["2022-03-18",56.1583,57.451,55.4733,57.3738,4677700.0],["2022-03-21",57.3353,57.972,55.782,56.3416,2401200.0],["2022-03-22",56.9204,58.4544,56.7661,58.0299,2841200.0],["2022-03-23",57.2677,58.0106,56.6599,56.9011,3282400.0],["2022-03-24",57.5571,57.8176,56.7275,57.1616,2469500.0],["2022-03-25",57.3642,57.779,56.1004,56.5924,3898900.0],["2022-03-28",56.7661,57.2195,55.2707,56.5152,2485400.0],["2022-03-29",57.4221,60.0945,57.4221,59.6024,3417600.0],["2022-03-30",59.0429,59.477,56.7371,57.2195,2692000.0],["2022-03-31",57.2098,58.1842,56.3898,56.4091,3452200.0],["2022-04-01",56.8143,57.9816,56.4863,57.6729,2667800.0],["2022-04-04",58.0106,59.3516,57.6054,57.8273,1912300.0],["2022-04-05",57.4028,57.5861,54.6532,55.454,3073100.0],["2022-04-06",54.5182,54.6629,53.3605,54.3156,3142100.0],["2022-04-07",53.8814,54.2673,52.4343,53.8428,3540400.0],["2022-04-08",53.5727,56.274,53.5438,55.6662,4032400.0],["2022-04-11",55.1356,55.2321,53.8718,54.277,2885700.0],["2022-04-12",54.605,55.5312,52.9649,53.5438,2903600.0],["2022-04-13",54.0937,54.7304,53.6692,54.4989,1572800.0],["2022-04-14",54.4892,54.8944,53.2351,53.3026,1825400.0],["2022-04-18",53.0421,53.3219,51.9809,52.6273,2725500.0],["2022-04-19",52.6852,54.6243,52.3475,54.441,3427600.0],["2022-04-20",54.9137,56.3416,54.5857,55.8881,2122500.0],["2022-04-21",57.0651,57.2388,51.5275,51.9712,4008300.0],["2022-04-22",51.7397,52.0098,49.8584,49.9453,3101200.0],["2022-04-25",49.7041,51.1705,49.1059,51.1319,3805500.0],["2022-04-26",50.8039,50.91,48.8647,49.0866,4870600.0],["2022-04-27",48.8937,50.2347,48.6332,49.8584,4228900.0],["2022-04-28",50.4276,51.2284,48.2473,50.7267,4756500.0],["2022-04-29",50.582,52.0484,49.0287,49.1734,4619100.0],["2022-05-02",48.9033,51.1126,48.7683,51.074,5681500.0],["2022-05-03",50.3504,54.2673,49.4629,52.3764,6928100.0],["2022-05-04",52.4729,55.7724,52.3282,55.3286,5456400.0],["2022-05-05",54.0454,54.9137,52.6562,53.4087,6069800.0],["2022-05-06",53.1675,53.9007,50.1189,51.6625,4837100.0],["2022-05-09",50.7846,52.0966,47.7746,48.1026,6135000.0],["2022-05-10",49.212,50.3601,47.736,49.3568,3805400.0],["2022-05-11",48.6139,50.2347,47.6877,48.3823,6939500.0],["2022-05-12",47.5912,48.5849,45.8354,46.5975,10746000.0],["2022-05-13",47.9864,50.6964,47.9768,49.9125,4879400.0],["2022-05-16",49.1188,49.9512,48.4994,49.3027,2540900.0],["2022-05-17",50.7545,51.4417,49.6608,51.3739,4567700.0],["2022-05-18",50.3093,51.2384,48.5865,49.1285,4415600.0],["2022-05-19",48.209,49.5447,48.151,48.8382,2885100.0],["2022-05-20",50.0093,50.89,48.3639,50.0964,3579400.0],["2022-05-23",50.5996,51.3352,49.7189,50.2803,2593000.0],["2022-05-24",49.3995,49.5447,47.6574,48.3833,4140000.0],["2022-05-25",47.2896,49.3124,47.2605,48.9737,2506400.0],["2022-05-26",49.2834,53.0483,49.0898,52.6902,3833300.0],["2022-05-27",53.2903,54.4421,53.2322,54.2388,2656700.0],["2022-05-31",53.5903,53.9291,52.3224,53.0483,4388300.0],["2022-06-01",52.8741,53.9388,51.8579,52.7096,2323700.0],["2022-06-02",52.787,54.8582,52.1192,54.5388,2611000.0],["2022-06-03",53.6,54.5679,53.3193,53.5419,2587300.0],["2022-06-06",54.3453,55.8261,53.7645,54.6937,2782700.0],["2022-06-07",54.0549,55.4099,54.0549,55.1196,1947200.0],["2022-06-08",54.4421,54.6937,52.9128,53.0871,1597400.0],["2022-06-09",52.7483,52.8451,51.4223,51.4611,1395100.0],["2022-06-10",50.3286,50.6577,48.9253,49.4092,1947300.0],["2022-06-13",47.2702,47.6283,45.0441,45.2571,3242700.0],["2022-06-14",45.5378,46.1669,45.1313,45.5861,3394700.0],["2022-06-15",46.4572,47.8703,45.9249,47.125,3323800.0],["2022-06-16",45.17,45.7797,42.8568,43.6117,3510200.0],["2022-06-17",43.4762,44.9764,43.4762,43.7279,6186100.0],["2022-06-21",44.8699,45.7217,44.6957,44.8796,2383000.0],["2022-06-22",44.1053,45.199,43.9505,44.3473,2559000.0],["2022-06-23",44.6086,46.0217,43.8827,44.899,2703900.0],["2022-06-24",45.7216,47.0282,45.3732,47.0089,4085200.0],["2022-06-27",47.1831,47.6574,45.983,46.9121,2870800.0],["2022-06-28",47.5703,48.4413,46.7185,46.9992,5603200.0],["2022-06-29",47.067,47.067,45.0441,45.8281,2394500.0],["2022-06-30",44.6764,45.6539,43.4665,44.8022,2552100.0],["2022-07-01",44.4054,45.47,43.7182,45.228,2350000.0],["2022-07-05",44.115,46.1572,43.3891,46.1185,2067400.0],["2022-07-06",46.3701,47.0767,45.0345,45.8184,3089500.0],["2022-07-07",46.4379,47.5993,46.4379,47.125,2715500.0],["2022-07-08",46.796,47.2218,45.5765,46.0217,1739700.0],["2022-07-11",45.4313,45.9443,45.0732,45.7507,1811200.0],["2022-07-12",45.7507,46.7766,45.1313,45.17,2259500.0],["2022-07-13",44.1828,45.1796,43.4375,44.686,2267900.0],["2022-07-14",43.815,44.4247,42.9729,44.357,3341500.0],["2022-07-15",45.17,46.7766,44.4828,46.6895,2773500.0],["2022-07-18",47.609,48.1219,46.9702,47.1444,3334300.0],["2022-07-19",47.9768,49.1963,47.938,49.1575,2702400.0],["2022-07-20",48.8865,50.2609,48.6833,49.9512,2233600.0],["2022-07-21",49.3995,50.9094,48.3929,50.7642,3096000.0],["2022-07-22",50.9094,51.7127,49.3608,49.6802,2232600.0],["2022-07-25",49.6221,50.5997,49.4479,50.4642,1801200.0],["2022-07-26",50.2706,50.5029,49.0027,49.4576,1458200.0],["2022-07-27",49.8254,51.1223,49.7092,50.9384,1664500.0],["2022-07-28",51.2965,53.6774,51.1126,53.6581,3366300.0],["2022-07-29",53.6581,54.4421,53.4452,53.6774,4572000.0],["2022-08-01",52.8257,54.6647,52.6225,53.7452,4048700.0],["2022-08-02",51.6546,52.1869,50.2706,50.5609,4516700.0],["2022-08-03",51.0739,52.1482,50.1351,51.5772,3857800.0],["2022-08-04",51.674,52.1676,50.7739,51.5288,2649800.0],["2022-08-05",50.648,51.3255,50.3964,50.7351,2305400.0],["2022-08-08",51.1997,52.0611,50.8029,51.1126,2407400.0],["2022-08-09",50.7545,50.8319,49.4963,50.0867,1680700.0],["2022-08-10",51.6643,53.7162,51.6643,53.7162,2943600.0],["2022-08-11",54.7227,55.6906,54.3937,54.8389,4157400.0],["2022-08-12",55.3193,55.494,54.5817,55.4357,2030100.0],["2022-08-15",54.834,55.8822,54.6982,55.824,2044100.0],["2022-08-16",55.3387,55.9792,54.6302,55.5134,1981200.0],["2022-08-17",54.6787,55.3193,53.6791,54.8728,2456000.0],["2022-08-18",54.7661,54.8631,53.8829,54.1838,2145700.0],["2022-08-19",53.2424,53.5141,52.1263,52.4951,1839500.0],["2022-08-22",51.4372,51.7769,50.8161,51.3596,1710200.0],["2022-08-23",51.3693,52.1748,51.1461,51.2722,1566800.0],["2022-08-24",51.0878,52.0098,50.9811,51.5925,1158800.0],["2022-08-25",51.9225,52.8154,51.4955,52.8154,1173000.0],["2022-08-26",52.5533,52.9124,50.1076,50.1076,1385600.0],["2022-08-29",49.438,50.4958,47.8949,49.6418,2427000.0],["2022-08-30",50.1367,50.2629,48.5548,49.205,2287200.0],["2022-08-31",49.2924,49.865,48.7877,49.0692,2638300.0],["2022-09-01",48.2734,48.6713,46.8758,48.6519,2386400.0],["2022-09-02",49.5641,49.5641,47.4387,47.7978,2327700.0],["2022-09-06",47.6231,47.7978,46.08,47.0893,3602000.0],["2022-09-07",46.9437,48.2733,46.2159,47.9725,3009100.0],["2022-09-08",47.4096,48.7101,47.167,48.5936,2086000.0],["2022-09-09",49.1177,50.1076,49.0789,49.9815,2132700.0],["2022-09-12",50.5638,51.4566,50.3405,51.1267,2143300.0],["2022-09-13",49.0983,49.8068,48.2151,48.5257,2881300.0],["2022-09-14",48.7489,49.0692,47.9725,48.6616,3504700.0],["2022-09-15",48.3995,49.108,47.8366,48.1763,5377100.0],["2022-09-16",47.2446,47.332,45.9635,47.0893,6309800.0],["2022-09-19",46.3032,48.0987,46.2838,48.0501,2793400.0],["2022-09-20",47.4484,47.7105,46.0703,46.2741,3838400.0],["2022-09-21",46.9049,47.167,44.7213,44.7601,2982200.0],["2022-09-22",44.6436,44.8183,43.2461,43.7799,4181500.0],["2022-09-23",43.382,43.4499,41.6545,42.5959,5820500.0],["2022-09-26",42.0718,43.3528,41.965,42.3726,5711300.0],["2022-09-27",43.1684,43.4499,41.9262,42.6347,3709800.0],["2022-09-28",42.6638,43.9157,42.4017,43.6925,4032000.0],["2022-09-29",42.8676,43.0617,41.47,42.0232,4531800.0],["2022-09-30",41.8971,42.9452,41.6641,41.7321,4107100.0],["2022-10-03",42.0912,43.1005,41.2565,42.6735,4196600.0],["2022-10-04",43.6537,46.1673,43.6537,45.9926,5245900.0],["2022-10-05",44.6436,46.0994,44.6436,45.8956,2382100.0],["2022-10-06",45.5753,46.245,45.4394,45.653,3630600.0],["2022-10-07",44.7213,45.0415,43.4499,43.5761,4139100.0],["2022-10-10",43.7022,43.974,42.6832,43.6634,4073600.0],["2022-10-11",43.149,43.4111,42.0038,42.8385,4993900.0],["2022-10-12",42.7899,43.4014,42.2465,43.0714,3410400.0],["2022-10-13",41.4021,44.3913,40.5384,44.1778,4729800.0],["2022-10-14",44.6824,45.1095,42.8482,43.0132,2805000.0],["2022-10-17",44.3913,44.7116,43.5858,43.8478,2907800.0],["2022-10-18",45.2065,45.5753,44.3816,45.0707,2167700.0],["2022-10-19",44.3331,44.8571,43.8866,44.4204,2258000.0],["2022-10-20",44.4301,45.2162,43.3431,43.5858,2413500.0],["2022-10-21",43.5761,44.9736,43.0132,44.9736,2503300.0],["2022-10-24",45.0901,45.1871,44.0613,44.896,2729000.0],["2022-10-25",44.9639,46.2062,44.9639,45.8762,5846800.0],["2022-10-26",45.6821,47.4096,45.2648,46.8176,3705200.0],["2022-10-27",47.2252,47.8172,46.7011,47.2931,3330100.0],["2022-10-28",47.2737,47.9725,46.41,47.924,4017200.0],["2022-10-31",47.5261,47.8851,47.1767,47.1961,3895200.0],["2022-11-01",47.9434,49.4865,47.2737,48.0113,4136300.0],["2022-11-02",48.6519,50.622,48.021,48.3704,3744600.0],["2022-11-03",47.2155,47.6425,46.3808,47.0505,2369900.0],["2022-11-04",47.8948,49.9232,47.5649,49.8165,3009200.0],["2022-11-07",50.4279,51.3984,50.1561,50.9908,3441500.0],["2022-11-08",51.0781,52.0292,50.3697,51.1073,2928100.0],["2022-11-09",50.4667,50.6802,48.8751,49.0109,2475200.0],["2022-11-10",51.5566,54.9055,51.3133,54.886,6769600.0],["2022-11-11",54.9347,56.025,54.4577,55.5675,6603000.0],["2022-11-14",54.7205,55.0905,52.17,52.1992,3105000.0],["2022-11-15",53.5231,54.2532,52.1115,52.7346,3339400.0],["2022-11-16",52.2478,52.5107,51.2451,51.7319,2260200.0],["2022-11-17",50.6708,50.9239,49.9698,50.5637,2576600.0],["2022-11-18",51.3522,51.3522,50.0769,50.4663,1419700.0],["2022-11-21",49.7946,50.5442,49.3273,49.9698,2627900.0],["2022-11-22",49.853,50.6318,49.3079,50.4761,2914500.0],["2022-11-23",50.3008,50.9531,50.2424,50.7,1010000.0],["2022-11-25",50.3592,50.7681,50.0088,50.4761,783400.0],["2022-11-28",50.0867,50.2716,49.1618,49.2105,1722600.0],["2022-11-29",49.3468,49.6096,48.9087,49.2105,1833100.0],["2022-11-30",49.4636,50.6318,47.4485,50.5442,8686300.0],["2022-12-01",50.8265,51.5469,49.5318,51.1575,6561400.0],["2022-12-02",50.1937,51.0212,49.2787,50.8655,3864400.0],["2022-12-05",50.515,50.7097,47.6626,48.2565,2635600.0],["2022-12-06",48.1883,48.5875,47.4777,47.7503,2288400.0],["2022-12-07",47.3998,47.6918,46.0077,46.0953,4520300.0],["2022-12-08",46.3874,47.1078,46.3582,46.9909,3904500.0],["2022-12-09",46.9422,47.2927,46.5918,46.7281,1972500.0],["2022-12-12",46.4166,47.1564,46.4166,47.0493,3005700.0],["2022-12-13",49.1813,50.0477,47.9352,48.6167,2422300.0],["2022-12-14",48.5291,49.1132,47.4874,48.0423,2767600.0],["2022-12-15",47.137,47.137,46.0856,46.2121,3034800.0],["2022-12-16",45.482,45.9395,44.5766,45.3457,4228700.0],["2022-12-19",44.966,45.2386,44.3041,44.7811,2968600.0],["2022-12-20",44.4696,45.1705,44.3527,45.005,2568400.0],["2022-12-21",45.667,46.6794,45.4041,46.3874,3629400.0],["2022-12-22",45.4917,45.813,44.2943,45.3749,3690700.0],["2022-12-23",45.2873,45.6864,44.7129,45.628,1666300.0],["2022-12-27",45.2776,45.3652,44.5182,44.674,2705000.0],["2022-12-28",44.4403,44.9271,43.8368,44.0023,1577900.0],["2022-12-29",44.3625,45.6572,44.0607,45.5015,1417600.0],["2022-12-30",44.5961,45.297,44.4988,45.1899,1712900.0],["2023-01-03",46.0369,46.5528,45.0829,45.4431,4108200.0],["2023-01-04",46.2413,47.1662,45.8422,46.8254,2865400.0],["2023-01-05",46.5042,46.6794,45.959,46.144,2393500.0],["2023-01-06",46.6989,47.0493,45.7643,46.9033,2388600.0],["2023-01-09",47.5361,48.7627,47.2246,48.3246,2929100.0],["2023-01-10",48.0812,48.9671,48.0715,48.8016,2494700.0],["2023-01-11",49.2495,51.1088,49.2495,50.846,3862000.0],["2023-01-12",51.4982,52.316,50.7681,52.2478,5687600.0],["2023-01-13",52.2284,52.9877,51.8974,52.5691,3012900.0],["2023-01-17",52.5691,53.1727,52.0823,52.1115,3642600.0],["2023-01-18",52.3257,52.6275,51.5274,51.6053,2238400.0],["2023-01-19",50.7973,51.1867,48.2273,49.1618,5307300.0],["2023-01-20",49.5318,51.839,49.2981,51.7708,5984700.0],["2023-01-23",52.1505,53.0948,51.6248,52.462,2593200.0],["2023-01-24",52.3841,52.793,51.6735,51.9558,2094700.0],["2023-01-25",50.9336,52.1797,50.2911,52.1505,2167700.0],["2023-01-26",52.6567,53.9223,52.3647,53.8541,2710900.0],["2023-01-27",53.7276,54.5161,53.4258,54.0293,2546400.0],["2023-01-30",53.2992,53.7373,52.9001,52.9877,2262300.0],["2023-01-31",52.9585,54.3311,52.8903,54.3311,2720200.0],["2023-02-01",54.1754,55.879,53.4355,55.4799,3092300.0],["2023-02-02",56.4631,57.3587,55.9082,56.4728,3472500.0],["2023-02-03",55.3338,56.8914,55.3046,55.6356,2662600.0],["2023-02-06",54.5842,54.8081,53.7178,54.5356,3043200.0],["2023-02-07",54.7303,57.7968,53.9223,57.3782,6339500.0],["2023-02-08",57.0959,58.9261,56.3852,56.7259,4691100.0],["2023-02-09",57.0667,57.5145,56.0737,56.171,3992800.0],["2023-02-10",55.6453,56.6286,55.2365,56.4534,2548900.0],["2023-02-13",56.7065,57.6994,56.6286,57.534,2877600.0],["2023-02-14",56.9498,58.0499,56.4436,57.0472,3091900.0],["2023-02-15",56.9498,57.5534,56.5897,57.3392,2619400.0],["2023-02-16",55.9972,56.8659,55.8019,56.1728,3011900.0],["2023-02-17",55.8117,56.0069,55.2065,55.8117,1936700.0],["2023-02-21",54.8259,55.1382,54.0938,54.3671,2404100.0],["2023-02-22",54.5038,55.0601,53.7034,54.1817,1844500.0],["2023-02-23",54.7966,55.0699,53.8596,54.5623,1910000.0],["2023-02-24",53.6546,53.9669,52.8249,53.7132,2648600.0],["2023-02-27",54.5721,54.982,54.1426,54.3183,3023700.0],["2023-02-28",54.3281,55.5189,54.2305,55.0016,2966500.0],["2023-03-01",54.1426,55.2163,54.1426,54.6111,2020200.0],["2023-03-02",54.1036,54.5916,53.5667,54.4745,1890100.0],["2023-03-03",54.6697,55.597,53.9572,55.597,1784700.0],["2023-03-06",55.4994,56.0167,55.0894,55.7141,1974200.0],["2023-03-07",55.392,55.6946,54.3574,54.5135,2861900.0],["2023-03-08",54.8064,55.6751,54.5721,55.636,2968200.0],["2023-03-09",55.5677,55.6165,53.0689,53.147,3543400.0],["2023-03-10",52.2393,52.6004,47.6517,49.1061,10674000.0],["2023-03-13",47.0856,49.3501,46.4609,48.6376,5910700.0],["2023-03-14",50.3457,51.1754,49.2037,49.6527,4010600.0],["2023-03-15",48.1007,49.4477,47.8274,48.6376,3122400.0],["2023-03-16",47.925,49.4575,47.4565,48.5497,4595900.0],["2023-03-17",48.1691,48.4228,46.3243,47.2808,4769300.0],["2023-03-20",47.1442,47.6713,46.6659,47.437,4244200.0],["2023-03-21",48.3643,50.17,48.1007,49.8089,2931200.0],["2023-03-22",49.8674,50.8045,49.1256,49.1549,2601900.0],["2023-03-23",49.6039,50.4921,48.5009,49.3599,3090100.0],["2023-03-24",48.13,48.9694,47.3394,48.8523,3184200.0],["2023-03-27",49.8186,49.9162,48.784,49.2135,2405600.0],["2023-03-28",49.3989,49.6137,48.7547,49.1451,2085400.0],["2023-03-29",49.7796,50.0529,49.2135,49.9065,1984400.0],["2023-03-30",50.5604,50.6971,49.8089,50.1212,1829300.0],["2023-03-31",50.5604,51.3218,50.4628,51.2632,2007200.0],["2023-04-03",50.9899,51.1754,49.8381,50.6873,2236500.0],["2023-04-04",50.9704,51.0387,49.4282,49.7893,2066400.0],["2023-04-05",49.2037,49.3403,48.0324,48.6181,2951500.0],["2023-04-06",48.3155,48.6473,47.9543,48.13,2388700.0],["2023-04-10",47.8274,49.272,47.7786,49.1939,3326600.0],["2023-04-11",49.7308,50.9021,49.5844,50.2676,3212000.0],["2023-04-12",50.8337,51.0192,49.926,50.0626,2237100.0],["2023-04-13",50.58,50.9997,50.1602,50.7557,1697500.0],["2023-04-14",50.8142,51.0582,49.9162,50.6678,2188300.0],["2023-04-17",50.7068,51.1558,50.4628,51.068,1636500.0],["2023-04-18",51.6439,52.2979,51.3803,51.761,3192200.0],["2023-04-19",51.1656,53.1178,51.1656,52.6297,2651000.0],["2023-04-20",51.8977,52.2198,51.4584,51.6927,3537900.0],["2023-04-21",51.7024,51.8293,50.9704,51.2632,2957900.0],["2023-04-24",51.4291,51.5951,51.0094,51.2339,2305600.0],["2023-04-25",50.9801,51.0582,49.7893,49.8186,3531000.0],["2023-04-26",49.7796,50.0724,48.9011,49.0963,2792300.0],["2023-04-27",49.516,50.2286,49.0573,50.131,1961300.0],["2023-04-28",50.1603,51.8196,49.9846,51.8001,2733800.0],["2023-05-01",51.7122,52.7273,51.7024,51.9757,2915000.0],["2023-05-02",51.3413,51.9367,49.3892,49.9943,2858800.0],["2023-05-03",50.2286,51.3706,49.7308,50.0822,3151700.0],["2023-05-04",49.5648,49.5746,47.6615,48.4131,3856600.0],["2023-05-05",48.8523,50.2969,48.8523,50.2774,4398700.0],["2023-05-08",50.2774,50.8533,47.7689,48.13,5085300.0],["2023-05-09",47.4761,48.5888,47.4663,47.8372,2643600.0],["2023-05-10",48.374,48.8328,47.8079,48.0031,3310900.0],["2023-05-11",47.9446,48.1691,47.2028,47.4468,2630500.0],["2023-05-12",47.5834,47.9446,46.7635,47.3296,2529400.0],["2023-05-15",47.2028,48.2179,46.949,47.9348,2674500.0],["2023-05-16",47.6713,47.8958,46.6464,46.6464,2607900.0],["2023-05-17",47.1052,48.5009,46.783,48.2081,2269600.0],["2023-05-18",48.3155,48.7742,47.7103,48.7742,2329500.0],["2023-05-19",49.1023,49.6899,48.5441,48.9946,2834000.0],["2023-05-22",49.0435,50.3264,48.9652,50.1306,2514000.0],["2023-05-23",49.7976,50.4146,48.9848,49.0827,2018900.0],["2023-05-24",48.4266,48.6616,47.9075,48.4168,2049900.0],["2023-05-25",48.8281,49.8955,48.691,49.6507,2756100.0],["2023-05-26",50.1208,50.8846,49.9445,50.6104,1946900.0],["2023-05-30",50.9434,51.1686,50.2285,50.6006,2583100.0],["2023-05-31",50.63,50.8161,49.6409,50.4244,5241000.0],["2023-06-01",50.1012,51.8052,49.9151,51.3449,2313200.0],["2023-06-02",52.0892,53.1174,52.0892,52.5201,2826500.0],["2023-06-05",52.2361,53.2937,52.2067,52.9314,2443100.0],["2023-06-06",52.6082,54.1065,52.5397,53.4014,2417800.0],["2023-06-07",53.8813,54.5179,53.421,53.5679,3012400.0],["2023-06-08",53.7148,53.8323,52.8432,53.5777,2310100.0],["2023-06-09",53.6756,54.2828,53.519,54.038,2109900.0],["2023-06-12",54.3612,54.8018,54.0576,54.5178,2249600.0],["2023-06-13",54.9487,55.7714,54.8998,55.7126,2028600.0],["2023-06-14",55.7714,56.5058,55.3013,55.8497,2068100.0],["2023-06-15",55.8203,57.5047,55.8203,57.397,3081200.0],["2023-06-16",57.4949,57.6712,55.9868,56.0162,4649300.0],["2023-06-20",55.2719,55.6049,55.0173,55.458,2669000.0],["2023-06-21",55.125,55.1446,54.4003,54.6256,3991300.0],["2023-06-22",54.2828,54.4297,53.4798,54.0478,4533700.0],["2023-06-23",52.8824,53.1077,51.9129,52.4809,9377000.0],["2023-06-26",52.2361,52.7159,51.9815,51.9912,6229400.0],["2023-06-27",52.2361,53.9792,52.1969,53.7834,2390100.0],["2023-06-28",53.5287,54.7039,52.9999,54.5864,3331700.0],["2023-06-29",54.7333,55.174,54.4787,54.7921,2773100.0],["2023-06-30",55.0956,55.6832,54.8312,54.841,3683400.0],["2023-07-03",54.841,55.4776,54.7627,55.3307,1342900.0],["2023-07-05",54.7529,54.8214,54.0674,54.1261,1755800.0],["2023-07-06",53.186,53.3133,51.8541,52.7943,2835900.0],["2023-07-07",52.5103,54.2143,52.5103,53.7344,1910200.0],["2023-07-10",53.5679,54.2828,53.5679,54.0282,1887000.0],["2023-07-11",54.4885,55.3796,54.1457,55.1446,2657300.0],["2023-07-12",56.261,57.446,55.8987,57.3774,4318100.0],["2023-07-13",58.1119,60.0705,57.8475,59.9432,5505000.0],["2023-07-14",60.2174,60.3153,58.8464,59.3066,2687700.0],["2023-07-17",59.1891,59.9726,58.9541,59.4242,2720000.0],["2023-07-18",59.7865,60.8539,59.5515,60.472,2560000.0],["2023-07-19",60.3545,61.1477,59.7277,59.8257,4655800.0],["2023-07-20",59.0912,60.0607,58.9443,59.7277,2811700.0],["2023-07-21",60.002,60.0313,59.0814,59.2381,2640900.0],["2023-07-24",59.2381,59.9922,59.0129,59.5123,2017400.0],["2023-07-25",59.385,59.8257,59.1695,59.669,1902400.0],["2023-07-26",59.6494,59.8453,58.7974,59.4242,2004300.0],["2023-07-27",59.9432,59.9432,57.8671,57.9062,2495800.0],["2023-07-28",58.7582,58.9051,58.2392,58.7093,1642400.0],["2023-07-31",58.7876,58.9051,57.8671,58.1511,2452300.0],["2023-08-01",57.681,58.7386,57.3285,58.4938,1568200.0],["2023-08-02",57.5537,57.7887,57.0151,57.6908,1808100.0],["2023-08-03",57.2305,58.2098,57.0249,58.014,2053200.0],["2023-08-04",58.3567,59.7278,58.0825,58.9443,3211100.0],["2023-08-07",59.2087,62.3229,59.2087,60.5308,5203800.0],["2023-08-08",59.7865,60.4133,58.6407,59.9236,3451700.0],["2023-08-09",59.9236,60.472,59.4144,60.2957,4422800.0],["2023-08-10",61.089,62.1368,60.7266,61.0204,4354000.0],["2023-08-11",60.6483,60.7266,59.5613,60.6287,2093300.0],["2023-08-14",60.3055,61.1379,60.0411,60.5014,2441400.0],["2023-08-15",59.8061,59.9334,59.0324,59.1989,2043400.0],["2023-08-16",59.2824,59.2824,57.996,58.0745,3338700.0],["2023-08-17",58.2415,58.7914,57.7996,58.0844,2232100.0],["2023-08-18",57.3577,59.2431,57.1809,59.1155,2205600.0],["2023-08-21",59.1155,59.469,58.1335,58.7816,2087100.0],["2023-08-22",59.1842,59.302,57.829,57.9763,2403600.0],["2023-08-23",58.2611,59.2529,57.9567,59.1351,3819600.0],["2023-08-24",59.4297,59.793,58.2611,58.4772,2609800.0],["2023-08-25",58.5361,58.7914,57.3282,58.4281,1980900.0],["2023-08-28",58.8012,59.5672,58.5263,59.5475,4215500.0],["2023-08-29",59.5573,60.7161,59.0958,60.6081,3502500.0],["2023-08-30",60.6866,61.0107,60.2742,60.7554,4135000.0],["2023-08-31",60.883,61.7963,60.5884,61.6784,8895100.0],["2023-09-01",62.14,62.1694,60.883,61.0794,3926600.0],["2023-09-05",61.0892,61.4428,60.5982,60.8634,5758100.0],["2023-09-06",60.4215,60.7652,59.9403,60.6081,3483500.0],["2023-09-07",59.9698,60.4018,59.41,60.2742,3865100.0],["2023-09-08",60.2546,61.7275,60.0876,61.6883,3700100.0],["2023-09-11",62.3167,62.4051,61.6784,62.0614,3542400.0],["2023-09-12",62.1596,63.063,62.1007,62.6408,3360900.0],["2023-09-13",62.6506,63.1514,62.0614,62.081,3957700.0],["2023-09-14",62.8961,62.9845,62.0614,62.572,4974400.0],["2023-09-15",62.4051,63.4165,62.3167,63.2398,8069900.0],["2023-09-18",63.2005,63.4656,62.7979,63.2987,2570000.0],["2023-09-19",63.1711,63.4166,62.0909,62.2873,2765700.0],["2023-09-20",62.5426,63.6031,62.3953,62.4837,2755500.0],["2023-09-21",61.5508,61.5508,60.2546,60.2742,2982300.0],["2023-09-22",61.0009,61.5115,60.4902,61.0401,3991600.0],["2023-09-25",60.7554,62.6211,60.7554,62.4051,3966900.0],["2023-09-26",61.6293,62.0712,60.3822,60.4018,2579300.0],["2023-09-27",60.883,61.1285,60.176,60.9714,2667300.0],["2023-09-28",60.7848,61.6588,60.7259,61.4231,2152700.0],["2023-09-29",62.0614,62.0614,60.3528,60.4902,3514100.0],["2023-10-02",60.4411,60.7554,59.7439,59.8912,1973700.0],["2023-10-03",59.2824,59.5672,57.4755,57.9371,4492600.0],["2023-10-04",57.9371,58.9092,57.8978,58.6932,4120100.0],["2023-10-05",58.6048,59.5082,58.1335,59.3315,2783000.0],["2023-10-06",58.978,61.0892,58.8994,60.9125,3795300.0],["2023-10-09",60.1564,60.7161,59.8225,60.4902,1874800.0],["2023-10-10",60.775,61.6293,60.775,60.9518,2498600.0],["2023-10-11",61.1383,62.0516,60.9223,61.9632,3355300.0],["2023-10-12",62.0909,62.1301,60.1171,60.1956,3807900.0],["2023-10-13",60.5983,60.5983,58.104,59.1646,4286400.0],["2023-10-16",59.0369,59.9305,58.4084,59.2529,3542400.0],["2023-10-17",58.7325,60.2742,58.595,59.3511,4310000.0],["2023-10-18",58.8798,58.9387,56.6899,56.906,3555000.0],["2023-10-19",55.8454,56.9551,54.343,54.6082,5312400.0],["2023-10-20",54.2743,54.5296,53.3512,53.9208,3637600.0],["2023-10-23",53.744,54.8438,53.3316,54.235,3136200.0],["2023-10-24",54.2252,55.4232,54.2252,55.2072,2726000.0],["2023-10-25",54.7063,55.0108,53.7047,53.8913,1749900.0],["2023-10-26",53.6065,54.618,53.4396,53.5869,2919700.0],["2023-10-27",53.6556,53.8618,52.7522,53.1253,1982500.0],["2023-10-30",53.6753,54.2546,53.1646,54.0681,2330300.0],["2023-10-31",54.1761,54.8929,53.9208,54.4019,2734800.0],["2023-11-01",54.7751,56.1302,54.7751,55.924,3229700.0],["2023-11-02",56.8176,57.8192,56.4543,57.6621,3934900.0],["2023-11-03",58.4968,60.6277,58.4968,59.9894,3803800.0],["2023-11-06",59.8912,60.4804,57.8782,58.3102,3829800.0],["2023-11-07",58.0156,62.2578,58.0156,61.2169,5975200.0],["2023-11-08",61.482,61.6588,60.8241,61.2856,3262500.0],["2023-11-09",61.5115,62.5131,61.1187,61.1776,2914600.0],["2023-11-10",62.0319,62.4444,61.1678,62.4051,2885900.0],["2023-11-13",61.7865,62.9354,61.7865,62.8175,2403400.0],["2023-11-14",65.0466,66.333,65.0172,65.4296,5561000.0],["2023-11-15",65.518,66.0384,65.1154,65.2136,2968400.0],["2023-11-16",65.4055,65.8781,64.8838,65.0019,2743400.0],["2023-11-17",65.2283,66.2522,65.0807,65.8781,2358200.0],["2023-11-20",65.7895,67.1874,65.7107,67.0298,2322400.0],["2023-11-21",66.8133,67.2169,66.5869,67.1578,2078600.0],["2023-11-22",67.7583,67.9158,66.9806,67.3842,2260200.0],["2023-11-24",66.9314,68.3588,66.9314,68.1226,1342500.0],["2023-11-27",67.6796,68.408,67.5122,67.9847,3121000.0],["2023-11-28",67.9257,68.4376,67.8272,68.2998,3722900.0],["2023-11-29",71.1546,73.9799,70.4754,73.5763,11030500.0],["2023-11-30",73.5862,74.6789,73.1136,74.6592,7853500.0],["2023-12-01",74.4229,74.7478,73.6748,73.7043,5213800.0],["2023-12-04",71.9225,74.9447,71.9028,74.0488,4967200.0],["2023-12-05",73.6944,74.6789,73.3105,74.2654,2901700.0],["2023-12-06",74.8659,74.9151,73.5271,73.5665,3098500.0],["2023-12-07",73.6945,74.6001,73.6846,74.3146,1837200.0],["2023-12-08",73.9898,75.811,73.9898,75.7519,3281000.0],["2023-12-11",75.4172,76.4804,75.4073,76.0275,2069200.0],["2023-12-12",76.0374,76.7462,75.6731,76.3327,2368400.0],["2023-12-13",75.9389,78.8529,75.8208,78.341,4566900.0],["2023-12-14",79.3155,82.1212,79.2072,81.7175,6023500.0],["2023-12-15",81.7175,82.8693,81.1269,82.5051,8285100.0],["2023-12-18",82.5445,83.8833,82.4756,83.1548,5461000.0],["2023-12-19",83.1843,84.3263,82.8693,83.3714,3374700.0],["2023-12-20",82.9481,83.4206,80.7331,80.7528,4570900.0],["2023-12-21",81.56,81.6782,78.7643,80.5756,5426700.0],["2023-12-22",80.3492,81.1564,79.857,80.6445,4140300.0],["2023-12-26",80.2311,81.2155,79.8964,80.9005,2245200.0],["2023-12-27",81.2155,82.4362,80.7725,82.0424,1353400.0],["2023-12-28",81.6782,82.4165,81.6782,82.2787,974100.0],["2023-12-29",82.4264,82.4264,81.373,81.5601,1699700.0],["2024-01-02",80.7233,81.1072,78.971,80.044,3273200.0],["2024-01-03",78.9808,79.3648,77.7208,78.6461,3172000.0],["2024-01-04",78.7544,79.5419,78.6363,78.715,1666400.0],["2024-01-05",78.2917,80.2704,78.2917,80.0046,2314400.0],["2024-01-08",80.5756,80.93,79.7585,80.8414,2299200.0],["2024-01-09",80.0834,80.4181,79.4238,80.1326,2075700.0],["2024-01-10",79.9062,81.4911,79.3844,81.1367,3451900.0],["2024-01-11",81.3927,81.56,79.8963,80.5953,3192400.0],["2024-01-12",81.1564,81.56,80.231,80.5165,1991800.0],["2024-01-16",79.6896,80.4772,78.9513,80.2803,2334300.0],["2024-01-17",79.286,80.4181,79.2269,79.9357,1692300.0],["2024-01-18",80.7331,81.0973,79.6305,80.2901,1519900.0],["2024-01-19",80.6347,83.0268,79.8767,82.8792,3990300.0],["2024-01-22",83.6766,84.0014,82.8103,82.9481,2247400.0],["2024-01-23",82.889,83.1548,82.2393,82.6823,2083400.0],["2024-01-24",83.3419,83.3419,81.7175,82.0424,3310800.0],["2024-01-25",82.6921,84.0506,82.0719,84.0211,3838200.0],["2024-01-26",83.8439,85.4387,83.3616,85.3993,4084900.0],["2024-01-29",85.5371,86.0589,84.7594,85.8029,2614300.0],["2024-01-30",85.1926,86.7972,84.9859,86.4034,3921800.0],["2024-01-31",86.5019,87.1319,85.2024,85.232,4442600.0],["2024-02-01",85.6749,86.9055,83.8636,86.7775,3807600.0],["2024-02-02",86.4231,88.4412,86.2558,88.1262,2798700.0],["2024-02-05",87.2993,87.4863,85.9211,87.0728,4246700.0],["2024-02-06",90.6463,92.2313,88.9925,92.123,7651700.0],["2024-02-07",92.625,93.9835,91.8276,93.2551,5437100.0],["2024-02-08",94.0229,96.4151,93.4421,95.0467,6753600.0],["2024-02-09",95.4208,95.7555,94.6038,95.5193,5026000.0],["2024-02-12",95.8047,97.0943,94.8498,96.1001,3042700.0],["2024-02-13",93.3535,95.47,92.7333,94.3872,4600600.0],["2024-02-14",95.854,96.2674,94.3872,94.4561,7349300.0],["2024-02-15",94.5399,95.5753,94.1454,94.885,5921900.0],["2024-02-16",94.885,95.1217,94.037,94.3328,3478000.0],["2024-02-20",93.5143,93.5735,91.8083,91.8478,4874500.0],["2024-02-21",91.1575,92.3803,90.8715,92.3606,3569800.0],["2024-02-22",94.2145,95.7627,93.9975,94.4413,3943800.0],["2024-02-23",95.0625,96.1078,93.9383,94.4709,2373800.0],["2024-02-26",95.4668,95.6049,94.1356,94.4709,2048800.0],["2024-02-27",94.6385,95.2696,94.0961,94.6878,3406600.0],["2024-02-28",94.5399,94.8653,93.8595,94.5202,2616400.0],["2024-02-29",95.1907,97.1729,94.7766,96.8967,6604700.0],["2024-03-01",98.7112,100.3876,96.1867,97.5574,5458600.0],["2024-03-04",94.6286,98.0998,94.1454,97.2517,7643700.0],["2024-03-05",96.6404,96.877,94.9639,95.2696,3222600.0],["2024-03-06",96.1571,97.0447,95.2499,95.6542,3419800.0],["2024-03-07",95.5457,97.1433,95.5457,96.6206,2598300.0],["2024-03-08",97.0545,98.2872,96.6403,97.2813,3107900.0],["2024-03-11",96.9066,97.1531,95.6739,96.0388,3479700.0],["2024-03-12",96.6403,98.0308,96.1769,97.804,1804100.0],["2024-03-13",97.6265,98.9972,96.3642,96.6009,3886200.0],["2024-03-14",97.232,97.3799,94.5991,95.4964,1958100.0],["2024-03-15",94.5695,96.2952,94.5695,95.3584,2904400.0],["2024-03-18",95.9796,96.1473,93.5636,93.8299,3950300.0],["2024-03-19",93.82,95.2203,93.3467,94.4314,2027700.0],["2024-03-20",94.5794,97.3306,94.1553,97.232,2837000.0],["2024-03-21",97.942,102.0443,97.942,100.2299,4760200.0],["2024-03-22",100.2496,100.2496,98.869,99.3621,2588900.0],["2024-03-25",99.3621,100.358,99.3621,99.4508,1937900.0],["2024-03-26",100.1214,100.4961,99.4508,99.648,2330000.0],["2024-03-27",100.5257,101.0187,98.7013,99.1155,3257500.0],["2024-03-28",99.2043,100.0622,98.3562,99.1845,3235200.0],["2024-04-01",98.8493,99.5691,98.1886,98.6126,2316800.0],["2024-04-02",97.4983,97.4983,95.2696,96.5417,2262000.0],["2024-04-03",96.5812,98.8986,96.5812,98.1688,2130000.0],["2024-04-04",98.8098,99.8847,96.4431,96.808,2156700.0],["2024-04-05",97.5574,100.0622,97.094,99.5297,2663000.0],["2024-04-08",99.5987,100.7032,99.3719,100.2397,2078300.0],["2024-04-09",100.5848,101.1765,97.6067,98.8788,1922400.0],["2024-04-10",95.7923,99.8255,95.6739,97.6363,3808300.0],["2024-04-11",97.6166,101.3343,97.587,99.0563,5795900.0],["2024-04-12",97.7152,98.4449,95.5457,95.9402,2829700.0],["2024-04-15",97.4391,97.8434,93.7904,94.5103,3351100.0],["2024-04-16",94.4906,95.743,92.7945,94.9541,4909400.0],["2024-04-17",95.8514,96.0388,92.7451,93.3171,2352300.0],["2024-04-18",93.6425,94.5498,91.8281,92.0549,4645200.0],["2024-04-19",92.4099,92.9325,90.6447,91.335,4472800.0],["2024-04-22",92.7846,93.8989,91.4632,93.1593,3079800.0],["2024-04-23",93.682,96.8277,93.0607,96.6108,3025700.0],["2024-04-24",97.0545,97.1827,94.6484,95.4274,3639200.0],["2024-04-25",92.4394,94.885,92.3113,93.5538,4945000.0],["2024-04-26",94.4906,95.5162,93.4058,94.2145,1965900.0],["2024-04-29",94.2736,94.7766,92.9818,93.9581,3229200.0],["2024-04-30",92.5775,93.8891,91.69,91.7788,3465000.0],["2024-05-01",94.4709,96.2163,92.7254,93.8003,5697800.0],["2024-05-02",93.4749,95.8514,92.6367,95.7824,6504100.0],["2024-05-03",98.2083,98.7802,93.6031,93.6918,5831700.0],["2024-05-06",94.5202,96.9658,93.3368,96.8869,3224900.0],["2024-05-07",96.8573,98.4252,95.8218,98.159,4596600.0],["2024-05-08",97.2715,98.5929,96.2262,98.2872,2251700.0],["2024-05-09",98.2675,100.9004,98.2182,100.8018,4506900.0],["2024-05-10",101.6167,102.0217,100.8067,101.8736,4234900.0],["2024-05-13",102.9602,103.1281,98.8509,99.0188,4755800.0],["2024-05-14",98.7817,101.192,98.7817,101.192,4082600.0],["2024-05-15",101.7452,106.625,101.2908,106.3583,4534100.0],["2024-05-16",105.6964,105.9829,102.8515,102.8811,4932900.0],["2024-05-17",103.622,103.7307,102.6243,103.3652,1865500.0],["2024-05-20",103.1577,104.1456,102.6638,103.6022,2377200.0],["2024-05-21",103.1577,105.41,102.9503,105.1926,3393300.0],["2024-05-22",105.8051,106.6052,103.8788,104.4814,3003200.0],["2024-05-23",105.9039,105.9236,102.3477,102.7132,4143200.0],["2024-05-24",103.4047,106.6842,103.296,105.1334,2940100.0],["2024-05-28",105.1334,105.9335,103.4541,104.1554,3379300.0],["2024-05-29",102.733,102.97,101.5871,101.9427,2773500.0],["2024-05-30",101.9625,103.217,101.9625,102.565,1770500.0],["2024-05-31",102.8614,105.0247,99.9276,101.5871,6116000.0],["2024-06-03",102.8811,102.9404,99.4831,101.9131,3807100.0],["2024-06-04",101.2315,102.0316,99.73,100.0757,3320500.0],["2024-06-05",100.8067,102.3675,99.1373,102.1403,2825700.0],["2024-06-06",102.2786,102.6935,97.626,98.2779,5002600.0],["2024-06-07",96.6283,98.7718,95.2552,96.7962,4983200.0],["2024-06-10",103.8196,109.3711,102.733,107.6227,20403600.0],["2024-06-11",107.1287,109.1241,106.052,108.8673,8319700.0],["2024-06-12",112.3148,112.5222,109.3415,110.1317,6714400.0],["2024-06-13",109.9638,110.3194,107.8597,108.0277,6530500.0],["2024-06-14",106.8818,108.3141,106.5262,107.8499,5069600.0],["2024-06-17",108.7784,109.6477,106.9312,108.8278,5211400.0],["2024-06-18",109.3316,110.3589,108.6796,109.134,5160100.0],["2024-06-20",108.9661,110.1712,107.8597,108.7093,7441200.0],["2024-06-21",108.6599,108.6599,104.6395,107.4942,145539500.0],["2024-06-24",107.1979,108.9562,106.1607,106.1607,9103800.0],["2024-06-25",105.6865,106.6546,105.242,106.1113,4734000.0],["2024-06-26",105.5779,106.0421,104.2147,104.4913,4425800.0],["2024-06-27",104.0764,105.0346,103.2269,104.5703,3567600.0],["2024-06-28",104.8074,106.5657,103.7702,103.9579,17507500.0],["2024-07-01",105.3507,106.0619,102.6539,103.2368,3445700.0],["2024-07-02",102.9305,104.679,102.3675,104.6395,3318700.0],["2024-07-03",105.242,105.6865,103.9974,104.7679,1252200.0],["2024-07-05",104.3727,104.8271,102.812,104.7876,2250400.0],["2024-07-08",104.837,105.5186,103.4343,103.7899,1941700.0],["2024-07-09",103.9183,105.3112,102.8317,104.2937,2796600.0],["2024-07-10",105.3408,108.2252,104.7185,108.1166,3297200.0],["2024-07-11",108.6599,109.302,107.2473,107.5239,4103200.0],["2024-07-12",107.3757,110.3886,106.6941,109.3909,2838500.0],["2024-07-15",110.8331,113.599,110.8331,113.5594,3618100.0],["2024-07-16",114.0237,115.6438,113.4113,115.2486,3992600.0],["2024-07-17",113.9052,114.646,111.4653,112.3938,3954900.0],["2024-07-18",112.3444,115.5252,111.2973,113.5101,4616300.0],["2024-07-19",113.8854,115.4165,112.7297,113.7471,2826500.0],["2024-07-22",115.1301,116.6809,114.2805,116.434,4145500.0],["2024-07-23",116.2167,118.3997,115.8709,116.5229,3173300.0],["2024-07-24",115.9994,117.6885,114.1027,114.3201,3606400.0],["2024-07-25",114.4386,117.5403,112.2061,115.2881,4108700.0],["2024-07-26",118.0046,118.6763,116.6019,117.0662,3480300.0],["2024-07-29",117.9256,117.9256,115.5055,117.1551,4037900.0],["2024-07-30",118.2911,119.9309,117.1255,118.5282,3728200.0],["2024-07-31",124.4254,127.221,121.5114,121.946,6604100.0],["2024-08-01",122.2621,122.6276,117.244,118.2911,5306600.0],["2024-08-02",115.4165,115.4264,107.109,107.2967,7437600.0],["2024-08-05",100.5697,107.2177,97.053,104.9358,8356800.0],["2024-08-06",106.1903,110.3984,105.9138,108.2648,5872900.0],["2024-08-07",110.0725,111.6036,107.0102,107.4646,3832200.0],["2024-08-08",109.2032,112.0876,108.1462,111.406,3773900.0],["2024-08-09",112.1074,112.7692,110.9516,112.4827,2052300.0],["2024-08-12",112.7845,113.1703,110.9938,111.4884,2613400.0],["2024-08-13",112.4778,114.6444,112.4085,114.5752,2710000.0],["2024-08-14",114.7631,117.5234,114.6543,117.1178,3052300.0],["2024-08-15",118.7205,119.6208,117.2266,118.9381,2972200.0],["2024-08-16",118.9283,119.2646,117.464,117.8103,2462800.0],["2024-08-19",118.117,119.3438,117.5927,118.8986,2372500.0],["2024-08-20",118.9184,119.0767,116.7418,117.3849,1867800.0],["2024-08-21",117.3255,117.8103,116.5736,117.4937,1907900.0],["2024-08-22",117.7114,118.2654,117.098,117.464,2057000.0],["2024-08-23",118.6611,121.1444,117.8202,120.9267,2447700.0],["2024-08-26",121.3027,121.9655,119.7593,120.8476,1443500.0],["2024-08-27",120.4321,121.8468,120.0957,121.085,1616800.0],["2024-08-28",120.9762,122.104,119.8681,120.3331,2392900.0],["2024-08-29",120.7783,121.9853,119.9176,120.8674,1693900.0],["2024-08-30",121.8171,122.8757,120.4321,122.4503,2849300.0],["2024-09-03",120.7585,121.8963,116.0394,117.0089,4263300.0],["2024-09-04",116.6726,118.3742,115.6536,116.4153,2540000.0],["2024-09-05",116.5341,118.5127,115.8316,117.1771,2101000.0],["2024-09-06",117.5828,118.0478,114.0113,115.0006,2657600.0],["2024-09-09",116.7319,118.6117,116.2571,117.1969,2515800.0],["2024-09-10",117.7411,118.0181,113.8431,116.8012,2015400.0],["2024-09-11",116.0889,117.1969,112.7053,117.0287,3754700.0],["2024-09-12",116.9595,119.6505,115.3963,119.0767,4590900.0],["2024-09-13",119.6703,122.203,119.6703,121.4906,3506000.0],["2024-09-16",122.6778,125.4381,122.1139,125.1908,3297000.0],["2024-09-17",126.19,127.3574,125.1413,126.6055,2376600.0],["2024-09-18",127.1002,129.5339,124.5279,127.8719,3673000.0],["2024-09-19",131.3049,132.4129,129.4845,131.384,3448600.0],["2024-09-20",130.1572,132.0469,130.0979,131.8094,5417400.0],["2024-09-23",132.5712,133.4122,130.0484,131.1862,1942400.0],["2024-09-24",131.2356,131.7105,129.7219,130.9784,1987100.0],["2024-09-25",131.0674,131.5225,130.0979,130.2661,1415100.0],["2024-09-26",131.5522,132.4525,129.5537,129.9792,1903600.0],["2024-09-27",130.5431,131.5423,129.3361,130.7311,2909300.0],["2024-09-30",129.9198,130.4342,127.0012,129.1877,3315300.0],["2024-10-01",129.1877,130.1177,127.3277,128.4852,2577500.0],["2024-10-02",128.6139,131.4434,128.6139,130.8102,2118700.0],["2024-10-03",130.2859,130.6816,128.2478,129.5043,2147200.0],["2024-10-04",131.7402,132.126,130.2759,131.8589,2096700.0],["2024-10-07",131.4928,132.2744,128.8414,129.9297,2291700.0],["2024-10-08",130.2958,131.0378,129.346,129.9495,2069300.0],["2024-10-09",130.3848,133.6595,130.1473,133.5111,2863900.0],["2024-10-10",133.0758,133.8079,131.6116,131.7006,3215700.0],["2024-10-11",132.6504,134.451,132.6504,134.1443,2084600.0],["2024-10-14",134.7774,135.6481,133.2835,135.0841,1940900.0],["2024-10-15",135.4007,136.3307,133.6991,134.3322,2352600.0],["2024-10-16",134.8368,136.4098,133.7584,134.2234,2433100.0],["2024-10-17",135.5392,138.3292,134.9061,136.3703,3135700.0],["2024-10-18",136.4,138.6556,135.8855,138.3193,2954500.0],["2024-10-21",138.3094,140.1693,138.25,139.0712,2853700.0],["2024-10-22",138.2006,139.4768,137.4783,138.6754,2200200.0],["2024-10-23",138.5369,139.8033,136.4692,137.0727,4774700.0],["2024-10-24",141.5148,145.581,139.8033,141.7523,4353600.0],["2024-10-25",143.0582,143.1275,137.419,138.3885,2866200.0],["2024-10-28",139.833,140.6244,138.3885,139.2493,2716400.0],["2024-10-29",138.5073,138.9921,137.2607,137.8444,2234400.0],["2024-10-30",138.5567,140.3078,138.438,138.6853,2023700.0],["2024-10-31",137.6069,138.8535,135.935,136.766,2620300.0],["2024-11-01",137.0232,139.3581,135.9152,136.1131,2672800.0],["2024-11-04",136.227,137.168,134.5529,135.5236,2013000.0],["2024-11-05",135.8802,138.3468,135.7812,137.6831,3421900.0],["2024-11-06",146.0933,152.0666,145.6773,150.8383,7213800.0],["2024-11-07",150.135,150.8185,147.6188,149.293,3261100.0],["2024-11-08",148.7977,151.185,148.7977,150.7689,3253500.0],["2024-11-11",152.6709,155.0681,152.3539,154.4341,3900700.0],["2024-11-12",153.5426,154.3252,150.8878,151.7199,2167700.0],["2024-11-13",151.2147,152.443,149.6595,150.6996,2142100.0],["2024-11-14",150.9968,151.7001,148.6986,149.1047,2700500.0],["2024-11-15",148.4212,150.0458,146.6976,148.6095,2929100.0],["2024-11-18",149.1642,151.2048,147.9259,151.0166,3196400.0],["2024-11-19",150.7887,151.6109,149.5307,151.3435,2457000.0],["2024-11-20",151.7695,153.1266,149.2533,150.7491,3723000.0],["2024-11-21",152.3836,156.9701,150.9076,156.1875,4027500.0],["2024-11-22",156.1974,158.0796,155.5238,157.1385,3164000.0],["2024-11-25",158.0003,159.5952,156.5243,157.4456,3856300.0],["2024-11-26",157.505,160.0112,156.7918,159.7536,3211500.0],["2024-11-27",160.0409,161.1999,158.4065,158.5253,4272900.0],["2024-11-29",160.3777,162.141,160.14,161.3386,2665400.0],["2024-12-02",161.5467,162.1212,158.0003,158.1489,3866100.0],["2024-12-03",158.7433,159.4268,155.7219,156.4154,2801100.0],["2024-12-04",156.7323,157.3564,154.3747,156.1182,3971200.0],["2024-12-05",155.9101,157.8814,155.3554,155.5634,3681500.0],["2024-12-06",155.9993,157.4059,155.4347,156.5243,4057500.0],["2024-12-09",156.8809,157.6932,150.2836,150.9175,6143200.0],["2024-12-10",150.0557,152.1161,149.6397,150.3826,4270100.0],["2024-12-11",151.9973,156.6135,151.9478,155.9102,4191900.0],["2024-12-12",155.9101,156.3856,154.1271,154.2856,2434000.0],["2024-12-13",155.8507,156.5045,152.8096,152.8888,2612600.0],["2024-12-16",154.0577,155.078,152.6907,154.6521,2311000.0],["2024-12-17",153.3643,153.3643,148.2825,149.8081,3666000.0],["2024-12-18",150.442,150.8185,141.487,141.6158,3762700.0],["2024-12-19",145.5584,146.3212,141.6951,142.1805,5375800.0],["2024-12-20",140.6747,148.0151,139.9318,146.1924,8311100.0],["2024-12-23",145.6178,148.2033,144.0329,147.5396,2740600.0],["2024-12-24",148.4708,151.1454,147.2424,151.1454,1232900.0],["2024-12-26",150.3727,151.4525,149.1939,151.0859,1301000.0],["2024-12-27",149.2038,150.343,147.4108,148.4509,1571900.0],["2024-12-30",145.707,148.3222,144.6669,146.9948,1677100.0],["2024-12-31",147.9061,148.6491,146.232,146.5193,1713900.0],["2025-01-02",147.9557,148.976,145.6575,147.7873,1664700.0],["2025-01-03",149.1642,150.7591,148.5203,150.6006,1687000.0],["2025-01-06",152.3638,153.2751,149.2335,149.3226,3392600.0],["2025-01-07",149.4811,150.1746,142.5569,145.2414,3786900.0],["2025-01-08",145.0136,146.9948,144.3201,146.8462,3820400.0],["2025-01-10",144.3598,145.6178,138.9115,139.6049,3968600.0],["2025-01-13",137.7723,140.4965,137.5742,139.9219,3495300.0],["2025-01-14",142.0517,143.4088,140.6649,142.2993,3942500.0],["2025-01-15",150.0656,150.2241,147.282,149.0849,5081900.0],["2025-01-16",150.135,152.5619,149.392,151.7992,3446700.0],["2025-01-17",154.1667,156.7621,152.4331,156.0885,3878800.0],["2025-01-21",156.9998,159.5853,156.1974,159.1989,4618600.0],["2025-01-22",160.0409,160.6551,157.3861,159.9914,3794500.0],["2025-01-23",159.5159,163.8745,159.3376,163.7854,2980700.0],["2025-01-24",163.3396,164.2708,163.0326,163.9736,2837000.0],["2025-01-27",159.6249,159.823,156.2172,159.6843,4432000.0],["2025-01-28",160.1598,165.9251,158.7036,165.4793,3923200.0],["2025-01-29",165.3704,168.5601,164.4194,164.7364,4096900.0],["2025-01-30",165.9053,167.4011,163.8547,165.301,2428400.0],["2025-01-31",166.1529,168.7978,165.1128,165.4991,3400900.0],["2025-02-03",160.4867,162.8939,157.8913,161.6853,4527500.0],["2025-02-04",160.348,160.8631,147.599,147.8962,9268600.0],["2025-02-05",145.5386,152.9483,145.5386,152.3638,6666700.0],["2025-02-06",152.8789,154.1469,147.807,150.1647,6031000.0],["2025-02-07",150.7987,151.1553,146.9948,147.2127,3983000.0],["2025-02-10",148.6887,149.9765,145.182,146.5391,4150800.0],["2025-02-11",144.7362,145.4891,140.546,141.1205,6282600.0],["2025-02-12",139.2978,139.6941,137.0987,138.228,7075500.0],["2025-02-13",139.6445,140.12,136.544,137.9902,3615100.0],["2025-02-14",138.4713,140.6335,137.41,139.4135,2196700.0],["2025-02-18",140.7327,141.5262,138.9176,139.4532,4128100.0],["2025-02-19",139.2152,139.4532,136.8149,137.3406,3765500.0],["2025-02-20",136.9538,137.4893,131.5085,133.4525,7028600.0],["2025-02-21",134.7519,135.7437,129.7827,131.1416,4231600.0],["2025-02-24",132.3218,133.0657,127.0254,130.1199,6229300.0],["2025-02-25",129.9315,130.6258,126.1228,128.533,8522700.0],["2025-02-26",129.4356,133.5617,128.9496,131.5978,5716100.0],["2025-02-27",133.1748,134.861,130.4473,131.1217,5070400.0],["2025-02-28",130.9233,134.5634,130.2786,134.4841,6393200.0],["2025-03-03",136.4777,137.7373,130.7151,131.9251,5242600.0],["2025-03-04",126.5096,126.9262,118.4955,119.7949,17007500.0],["2025-03-05",119.7949,122.5224,117.1566,122.0265,13089300.0],["2025-03-06",118.3368,120.6082,114.181,115.1828,9435800.0],["2025-03-07",115.3216,115.7283,108.0217,114.3298,8870700.0],["2025-03-10",110.8187,110.8683,104.4312,107.2877,11977400.0],["2025-03-11",107.3968,112.2271,107.0398,111.1956,8742900.0],["2025-03-12",115.0142,116.4325,111.87,113.4371,7681800.0],["2025-03-13",113.6653,114.1314,106.7025,107.8035,7530900.0],["2025-03-14",111.2551,112.9214,109.2417,112.3858,6824400.0],["2025-03-17",110.3228,116.1052,110.3228,114.7365,5191800.0],["2025-03-18",114.4786,115.2423,111.8601,113.09,3305100.0],["2025-03-19",113.0999,117.3153,112.4453,115.5895,5525800.0],["2025-03-20",114.181,116.9185,114.0918,115.7581,3461800.0],["2025-03-21",114.062,116.1945,112.8916,115.5498,6084200.0],["2025-03-24",118.7237,121.5108,117.96,120.9752,5276500.0],["2025-03-25",121.2628,122.4728,119.2494,121.1834,3955500.0],["2025-03-26",121.2132,122.334,117.4045,118.4658,3166000.0],["2025-03-27",117.1169,117.8112,114.5381,116.5813,4323400.0],["2025-03-28",116.1052,117.4541,113.0107,113.9231,6223800.0],["2025-03-31",112.1378,115.6093,110.4219,114.667,6067900.0],["2025-04-01",115.1134,117.2359,113.6851,116.8788,4495600.0],["2025-04-02",114.0323,120.6578,114.0323,119.9139,4058600.0],["2025-04-03",110.2137,110.8385,101.0093,101.7136,13841800.0],["2025-04-04",95.9609,96.308,88.036,92.0332,19028000.0],["2025-04-07",89.0477,100.7316,85.4473,96.7444,15123600.0],["2025-04-08",103.122,104.1535,91.7455,93.7391,11700100.0],["2025-04-09",92.053,111.8601,90.7537,109.559,13237500.0],["2025-04-10",105.5024,105.9487,97.1412,101.0391,11494100.0],["2025-04-11",99.224,100.8804,95.6633,100.6126,8299500.0],["2025-04-14",103.6476,104.2229,100.7019,102.2888,7461200.0],["2025-04-15",103.6774,105.0957,102.7947,103.3799,4531500.0],["2025-04-16",101.5152,103.5187,99.7398,101.2176,5310600.0],["2025-04-17",102.5467,104.0841,101.5846,102.5269,3725800.0],["2025-04-21",100.1762,101.1978,95.8914,97.1511,4405400.0],["2025-04-22",98.6884,102.636,98.6884,101.4457,5864000.0],["2025-04-23",108.0812,110.7493,105.2941,105.9388,7390400.0],["2025-04-24",106.3851,113.0305,105.2048,112.3263,5974600.0],["2025-04-25",111.5923,113.576,111.2154,112.7032,3554800.0],["2025-04-28",113.0702,115.5498,111.1956,113.0007,4164200.0],["2025-04-29",112.7627,114.2207,111.7808,113.4173,3815600.0],["2025-04-30",109.3607,113.8636,108.1605,113.338,4662100.0],["2025-05-01",114.6174,117.1367,112.5346,113.5562,5459800.0],["2025-05-02",115.5498,117.4442,114.9943,115.9763,3798200.0],["2025-05-05",114.5678,116.6507,113.7644,113.8537,3639000.0],["2025-05-06",112.0783,114.1612,111.1063,112.723,3547700.0],["2025-05-07",113.695,115.9564,112.5941,115.2621,5239400.0],["2025-05-08",117.4541,120.1321,115.9168,117.7616,7984900.0],["2025-05-09",118.4856,119.7354,116.5813,117.1169,4073600.0],["2025-05-12",125.8836,127.8704,123.2809,124.3935,6749400.0],["2025-05-13",124.4432,127.8307,123.6286,126.0625,4778600.0],["2025-05-14",127.8406,128.9632,126.6684,128.1784,5514200.0],["2025-05-15",126.0923,127.185,123.728,124.8108,4336600.0],["2025-05-16",125.0591,125.824,123.7876,125.069,2481500.0],["2025-05-19",121.8405,125.1187,121.3736,124.6618,2537000.0],["2025-05-20",122.8438,124.5723,122.4365,123.3207,3087700.0],["2025-05-21",121.6617,122.0789,116.8735,116.9828,4098000.0],["2025-05-22",116.7841,118.1749,115.7311,117.4199,3564300.0],["2025-05-23",114.3006,117.4099,114.241,116.4066,3021100.0],["2025-05-27",118.2345,120.2014,116.655,120.1219,4241100.0],["2025-05-28",120.8272,121.1948,119.4166,120.2411,2937000.0],["2025-05-29",121.6915,121.91,120.1815,121.5226,3504800.0],["2025-05-30",120.6782,121.1749,118.3239,120.6584,6807800.0],["2025-06-02",119.8636,121.1948,118.0755,121.0657,3591200.0],["2025-06-03",119.7047,120.4299,118.6616,119.6848,5727800.0],["2025-06-04",120.4795,121.4531,119.6948,119.7146,2732100.0],["2025-06-05",119.804,120.6286,118.4033,119.8438,2600400.0],["2025-06-06",122.1683,123.9564,121.1948,122.5855,2324800.0],["2025-06-09",124.1253,124.1253,121.7908,122.4365,2459900.0],["2025-06-10",122.4067,124.0458,121.6319,123.2014,2942000.0],["2025-06-11",124.3935,126.5293,124.175,125.1684,4846300.0],["2025-06-12",123.6087,125.0889,123.6087,124.4134,2991000.0],["2025-06-13",122.1882,122.9531,120.3206,120.5292,4210500.0],["2025-06-16",121.6021,124.4333,120.8372,122.5855,2508400.0],["2025-06-17",121.2445,122.0193,119.049,120.261,3065600.0],["2025-06-18",120.0226,123.0425,119.5954,121.612,2412500.0],["2025-06-20",122.9928,124.3339,121.6716,121.7908,4080900.0],["2025-06-23",120.9961,122.0491,117.0722,121.3339,2697000.0],["2025-06-24",123.1816,127.2843,122.4862,126.9267,3624600.0],["2025-06-25",127.8208,128.3771,126.2015,127.9896,3872700.0],["2025-06-26",128.5062,131.4666,128.397,131.0692,3916100.0],["2025-06-27",131.5063,134.5262,131.0692,133.4037,5399500.0],["2025-06-30",135.003,135.2415,131.3275,132.152,4036000.0],["2025-07-01",131.6851,132.5295,129.9963,131.5758,2796800.0],["2025-07-02",131.2083,134.0693,130.3142,133.6421,2199200.0],["2025-07-03",135.8574,138.3309,135.1024,137.6852,2650600.0],["2025-07-07",137.2779,138.768,134.0593,134.6454,4556900.0],["2025-07-08",135.7978,138.2713,135.013,137.0296,4456900.0],["2025-07-09",138.0528,139.3243,137.3971,138.3011,2995400.0],["2025-07-10",138.6091,142.831,138.2018,142.1059,3763300.0],["2025-07-11",140.3575,141.2813,139.533,140.1191,3204800.0],["2025-07-14",138.5594,139.8906,138.1819,138.5097,3295800.0],["2025-07-15",138.5097,139.3442,135.8375,136.3044,2678600.0],["2025-07-16",137.725,142.2847,136.7812,142.1059,4864600.0],["2025-07-17",141.9866,147.0431,141.6886,146.6258,5075900.0],["2025-07-18",146.745,147.3113,144.4304,145.0165,3123400.0],["2025-07-21",145.6523,145.692,143.1887,143.3277,3401200.0],["2025-07-22",143.3774,144.2615,141.3111,144.0132,2042400.0],["2025-07-23",145.245,147.4603,143.9536,147.2815,2490700.0],["2025-07-24",152.1889,152.1889,148.6524,149.1987,4137600.0],["2025-07-25",149.5663,151.9206,148.6821,151.1557,2894100.0],["2025-07-28",151.3643,151.9604,150.6392,151.1458,2446300.0],["2025-07-29",152.2087,152.8544,148.3742,150.0034,3049200.0],["2025-07-30",151.6425,152.4869,147.6987,149.4371,3205800.0],["2025-07-31",150.4107,150.5994,143.8145,145.6126,5111500.0],["2025-08-01",142.1059,142.1059,137.8144,141.6092,5750300.0],["2025-08-04",142.2648,144.5397,141.2019,144.1721,4014700.0],["2025-08-05",144.4006,145.6126,140.5264,141.7184,4327400.0],["2025-08-06",142.3145,144.341,141.5297,143.6059,2873600.0],["2025-08-07",145.6821,146.2384,139.533,141.2515,2920400.0],["2025-08-08",141.8178,142.9304,140.6754,141.7284,2163500.0],["2025-08-11",142.0417,142.7778,140.6292,140.8182,1818600.0],["2025-08-12",142.1213,147.3135,141.3852,146.4581,3024400.0],["2025-08-13",148.169,148.5072,143.5437,146.677,3785200.0],["2025-08-14",145.1849,146.0801,144.2002,145.2844,2668500.0],["2025-08-15",146.1,146.1,141.4449,141.5244,2943600.0],["2025-08-18",141.2459,141.5145,139.6743,140.4502,2913000.0],["2025-08-19",140.2512,140.5994,137.6551,138.2121,2864400.0],["2025-08-20",137.8143,138.232,135.2877,137.3567,3185800.0],["2025-08-21",136.9091,137.4164,135.9144,137.108,2590000.0],["2025-08-22",137.8143,144.24,136.9787,141.0172,4084700.0],["2025-08-25",140.5298,141.3753,137.8739,137.9734,2376800.0],["2025-08-26",137.4761,139.4157,136.7798,139.3361,3315400.0],["2025-08-27",138.7294,140.7088,138.2619,139.7241,2304300.0],["2025-08-28",139.8235,140.3806,138.7095,139.3461,3663100.0],["2025-08-29",139.5152,140.1418,138.4807,138.7493,2421700.0],["2025-09-02",136.0935,138.1326,134.3428,138.0033,2418600.0],["2025-09-03",137.3468,138.4807,132.6319,134.114,3821600.0],["2025-09-04",134.8501,137.2871,134.2831,136.6206,2167700.0],["2025-09-05",137.8938,138.242,132.2738,134.8103,3413000.0],["2025-09-08",135.4867,138.0828,135.0092,137.9535,3458900.0],["2025-09-09",137.8739,138.2221,136.1432,136.6604,2625200.0],["2025-09-10",136.4913,140.4402,136.183,138.5503,2499800.0],["2025-09-11",138.5503,145.3639,138.431,144.2399,4048100.0],["2025-09-12",143.8918,144.2599,141.7135,142.5788,3554800.0],["2025-09-15",143.0364,145.2148,142.738,143.8819,2326800.0],["2025-09-16",144.0311,145.0258,142.2804,143.6133,1828000.0],["2025-09-17",143.663,146.4382,142.37,143.6332,2932200.0],["2025-09-18",145.3938,150.3076,144.9661,148.547,3129300.0],["2025-09-19",150.0191,150.0191,146.2293,148.1292,8793900.0],["2025-09-22",145.9508,146.7167,144.8268,146.1696,3652000.0],["2025-09-23",146.289,151.2923,145.8812,146.4681,3599600.0],["2025-09-24",145.5231,147.9402,137.1578,137.2075,6485000.0],["2025-09-25",134.681,137.7745,133.9648,134.9396,5106900.0],["2025-09-26",135.8448,136.4913,133.1094,133.2984,4592700.0],["2025-09-29",135.3474,135.3474,133.0497,133.7659,4255700.0],["2025-09-30",133.9549,134.8103,125.8979,129.2599,7784600.0],["2025-10-01",127.5789,129.628,126.5643,126.7931,5778800.0],["2025-10-02",126.6837,127.3601,123.3515,123.9682,6360300.0],["2025-10-03",126.246,128.1061,125.7785,126.9721,4099400.0],["2025-10-06",127.3203,128.0166,124.8037,126.1963,3521900.0],["2025-10-07",126.3057,127.7679,123.1028,124.0577,3513800.0],["2025-10-08",124.0875,124.8236,122.8641,124.0676,4544300.0],["2025-10-09",123.9383,124.9927,122.1479,123.4012,3657100.0],["2025-10-10",123.7295,123.9881,117.0252,117.1943,6810600.0],["2025-10-13",118.8356,120.9642,117.3933,119.8004,4699500.0],["2025-10-14",118.577,126.4748,118.0398,125.311,6083000.0],["2025-10-15",127.937,128.2652,123.4708,123.7991,4536300.0],["2025-10-16",123.5305,124.1671,115.1154,116.8959,7072000.0],["2025-10-17",117.1347,117.9503,115.6725,116.9755,4635100.0],["2025-10-20",118.3283,119.9894,117.3734,119.4722,3778700.0],["2025-10-21",119.8601,123.819,119.4224,123.0232,4901000.0],["2025-10-22",122.8143,124.3859,121.2825,122.6452,3441200.0],["2025-10-23",122.9635,123.3017,119.1041,120.3177,4691800.0],["2025-10-24",121.6903,123.5703,120.5265,120.5962,3753400.0],["2025-10-27",122.307,123.5106,121.1234,121.6108,3058900.0],["2025-10-28",121.6406,121.9291,119.6612,119.9695,2881900.0],["2025-10-29",119.0942,120.1386,117.3038,117.9205,5211300.0],["2025-10-30",118.0299,119.6214,117.1247,117.4828,3865300.0],["2025-10-31",116.329,118.2686,114.4391,117.7016,4866300.0],["2025-11-03",117.9404,118.1194,115.9012,117.0053,4340600.0],["2025-11-04",115.9908,119.6612,115.8217,117.6618,4296700.0],["2025-11-05",117.7613,119.9098,115.9211,118.2587,3791800.0],["2025-11-06",118.3283,119.8104,116.9556,118.6764,6348400.0],["2025-11-07",111.6937,121.4815,111.4948,120.6758,9118300.0],["2025-11-10",122.8641,123.2918,118.5969,119.4722,5681300.0],["2025-11-11",119.4125,121.4118,118.01,120.7155,3123900.0],["2025-11-12",121.0438,124.0378,120.9443,122.4165,3612500.0],["2025-11-13",121.7799,122.9437,118.189,120.1088,9600100.0],["2025-11-14",118.1393,120.1784,117.8906,119.2832,4359700.0],["2025-11-17",119.059,119.597,113.1016,113.5898,5278200.0],["2025-11-18",112.5836,115.6818,111.5774,113.7492,5746900.0],["2025-11-19",114.1676,117.0765,112.6832,117.0566,3708900.0],["2025-11-20",119.4077,121.181,113.8687,113.9783,5748000.0],["2025-11-21",114.6358,118.4414,113.4005,118.2222,5949900.0],["2025-11-24",118.2521,118.551,116.2995,117.4053,4898300.0],["2025-11-25",118.282,120.4637,115.7217,120.3541,4734700.0],["2025-11-26",120.653,122.1473,119.8461,120.3741,3429500.0],["2025-11-28",120.8224,122.3864,120.1748,121.8485,1187800.0],["2025-12-01",120.0353,122.7451,118.6406,121.7289,2595300.0],["2025-12-02",121.8584,123.3827,121.3802,122.2171,2440700.0],["2025-12-03",122.5359,126.4411,121.6592,126.0027,3084000.0],["2025-12-04",126.3614,128.0151,125.4747,127.9454,2872700.0],["2025-12-05",127.6565,130.5057,127.0289,128.9316,2839700.0],["2025-12-08",129.0612,129.9777,128.2044,129.7486,4116400.0],["2025-12-09",129.6091,137.021,129.1807,135.2676,5774800.0],["2025-12-10",135.9849,141.763,135.3772,141.0059,7348900.0],["2025-12-11",141.0059,144.2935,140.6971,142.2313,6855400.0],["2025-12-12",142.8489,142.8489,135.2178,136.0846,5443400.0],["2025-12-15",137.2601,137.2601,132.8966,134.3013,5474700.0],["2025-12-16",134.5304,135.3175,131.8406,132.8767,4249500.0],["2025-12-17",133.0162,135.2079,131.5418,131.6513,3527100.0],["2025-12-18",133.9427,135.2776,131.3624,131.472,4291400.0],["2025-12-19",131.3425,132.1495,129.888,130.1172,6635100.0],["2025-12-22",130.2068,131.9303,129.8083,130.9241,4238000.0],["2025-12-23",130.6053,131.0835,130.147,130.5057,2981500.0],["2025-12-24",130.9938,130.9938,130.147,130.2865,1199000.0],["2025-12-26",130.2068,130.2068,129.4098,129.9179,2193900.0],["2025-12-29",130.3064,130.3264,128.4734,128.9316,2306400.0],["2025-12-30",128.9117,129.888,128.045,128.1546,1753500.0],["2025-12-31",128.0251,128.2642,126.8794,126.999,2021500.0],["2026-01-02",128.3937,128.9217,126.9193,128.4136,2545400.0],["2026-01-05",128.304,135.2676,128.1944,134.0622,4368900.0],["2026-01-06",133.9427,136.752,133.2553,135.3075,3994400.0],["2026-01-07",135.7259,136.762,130.2965,130.3363,4180300.0],["2026-01-08",128.8619,133.9825,128.4236,133.1357,3449300.0],["2026-01-09",134.0124,134.7994,131.8107,134.1419,2643900.0],["2026-01-12",131.5019,135.5067,130.4459,133.4645,5138600.0],["2026-01-13",132.8767,133.4844,128.055,129.5892,3241200.0],["2026-01-14",128.2542,131.6713,125.7537,131.5816,6821200.0],["2026-01-15",131.9701,133.9626,130.2566,130.8245,3233300.0],["2026-01-16",130.0474,133.0062,129.5792,130.9241,3910200.0],["2026-01-20",127.8657,128.6726,122.1972,122.4362,5008300.0],["2026-01-21",123.9704,125.5146,122.8148,123.8609,3833700.0],["2026-01-22",124.9965,126.5208,122.9344,123.0141,2728900.0],["2026-01-23",122.3366,122.9045,120.4637,120.7925,3183300.0],["2026-01-26",120.7825,121.1412,116.5984,118.2023,8576300.0],["2026-01-27",119.1487,119.2085,115.4627,115.5623,5488400.0],["2026-01-28",116.8972,117.9034,115.363,116.3294,4604200.0],["2026-01-29",117.3057,119.4874,113.3407,114.5461,6625500.0],["2026-01-30",113.5997,115.2535,112.9522,113.8288,4944300.0],["2026-02-02",113.7193,115.642,112.205,113.9285,4510700.0],["2026-02-03",112.7728,113.2809,101.6649,102.8903,11515500.0],["2026-02-04",102.3025,106.397,98.9851,104.3747,20811300.0],["2026-02-05",102.6113,104.4145,97.0026,98.7958,16545300.0],["2026-02-06",102.173,103.5677,99.6127,102.8106,13332100.0],["2026-02-09",102.8405,108.0009,102.2627,106.8852,11737700.0],["2026-02-10",106.8055,109.1167,106.1978,106.8055,9036600.0],["2026-02-11",107.194,108.8378,103.8865,104.6636,6812600.0],["2026-02-12",106.5265,107.5825,98.1084,100.7384,8987100.0],["2026-02-13",100.9277,102.5316,100.3897,101.3461,4234500.0],["2026-02-17",101.8002,103.2873,99.5147,102.3492,6434000.0],["2026-02-18",102.1895,105.2036,101.3012,103.3971,5660100.0],["2026-02-19",102.439,103.3372,98.7263,101.4409,10029100.0],["2026-02-20",100.6026,104.0658,99.5746,100.9818,6749900.0],["2026-02-23",99.7044,99.7044,91.2709,92.0095,15344700.0],["2026-02-24",92.0893,96.8999,90.8218,95.5325,8821700.0],["2026-02-25",96.2611,97.5186,93.3668,96.4408,9121300.0],["2026-02-26",97.0396,97.848,92.2789,93.4367,15504200.0],["2026-02-27",92.0294,92.0294,86.1809,87.5083,21851200.0],["2026-03-02",85.5821,91.1811,84.3545,90.4325,13703700.0],["2026-03-03",86.4803,91.6801,85.2028,90.3727,10473300.0],["2026-03-04",91.3208,94.3848,91.2709,93.6462,8929000.0],["2026-03-05",93.3169,95.9018,93.267,95.4028,8226500.0],["2026-03-06",92.8777,92.8777,88.9355,91.1511,9266900.0],["2026-03-09",89.1451,91.3707,86.8296,90.7619,8451700.0],["2026-03-10",91.2709,91.6102,88.1371,89.7838,5684700.0],["2026-03-11",89.8038,90.9914,85.2627,86.9594,8187500.0],["2026-03-12",85.2627,86.9095,82.5081,83.7157,13740100.0],["2026-03-13",84.8435,87.1989,84.4044,85.7617,7304500.0],["2026-03-16",86.8296,87.139,84.6738,85.9314,5915800.0],["2026-03-17",87.0192,89.8836,86.4903,88.7958,4955800.0],["2026-03-18",87.8776,92.259,87.8277,90.4525,7226000.0],["2026-03-19",89.3247,90.8417,88.686,90.4226,5537900.0],["2026-03-20",90.223,90.5922,88.5562,89.8237,9441900.0],["2026-03-23",92.4985,92.9576,89.6142,90.6621,6090400.0],["2026-03-24",87.5881,90.9116,86.7398,90.732,7082100.0],["2026-03-25",92.1192,92.8378,88.686,88.7359,5734900.0],["2026-03-26",87.8277,90.7819,87.5682,89.8138,7207200.0],["2026-03-27",88.4963,89.0153,86.141,88.3267,8248100.0],["2026-03-30",88.2269,91.9196,87.8676,90.183,7323700.0],["2026-03-31",91.9396,93.4866,89.704,92.3188,8069700.0],["2026-04-01",93.0374,93.4766,90.213,91.1811,6574900.0],["2026-04-02",88.0472,93.3768,87.9075,91.0513,5583500.0],["2026-04-06",90.6621,91.5603,89.9036,90.8717,3611800.0],["2026-04-07",89.704,91.1511,89.704,90.5723,2857300.0],["2026-04-08",93.9057,96.2611,92.1891,93.776,5159700.0],["2026-04-09",92.8079,93.4666,91.4106,92.6482,5086600.0],["2026-04-10",92.6482,92.8179,89.5143,91.0414,4067900.0],["2026-04-13",90.9715,98.0376,90.6421,97.9478,6905700.0],["2026-04-14",98.8061,101.411,98.4169,100.2333,8151800.0],["2026-04-15",101.3012,104.5449,101.3012,103.6466,6300600.0],["2026-04-16",104.2953,105.1636,101.8102,101.8202,4254900.0],["2026-04-17",103.8163,106.6607,102.8881,103.3971,5831900.0],["2026-04-20",102.8582,104.7544,102.7983,103.7165,4746500.0],["2026-04-21",104.1357,107.3294,103.5568,104.2454,5126100.0],["2026-04-22",106.4012,107.4392,104.5648,105.7126,4813000.0],["2026-04-23",103.7963,104.5848,100.0836,101.4409,4779800.0],["2026-04-24",101.6605,102.3092,100.1335,101.6306,2419500.0],["2026-04-27",100.1635,103.0578,99.7044,100.5028,3898100.0],["2026-04-28",101.2413,102.0497,99.8541,101.2014,2793300.0],["2026-04-29",101.0218,101.5607,98.3071,99.1255,4078900.0],["2026-04-30",97.2392,104.5948,97.2392,104.1357,5270700.0],["2026-05-01",104.7944,105.9321,103.0079,103.477,4063800.0],["2026-05-04",103.7963,105.7425,102.419,103.1276,4101500.0],["2026-05-05",102.8083,104.2454,99.8042,101.8002,5703900.0],["2026-05-06",103.2274,103.2574,100.0437,100.5926,5120200.0],["2026-05-07",101.6106,101.8601,98.856,100.1435,6281600.0],["2026-05-08",99.8341,102.7384,98.5167,102.3192,5948800.0],["2026-05-11",100.8022,102.7883,98.4169,99.2652,5292100.0],["2026-05-12",98.8361,99.4449,97.8081,99.2752,6366700.0],["2026-05-13",98.2871,99.0756,96.7102,97.2392,4935800.0],["2026-05-14",98.5067,100.3231,97.9079,99.375,3751000.0],["2026-05-15",99.24,100.5,96.92,96.97,5939700.0],["2026-05-18",96.43,98.7,95.36,95.97,3582100.0],["2026-05-19",95.43,95.88,92.48,92.92,4978700.0],["2026-05-20",93.23,94.66,91.08,94.34,5532900.0],["2026-05-21",93.86,95.31,93.06,94.76,3846800.0],["2026-05-22",95.0,96.07,93.61,94.04,2824900.0],["2026-05-26",94.5,96.0,94.0,94.99,3609800.0],["2026-05-27",95.0,96.7,93.58,95.03,3745200.0],["2026-05-28",95.2,95.29,92.27,94.03,4689600.0],["2026-05-29",93.49,97.25,93.01,95.94,5164600.0],["2026-06-01",96.75,98.79,94.76,95.01,4028800.0],["2026-06-02",94.56,96.0,93.79,94.45,6039400.0],["2026-06-03",89.4,91.67,87.5,90.53,7043000.0],["2026-06-04",92.39,96.45,91.55,95.46,5505200.0],["2026-06-05",95.88,97.11,92.43,93.4,3091000.0],["2026-06-08",93.72,94.52,92.49,93.21,3870500.0],["2026-06-09",94.0,97.44,93.6,95.84,3732600.0],["2026-06-10",95.1,97.05,93.93,95.02,3192700.0],["2026-06-11",94.46,95.35,91.76,95.3,4771900.0],["2026-06-12",96.11,98.66,95.6,96.24,3937500.0],["2026-06-15",98.49,101.05,97.81,98.08,3554000.0],["2026-06-16",98.92,99.97,97.89,98.97,2934200.0],["2026-06-17",98.46,100.31,96.6,97.17,4177400.0],["2026-06-18",98.4,98.99,96.62,97.01,5464700.0],["2026-06-22",97.49,98.25,95.07,96.9,4041900.0],["2026-06-23",95.91,96.69,92.53,93.5,6533800.0],["2026-06-24",93.74,93.78,90.84,91.51,7761400.0],["2026-06-25",92.1,97.59,92.1,92.65,6621500.0],["2026-06-26",92.32,94.11,89.1,90.13,8723300.0],["2026-06-29",90.92,91.43,88.23,88.94,5838000.0],["2026-06-30",89.56,92.1,88.39,91.78,5836400.0],["2026-07-01",93.1,94.29,92.01,92.56,3505900.0],["2026-07-02",94.85,96.27,92.75,93.84,3912100.0],["2026-07-06",94.64,96.99,94.15,95.97,3860757.299026],["2026-07-07",96.42,96.9,94.78,95.14,3496720.635511],["2026-07-08",94.09,94.16,91.37,93.3,2772203.801854],["2026-07-09",93.54,96.41,92.89,96.27,3070617.176379],["2026-07-10",98,99.22,96.9,96.94,2839621.218375],["2026-07-13",97.02,97.78,95.78,96.91,2970897.004988],["2026-07-14",96.57,98.38,96.05,97.21,2523493.612672],["2026-07-15",98.8,102.695,97.87,100.95,5929242.601915],["2026-07-16",100.95,102.85,99.73,102.75,6363157.44466],["2026-07-17",101.25,104.17,100.4,100.94,3576686.513347],["2026-07-20",101.13,101.48,96.425,96.97,3397676.424561],["2026-07-21",97,98.07,96.5,97.11,2863903.649005],["2026-07-22",96.34,97.47,94.831,95.53,2564614.232145],["2026-07-23",95.98,97.5,94.13,95.97,2304184.241263],["2026-07-24",96.03,99.49,95.77,99.36,3866968.048096],["2026-07-27",100,102.44,100,101.63,3691816.815707],["2026-07-28",101.37,102.945,100.57,102.66,3379731.695814],["2026-07-29",100.17,101.94,98.97,99.28,4328760.525591],["2026-07-30",100.64,101.51,95.6575,100.98,4884240.087043],["2026-07-31",99.47,101.72,99.125,101.43,6281602.661435],["2026-08-03",102.95,107.3,102.6,106.56,5798755.951809],["2026-08-04",105.4,108.36,104.35,108.21,5337454.904872],["2026-08-05",108.99,109.62,104.02,105.65,3994866.542957],["2026-08-06",106.02,106.29,102.34,103.35,3422485.317287],["2026-08-07",103.27,104.9199,102.275,102.81,7048640.140551],["2026-08-10",101.81,103,101.15,102.985,1029487.75765],["2026-08-11",104.01,111.34,103.66,110.97,8318383.45096],["2026-08-12",112,114.5652,109.1,110.9,6388810.365256],["2026-08-13",111.65,116.57,111.36,115.3,7226987.169352],["2026-08-14",115.5,116.17,113.4,114.01,5857742.116722]]}