{"t":"LYB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-04-28",8.9731,8.9731,8.7513,8.8723,5244400.0],["2010-04-29",8.8723,9.3764,8.832,9.2756,8773600.0],["2010-04-30",9.2554,9.2756,8.9731,8.9933,1644400.0],["2010-05-03",9.1748,9.2554,9.1344,9.1949,3302700.0],["2010-05-04",9.1949,9.1949,8.6707,8.6707,2276500.0],["2010-05-05",8.8723,8.8723,8.0657,8.3037,6999200.0],["2010-05-06",8.2674,8.2875,7.4406,7.8439,8029400.0],["2010-05-07",7.8641,7.8843,7.2188,7.5011,3881500.0],["2010-05-10",7.9649,8.0052,7.5415,7.6665,3861100.0],["2010-05-11",7.5616,7.7754,7.5616,7.6221,2626900.0],["2010-05-12",7.7431,8.0819,7.7431,7.9851,5714300.0],["2010-05-13",8.0052,8.1061,7.9044,7.9246,2475900.0],["2010-05-14",7.7834,7.8238,7.5616,7.5616,3133400.0],["2010-05-17",7.6624,7.7431,7.5415,7.602,10117000.0],["2010-05-18",7.6826,7.7915,7.36,7.5778,6219800.0],["2010-05-19",7.6221,7.6342,7.0777,7.1382,6227700.0],["2010-05-20",6.9123,6.9123,6.5332,6.8155,10248400.0],["2010-05-21",6.5937,6.9043,6.5534,6.6744,4560800.0],["2010-05-24",6.7349,6.9164,6.7268,6.8155,1761300.0],["2010-05-25",6.7712,6.7712,6.5332,6.6825,4649600.0],["2010-05-26",6.8518,7.0172,6.7752,6.9164,2079300.0],["2010-05-27",7.118,7.2592,7.118,7.2188,3156100.0],["2010-05-28",7.2188,7.2188,6.5534,7.1664,222200.0],["2010-06-01",7.118,7.1785,6.9365,7.0575,900800.0],["2010-06-02",7.1019,7.122,6.9446,6.989,829900.0],["2010-06-03",7.0374,7.0575,6.9164,6.989,2173600.0],["2010-06-04",6.876,6.8962,6.7551,6.876,3147200.0],["2010-06-07",6.9164,6.9365,6.751,6.8115,2826800.0],["2010-06-08",6.868,6.868,6.6542,6.7551,2037700.0],["2010-06-09",6.7712,6.8962,6.7349,6.7712,1410200.0],["2010-06-10",6.8438,6.8841,6.7954,6.8438,1401000.0],["2010-06-11",6.8317,6.9325,6.8317,6.9123,452500.0],["2010-06-14",6.9325,7.0898,6.9325,7.0535,1008500.0],["2010-06-15",7.0495,7.2592,6.997,7.2471,1974300.0],["2010-06-16",7.2309,7.2471,7.1099,7.114,1041500.0],["2010-06-17",7.1301,7.1583,6.9123,6.9769,1090600.0],["2010-06-18",6.989,6.997,6.9164,6.9406,1373700.0],["2010-06-21",7.0374,7.0696,6.8922,6.8962,514100.0],["2010-06-22",6.8922,6.8962,6.7752,6.7913,1502900.0],["2010-06-23",6.8155,6.8357,6.6946,6.7147,1125700.0],["2010-06-24",6.7309,6.8236,6.5937,6.7752,2151600.0],["2010-06-25",6.8155,6.8236,6.7349,6.7833,612000.0],["2010-06-28",6.8034,6.8034,6.7349,6.8034,355800.0],["2010-06-29",6.751,6.751,6.5534,6.5534,2561000.0],["2010-06-30",6.5615,6.6542,6.5131,6.5131,1534100.0],["2010-07-01",6.5494,6.5736,6.2106,6.2711,4006100.0],["2010-07-02",6.2832,6.3276,6.2106,6.2429,231700.0],["2010-07-06",6.2509,6.2872,6.009,6.0735,833700.0],["2010-07-07",6.0695,6.1098,5.9928,6.0493,2137200.0],["2010-07-08",6.0291,6.1098,6.0291,6.0695,2422200.0],["2010-07-09",6.0896,6.4607,6.0493,6.3719,1478700.0],["2010-07-12",6.38,6.4607,6.3719,6.38,786100.0],["2010-07-13",6.384,6.6542,6.384,6.6139,1647300.0],["2010-07-14",6.6139,6.6341,6.5534,6.6139,1537200.0],["2010-07-15",6.626,6.626,6.4526,6.6018,905900.0],["2010-07-16",6.5736,6.5736,6.4526,6.5332,624700.0],["2010-07-19",6.5252,6.7349,6.4969,6.6341,497300.0],["2010-07-20",6.63,6.63,6.5131,6.5292,1244700.0],["2010-07-21",6.5292,6.5736,6.5292,6.5494,1801200.0],["2010-07-22",6.5574,6.6905,6.5574,6.6744,1126300.0],["2010-07-23",6.6744,6.7712,6.6623,6.7672,1415100.0],["2010-07-26",6.8559,7.1382,6.8559,7.118,3400400.0],["2010-07-27",7.2269,7.3963,6.9567,7.3519,5778800.0],["2010-07-28",7.3479,7.3479,7.1866,7.2309,2440000.0],["2010-07-29",7.2995,7.3197,7.1946,7.235,1598500.0],["2010-07-30",7.2269,7.2874,7.1301,7.2592,2023100.0],["2010-08-02",7.3197,7.364,7.2793,7.2834,1543000.0],["2010-08-03",7.2955,7.3076,7.1382,7.2188,1558700.0],["2010-08-04",7.2188,7.4447,7.2188,7.3802,4194300.0],["2010-08-05",7.3801,7.3801,7.3398,7.356,252300.0],["2010-08-06",7.3479,7.36,7.2269,7.2592,500600.0],["2010-08-09",7.2592,7.3197,7.2551,7.2793,1252900.0],["2010-08-10",7.2793,7.2793,7.2188,7.2551,1056300.0],["2010-08-11",7.1785,7.1785,7.0978,7.1019,2021000.0],["2010-08-12",7.1099,7.1099,7.0172,7.0575,3260500.0],["2010-08-13",7.0616,7.2713,7.0616,7.2672,2973700.0],["2010-08-16",7.602,7.7834,7.5213,7.5415,10729700.0],["2010-08-17",7.6423,7.7431,7.6423,7.6907,4572800.0],["2010-08-18",7.7028,8.0859,7.7028,7.9851,3564800.0],["2010-08-19",8.0214,8.102,7.6624,7.9851,5313000.0],["2010-08-20",7.9851,8.0738,7.9689,8.0214,3292700.0],["2010-08-23",8.0254,8.1666,8.0254,8.0899,2222900.0],["2010-08-24",7.9851,8.0859,7.9448,8.0617,5178500.0],["2010-08-25",8.0415,8.0859,8.0133,8.0375,3994300.0],["2010-08-26",8.0456,8.2674,8.0456,8.0657,2807100.0],["2010-08-27",8.1222,8.2432,8.0577,8.2432,1984200.0],["2010-08-30",8.2271,8.3884,8.1545,8.1545,1728000.0],["2010-08-31",8.1545,8.2714,8.1545,8.2674,2316300.0],["2010-09-01",8.2674,8.59,8.2633,8.4771,5464700.0],["2010-09-02",8.4892,8.4892,8.3722,8.4489,1548700.0],["2010-09-03",8.465,8.59,8.465,8.5215,1072600.0],["2010-09-07",8.5174,8.5174,8.3884,8.4529,1540000.0],["2010-09-08",8.4489,8.5215,8.4489,8.465,2135400.0],["2010-09-09",8.469,8.5295,8.3359,8.348,2958400.0],["2010-09-10",8.3521,8.3964,8.344,8.3843,806500.0],["2010-09-13",8.3803,8.6344,8.3803,8.6223,3431400.0],["2010-09-14",8.6263,8.6989,8.594,8.6747,2403900.0],["2010-09-15",8.6747,8.7271,8.6505,8.6949,1302100.0],["2010-09-16",8.7715,8.9852,8.7715,8.8118,4179800.0],["2010-09-17",8.9489,8.9731,8.8763,8.9731,2845700.0],["2010-09-20",8.9731,8.9812,8.9489,8.953,1651400.0],["2010-09-21",8.957,8.9812,8.9409,8.957,3081900.0],["2010-09-22",8.9691,8.9852,8.8118,8.8481,1636900.0],["2010-09-23",8.8118,8.8521,8.711,8.8118,1356500.0],["2010-09-24",8.8723,9.0619,8.8723,9.0578,2632000.0],["2010-09-27",9.1506,9.32,9.1506,9.3159,4341200.0],["2010-09-28",9.3159,9.5337,9.2877,9.4571,2932200.0],["2010-09-29",9.4288,9.6587,9.4248,9.5256,3805000.0],["2010-09-30",9.5377,9.6587,9.3805,9.6386,4344600.0],["2010-10-01",9.6466,9.7031,9.5619,9.6265,6646000.0],["2010-10-04",9.691,9.8402,9.6507,9.7152,3833700.0],["2010-10-05",9.695,10.0822,9.691,9.9975,7091600.0],["2010-10-06",10.0217,10.0338,9.6587,9.7676,1901200.0],["2010-10-07",9.7837,9.8967,9.7555,9.8604,2172800.0],["2010-10-08",9.9612,10.1951,9.9612,10.183,6419900.0],["2010-10-11",10.1588,10.7274,10.1346,10.55,8024800.0],["2010-10-12",10.5258,10.6266,10.2637,10.6064,7003500.0],["2010-10-13",10.6468,10.9371,10.6024,10.8766,12316200.0],["2010-10-14",10.8766,11.1509,9.8604,10.8968,9197400.0],["2010-10-15",10.9291,10.9291,10.6871,10.6871,3207600.0],["2010-10-18",10.7274,10.9049,10.6508,10.7879,4034900.0],["2010-10-19",10.8847,10.8847,10.6629,10.6952,7782900.0],["2010-10-20",10.7678,10.9694,10.7476,10.9412,6081700.0],["2010-10-21",10.9654,11.292,10.9291,11.1146,6521800.0],["2010-10-22",11.1307,11.163,11.0097,11.1106,2442100.0],["2010-10-25",11.2275,11.4009,11.1791,11.2759,3935100.0],["2010-10-26",11.3203,11.3404,10.6871,11.1791,5532600.0],["2010-10-27",11.2235,11.2235,10.8282,10.9734,3619200.0],["2010-10-28",11.042,11.2073,10.8847,11.0944,3821600.0],["2010-10-29",11.2315,11.3929,10.7274,10.8323,7190600.0],["2010-11-01",10.792,10.9533,10.3645,10.4855,4165000.0],["2010-11-02",10.6064,10.8041,10.558,10.7395,3387900.0],["2010-11-03",10.8524,11.0783,10.6266,10.8686,3338400.0],["2010-11-04",10.9896,11.1146,10.8847,11.0541,5118300.0],["2010-11-05",11.0702,11.5058,10.792,11.4332,7669000.0],["2010-11-08",11.4937,11.6348,11.3888,11.6348,4110700.0],["2010-11-09",11.7034,11.7356,11.3606,11.4695,2267300.0],["2010-11-10",11.4533,11.4937,11.1872,11.4291,2717000.0],["2010-11-11",11.3404,11.6147,11.3001,11.409,2478300.0],["2010-11-12",11.4211,11.4413,11.0218,11.0501,4365200.0],["2010-11-15",10.9896,11.288,10.9694,11.1549,4142500.0],["2010-11-16",11.1186,11.1509,10.5863,10.7678,2919300.0],["2010-11-17",10.7839,11.0138,10.6226,10.9815,3193800.0],["2010-11-18",11.3162,11.3848,11.1065,11.167,3376600.0],["2010-11-19",11.1993,11.6469,11.0904,11.5945,17483400.0],["2010-11-22",11.5461,12.026,11.5138,11.9696,6153800.0],["2010-11-23",11.7961,11.7961,11.6187,11.6752,4384400.0],["2010-11-24",11.7356,11.9131,11.6389,11.897,3341100.0],["2010-11-26",11.776,11.9171,11.7558,11.8486,740600.0],["2010-11-29",12.0583,12.0865,11.6389,11.9978,3414900.0],["2010-11-30",11.7881,11.897,11.7195,11.78,2831300.0],["2010-12-01",11.9736,12.1147,11.9494,12.0502,7132500.0],["2010-12-02",12.1833,12.3003,11.8607,12.2962,7641100.0],["2010-12-03",12.1147,12.3849,11.9091,12.3083,5584300.0],["2010-12-06",12.3486,12.5503,12.3003,12.5342,4628200.0],["2010-12-07",12.7035,12.8044,12.4737,12.7439,6296400.0],["2010-12-08",12.7439,12.8447,12.393,12.4454,3558100.0],["2010-12-09",12.5946,12.639,11.9373,12.3446,4306200.0],["2010-12-10",12.3244,12.5704,12.2841,12.5422,3383400.0],["2010-12-13",12.5342,12.8931,12.514,12.8487,38066400.0],["2010-12-14",12.7479,13.0907,12.5301,12.9011,3875100.0],["2010-12-15",12.9011,12.9818,12.7116,12.8044,1458700.0],["2010-12-16",12.9092,12.9334,12.4656,12.5826,2498500.0],["2010-12-17",12.5584,12.9052,12.389,12.8528,3980000.0],["2010-12-20",12.8689,12.9536,12.7519,12.9455,2500900.0],["2010-12-21",12.9052,13.1351,12.9052,13.127,3301200.0],["2010-12-22",13.0423,13.3004,13.0423,13.2883,3212600.0],["2010-12-23",13.2883,13.3085,13.2238,13.2802,724400.0],["2010-12-27",13.1754,13.3206,13.1673,13.2923,679600.0],["2010-12-28",13.2843,13.4295,13.2399,13.4214,1111600.0],["2010-12-29",13.3932,13.4899,13.3811,13.4698,1290400.0],["2010-12-30",13.4819,13.6392,13.4133,13.615,1605600.0],["2010-12-31",13.6513,13.9295,13.6432,13.8731,1877900.0],["2011-01-03",14.0142,14.111,13.8852,13.9376,3403400.0],["2011-01-04",14.0344,14.0949,13.9295,14.0626,5475700.0],["2011-01-05",13.986,14.115,13.9658,14.0546,2780800.0],["2011-01-06",14.0868,14.1594,14.0021,14.1029,3249400.0],["2011-01-07",14.1876,14.2078,13.8932,13.9618,1889700.0],["2011-01-10",14.0828,14.236,13.9537,14.2118,4051600.0],["2011-01-11",14.357,14.7522,14.3207,14.7079,4729500.0],["2011-01-12",14.7845,14.9216,14.724,14.8168,2867900.0],["2011-01-13",14.8571,14.8571,14.4578,14.6796,4404500.0],["2011-01-14",14.6312,14.9216,14.5345,14.7643,3841100.0],["2011-01-18",14.9015,14.9216,14.7038,14.72,2166600.0],["2011-01-19",14.7885,14.8006,14.3288,14.3812,3682500.0],["2011-01-20",14.2199,14.4256,13.5383,14.2844,7837700.0],["2011-01-21",14.4699,14.6071,13.8731,14.1352,3647600.0],["2011-01-24",14.357,14.4135,14.0142,14.3772,2489700.0],["2011-01-25",14.3973,14.5788,14.3288,14.3973,6351500.0],["2011-01-26",14.4296,14.6191,14.3328,14.5183,2325700.0],["2011-01-27",14.5425,14.724,14.4498,14.599,2718800.0],["2011-01-28",14.6393,14.7119,13.9618,14.0586,1961300.0],["2011-01-31",14.0223,14.5345,14.0223,14.4941,2250400.0],["2011-02-01",14.595,14.9216,14.5062,14.8571,2823400.0],["2011-02-02",14.724,14.8732,14.5869,14.7401,1646500.0],["2011-02-03",14.8531,15.0991,14.5183,14.5667,3667200.0],["2011-02-04",14.6958,14.8248,14.2522,14.5869,4087000.0],["2011-02-07",14.7159,14.8289,14.232,14.3247,4454900.0],["2011-02-08",14.4256,14.4578,13.8569,14.3086,5053800.0],["2011-02-09",14.2118,14.4982,13.9497,14.4538,5237600.0],["2011-02-10",14.2481,14.8531,14.2481,14.8208,2841300.0],["2011-02-11",14.5869,15.6838,14.4215,14.9498,4639500.0],["2011-02-14",15.091,15.0991,14.845,15.0829,2764300.0],["2011-02-15",15.0789,15.1918,14.7442,15.1152,2470500.0],["2011-02-16",15.1112,15.2442,14.9579,15.1394,2955500.0],["2011-02-17",15.1596,15.5669,15.0265,15.5628,6305700.0],["2011-02-18",14.8813,15.3733,14.2522,15.3047,15389100.0],["2011-02-22",14.7321,15.6274,14.4135,14.4538,6342400.0],["2011-02-23",14.3368,14.9216,14.0666,14.7764,6188600.0],["2011-02-24",14.7845,15.0789,14.6232,14.8006,4456100.0],["2011-02-25",15.1313,15.5427,15.1233,15.3935,4899300.0],["2011-02-28",15.6798,16.1315,15.2079,15.3572,12466200.0],["2011-03-01",15.4741,15.6677,14.8248,14.9458,3520100.0],["2011-03-02",15.0023,15.5588,14.8571,15.3531,3930500.0],["2011-03-03",15.587,16.071,15.587,15.954,5558300.0],["2011-03-04",16.2121,16.2525,15.8653,15.9863,4308600.0],["2011-03-07",16.2081,16.2525,15.9137,16.0629,4343300.0],["2011-03-08",16.0186,16.567,15.8734,16.4259,3269300.0],["2011-03-09",16.5025,16.5832,16.2565,16.4944,2698300.0],["2011-03-10",16.2847,16.5348,15.5386,16.0065,7360400.0],["2011-03-11",15.7484,15.9944,15.4056,15.7927,3965500.0],["2011-03-14",15.7605,16.2968,15.6274,15.8048,1751000.0],["2011-03-15",15.1031,15.583,15.0547,15.4378,3694900.0],["2011-03-16",15.3733,15.8935,15.3209,15.3612,3071500.0],["2011-03-17",15.6596,15.8532,15.6354,15.7242,1526200.0],["2011-03-18",15.9379,15.9621,15.4096,15.4862,2805700.0],["2011-03-21",15.8693,16.1315,15.6475,15.9984,2810700.0],["2011-03-22",15.9823,16.0065,15.6032,15.7483,1433600.0],["2011-03-23",15.6596,16.1194,15.5306,16.079,1289300.0],["2011-03-24",16.1315,16.3734,16.0307,16.2888,1852300.0],["2011-03-25",16.2928,16.4823,16.0992,16.2767,1493600.0],["2011-03-28",16.3331,16.4622,15.8976,16.2162,3532800.0],["2011-03-29",16.1073,16.4299,16.0911,16.1879,2103700.0],["2011-03-30",16.2887,16.2887,15.9258,16.0024,2951200.0],["2011-03-31",15.9944,16.1839,15.8411,15.95,3555600.0],["2011-04-01",16.1274,16.2444,15.954,16.2404,4105400.0],["2011-04-04",16.3331,16.5348,16.2767,16.3936,1992700.0],["2011-04-05",16.321,16.7404,16.2484,16.6719,2558000.0],["2011-04-06",16.6961,16.9582,16.6437,16.7808,2955900.0],["2011-04-07",16.7888,16.8372,16.4218,16.7364,3235600.0],["2011-04-08",16.7687,17.4543,16.7324,17.172,4861400.0],["2011-04-11",17.18,17.422,16.8614,17.1357,2362700.0],["2011-04-12",16.9501,17.051,16.2767,16.3452,4195500.0],["2011-04-13",16.4299,16.4864,16.1678,16.3855,2475100.0],["2011-04-14",16.2928,16.3855,15.9823,16.3009,1606500.0],["2011-04-15",16.3009,16.6074,16.1274,16.5388,2073400.0],["2011-04-18",16.4057,16.5832,16.0508,16.1557,2265900.0],["2011-04-19",16.1516,16.563,16.071,16.446,3088000.0],["2011-04-20",16.7203,16.938,16.6799,16.938,2382100.0],["2011-04-21",16.9582,17.2607,16.9098,17.2324,2375100.0],["2011-04-25",17.2647,17.6398,17.1074,17.4462,2144700.0],["2011-04-26",17.5551,17.7446,17.3333,17.6599,2800000.0],["2011-04-27",17.7406,17.91,17.5026,17.6236,3105000.0],["2011-04-28",17.6559,17.9624,17.5914,17.9221,3637300.0],["2011-04-29",18.0108,18.2931,17.8535,17.9463,3716100.0],["2011-05-02",19.3941,19.4062,17.9987,18.3979,6359900.0],["2011-05-03",18.4707,18.7051,17.9695,18.014,4248600.0],["2011-05-04",17.9493,17.9978,16.9753,17.3107,4965300.0],["2011-05-05",17.2743,17.5371,16.6883,16.8338,5150500.0],["2011-05-06",16.8702,17.2946,16.5226,16.6034,7247600.0],["2011-05-09",16.6034,17.0925,16.5832,16.7732,4505400.0],["2011-05-10",16.9874,17.1773,16.8742,17.0723,4993700.0],["2011-05-11",17.1773,17.5047,16.757,17.0642,6643600.0],["2011-05-12",16.9753,17.1086,16.6398,16.7045,4061300.0],["2011-05-13",16.8257,16.8742,15.9082,16.0376,4637200.0],["2011-05-16",15.4879,15.8638,15.2494,15.399,10085100.0],["2011-05-17",15.399,15.8517,15.3869,15.7425,8988700.0],["2011-05-18",15.8072,16.5953,15.7385,16.5711,7016500.0],["2011-05-19",16.6721,16.8015,16.365,16.5711,3130900.0],["2011-05-20",16.4498,16.5024,16.0335,16.1669,4038400.0],["2011-05-23",15.7264,15.9042,15.4232,15.7223,4454000.0],["2011-05-24",15.9365,16.1669,15.8638,16.0659,4469600.0],["2011-05-25",15.9648,17.0076,15.9608,16.8095,4805000.0],["2011-05-26",16.8257,17.0561,16.4822,16.8783,4563200.0],["2011-05-27",17.0238,17.2743,16.9025,17.2743,2684500.0],["2011-05-31",17.5694,17.7109,17.3148,17.7068,8699000.0],["2011-06-01",17.6502,17.8685,17.0197,17.0884,4180100.0],["2011-06-02",17.242,17.3713,16.5953,16.854,3664300.0],["2011-06-03",16.369,16.4539,15.8476,16.1225,6642400.0],["2011-06-06",16.1871,16.1992,15.4071,15.4556,5518300.0],["2011-06-07",15.9365,15.9608,15.5324,15.7142,4363600.0],["2011-06-08",15.5607,15.9648,15.4556,15.8517,4387500.0],["2011-06-09",15.985,16.2397,15.8517,16.1669,3302800.0],["2011-06-10",15.985,16.1427,15.6738,15.884,3219200.0],["2011-06-13",15.9244,16.0699,15.403,15.4798,3357500.0],["2011-06-14",15.8193,16.268,15.787,16.1184,4451000.0],["2011-06-15",15.8759,16.0012,15.3909,15.5041,4910700.0],["2011-06-16",15.5445,15.6091,14.6149,14.9584,8190900.0],["2011-06-17",15.1767,15.2414,14.6593,14.9059,6585000.0],["2011-06-20",14.7402,14.9019,14.5017,14.7766,5519200.0],["2011-06-21",14.9908,15.6657,14.9423,15.6051,5852000.0],["2011-06-22",15.6172,15.9689,15.4758,15.6415,4575300.0],["2011-06-23",15.306,15.399,14.8089,15.3828,4695900.0],["2011-06-24",15.4556,15.694,15.1646,15.1888,19002500.0],["2011-06-27",15.2171,15.2899,14.4856,15.0595,7024600.0],["2011-06-28",15.2373,15.2373,14.7402,15.1484,5326300.0],["2011-06-29",15.2535,15.8799,15.2292,15.4758,4354400.0],["2011-06-30",15.4798,15.7829,15.302,15.5687,3257400.0],["2011-07-01",15.9285,16.0012,15.5324,15.7304,4650200.0],["2011-07-05",15.7668,16.2114,15.6617,16.1225,3880100.0],["2011-07-06",16.0174,16.0659,15.6819,15.9446,4517500.0],["2011-07-07",16.1467,16.7125,16.1467,16.664,5828900.0],["2011-07-08",16.373,16.5388,16.1507,16.5226,3542000.0],["2011-07-11",16.1629,16.1669,15.3182,15.5526,4543700.0],["2011-07-12",15.4879,15.7425,15.3545,15.5202,2300700.0],["2011-07-13",15.7062,15.8032,15.4192,15.5485,2697100.0],["2011-07-14",15.5607,15.7506,15.2818,15.3262,2439700.0],["2011-07-15",15.4394,15.4839,15.2252,15.3949,2566200.0],["2011-07-18",15.2979,15.4152,14.6311,14.8897,3953600.0],["2011-07-19",15.0676,15.2373,14.9019,14.9867,3996300.0],["2011-07-20",15.112,15.3869,15.0312,15.1969,3548700.0],["2011-07-21",15.3303,15.9365,15.2252,15.7991,4992500.0],["2011-07-22",15.7425,16.0254,15.4596,15.981,3996700.0],["2011-07-25",15.6859,15.8799,15.4475,15.4839,3420900.0],["2011-07-26",15.4758,15.888,15.4232,15.7385,3110900.0],["2011-07-27",15.5809,15.7991,15.205,15.3586,3987800.0],["2011-07-28",15.3586,15.5404,15.0029,15.1767,3514800.0],["2011-07-29",15.3586,16.1588,14.9099,15.9487,8271700.0],["2011-08-01",16.5549,16.947,15.5243,16.3003,6165400.0],["2011-08-02",16.1669,16.1952,15.0959,15.112,5618900.0],["2011-08-03",15.2009,15.3747,14.1663,15.0716,10588700.0],["2011-08-04",14.7927,14.7927,13.0507,13.5438,12484200.0],["2011-08-05",13.8308,14.2067,12.1979,13.3822,9313700.0],["2011-08-08",12.7274,13.1639,10.7187,11.5068,14254800.0],["2011-08-09",11.8867,12.8729,11.7574,12.8689,12420900.0],["2011-08-10",12.4728,13.1275,12.2505,12.5819,6956500.0],["2011-08-11",12.6668,14.041,12.6385,13.75,6043100.0],["2011-08-12",13.7823,13.9601,13.3377,13.7015,5040200.0],["2011-08-15",13.8885,14.2381,13.6161,13.799,4467900.0],["2011-08-16",13.6161,13.6364,13.0387,13.2624,3897100.0],["2011-08-17",13.3925,13.5714,12.7501,12.9737,4899400.0],["2011-08-18",12.4411,12.5875,11.7215,11.8109,7548500.0],["2011-08-19",11.6564,11.9939,11.3515,11.3759,5068500.0],["2011-08-22",11.8759,12.372,11.4816,11.6889,5459500.0],["2011-08-23",11.8231,12.3232,11.5751,12.1362,4824400.0],["2011-08-24",12.0833,12.5509,12.0264,12.5183,3591900.0],["2011-08-25",12.6159,12.7216,12.1646,12.3679,3639100.0],["2011-08-26",12.2093,13.0428,12.0874,12.9493,3309700.0],["2011-08-29",13.3274,14.1243,13.2339,14.104,4685200.0],["2011-08-30",13.8966,14.0227,13.7015,13.8478,3893900.0],["2011-08-31",13.9739,14.2503,13.8478,14.0877,4338700.0],["2011-09-01",14.0592,14.1202,13.6811,13.7909,3387600.0],["2011-09-02",13.2786,13.2908,12.7298,13.055,1933400.0],["2011-09-06",12.4614,13.0753,12.4411,13.0509,4855800.0],["2011-09-07",13.3193,13.9129,13.303,13.799,2229700.0],["2011-09-08",13.5957,13.8234,13.3762,13.5592,2069500.0],["2011-09-09",13.3193,13.3437,12.5387,12.681,3705200.0],["2011-09-12",12.3598,12.8111,12.3029,12.7745,3949200.0],["2011-09-13",12.9086,13.2583,12.7704,13.2176,1712800.0],["2011-09-14",13.2705,13.734,12.8558,13.5348,2177600.0],["2011-09-15",13.7096,13.9129,13.4006,13.6974,1962800.0],["2011-09-16",13.6527,13.8356,13.3396,13.8234,2144400.0],["2011-09-19",13.3437,13.5144,12.994,13.3843,2805000.0],["2011-09-20",13.4616,13.6283,12.8802,12.9127,2916900.0],["2011-09-21",12.7826,12.7826,11.7337,11.7458,5955300.0],["2011-09-22",10.9978,11.5385,10.4001,11.3068,6481700.0],["2011-09-23",11.2986,12.002,11.1401,11.5751,2601400.0],["2011-09-26",11.7093,11.8678,11.3068,11.7906,5867000.0],["2011-09-27",12.2215,12.7338,11.9735,12.0305,6548400.0],["2011-09-28",12.002,12.067,11.2417,11.2905,3886500.0],["2011-09-29",11.6279,11.7174,10.5912,10.8351,5166500.0],["2011-09-30",10.4489,10.5058,9.9244,9.9325,8354500.0],["2011-10-03",9.8797,10.3838,9.6805,9.7984,6837400.0],["2011-10-04",9.6561,10.5831,9.3105,10.5221,7100000.0],["2011-10-05",10.5261,10.7823,10.3716,10.6074,7499700.0],["2011-10-06",10.6196,11.2295,10.5343,11.136,6296900.0],["2011-10-07",11.262,11.3393,10.7457,10.7823,4423000.0],["2011-10-10",11.075,11.4369,10.8067,11.0791,3407500.0],["2011-10-11",10.949,11.6198,10.8107,11.4043,3501300.0],["2011-10-12",11.4897,11.9817,11.3637,11.6686,4479500.0],["2011-10-13",11.5019,11.5995,11.1807,11.4084,2190200.0],["2011-10-14",11.7174,12.1118,11.632,11.8719,4474900.0],["2011-10-17",11.7784,11.8882,11.3393,11.4816,3140900.0],["2011-10-18",11.4003,11.6361,11.1157,11.5019,4606200.0],["2011-10-19",11.3799,11.3962,10.9002,10.949,5565600.0],["2011-10-20",10.9286,11.1604,10.6115,11.136,3481900.0],["2011-10-21",12.5224,12.7094,11.7906,12.6118,12613600.0],["2011-10-24",12.6444,13.1566,12.5874,13.1445,4670800.0],["2011-10-25",13.1485,13.1892,12.4492,12.4939,3968500.0],["2011-10-26",12.685,13.0509,12.2337,12.9046,5577500.0],["2011-10-27",13.3721,13.856,13.2217,13.6567,5040700.0],["2011-10-28",13.9251,14.4333,13.547,14.0267,5968000.0],["2011-10-31",14.1284,14.1284,13.3518,13.3599,5134900.0],["2011-11-01",12.5631,13.2176,11.9939,13.055,5704700.0],["2011-11-02",13.2583,13.6893,13.238,13.5022,2339600.0],["2011-11-03",13.8397,14.0836,13.4291,14.0105,4112400.0],["2011-11-04",13.8803,14.3357,13.7055,14.2341,5280500.0],["2011-11-07",14.1975,14.2422,13.7909,14.1446,2343400.0],["2011-11-08",14.23,14.3276,13.8194,14.2056,2375700.0],["2011-11-09",13.5632,14.0227,13.5307,13.8478,4871000.0],["2011-11-10",14.0349,14.2788,13.6811,14.2585,5372400.0],["2011-11-11",14.3194,14.8236,14.0552,14.6691,4027900.0],["2011-11-14",14.8439,15.0269,14.3845,14.4455,5244300.0],["2011-11-15",14.4333,14.6569,14.169,14.1975,10945200.0],["2011-11-16",14.0958,14.4252,14.0918,14.2381,6982200.0],["2011-11-17",14.1446,14.3195,14.1284,14.3073,8539700.0],["2011-11-18",14.4211,14.6244,13.8275,14.0389,13064200.0],["2011-11-21",13.8641,14.0714,13.7868,14.0308,14918200.0],["2011-11-22",13.9129,14.2712,13.8139,14.0355,5045500.0],["2011-11-23",13.8846,13.8893,13.3377,13.3566,5679400.0],["2011-11-25",13.3707,13.8045,13.3613,13.5075,1704100.0],["2011-11-28",14.0355,14.2665,13.8516,14.1015,4817100.0],["2011-11-29",14.1345,14.507,14.0072,14.3137,4126800.0],["2011-11-30",14.7663,15.5065,14.7663,15.4027,4917800.0],["2011-12-01",15.299,15.4027,15.1387,15.2802,3915400.0],["2011-12-02",15.5583,15.7469,15.3509,15.464,3032000.0],["2011-12-05",15.7658,16.1194,15.6479,15.8978,3484900.0],["2011-12-06",15.9119,16.0675,15.6102,15.8884,3028300.0],["2011-12-07",15.6526,15.7846,15.3933,15.53,3758800.0],["2011-12-08",15.3603,15.6479,15.2,15.3792,3723100.0],["2011-12-09",15.3697,15.8082,14.8794,15.6432,6103200.0],["2011-12-12",15.3792,15.5159,15.0161,15.2189,3281000.0],["2011-12-13",15.3179,15.5348,14.8134,15.035,3351600.0],["2011-12-14",14.7427,14.9549,14.3184,14.474,4563300.0],["2011-12-15",14.6861,14.7097,14.3844,14.5211,3937100.0],["2011-12-16",14.6956,15.1576,14.6154,15.1104,7804900.0],["2011-12-19",14.9596,14.9596,14.6154,14.7097,2878000.0],["2011-12-20",15.1576,15.6668,15.0869,15.5206,2467600.0],["2011-12-21",15.5442,15.5866,15.1434,15.5395,1799900.0],["2011-12-22",15.5112,15.7893,15.3886,15.5065,2315500.0],["2011-12-23",15.5348,15.6102,15.4593,15.5536,1553800.0],["2011-12-27",15.5348,15.6951,15.4122,15.5442,1024300.0],["2011-12-28",15.5442,15.5583,15.134,15.2047,843300.0],["2011-12-29",15.266,15.5206,15.1812,15.4688,711600.0],["2011-12-30",15.4829,15.497,15.2707,15.3179,938700.0],["2012-01-03",15.6998,16.0204,15.6102,15.7799,3601600.0],["2012-01-04",15.7611,16.4682,15.7469,16.3787,4872600.0],["2012-01-05",16.3032,16.3032,16.0298,16.1429,5574200.0],["2012-01-06",16.2137,16.473,16.0015,16.2419,4452700.0],["2012-01-09",16.2655,16.3268,16.1194,16.1807,4329200.0],["2012-01-10",16.275,17.5479,16.2325,17.4206,9089400.0],["2012-01-11",17.6705,18.0099,17.4065,17.6328,7942700.0],["2012-01-12",17.8685,18.6228,17.7271,18.3353,8047400.0],["2012-01-13",18.0052,18.4201,17.7931,18.3447,5794500.0],["2012-01-17",18.7737,18.8822,18.3635,18.4767,3210400.0],["2012-01-18",18.5804,19.4338,18.4908,19.1556,6418600.0],["2012-01-19",19.2687,19.2687,18.769,18.8586,3913400.0],["2012-01-20",18.7973,18.8586,18.6087,18.8114,3772400.0],["2012-01-23",18.8586,18.8916,18.3777,18.5474,5093400.0],["2012-01-24",18.4908,18.8727,18.2834,18.8444,3544100.0],["2012-01-25",18.736,18.9953,18.3965,18.9623,3982000.0],["2012-01-26",19.1132,19.2829,18.8444,18.9953,3192200.0],["2012-01-27",18.9293,19.5846,18.9293,19.4385,4095200.0],["2012-01-30",19.264,20.0089,19.099,19.9995,4126800.0],["2012-01-31",20.1174,20.3295,20.0231,20.3201,5673300.0],["2012-02-01",20.4993,20.6973,20.3484,20.5559,5709400.0],["2012-02-02",20.702,20.7444,20.339,20.4144,4489600.0],["2012-02-03",20.6407,21.131,20.6171,21.1216,6138400.0],["2012-02-06",21.131,21.1405,20.8859,21.098,2932800.0],["2012-02-07",21.0462,21.23,20.9047,21.1546,5522200.0],["2012-02-08",21.2159,21.2442,20.9519,21.0745,3116000.0],["2012-02-09",21.1876,21.2725,20.9095,21.0179,5834500.0],["2012-02-10",20.7444,21.6449,20.5606,21.098,9666500.0],["2012-02-13",21.3809,21.8712,21.1829,21.6921,8934500.0],["2012-02-14",21.4516,21.6591,20.7586,21.032,6323800.0],["2012-02-15",20.8859,20.8859,20.4427,20.537,7851200.0],["2012-02-16",20.537,20.7633,20.4993,20.7397,4664300.0],["2012-02-17",20.8435,20.9095,20.6124,20.735,1922700.0],["2012-02-21",20.7774,20.8765,19.7874,20.2211,4001900.0],["2012-02-22",20.0372,20.471,19.8392,20.4144,3756900.0],["2012-02-23",20.4993,20.5134,20.042,20.3625,2724500.0],["2012-02-24",20.3295,20.8482,20.3295,20.8152,4583900.0],["2012-02-27",20.603,21.2065,20.5134,20.8576,3063600.0],["2012-02-28",20.9142,21.1499,20.7114,20.7444,2480300.0],["2012-02-29",20.6926,20.9,20.2117,20.3578,2809000.0],["2012-03-01",20.4804,20.6596,20.1834,20.5417,2051400.0],["2012-03-02",20.5936,20.8387,20.5558,20.6077,1797800.0],["2012-03-05",20.4757,20.4757,19.3725,19.7072,5354400.0],["2012-03-06",19.2358,19.3159,18.3447,18.5191,6016800.0],["2012-03-07",18.9057,19.2358,18.7643,19.1415,4048900.0],["2012-03-08",19.3881,20.3322,19.3739,20.2657,5819500.0],["2012-03-09",20.3986,20.4318,19.8767,19.9906,3704600.0],["2012-03-12",19.9242,20.0048,18.9138,19.2601,5599200.0],["2012-03-13",19.5067,20.0618,19.317,20.0475,2874800.0],["2012-03-14",19.9479,20.038,19.7155,19.9052,1717400.0],["2012-03-15",19.9289,20.5409,19.891,20.261,2602800.0],["2012-03-16",20.2657,20.5172,20.1234,20.3511,2479900.0],["2012-03-19",20.2231,20.3274,20.0475,20.1804,2645800.0],["2012-03-20",19.9621,20.3796,19.7439,20.3417,2187800.0],["2012-03-21",20.3891,20.7828,20.1946,20.7069,1874800.0],["2012-03-22",20.3511,20.5314,19.6728,19.7392,2537700.0],["2012-03-23",19.7487,20.2088,19.6301,20.1709,1787700.0],["2012-03-26",20.3986,20.9157,20.28,20.8113,3565300.0],["2012-03-27",20.8065,21.3379,20.5314,20.5361,3170900.0],["2012-03-28",20.5788,20.8066,20.0855,20.2278,2613500.0],["2012-03-29",19.9242,20.5172,19.4783,20.4603,3827700.0],["2012-03-30",20.7164,20.8065,20.3891,20.7069,2852000.0],["2012-04-02",20.6927,21.2715,20.5646,21.1434,3624100.0],["2012-04-03",20.9868,21.3758,20.5883,20.7923,5588600.0],["2012-04-04",20.4935,20.9868,20.4176,20.9157,2367700.0],["2012-04-05",20.8018,21.4612,20.4982,20.5931,3754900.0],["2012-04-09",20.3132,20.3464,20.0475,20.1472,1698600.0],["2012-04-10",20.1566,20.1756,19.317,19.4261,3242800.0],["2012-04-11",19.8341,20.0191,19.4498,19.5542,3356300.0],["2012-04-12",19.6965,20.3417,19.5874,20.3179,3618500.0],["2012-04-13",20.2373,21.0817,20.2183,20.9062,4332400.0],["2012-04-16",21.0722,21.1576,20.6785,21.0058,3779800.0],["2012-04-17",21.2952,21.4185,20.873,20.9346,3275000.0],["2012-04-18",20.8635,21.0058,20.5883,20.8113,2153300.0],["2012-04-19",20.835,21.2098,20.7639,20.9157,3038800.0],["2012-04-20",20.9821,21.1623,20.8208,20.9489,2261000.0],["2012-04-23",20.4982,20.8492,20.2657,20.7544,2011800.0],["2012-04-24",20.6785,20.9963,20.4318,20.9157,1959000.0],["2012-04-25",21.1576,21.5229,21.0912,21.4327,2032600.0],["2012-04-26",21.1718,21.7553,20.873,21.5988,2352100.0],["2012-04-27",21.6747,21.8834,21.447,21.6937,4676100.0],["2012-04-30",20.8492,21.1339,19.8198,19.8198,9554100.0],["2012-05-01",20.1045,20.7354,19.8768,20.3322,5835800.0],["2012-05-02",20.2942,20.5646,19.9859,20.465,3178400.0],["2012-05-03",20.5172,20.5267,19.4925,19.5684,4471500.0],["2012-05-04",19.4498,19.6965,18.6149,18.7287,7864400.0],["2012-05-07",18.6244,18.9802,18.5437,18.6101,5300000.0],["2012-05-08",18.4583,18.5248,17.8701,18.4299,5677800.0],["2012-05-09",18.3682,19.5826,18.2022,19.0229,7675500.0],["2012-05-10",19.3881,19.3929,18.8711,19.1936,6688800.0],["2012-05-11",18.9707,19.3265,18.9138,19.0134,3858400.0],["2012-05-14",18.7857,18.7952,18.4204,18.6528,5081000.0],["2012-05-15",18.7193,19.0371,18.6481,18.8521,3906900.0],["2012-05-16",19.1082,19.2316,18.4109,18.6054,4560200.0],["2012-05-17",18.6437,18.6533,17.7092,17.714,5529000.0],["2012-05-18",17.7571,18.222,17.6277,17.7523,4279900.0],["2012-05-21",17.781,18.7683,17.7523,18.6917,2979400.0],["2012-05-22",18.8978,19.0367,18.6773,18.8163,5605400.0],["2012-05-23",18.6485,18.7348,18.1453,18.6725,3671000.0],["2012-05-24",18.8355,19.0607,18.3801,18.6773,3206600.0],["2012-05-25",18.754,19.0943,18.6198,18.9792,2099600.0],["2012-05-29",19.2141,19.6838,19.1326,19.5975,3912900.0],["2012-05-30",19.0895,19.1805,18.6533,18.8594,2469800.0],["2012-05-31",18.9457,19.008,18.4041,18.9121,4627200.0],["2012-06-01",17.8434,18.3082,17.7523,17.8577,5158900.0],["2012-06-04",17.8721,17.8721,17.2395,17.6181,2974500.0],["2012-06-05",17.4504,18.0351,17.3209,17.9823,4176500.0],["2012-06-06",18.2651,18.6629,18.1118,18.4233,4048700.0],["2012-06-07",18.8642,19.2141,18.1261,18.2124,4350600.0],["2012-06-08",18.0926,18.3993,17.7188,18.3226,2480700.0],["2012-06-11",18.5623,18.615,17.7283,17.7619,1763400.0],["2012-06-12",17.9775,18.2603,17.829,18.1309,2234000.0],["2012-06-13",17.9488,18.3801,17.8625,18.1022,2907600.0],["2012-06-14",18.059,18.198,17.7667,18.0207,2861800.0],["2012-06-15",18.1884,18.7636,18.0542,18.6629,3270100.0],["2012-06-18",18.5814,19.4968,18.4424,19.425,3667800.0],["2012-06-19",19.5304,20.0864,19.4585,19.8803,2858200.0],["2012-06-20",19.8803,20.1247,19.6694,19.8515,2564800.0],["2012-06-21",19.8611,19.9282,18.7731,18.8163,4267100.0],["2012-06-22",19.1086,19.1086,18.4952,18.9888,4051200.0],["2012-06-25",18.6725,18.8307,18.4568,18.7492,2140700.0],["2012-06-26",18.7636,19.1326,18.6006,18.9457,1802200.0],["2012-06-27",19.0607,19.0607,18.4233,18.6437,3174800.0],["2012-06-28",18.3514,18.6294,18.1741,18.5095,3221300.0],["2012-06-29",19.1901,19.3674,18.9553,19.3003,3822600.0],["2012-07-02",19.4537,20.0624,19.3387,19.5783,3164900.0],["2012-07-03",19.6215,20.1774,19.6215,20.1007,1372600.0],["2012-07-05",20.0432,20.4171,19.8803,20.2781,2727600.0],["2012-07-06",20.0288,20.1918,19.54,19.7221,2397400.0],["2012-07-09",19.9905,20.1007,19.4489,19.5592,2986700.0],["2012-07-10",19.7509,19.9042,19.2524,19.3962,2625100.0],["2012-07-11",19.3818,19.4154,18.8211,19.0176,2778300.0],["2012-07-12",18.7683,19.1566,18.4233,18.9888,2727500.0],["2012-07-13",19.1805,19.7988,19.1709,19.5448,2657000.0],["2012-07-16",19.4345,19.8994,19.2668,19.7509,2711100.0],["2012-07-17",19.8659,20.1391,19.6167,20.1151,2256400.0],["2012-07-18",19.9378,20.3979,19.933,20.2445,2570700.0],["2012-07-19",20.3164,20.4602,20.0624,20.1103,2425500.0],["2012-07-20",19.6742,19.9665,19.3291,19.9378,2194400.0],["2012-07-23",19.3674,19.7413,19.1853,19.6646,2614700.0],["2012-07-24",19.631,19.794,19.0463,19.377,3699800.0],["2012-07-25",19.4537,19.5687,19.1949,19.3722,1542200.0],["2012-07-26",19.8323,19.9713,19.2189,19.6023,4470200.0],["2012-07-27",20.8244,21.5625,20.5561,21.3325,8802700.0],["2012-07-30",21.4187,21.5625,21.2414,21.366,2787200.0],["2012-07-31",21.4092,21.5338,21.251,21.3421,3146200.0],["2012-08-01",21.4762,21.4762,21.0737,21.1983,2991300.0],["2012-08-02",20.9586,21.4283,20.7765,21.2845,3331300.0],["2012-08-03",21.7878,21.9699,21.4331,21.7446,3401700.0],["2012-08-06",21.8453,22.3773,21.8357,22.0274,3691000.0],["2012-08-07",22.1712,22.545,22.1329,22.3869,2438900.0],["2012-08-08",22.0945,22.7367,22.0897,22.6265,2725400.0],["2012-08-09",22.5115,22.7367,22.3629,22.6936,2558800.0],["2012-08-10",22.5115,22.732,22.3437,22.6601,2195700.0],["2012-08-13",22.5259,22.8134,22.3389,22.6984,2081700.0],["2012-08-14",22.7559,23.077,22.708,22.7895,3439400.0],["2012-08-15",22.7943,22.9716,22.6025,22.8949,2588400.0],["2012-08-16",22.9908,23.3454,22.8997,23.2544,2076800.0],["2012-08-17",23.331,23.6378,23.1968,23.5994,2187300.0],["2012-08-20",23.5611,23.9014,23.5323,23.8966,2986200.0],["2012-08-21",23.9445,23.9445,23.4556,23.5132,2687800.0],["2012-08-22",23.3406,23.4509,22.8901,23.2831,2142200.0],["2012-08-23",23.0291,23.1633,22.6457,22.8757,2338000.0],["2012-08-24",22.9237,23.1585,22.8422,22.9572,1938400.0],["2012-08-27",22.2958,22.7176,22.1952,22.5882,2639400.0],["2012-08-28",22.4012,23.0195,22.3389,22.7559,2961200.0],["2012-08-29",22.7511,22.8709,22.3533,22.6649,3057600.0],["2012-08-30",23.6509,23.7041,23.4286,23.5252,12324900.0],["2012-08-31",23.6799,23.7282,23.4962,23.6074,4806500.0],["2012-09-04",23.1047,23.2981,22.66,22.7229,41142800.0],["2012-09-05",22.7712,22.9742,22.5537,22.7035,10549500.0],["2012-09-06",22.9307,23.8878,22.8147,23.4237,5913600.0],["2012-09-07",23.5107,24.0279,23.3947,23.9071,3160100.0],["2012-09-10",23.8104,24.1778,23.7959,23.8442,3123500.0],["2012-09-11",23.9699,24.2793,23.7669,23.8781,2210800.0],["2012-09-12",23.9216,24.0328,23.5639,23.9796,2819600.0],["2012-09-13",23.9699,25.304,23.9651,25.0961,7525900.0],["2012-09-14",25.449,25.9904,25.2218,25.8212,6534100.0],["2012-09-17",25.6907,25.7149,25.043,25.1252,3217300.0],["2012-09-18",25.072,25.1783,24.8255,25.1058,4171600.0],["2012-09-19",25.333,25.9179,25.2412,25.3765,4732000.0],["2012-09-20",25.0768,25.4345,24.4436,25.3862,4663800.0],["2012-09-21",25.594,25.7197,25.1977,25.3137,6893900.0],["2012-09-24",25.3427,25.5602,24.927,25.1542,2775600.0],["2012-09-25",25.3862,25.4684,24.5016,24.5548,4550800.0],["2012-09-26",24.6418,24.7385,24.2406,24.6321,3356800.0],["2012-09-27",24.7626,25.2363,24.5983,25.0768,2210200.0],["2012-09-28",24.8738,25.0333,24.6128,24.9705,2527700.0],["2012-10-01",25.1638,25.4973,25.1107,25.2315,2844100.0],["2012-10-02",25.3233,25.5747,25.1445,25.5747,3158200.0],["2012-10-03",25.6133,25.6133,25.1832,25.2992,3184600.0],["2012-10-04",25.5892,25.797,25.101,25.1348,3639300.0],["2012-10-05",25.4683,25.7052,25.3523,25.4635,3932200.0],["2012-10-08",25.3523,25.3765,25.13,25.3185,1969700.0],["2012-10-09",25.333,25.4055,24.7336,24.7578,3021400.0],["2012-10-10",24.811,24.8738,24.3953,24.5065,2428500.0],["2012-10-11",24.8303,25.0817,24.8013,24.8206,2672300.0],["2012-10-12",24.7723,24.9947,24.4485,24.5838,3602800.0],["2012-10-15",24.6128,24.8835,24.4678,24.8545,2848400.0],["2012-10-16",25.1155,26.7686,25.1155,26.2756,9418500.0],["2012-10-17",26.4834,26.9523,26.3432,26.9426,4689300.0],["2012-10-18",26.7541,27.0683,26.4399,26.6961,3071400.0],["2012-10-19",26.5849,26.6284,26.1016,26.2611,3232700.0],["2012-10-22",26.2514,26.8508,25.9855,26.8121,2880900.0],["2012-10-23",26.1741,26.2321,25.3765,25.6327,4477200.0],["2012-10-24",26.0484,26.4689,25.652,26.0194,4199600.0],["2012-10-25",26.2611,26.3771,25.5795,25.8115,3619300.0],["2012-10-26",25.0672,26.8894,24.608,25.9807,8962500.0],["2012-10-31",26.0097,26.1209,25.4732,25.8067,4680600.0],["2012-11-01",25.8792,26.7058,25.8647,26.6091,5695100.0],["2012-11-02",25.9082,25.9807,25.5554,25.6472,10595600.0],["2012-11-05",25.7052,25.8647,25.4925,25.8164,3529200.0],["2012-11-06",25.9517,26.1451,25.7439,26.0146,8930300.0],["2012-11-07",25.7922,25.7922,25.0962,25.5119,4930200.0],["2012-11-08",25.5263,25.6859,25.0526,25.0961,2221000.0],["2012-11-09",25.2267,25.2267,24.5065,24.579,5490700.0],["2012-11-12",24.6611,24.7481,24.3856,24.4823,2926400.0],["2012-11-13",24.0328,24.6563,23.7379,24.1971,5199300.0],["2012-11-14",24.4968,24.4968,23.7041,23.7863,5946300.0],["2012-11-15",23.8482,24.0703,23.1717,23.4506,6339300.0],["2012-11-16",23.497,24.2923,23.4196,24.2045,6006500.0],["2012-11-19",24.6642,24.8449,24.4989,24.7881,5382700.0],["2012-11-20",24.7881,24.8397,24.2459,24.5557,3610000.0],["2012-11-21",24.628,25.0618,24.5299,24.7829,2726500.0],["2012-11-23",24.9947,26.3064,24.8036,25.1083,1914000.0],["2012-11-26",24.9688,25.098,24.5557,24.7881,3504500.0],["2012-11-27",24.7726,24.8656,24.4421,24.5557,3792200.0],["2012-11-28",24.3078,24.8501,24.1994,24.8242,2783100.0],["2012-11-29",24.8914,25.3149,24.8656,25.1703,4104000.0],["2012-11-30",25.3045,25.79,25.1909,25.6815,7392200.0],["2012-12-03",25.7641,25.9397,25.0256,25.2425,4396200.0],["2012-12-04",25.2012,25.728,25.1651,25.697,4102800.0],["2012-12-05",25.3045,26.7763,25.1857,26.7763,19056900.0],["2012-12-06",26.7763,26.9312,26.6059,26.8021,5978200.0],["2012-12-07",27.1016,27.8143,27.0603,27.7885,5393100.0],["2012-12-10",27.6852,28.2688,27.4528,28.0777,4280600.0],["2012-12-11",28.1758,28.2584,27.6955,27.9124,4627000.0],["2012-12-12",28.0932,28.212,27.7937,27.8969,3597400.0],["2012-12-13",27.8969,28.0157,27.2721,27.3599,2586300.0],["2012-12-14",27.3754,27.8711,27.2618,27.7782,4282000.0],["2012-12-17",27.9382,28.2842,27.7885,28.2739,3251100.0],["2012-12-18",28.3049,28.4598,28.1706,28.3514,3091400.0],["2012-12-19",28.465,28.5321,28.2843,28.3256,3289100.0],["2012-12-20",28.3152,28.6974,28.0983,28.6922,3457600.0],["2012-12-21",28.3256,28.5166,27.9486,28.4753,6381600.0],["2012-12-24",28.6612,28.9504,28.4857,28.8471,1752800.0],["2012-12-26",28.9866,29.4617,28.8317,29.1725,4722300.0],["2012-12-27",29.2138,29.25,28.5011,29.1208,2458600.0],["2012-12-28",28.873,29.1209,28.6251,28.6664,2363700.0],["2012-12-31",28.6354,29.5185,28.5528,29.4823,2679300.0],["2013-01-02",30.164,30.7734,29.9213,30.5565,4491100.0],["2013-01-03",30.1692,30.4068,29.6166,29.7664,3561500.0],["2013-01-04",29.9575,30.288,29.8955,30.164,2963600.0],["2013-01-07",29.9574,30.5462,29.8335,30.541,2329800.0],["2013-01-08",30.4326,30.8818,30.0969,30.8509,3778700.0],["2013-01-09",31.0368,31.0729,30.6908,30.7786,2962700.0],["2013-01-10",31.0832,31.3673,30.7527,31.3001,3617100.0],["2013-01-11",31.3569,31.4809,31.0884,31.4551,1993300.0],["2013-01-14",31.3879,31.7184,31.3621,31.6048,3198300.0],["2013-01-15",31.4654,31.8372,31.4396,31.6771,2181400.0],["2013-01-16",31.5119,31.5377,31.1194,31.2537,2614700.0],["2013-01-17",31.5842,32.1316,31.5119,32.0851,3670600.0],["2013-01-18",32.0438,32.3227,31.7753,32.3227,2672400.0],["2013-01-22",32.3278,32.3795,31.7391,31.7443,3583900.0],["2013-01-23",31.6306,32.1006,31.5842,32.0748,4122200.0],["2013-01-24",32.1522,32.4414,32.1264,32.2865,2664000.0],["2013-01-25",32.4879,32.5189,32.1109,32.4053,2332800.0],["2013-01-28",32.364,32.3743,31.4292,31.6255,5244700.0],["2013-01-29",31.7597,32.8184,31.7597,32.6686,5482900.0],["2013-01-30",32.648,32.8184,32.4104,32.5447,2485300.0],["2013-01-31",32.3072,33.1541,32.1212,32.7513,4498800.0],["2013-02-01",31.9663,32.648,31.1504,31.6926,8406600.0],["2013-02-04",31.5738,32.24,31.5222,31.548,4986900.0],["2013-02-05",31.8682,32.1574,31.6152,31.6306,3935300.0],["2013-02-06",31.6513,31.7546,31.2227,31.5325,3376400.0],["2013-02-07",31.6048,31.8889,31.1762,31.7184,2842100.0],["2013-02-08",31.7907,32.1367,31.4706,32.0748,3317300.0],["2013-02-11",31.925,31.925,31.1349,31.264,3176500.0],["2013-02-12",31.3053,31.4447,31.0471,31.2485,2779700.0],["2013-02-13",31.8682,32.6893,31.8114,32.1729,3862200.0],["2013-02-14",31.7959,31.9663,31.5325,31.5893,9634700.0],["2013-02-15",31.5997,31.6513,30.9232,31.1917,7182900.0],["2013-02-19",31.4189,31.5945,31.1814,31.5945,3519300.0],["2013-02-20",31.579,31.7081,31.0729,31.1194,8481500.0],["2013-02-21",30.6931,30.8335,29.5858,29.9861,1058600.0],["2013-02-22",30.3084,30.8387,30.1369,30.8387,3972500.0],["2013-02-25",30.8699,31.0258,29.617,29.6222,4838100.0],["2013-02-26",29.8717,30.0069,29.0815,29.5494,7557200.0],["2013-02-27",29.6378,30.3812,29.3726,30.2564,5336900.0],["2013-02-28",30.35,30.9115,30.2408,30.4748,3648900.0],["2013-03-01",30.2512,31.5249,29.8561,31.031,5650000.0],["2013-03-04",30.9167,31.4209,30.5423,31.4209,3376500.0],["2013-03-05",31.4729,31.9304,31.4677,31.5925,4684700.0],["2013-03-06",32.1799,32.6426,31.9252,32.5022,4936700.0],["2013-03-07",32.6062,32.6114,32.2735,32.2995,2085300.0],["2013-03-08",32.6426,33.1937,32.5386,33.0637,3132600.0],["2013-03-11",32.9181,33.1833,32.3359,33.1313,3089700.0],["2013-03-12",33.1521,33.4796,33.0741,33.3133,4514200.0],["2013-03-13",33.3184,33.542,32.8506,32.9078,4699200.0],["2013-03-14",33.2405,33.9735,33.1989,33.672,4700700.0],["2013-03-15",33.5004,34.1502,33.2041,33.2769,5085600.0],["2013-03-18",32.9545,33.3028,32.7934,33.1417,3358000.0],["2013-03-19",33.1313,33.5108,32.6738,33.2769,5836900.0],["2013-03-20",33.542,34.1398,33.5108,34.0099,4508000.0],["2013-03-21",33.7967,34.1502,33.3912,33.4848,3722900.0],["2013-03-22",33.6148,33.7551,33.4016,33.5316,2185500.0],["2013-03-25",33.7447,33.8643,32.8506,32.9337,3528700.0],["2013-03-26",33.1365,33.2717,32.9389,32.9857,3756100.0],["2013-03-27",32.757,33.0221,32.5282,32.9441,2227300.0],["2013-03-28",33.0429,33.3496,32.8454,32.9025,2877400.0],["2013-04-01",32.7986,32.8402,32.0032,32.1019,3734600.0],["2013-04-02",32.4555,32.549,30.953,31.109,6255400.0],["2013-04-03",31.0726,31.0882,30.0381,30.4904,10159800.0],["2013-04-04",30.5683,30.8387,30.4696,30.5579,3655200.0],["2013-04-05",29.9809,30.6931,29.6898,30.6619,4232100.0],["2013-04-08",30.6879,30.7243,30.2564,30.5683,4337600.0],["2013-04-09",30.5891,31.3741,30.5111,31.3065,3583700.0],["2013-04-10",31.4105,31.6445,31.1506,31.5925,2354300.0],["2013-04-11",31.5821,32.2995,31.4781,31.9096,3175700.0],["2013-04-12",31.7484,31.816,30.5008,30.9115,4362800.0],["2013-04-15",30.4851,30.5215,28.8372,28.858,7147600.0],["2013-04-16",29.1907,29.9185,28.9567,29.8041,4901800.0],["2013-04-17",29.4558,29.4558,28.8112,29.1647,6444600.0],["2013-04-18",29.2375,29.2946,28.6032,29.0139,4929300.0],["2013-04-19",29.2427,30.1576,29.1959,30.0797,4639600.0],["2013-04-22",30.2304,30.7295,29.8249,30.4851,2878100.0],["2013-04-23",30.6151,31.0362,30.5111,30.8491,2779300.0],["2013-04-24",30.9634,31.4833,30.7399,31.3637,3638700.0],["2013-04-25",32.1799,32.8922,31.5925,31.6705,4978300.0],["2013-04-26",32.2267,32.3567,30.4488,31.265,4348200.0],["2013-04-29",31.3949,32.0448,31.0258,31.9512,3344900.0],["2013-04-30",31.9408,31.9668,31.4417,31.5561,3456000.0],["2013-05-01",31.4781,31.5821,29.8457,29.9133,5845600.0],["2013-05-02",30.1316,30.9166,29.8041,30.6203,5113500.0],["2013-05-03",31.2805,31.7432,31.2286,31.686,4445700.0],["2013-05-06",32.5386,32.5698,31.8316,32.5698,4331500.0],["2013-05-07",32.7206,33.1677,32.2891,32.8973,4320500.0],["2013-05-08",32.9077,33.0221,32.1851,32.6686,3595700.0],["2013-05-09",32.575,32.705,31.9044,31.9564,5334000.0],["2013-05-10",31.7692,32.0292,31.4053,31.998,4563000.0],["2013-05-13",32.4918,32.6374,31.8888,32.3879,5771000.0],["2013-05-14",32.2683,33.7863,32.2267,33.6044,6491800.0],["2013-05-15",33.49,33.9787,33.4588,33.6252,3677600.0],["2013-05-16",33.4536,34.4154,33.4172,34.3686,5269500.0],["2013-05-17",34.4881,34.9976,34.1762,34.9976,5283700.0],["2013-05-20",34.9716,35.0652,34.7273,34.8053,2870000.0],["2013-05-21",34.7897,34.9768,34.2126,34.2334,4137800.0],["2013-05-22",34.0982,34.8573,33.6044,33.8279,3481700.0],["2013-05-23",33.6875,34.4258,32.601,34.223,4929900.0],["2013-05-24",33.9267,34.2698,33.7135,34.1658,2250300.0],["2013-05-28",34.6961,35.3979,34.4778,34.9248,4458900.0],["2013-05-29",34.5921,34.8729,34.1658,34.457,3045700.0],["2013-05-30",34.7032,35.4051,34.4884,34.986,3137600.0],["2013-05-31",34.8917,35.6565,34.5774,34.9127,6467400.0],["2013-06-03",35.0017,35.2898,34.1636,35.2584,4076400.0],["2013-06-04",35.1432,35.8608,35.1432,35.4522,4081400.0],["2013-06-05",35.3108,35.4313,34.2579,34.4046,4468500.0],["2013-06-06",34.3417,34.876,34.2055,34.7817,4045600.0],["2013-06-07",34.3051,34.3627,33.8493,33.9803,7591100.0],["2013-06-10",34.0798,34.4884,33.9279,34.0484,3366200.0],["2013-06-11",33.645,34.1636,33.3517,33.6241,3285900.0],["2013-06-12",34.0693,34.2003,33.5403,33.5874,2382100.0],["2013-06-13",33.5507,35.0436,33.5245,34.8812,7208400.0],["2013-06-14",34.8236,35.6775,34.7293,35.316,4428000.0],["2013-06-17",35.6722,35.8975,35.3317,35.6932,3489500.0],["2013-06-18",35.8713,36.3794,35.8241,36.0441,3209500.0],["2013-06-19",36.1279,36.3637,35.8765,35.9394,2692200.0],["2013-06-20",35.3317,35.7037,34.9389,35.096,3979700.0],["2013-06-21",35.3789,35.4575,34.1689,34.9651,5077300.0],["2013-06-24",34.0798,34.4412,33.4669,34.0641,4875000.0],["2013-06-25",34.4098,35.0384,34.4098,34.8132,3535800.0],["2013-06-26",35.0698,35.2165,34.3522,35.0855,3619100.0],["2013-06-27",35.4627,35.6303,35.1327,35.3579,4610100.0],["2013-06-28",35.3317,35.4889,34.7084,34.7084,9611400.0],["2013-07-01",35.096,35.8189,34.6089,34.7189,6962200.0],["2013-07-02",34.7346,34.9389,34.0169,34.2631,5823100.0],["2013-07-03",34.0274,34.8917,33.9122,34.8341,1988000.0],["2013-07-05",35.2689,35.4575,34.9441,35.4522,2870300.0],["2013-07-08",35.7927,35.9446,35.4994,35.777,2207100.0],["2013-07-09",36.1436,36.4003,35.6198,36.1279,2485700.0],["2013-07-10",35.9498,36.6256,35.9236,36.5679,3841600.0],["2013-07-11",36.987,37.0027,36.2013,36.3479,3655800.0],["2013-07-12",36.3479,36.7618,36.0284,36.6675,2900900.0],["2013-07-15",36.898,37.3642,36.6099,37.1337,3633100.0],["2013-07-16",37.3275,37.338,36.0075,36.2799,3074300.0],["2013-07-17",36.526,36.6779,35.536,35.5884,4318400.0],["2013-07-18",35.777,35.9446,35.3737,35.3789,4580900.0],["2013-07-19",35.3684,36.0808,35.2008,35.8346,3750100.0],["2013-07-22",35.9394,36.1698,35.8032,35.8608,1821100.0],["2013-07-23",36.1699,36.2799,35.5413,35.5675,2511000.0],["2013-07-24",35.6198,35.7613,35.2165,35.316,2020600.0],["2013-07-25",35.3108,35.7665,35.3003,35.6461,2231400.0],["2013-07-26",36.5784,36.8089,34.8341,35.3055,3382500.0],["2013-07-29",35.3055,35.6356,34.7555,35.4732,2935300.0],["2013-07-30",35.4365,36.3899,35.1065,36.1017,3626300.0],["2013-07-31",36.086,36.3899,35.7508,35.9918,2319400.0],["2013-08-01",35.777,36.107,35.5465,35.6146,9263800.0],["2013-08-02",35.6198,36.2694,35.4836,36.1175,4138500.0],["2013-08-05",36.1122,36.5156,36.1018,36.3899,3867000.0],["2013-08-06",36.3375,36.416,35.8137,35.9237,4236700.0],["2013-08-07",35.8241,35.9132,35.5989,35.6146,3351900.0],["2013-08-08",36.0127,36.1437,35.7456,35.9289,3046500.0],["2013-08-09",36.0232,36.4108,35.6932,35.9865,2596500.0],["2013-08-12",35.8398,36.0389,35.646,35.777,3386100.0],["2013-08-13",35.8713,36.877,35.6827,36.7094,3925700.0],["2013-08-14",36.7565,36.9451,36.4318,36.4475,2854600.0],["2013-08-15",36.327,36.416,35.7141,35.7979,4126500.0],["2013-08-16",35.6565,36.1437,35.4836,36.0756,2948200.0],["2013-08-19",35.887,36.3008,35.8032,35.8922,2247000.0],["2013-08-20",35.8922,35.9341,35.3684,35.7456,2535800.0],["2013-08-21",35.7141,35.8294,35.447,35.4889,2283300.0],["2013-08-22",35.5622,36.6465,35.4889,36.4056,2325200.0],["2013-08-23",36.5103,36.767,36.3008,36.7303,2065300.0],["2013-08-26",36.8246,37.2123,36.7146,36.7303,3131400.0],["2013-08-27",36.2484,36.4684,35.8975,36.0337,3209500.0],["2013-08-28",36.0756,36.5103,35.7875,36.3951,2049400.0],["2013-08-29",36.2746,37.0184,36.1646,36.8246,2661700.0],["2013-08-30",36.8927,37.0184,36.5522,36.7461,2800100.0],["2013-09-03",37.2908,37.6575,36.5627,36.9137,4316300.0],["2013-09-04",36.2641,36.4946,36.1122,36.3846,6404900.0],["2013-09-05",36.3532,36.9975,36.2694,36.8456,4686800.0],["2013-09-06",36.9975,37.1913,36.657,36.8351,3255000.0],["2013-09-09",36.8508,37.1337,36.8037,37.0551,2886600.0],["2013-09-10",37.3537,37.5423,37.097,37.1389,4361000.0],["2013-09-11",37.2384,37.2384,36.8037,37.0499,3891700.0],["2013-09-12",37.0551,37.1651,36.7094,36.767,4248800.0],["2013-09-13",36.9189,37.3118,36.8718,37.1913,3647000.0],["2013-09-16",37.6942,37.8042,37.2751,37.3956,4312500.0],["2013-09-17",37.5265,38.1866,37.4061,38.0713,2937200.0],["2013-09-18",38.1761,38.5113,37.9823,38.4328,4927700.0],["2013-09-19",38.7439,39.9095,38.5013,38.918,5150700.0],["2013-09-20",38.9707,39.1448,38.4644,38.5171,12059100.0],["2013-09-23",38.2904,38.475,37.8579,38.3062,3255100.0],["2013-09-24",38.322,38.4855,38.1374,38.1954,2537000.0],["2013-09-25",38.2218,38.7123,38.0214,38.4591,2448500.0],["2013-09-26",38.707,39.15,38.5593,39.034,3188800.0],["2013-09-27",38.8705,39.1448,38.6596,38.707,2364100.0],["2013-09-30",38.169,38.8125,38.0266,38.6226,2032900.0],["2013-10-01",38.6543,39.0868,38.6332,39.0868,1805000.0],["2013-10-02",38.9022,39.1079,38.4591,39.0498,2122700.0],["2013-10-03",38.9971,39.1395,38.2745,39.0182,3364200.0],["2013-10-04",38.9549,39.8041,38.8442,39.7619,2933400.0],["2013-10-07",39.4243,39.8568,39.2133,39.3346,1764400.0],["2013-10-08",39.2397,39.2661,38.3959,38.591,3140300.0],["2013-10-09",38.6543,38.6807,38.1163,38.3589,2939800.0],["2013-10-10",39.361,39.7197,38.9127,39.6036,2726500.0],["2013-10-11",39.6353,40.1521,39.4929,40.0677,1822800.0],["2013-10-14",39.8515,40.1258,39.6036,39.9306,1990400.0],["2013-10-15",39.9095,40.1047,39.6036,39.6564,2472400.0],["2013-10-16",39.9517,40.3684,39.6669,40.3473,2543900.0],["2013-10-17",40.1732,41.0013,40.1732,40.9116,1882000.0],["2013-10-18",40.9485,41.4021,40.6901,41.0909,3210200.0],["2013-10-21",41.207,41.4021,40.996,41.3283,2250300.0],["2013-10-22",41.2544,41.7555,41.1753,41.5392,2174800.0],["2013-10-23",41.4232,41.8451,41.1384,41.4918,2738600.0],["2013-10-24",41.592,41.708,41.0804,41.1648,2580800.0],["2013-10-25",41.1806,41.2175,39.8937,40.6637,3630700.0],["2013-10-28",40.7112,40.7797,39.7249,39.8251,4249300.0],["2013-10-29",38.5171,39.8937,38.2534,39.8515,6004000.0],["2013-10-30",40.0625,40.6426,39.572,39.7144,2821100.0],["2013-10-31",39.7091,40.1363,39.3452,39.3452,3089700.0],["2013-11-01",39.1658,39.1869,38.8178,38.9918,6373600.0],["2013-11-04",39.1131,39.3083,38.8652,39.2872,3461700.0],["2013-11-05",39.1553,39.361,38.8811,39.187,2836200.0],["2013-11-06",39.4032,39.7513,39.3188,39.6458,2712400.0],["2013-11-07",39.8304,40.0888,39.2977,39.4559,4737700.0],["2013-11-08",39.5245,39.8199,39.361,39.7619,3882000.0],["2013-11-11",39.7671,39.9886,39.6036,39.8832,3104800.0],["2013-11-12",39.8726,40.0308,39.6986,39.7302,2408500.0],["2013-11-13",39.7144,40.3842,39.6722,40.3578,3490600.0],["2013-11-14",40.553,41.3863,40.4317,41.2755,3362400.0],["2013-11-15",41.265,41.5972,41.2281,41.439,2660300.0],["2013-11-18",41.4759,41.8188,41.265,41.3863,2095500.0],["2013-11-19",41.3441,41.4654,40.8536,40.9538,2947900.0],["2013-11-20",40.9433,41.1964,40.6215,40.88,2700500.0],["2013-11-21",40.9703,41.5763,40.9703,41.3318,2569900.0],["2013-11-22",41.4487,42.1716,41.3052,42.145,2354500.0],["2013-11-25",41.6826,41.7357,40.5345,40.6886,7441600.0],["2013-11-26",40.8215,41.2255,40.5557,40.577,3745600.0],["2013-11-27",40.7896,41.3637,40.7152,41.1723,2782300.0],["2013-11-29",41.3265,41.5603,40.9491,41.0235,1780100.0],["2013-12-02",41.1617,41.4647,40.8056,41.3796,2775600.0],["2013-12-03",41.167,41.4593,40.8002,40.9916,3398500.0],["2013-12-04",40.8906,40.9331,40.1305,40.6939,4103900.0],["2013-12-05",40.5026,40.5876,39.6043,39.9445,4283400.0],["2013-12-06",40.5132,40.9066,40.2687,40.6886,2320400.0],["2013-12-09",40.9278,41.2201,40.577,40.8215,3342000.0],["2013-12-10",40.8374,41.0182,40.7311,40.8587,1897300.0],["2013-12-11",41.0873,41.2467,40.0189,40.1571,2503000.0],["2013-12-12",40.662,41.5975,40.4122,40.662,3057900.0],["2013-12-13",40.7737,40.8428,40.3963,40.4973,2229000.0],["2013-12-16",41.0288,41.369,40.88,40.9278,2859000.0],["2013-12-17",40.7737,41.3637,40.7365,41.2627,3256100.0],["2013-12-18",41.47,41.7357,40.7152,41.6932,4491300.0],["2013-12-19",41.6454,41.9643,41.1989,41.4381,3258600.0],["2013-12-20",41.4327,41.8367,41.2892,41.7782,4287600.0],["2013-12-23",41.9909,42.044,41.2627,41.5019,2684100.0],["2013-12-24",41.571,42.1344,41.5072,42.0812,1168100.0],["2013-12-26",42.1503,42.347,41.9643,42.1663,1633500.0],["2013-12-27",42.1769,42.2938,42.0493,42.2194,1035100.0],["2013-12-30",42.3045,42.4002,41.9165,42.2301,3309700.0],["2013-12-31",42.3364,42.6978,42.161,42.6712,1618600.0],["2014-01-02",42.549,42.634,41.4062,41.8739,4918500.0],["2014-01-03",41.9643,42.06,41.6347,41.8367,1528500.0],["2014-01-06",42.0228,42.0228,41.3052,41.4434,3119200.0],["2014-01-07",41.5444,42.1237,41.4062,41.959,2730700.0],["2014-01-08",42.7191,42.7457,41.7357,42.3789,3419200.0],["2014-01-09",42.4214,42.9583,42.4055,42.7775,3499600.0],["2014-01-10",42.8679,43.3835,42.533,42.7084,2350400.0],["2014-01-13",42.7457,42.8413,42.3257,42.4267,3218600.0],["2014-01-14",42.6128,43.6811,42.549,43.4845,3530400.0],["2014-01-15",43.5961,44.016,43.4579,43.9841,2785700.0],["2014-01-16",43.8087,44.1011,43.5376,43.7024,2352000.0],["2014-01-17",43.6014,43.6386,43.0008,43.2665,2520700.0],["2014-01-21",43.6545,43.9097,42.8891,43.0273,2860600.0],["2014-01-22",43.1655,43.2825,41.943,42.6393,5102600.0],["2014-01-23",42.6234,42.6234,40.6567,41.3318,10501700.0],["2014-01-24",41.0129,41.3371,40.3219,40.3538,5905800.0],["2014-01-27",40.3538,40.7418,39.5299,40.2581,5521300.0],["2014-01-28",40.375,41.1882,40.2687,40.763,2963000.0],["2014-01-29",40.779,41.4753,40.1837,40.7471,4430100.0],["2014-01-30",41.1351,41.9537,40.7418,41.4912,4588100.0],["2014-01-31",41.9909,42.9583,41.1936,41.8633,5926200.0],["2014-02-03",41.9856,42.2088,40.7843,41.0394,4799300.0],["2014-02-04",41.2414,41.9058,41.0182,41.4806,3660200.0],["2014-02-05",41.1245,41.4328,40.5664,41.252,4798800.0],["2014-02-06",41.4593,42.1237,41.2255,42.0546,2804200.0],["2014-02-07",42.4799,43.1124,42.2938,42.9636,3439400.0],["2014-02-10",42.8998,43.2134,42.7244,43.0327,3019900.0],["2014-02-11",43.2027,43.7289,42.9582,43.4153,4130700.0],["2014-02-12",43.426,44.101,43.426,43.915,3191500.0],["2014-02-13",43.5217,44.5209,43.5217,44.3136,3304900.0],["2014-02-14",44.2233,44.9249,44.1223,44.8983,2930800.0],["2014-02-18",45.1747,45.3927,44.6645,45.3555,3614800.0],["2014-02-19",45.18,45.7647,44.7176,44.7973,3899600.0],["2014-02-20",44.8186,45.8391,44.3668,45.6053,4003700.0],["2014-02-21",45.9029,46.1315,45.4936,45.5255,3302600.0],["2014-02-24",45.5521,46.2963,45.5043,45.6956,2976100.0],["2014-02-25",45.6584,46.0943,45.3927,45.871,2936700.0],["2014-02-26",45.9189,46.5089,45.8072,46.4663,3226500.0],["2014-02-27",46.5038,47.0551,46.2576,47.0283,3754100.0],["2014-02-28",47.1728,47.7348,46.8945,47.1407,4633800.0],["2014-03-03",46.7125,47.3548,46.5841,47.3494,2428100.0],["2014-03-04",47.9703,48.0612,47.5582,47.997,3005800.0],["2014-03-05",47.9756,48.361,47.9168,48.2218,2930000.0],["2014-03-06",48.4734,49.2066,48.452,48.7356,4128400.0],["2014-03-07",48.8694,49.0086,48.3289,48.65,2679200.0],["2014-03-10",48.4948,48.7945,48.1683,48.7196,2326300.0],["2014-03-11",48.7624,49.0192,48.3288,48.4038,2827300.0],["2014-03-12",48.1094,48.6125,47.8686,48.2539,2829400.0],["2014-03-13",48.5162,48.7142,47.5421,47.6491,3118400.0],["2014-03-14",47.5314,48.2165,47.4886,47.5903,3376900.0],["2014-03-17",47.9382,48.7142,47.9061,48.4894,2286500.0],["2014-03-18",48.575,48.7624,48.4627,48.5429,3985600.0],["2014-03-19",48.6607,48.6607,47.5582,48.0077,3421600.0],["2014-03-20",47.9328,48.3289,47.7669,48.3074,2245900.0],["2014-03-21",48.4626,48.559,48.1415,48.1897,3906500.0],["2014-03-24",48.4466,48.65,47.6973,47.9382,3558800.0],["2014-03-25",48.3342,48.9604,48.3128,48.4734,3616300.0],["2014-03-26",48.9015,48.9015,48.0934,48.1041,3300000.0],["2014-03-27",48.0345,48.0559,46.7446,46.7554,4686600.0],["2014-03-28",46.7072,47.51,46.6697,47.3013,2495800.0],["2014-03-31",47.9221,48.0506,47.51,47.601,2592100.0],["2014-04-01",47.7133,47.7187,47.3601,47.51,3642400.0],["2014-04-02",47.5582,48.3395,47.419,48.3128,2517400.0],["2014-04-03",48.2057,48.6553,48.0612,48.4145,2567300.0],["2014-04-04",48.9711,49.1691,47.6224,47.6491,3363000.0],["2014-04-07",47.4886,47.6813,46.2951,46.6269,3918200.0],["2014-04-08",46.643,46.9801,46.2951,46.5841,3388200.0],["2014-04-09",46.7018,47.6598,46.5145,47.3869,2983600.0],["2014-04-10",47.5956,47.5956,46.6537,46.7661,4479800.0],["2014-04-11",45.7064,47.2263,45.7064,46.6216,3775400.0],["2014-04-14",47.023,47.403,46.7821,47.1782,2568800.0],["2014-04-15",47.3227,47.9917,46.9908,47.9274,3742700.0],["2014-04-16",48.9122,49.2976,48.3342,48.9497,3600300.0],["2014-04-17",49.0353,49.5009,48.3984,49.2976,3280600.0],["2014-04-21",50.004,50.004,49.1317,49.3671,2481900.0],["2014-04-22",49.79,50.3038,49.4046,49.9184,2479300.0],["2014-04-23",49.7632,50.2556,49.0193,49.3993,3577600.0],["2014-04-24",49.6258,49.7228,48.9624,49.3345,2298300.0],["2014-04-25",49.2644,49.3939,48.8977,49.1027,3205200.0],["2014-04-28",49.4748,49.5772,48.4609,48.9355,3474500.0],["2014-04-29",48.655,49.9116,48.4016,49.0595,6085300.0],["2014-04-30",49.2321,50.3754,48.984,49.8846,5344000.0],["2014-05-01",50.041,50.0626,49.5449,49.8415,2194700.0],["2014-05-02",49.6581,50.2514,49.615,49.8307,2042100.0],["2014-05-05",49.7282,50.7151,49.6797,50.5102,1952300.0],["2014-05-06",50.37,50.9255,50.1381,50.7205,2235900.0],["2014-05-07",50.8931,51.6697,50.6558,51.6481,2549400.0],["2014-05-08",51.5241,51.9663,50.645,50.9362,3756700.0],["2014-05-09",51.1358,51.4863,50.5911,51.4755,2312400.0],["2014-05-12",51.88,52.1604,51.7182,51.9231,2369900.0],["2014-05-13",52.1604,52.3708,51.729,51.7668,2651200.0],["2014-05-14",51.9609,52.3492,51.6427,52.0795,2387300.0],["2014-05-15",51.8692,51.9555,50.85,51.3623,2984500.0],["2014-05-16",51.3946,51.9501,51.0387,51.8476,2218600.0],["2014-05-19",51.8584,52.9478,51.8153,52.2036,3558700.0],["2014-05-20",52.0795,52.7051,51.9986,52.3114,2871800.0],["2014-05-21",52.5541,53.0611,52.457,52.937,2917000.0],["2014-05-22",52.8507,53.0988,52.6134,52.6889,2662400.0],["2014-05-23",52.689,53.3469,52.6782,53.2714,1849300.0],["2014-05-27",53.417,53.7675,52.9855,53.1042,3229900.0],["2014-05-28",53.3038,53.8754,53.1258,53.3847,3100900.0],["2014-05-29",53.4763,54.1936,53.1312,54.1181,1954200.0],["2014-05-30",54.0695,54.0857,53.4547,53.6974,3241500.0],["2014-06-02",53.8916,54.199,53.5303,54.0372,2216100.0],["2014-06-03",54.048,54.4686,53.843,53.87,2224700.0],["2014-06-04",53.897,54.2583,53.5626,53.9995,2455500.0],["2014-06-05",53.8754,54.1073,53.266,53.4116,3706500.0],["2014-06-06",53.4979,53.7406,53.2984,53.39,3609600.0],["2014-06-09",53.2498,53.7514,53.1312,53.3469,2126000.0],["2014-06-10",53.3901,53.9671,53.3361,53.9024,2236900.0],["2014-06-11",53.4224,53.7244,53.3954,53.4979,1938900.0],["2014-06-12",53.2444,54.5387,53.2444,53.5303,4191800.0],["2014-06-13",53.4332,53.7945,53.2444,53.3685,2530800.0],["2014-06-16",53.4548,53.568,52.9209,53.3199,2392100.0],["2014-06-17",53.142,53.5734,53.0719,53.2714,2342100.0],["2014-06-18",53.1474,53.4224,52.7752,53.3739,2681300.0],["2014-06-19",53.4224,53.6112,53.1474,53.2822,2091500.0],["2014-06-20",53.5842,54.1073,53.4386,54.0102,5610500.0],["2014-06-23",54.1073,54.4686,53.7298,54.3176,3123400.0],["2014-06-24",55.3477,55.3477,53.9617,53.9833,4549500.0],["2014-06-25",53.568,54.1181,53.0665,53.1635,4048200.0],["2014-06-26",53.3685,53.39,52.6512,53.1204,2604500.0],["2014-06-27",52.9262,53.1905,51.9663,52.2413,6178400.0],["2014-06-30",52.387,52.9208,52.1119,52.662,3010100.0],["2014-07-01",53.0125,53.4601,52.6027,53.1312,2248600.0],["2014-07-02",52.964,53.5087,52.937,53.2552,2098000.0],["2014-07-03",53.3199,53.87,53.3038,53.7514,1320600.0],["2014-07-07",53.5356,53.6435,52.7375,53.0341,2208400.0],["2014-07-08",52.7429,53.0179,52.36,52.6782,2346500.0],["2014-07-09",52.937,53.4278,52.8561,53.293,2299800.0],["2014-07-10",52.6566,53.5518,52.6189,53.115,2085700.0],["2014-07-11",53.1743,53.6165,53.0125,53.4763,1781600.0],["2014-07-14",53.7136,53.7136,53.2013,53.3847,2168200.0],["2014-07-15",53.5302,53.8107,52.9748,53.1042,2595300.0],["2014-07-16",53.1042,53.7082,53.1042,53.6327,2327300.0],["2014-07-17",53.115,54.1558,53.1042,53.6759,2279600.0],["2014-07-18",53.5572,54.5819,53.5195,54.4848,2624200.0],["2014-07-21",54.2637,54.6736,53.9833,54.5873,2145800.0],["2014-07-22",54.6034,55.1158,54.5118,55.0888,2394300.0],["2014-07-23",55.2776,55.5688,55.1373,55.2776,2099700.0],["2014-07-24",55.6065,55.8007,55.0834,55.2344,2287900.0],["2014-07-25",56.6258,58.0711,56.3669,57.9686,4070300.0],["2014-07-28",57.974,59.2737,57.9309,59.1335,4021000.0],["2014-07-29",59.1443,59.5272,58.3785,58.4001,2674600.0],["2014-07-30",58.6481,58.9232,58.1304,58.3408,2842000.0],["2014-07-31",57.8823,58.0226,57.1381,57.2999,3505700.0],["2014-08-01",57.2999,57.6828,56.9709,57.4617,2564400.0],["2014-08-04",57.7907,58.6104,57.1974,58.5888,3226600.0],["2014-08-05",58.0765,58.88,57.5372,57.8985,3053900.0],["2014-08-06",57.9093,59.1874,57.9039,58.7776,2724000.0],["2014-08-07",58.8639,59.3169,58.0603,58.2059,2604600.0],["2014-08-08",58.2545,58.5727,58.0226,58.4432,3937000.0],["2014-08-11",58.8531,59.2144,58.2059,58.3947,2932400.0],["2014-08-12",58.4702,58.8045,58.1196,58.7236,2736500.0],["2014-08-13",58.8099,59.3978,58.5942,59.2414,2741900.0],["2014-08-14",59.3222,59.5865,59.1604,59.209,1909100.0],["2014-08-15",59.3223,59.6836,58.632,59.6458,2593100.0],["2014-08-18",60.1743,60.4008,59.689,59.9478,2569100.0],["2014-08-19",60.0827,60.6004,59.9532,60.5087,2171200.0],["2014-08-20",60.6058,60.6813,60.3092,60.4925,1751000.0],["2014-08-21",60.8833,61.1763,60.4871,60.943,1887600.0],["2014-08-22",60.6716,61.0135,60.5088,60.8561,1587700.0],["2014-08-25",61.2306,61.6756,61.0895,61.2957,2034700.0],["2014-08-26",61.3988,61.3988,60.9701,61.1058,1516900.0],["2014-08-27",61.3879,61.7081,61.0243,61.6484,1654800.0],["2014-08-28",61.5996,61.7081,61.084,61.5833,1602100.0],["2014-08-29",61.8329,62.0717,61.5073,62.0554,2052300.0],["2014-09-02",62.4462,62.5873,61.7461,61.9686,2548200.0],["2014-09-03",62.1097,62.2888,61.9089,61.9903,1770800.0],["2014-09-04",62.1206,62.3594,61.6376,61.7787,1573000.0],["2014-09-05",61.8329,62.2562,61.5996,62.1857,1772800.0],["2014-09-08",62.0392,62.4136,61.8058,61.8655,2064400.0],["2014-09-09",61.7461,62.0066,61.2903,61.3391,1604700.0],["2014-09-10",61.3337,61.6701,60.7802,61.567,1445400.0],["2014-09-11",61.3282,61.5507,61.0786,61.4476,1806500.0],["2014-09-12",61.529,61.6484,60.4871,60.6065,2316300.0],["2014-09-15",60.4925,60.8073,60.1398,60.7042,2150200.0],["2014-09-16",60.6607,61.0623,60.4871,60.5414,2959700.0],["2014-09-17",60.791,61.3662,60.1669,60.5522,2981500.0],["2014-09-18",60.8995,61.7895,60.8832,61.7298,2911500.0],["2014-09-19",62.2074,62.6253,61.6159,61.8655,4759800.0],["2014-09-22",61.8655,62.0174,61.084,61.1112,2475500.0],["2014-09-23",61.0841,61.2251,59.7762,59.863,2779100.0],["2014-09-24",60.1886,60.7693,59.5537,60.753,2875800.0],["2014-09-25",60.4708,60.6662,59.6839,59.7274,2033300.0],["2014-09-26",59.8847,61.6756,59.8305,61.4585,2622500.0],["2014-09-29",60.8453,61.643,60.3731,61.4856,2202500.0],["2014-09-30",61.046,61.1546,58.4303,58.9676,6396000.0],["2014-10-01",58.4846,58.4955,56.6829,56.9814,6965300.0],["2014-10-02",56.5472,56.7101,54.6913,55.896,7078200.0],["2014-10-03",55.9612,56.2488,54.7076,55.2014,6060800.0],["2014-10-06",55.3534,55.679,55.0115,55.2937,4249600.0],["2014-10-07",54.9409,54.9952,53.8556,53.9044,4939200.0],["2014-10-08",53.9912,55.7929,53.3346,55.6681,6440800.0],["2014-10-09",55.7658,55.9449,53.7307,53.823,4465500.0],["2014-10-10",53.7796,53.785,51.5274,51.5763,6653500.0],["2014-10-13",51.8314,51.9887,46.8658,46.9906,12437600.0],["2014-10-14",47.8915,48.5427,45.8565,46.3394,12464400.0],["2014-10-15",45.4549,46.8279,44.0385,46.6325,12921400.0],["2014-10-16",45.8402,49.1342,45.8347,48.4776,9025100.0],["2014-10-17",50.0839,50.3715,48.445,48.6404,7247700.0],["2014-10-20",48.5047,50.0731,48.4396,49.9374,4532800.0],["2014-10-21",50.4095,51.9399,50.377,51.6577,5721900.0],["2014-10-22",52.3578,52.5369,50.6646,50.7297,4837700.0],["2014-10-23",51.2724,51.5003,50.0948,51.191,5020200.0],["2014-10-24",50.0459,50.6972,48.8466,50.1382,7485100.0],["2014-10-27",48.3799,48.7923,45.9596,47.3162,12042900.0],["2014-10-28",47.3488,48.445,46.8496,48.4233,6405500.0],["2014-10-29",48.9551,49.3133,47.9783,49.2699,11498800.0],["2014-10-30",48.8575,49.6227,48.4885,49.3893,4771200.0],["2014-10-31",50.0514,50.2087,48.6838,49.7258,6514200.0],["2014-11-03",49.8669,50.1979,48.3148,48.4179,6612300.0],["2014-11-04",48.0217,48.0272,45.1293,45.6231,9161200.0],["2014-11-05",45.8347,47.0829,45.6014,46.2635,6079900.0],["2014-11-06",46.0247,47.3325,45.8185,46.8333,4870000.0],["2014-11-07",46.9473,47.6636,46.8387,47.4628,4184500.0],["2014-11-10",47.4736,48.3365,47.2294,47.7721,3982200.0],["2014-11-11",47.7341,48.0543,46.9798,48.0489,3119600.0],["2014-11-12",48.1628,48.3636,47.1263,48.076,5527200.0],["2014-11-13",48.0597,48.6513,47.148,47.7233,4850400.0],["2014-11-14",47.7233,48.5047,47.5388,47.9349,4124200.0],["2014-11-17",47.8535,47.9349,47.072,47.593,4940100.0],["2014-11-18",47.8047,48.6404,47.7938,48.3202,4714200.0],["2014-11-19",48.3908,48.635,47.9349,48.4884,3339700.0],["2014-11-20",48.1329,49.6371,47.947,49.4566,6185500.0],["2014-11-21",51.4147,51.5952,49.4621,49.8832,6461600.0],["2014-11-24",49.8449,50.1075,49.3964,49.5331,4207500.0],["2014-11-25",49.9324,50.1348,49.2815,49.5824,3914000.0],["2014-11-26",49.4402,49.4402,48.3353,48.9752,3836700.0],["2014-11-28",45.9013,45.956,42.9805,43.1337,8323300.0],["2014-12-01",41.6842,42.9969,41.1865,42.0124,12690600.0],["2014-12-02",42.2421,42.6523,41.5037,42.1327,6125500.0],["2014-12-03",42.4445,43.8502,42.1491,43.0571,7430000.0],["2014-12-04",42.8,44.3807,42.7781,44.3807,7154100.0],["2014-12-05",45.6333,45.6388,43.8721,44.1784,7066100.0],["2014-12-08",43.8611,44.1838,41.7116,42.4992,7485800.0],["2014-12-09",42.2859,43.079,41.9358,43.0407,5000900.0],["2014-12-10",42.4281,42.4281,40.4973,40.8145,6823100.0],["2014-12-11",40.7051,42.0561,40.6997,41.1865,5133700.0],["2014-12-12",39.0095,40.0324,38.4298,38.6212,9431100.0],["2014-12-15",39.201,39.4854,38.3204,38.654,6465500.0],["2014-12-16",38.9111,40.3059,38.4899,39.1354,8812000.0],["2014-12-17",39.4252,42.1765,39.3815,41.3506,8659100.0],["2014-12-18",44.233,44.419,42.0342,43.3524,9716200.0],["2014-12-19",43.9596,45.0207,43.5986,44.8511,8325700.0],["2014-12-22",45.0863,45.0863,43.8666,44.3643,4721300.0],["2014-12-23",44.4901,45.2996,43.9705,44.9605,4041900.0],["2014-12-24",44.6488,45.048,44.1784,44.4737,2367200.0],["2014-12-26",44.419,44.8402,44.0525,44.2932,2846900.0],["2014-12-29",44.2878,44.8457,43.9596,44.1565,3418500.0],["2014-12-30",44.43,44.687,43.9158,44.0854,2985900.0],["2014-12-31",43.8283,44.0744,43.1829,43.4236,3299600.0],["2015-01-02",43.7244,44.0799,43.3689,43.7955,2868700.0],["2015-01-05",43.0954,43.2048,41.1482,41.5912,5461200.0],["2015-01-06",41.81,42.0616,40.5356,40.7106,5074600.0],["2015-01-07",41.0989,41.5529,40.4809,41.1372,3456900.0],["2015-01-08",41.5967,42.9696,41.4928,42.7836,6055600.0],["2015-01-09",43.4618,43.6314,42.4937,43.1993,5082600.0],["2015-01-12",42.8602,43.1008,41.4381,41.6514,5468400.0],["2015-01-13",42.2804,42.2804,40.7544,41.1865,6464200.0],["2015-01-14",40.5465,40.9239,39.2393,40.6723,6020500.0],["2015-01-15",41.0661,42.0288,40.6559,41.1701,5791200.0],["2015-01-16",41.2521,43.8885,41.2521,43.6697,7351700.0],["2015-01-20",43.3251,43.5275,41.6787,42.6305,4823100.0],["2015-01-21",42.718,44.698,42.3351,44.512,5420000.0],["2015-01-22",45.0262,45.3817,43.9815,44.5284,5269300.0],["2015-01-23",44.2713,44.7034,43.9541,44.1948,4169200.0],["2015-01-26",43.8502,43.9541,43.1446,43.3579,5172900.0],["2015-01-27",42.6906,43.6478,42.1108,43.0297,5096500.0],["2015-01-28",43.3251,43.3251,41.635,41.8209,4814000.0],["2015-01-29",42.2148,42.6797,41.2576,42.5375,5502100.0],["2015-01-30",42.0889,44.3534,41.8264,43.2595,5012100.0],["2015-02-02",43.347,45.3215,43.347,44.8511,6821300.0],["2015-02-03",45.7864,47.6625,45.6059,47.5312,8715600.0],["2015-02-04",46.9515,47.4383,46.142,46.6835,6207100.0],["2015-02-05",47.2851,49.3362,47.1921,47.9415,6285000.0],["2015-02-06",48.1657,48.4666,47.3836,47.4875,5236000.0],["2015-02-09",48.2314,48.8385,47.7391,48.3189,5524400.0],["2015-02-10",48.4009,48.4884,47.7883,48.2478,4870100.0],["2015-02-11",47.8923,48.2095,47.2468,47.6844,4364800.0],["2015-02-12",48.2697,49.6754,48.2205,49.1175,5468700.0],["2015-02-13",48.7947,49.4183,48.7947,49.2214,6000900.0],["2015-02-17",48.7346,49.5441,48.204,49.194,3967800.0],["2015-02-18",48.215,48.9698,48.029,48.9479,2998700.0],["2015-02-19",48.2368,50.0199,47.8376,49.9051,4946500.0],["2015-02-20",49.5933,49.8504,48.8823,49.4839,4922900.0],["2015-02-23",49.1995,50.2059,48.9752,50.0746,4000100.0],["2015-02-24",50.2223,50.3153,49.5058,49.9488,3168000.0],["2015-02-25",50.0637,50.184,48.9534,49.0026,3449600.0],["2015-02-26",48.6773,49.3554,47.211,47.8229,6015000.0],["2015-02-27",47.8945,48.5175,47.3322,47.3598,3891900.0],["2015-03-02",47.3598,47.5693,46.3344,47.4645,4474700.0],["2015-03-03",47.211,47.867,47.0787,47.6795,3095100.0],["2015-03-04",47.4039,48.1812,47.1338,48.093,3092800.0],["2015-03-05",48.0048,48.5891,47.6575,48.5009,4889900.0],["2015-03-06",47.6795,48.4403,47.6079,48.1812,5861700.0],["2015-03-09",48.2363,48.7876,48.2308,48.2914,2951700.0],["2015-03-10",47.5968,47.7347,46.3399,46.5163,4497000.0],["2015-03-11",46.6597,47.1172,46.2021,46.9188,2827000.0],["2015-03-12",46.9684,47.9,46.9684,47.4204,3027200.0],["2015-03-13",47.018,47.1117,45.8714,46.1525,3159400.0],["2015-03-16",46.2683,47.0566,45.3973,47.007,3220400.0],["2015-03-17",46.4447,46.6983,45.0775,45.5682,6033400.0],["2015-03-18",45.4248,47.9607,45.072,47.8559,4938500.0],["2015-03-19",47.3543,47.5693,46.6983,46.8692,2808800.0],["2015-03-20",47.1724,47.5252,47.029,47.1503,7202900.0],["2015-03-23",47.4811,48.3356,47.4149,47.6189,2711400.0],["2015-03-24",47.8008,47.878,47.1999,47.4315,1876500.0],["2015-03-25",47.6685,48.1371,47.0456,47.0787,2426300.0],["2015-03-26",47.4094,48.8372,47.4094,48.4348,4983400.0],["2015-03-27",48.7656,48.8262,47.244,47.7181,4408700.0],["2015-03-30",48.115,48.6498,48.104,48.3852,3006200.0],["2015-03-31",47.9827,48.6112,47.5803,48.4017,2765800.0],["2015-04-01",48.6939,48.9475,47.9772,48.8593,3556200.0],["2015-04-02",48.6884,49.3278,48.4954,48.5009,3919000.0],["2015-04-06",48.6773,50.5848,48.5561,50.1382,4443900.0],["2015-04-07",49.9012,50.6785,49.6917,50.6233,5250700.0],["2015-04-08",50.7446,51.0699,50.254,50.3091,4694300.0],["2015-04-09",50.491,51.0588,49.8571,50.0224,4364500.0],["2015-04-10",50.3201,50.4414,49.8681,50.3918,2519500.0],["2015-04-13",50.5627,50.6895,50.1437,50.2209,1809300.0],["2015-04-14",50.5627,51.6266,50.5186,51.4337,3130500.0],["2015-04-15",51.7755,53.4734,51.7369,53.2088,5097500.0],["2015-04-16",53.1867,53.308,52.6465,52.8725,3138200.0],["2015-04-17",52.3213,52.9001,52.1063,52.7292,4089500.0],["2015-04-20",52.8836,53.3742,52.8339,53.1151,2648200.0],["2015-04-21",53.1151,53.297,52.4646,53.2253,3251700.0],["2015-04-22",53.2419,53.7876,52.8394,53.534,2594600.0],["2015-04-23",53.4624,54.2948,53.3301,53.7877,3187900.0],["2015-04-24",55.4635,56.2904,54.4161,55.5848,6306300.0],["2015-04-27",55.899,57.2055,55.7281,57.0732,6129400.0],["2015-04-28",56.3621,57.4205,56.0093,57.4095,6156900.0],["2015-04-29",56.5164,57.9938,55.9541,57.5804,6294000.0],["2015-04-30",57.3874,58.0104,56.8803,57.0677,3846400.0],["2015-05-01",57.5032,57.9387,56.8086,57.608,3724200.0],["2015-05-04",57.7458,57.8616,57.1669,57.2607,2939200.0],["2015-05-05",57.4867,58.4073,56.4944,56.7645,4511100.0],["2015-05-06",57.4701,57.8781,56.6873,56.9244,4341500.0],["2015-05-07",55.888,56.4944,55.1382,56.114,4461100.0],["2015-05-08",59.0027,59.1625,56.5936,57.2386,3905800.0],["2015-05-11",57.2441,57.5418,56.9299,57.0126,2007600.0],["2015-05-12",56.8637,57.5253,56.4172,56.9078,2169300.0],["2015-05-13",56.9795,57.9828,56.8968,57.5528,3190600.0],["2015-05-14",57.8284,58.3136,57.3103,57.4481,2451700.0],["2015-05-15",57.2055,57.7844,56.6928,57.7403,2438700.0],["2015-05-18",57.4426,57.6962,56.9685,57.5528,1949400.0],["2015-05-19",57.0897,57.3709,55.2209,55.8053,4413200.0],["2015-05-20",55.9597,56.4668,55.5793,56.125,2459900.0],["2015-05-21",56.1746,57.3985,56.1746,57.0126,2077600.0],["2015-05-22",56.8472,57.2496,56.3621,56.7259,2071200.0],["2015-05-26",56.1636,56.2904,55.017,55.469,3000000.0],["2015-05-27",55.5296,56.1305,55.0831,55.8659,2669300.0],["2015-05-28",54.9288,55.9817,54.9288,55.9321,2599700.0],["2015-05-29",55.7447,56.4337,55.5352,55.7336,4396700.0],["2015-06-01",56.114,56.4558,55.48,55.9155,2130800.0],["2015-06-02",55.877,56.963,55.877,56.4062,3617500.0],["2015-06-03",56.7976,57.5253,56.566,56.6598,4929600.0],["2015-06-04",55.5903,55.7832,54.7965,54.8406,5154400.0],["2015-06-05",54.7248,55.469,54.3665,54.9508,3291900.0],["2015-06-08",55.0059,55.3367,54.7634,54.8406,2726600.0],["2015-06-09",55.2926,56.6157,55.2596,56.1361,3013700.0],["2015-06-10",56.781,57.834,56.5991,57.3654,3442400.0],["2015-06-11",57.4756,57.7678,57.2276,57.5087,1907800.0],["2015-06-12",57.3048,57.6521,57.0567,57.4867,2091900.0],["2015-06-15",56.8141,57.5032,56.4999,57.2607,1649800.0],["2015-06-16",56.996,57.7568,56.6267,57.7017,1764000.0],["2015-06-17",58.0049,58.2805,56.5385,57.1339,4748200.0],["2015-06-18",57.6135,58.0931,57.2,57.7844,3366200.0],["2015-06-19",57.619,57.9112,57.2937,57.2992,3179800.0],["2015-06-22",57.8671,58.1482,57.3378,57.8615,2012100.0],["2015-06-23",57.8836,58.0655,57.1724,57.5804,3171600.0],["2015-06-24",57.6907,57.9387,57.2,57.7789,2980500.0],["2015-06-25",57.9773,58.7105,57.823,58.5065,2883300.0],["2015-06-26",58.286,58.6333,57.5087,57.6796,2860200.0],["2015-06-29",56.5826,57.1228,55.9817,56.0203,2936800.0],["2015-06-30",56.4338,57.856,56.3676,57.0677,3005900.0],["2015-07-01",57.415,57.6962,55.4029,55.7116,4304700.0],["2015-07-02",55.9541,56.2463,55.695,56.0368,2396000.0],["2015-07-06",55.1272,55.9872,54.372,54.4381,3860400.0],["2015-07-07",54.4657,54.576,51.9795,53.8152,9028200.0],["2015-07-08",53.1702,53.3852,52.0732,52.4094,3426200.0],["2015-07-09",53.3742,54.5374,53.297,53.6443,3585400.0],["2015-07-10",54.3114,54.6091,53.7987,54.2342,2130400.0],["2015-07-13",54.6476,55.1052,54.5098,54.824,2078700.0],["2015-07-14",54.7634,55.899,54.5925,55.7447,3021700.0],["2015-07-15",55.6675,55.8825,54.8516,55.2926,2225400.0],["2015-07-16",55.5407,55.9486,55.0776,55.5407,1975700.0],["2015-07-17",55.3643,55.3643,53.4238,53.7491,3825200.0],["2015-07-20",53.501,53.7491,52.5473,53.0489,3873500.0],["2015-07-21",53.1261,53.7821,52.4756,52.9552,3223800.0],["2015-07-22",52.8946,53.0765,52.426,52.7623,2980000.0],["2015-07-23",52.9717,52.9828,51.6983,51.7093,4504800.0],["2015-07-24",51.8141,51.8141,48.7931,49.8185,6388500.0],["2015-07-27",49.0853,50.0004,48.9309,49.5318,4871200.0],["2015-07-28",51.4006,51.4668,48.8978,50.9706,6223800.0],["2015-07-29",51.2408,52.3654,50.3146,51.6873,5471600.0],["2015-07-30",51.7093,51.9298,51.0809,51.9023,2351400.0],["2015-07-31",52.3378,52.7843,51.5439,51.7259,3303000.0],["2015-08-03",51.4613,51.5605,49.0963,49.6531,6221200.0],["2015-08-04",49.9067,50.6785,49.8571,50.4745,3098800.0],["2015-08-05",50.9651,51.5219,50.1051,50.5186,3867900.0],["2015-08-06",50.3863,50.7722,49.62,49.7137,3443100.0],["2015-08-07",49.5042,49.9012,47.889,47.9552,4421800.0],["2015-08-10",48.2363,50.4414,47.6079,50.3973,4384200.0],["2015-08-11",49.2121,49.3664,48.5947,49.2617,3525400.0],["2015-08-12",48.4734,49.5153,48.1261,49.2727,3899300.0],["2015-08-13",49.3334,49.5483,48.7821,49.2176,3137300.0],["2015-08-14",49.1128,49.6696,47.7126,48.0213,4581000.0],["2015-08-17",47.8284,48.3466,47.1338,48.1371,3411200.0],["2015-08-18",48.0654,48.3411,47.3653,47.5086,3215300.0],["2015-08-19",47.0291,47.2385,45.6454,46.8196,5802000.0],["2015-08-20",46.5715,47.2771,46.1911,46.2573,4695800.0],["2015-08-21",46.107,46.4464,44.599,44.6547,6246500.0],["2015-08-24",41.7334,44.8995,40.4869,42.9854,7916800.0],["2015-08-25",45.4894,45.7565,43.2079,43.2469,7428200.0],["2015-08-26",44.944,45.3948,44.3709,45.0164,7122200.0],["2015-08-27",46.1849,47.8209,45.9679,47.4425,6441000.0],["2015-08-28",46.7525,48.049,46.7525,47.5371,4249100.0],["2015-08-31",46.3185,47.9489,45.9067,47.5093,3472500.0],["2015-09-01",45.801,47.1976,45.1332,45.3781,4562700.0],["2015-09-02",46.1738,46.1738,45.0386,46.0514,3565800.0],["2015-09-03",46.3741,46.8137,45.712,46.0124,3706800.0],["2015-09-04",44.9719,45.4949,44.3932,44.6547,4031700.0],["2015-09-08",45.5673,46.4631,45.4615,46.2795,3429000.0],["2015-09-09",47.3034,47.8988,45.9957,46.2517,5653900.0],["2015-09-10",46.1181,47.3145,46.0625,46.8026,3701000.0],["2015-09-11",46.4576,46.7247,45.9735,46.6134,3845200.0],["2015-09-14",46.5633,46.5911,45.4337,45.8455,3496100.0],["2015-09-15",46.0736,46.9695,45.9902,46.619,3989700.0],["2015-09-16",46.9083,48.6444,46.5577,48.5776,3935700.0],["2015-09-17",48.0045,48.7557,47.7764,47.9655,4302200.0],["2015-09-18",47.0363,47.7263,46.7469,47.6818,6854800.0],["2015-09-21",47.9767,48.6945,47.7096,48.2772,3102100.0],["2015-09-22",47.3089,47.6817,46.7525,47.2589,3770900.0],["2015-09-23",47.2589,47.7763,46.235,46.2962,3066200.0],["2015-09-24",45.7175,46.9083,44.9719,46.6579,4057700.0],["2015-09-25",47.3256,47.4258,46.5577,47.0252,2758900.0],["2015-09-28",46.4576,46.5522,44.638,44.8495,3504700.0],["2015-09-29",44.983,45.5728,44.5935,45.0498,3733000.0],["2015-09-30",45.8121,46.7748,45.6062,46.3852,3580500.0],["2015-10-01",47.142,48.433,46.8137,47.8431,5318500.0],["2015-10-02",46.7024,49.2287,46.6523,49.2064,2967800.0],["2015-10-05",49.7962,50.7978,49.7295,50.3861,4334000.0],["2015-10-06",50.5697,52.623,50.3749,52.0999,4996400.0],["2015-10-07",52.9902,53.7693,51.6214,53.1906,5468700.0],["2015-10-08",53.1794,54.2589,52.9513,54.2534,3712300.0],["2015-10-09",54.6151,54.6707,52.712,53.1127,5172600.0],["2015-10-12",52.7009,52.7454,51.1707,51.5713,4156200.0],["2015-10-13",51.2653,52.5507,51.0482,51.3487,4469500.0],["2015-10-14",51.4712,52.6007,51.1929,52.3893,2982000.0],["2015-10-15",52.1667,52.3893,50.9091,51.9719,4289700.0],["2015-10-16",52.6731,52.9958,51.4878,52.3948,3321500.0],["2015-10-19",51.9998,52.1444,51.4155,51.9497,3647900.0],["2015-10-20",51.933,53.0848,51.6047,51.9386,3158600.0],["2015-10-21",52.2669,52.3058,50.5474,50.7756,4963400.0],["2015-10-22",51.8996,52.6452,51.7048,52.5896,5116200.0],["2015-10-23",52.9513,53.1405,50.4974,52.3948,5286700.0],["2015-10-26",52.2168,52.6063,51.4155,51.4211,3254700.0],["2015-10-27",50.8535,51.4099,49.8853,50.3193,5199200.0],["2015-10-28",50.5864,51.7382,50.2136,51.2764,5376500.0],["2015-10-29",50.9592,51.4545,50.9481,51.1929,3095500.0],["2015-10-30",51.3487,52.0665,50.987,51.6993,5478900.0],["2015-11-02",51.5769,52.4672,51.3376,52.0944,3314700.0],["2015-11-03",52.0777,53.53,52.0276,53.0348,4619900.0],["2015-11-04",53.185,53.6969,52.8456,53.096,4021000.0],["2015-11-05",52.7677,53.3185,52.239,52.8567,3028900.0],["2015-11-06",52.6119,53.5411,52.4171,53.5189,3653000.0],["2015-11-09",53.2963,53.8527,52.4338,52.5785,2484700.0],["2015-11-10",52.4894,52.7064,51.2652,52.0109,2729800.0],["2015-11-11",52.1834,52.5451,51.3821,51.4878,2149900.0],["2015-11-12",50.4974,50.6365,49.3956,50.1078,4101900.0],["2015-11-13",50.1357,51.3487,50.1246,51.0705,3130500.0],["2015-11-16",51.1095,52.5952,50.987,52.5395,2861700.0],["2015-11-17",52.3058,53.0681,51.7494,52.3003,2828000.0],["2015-11-18",52.5173,52.929,52.3002,52.9012,2870300.0],["2015-11-19",53.2154,53.3557,52.1214,52.2448,2332300.0],["2015-11-20",52.4299,53.2603,52.256,52.3402,2252500.0],["2015-11-23",52.5253,53.3501,52.5141,52.9742,2672200.0],["2015-11-24",52.89,54.3207,52.6992,54.0401,3666000.0],["2015-11-25",53.8718,54.3487,53.451,53.8325,2031800.0],["2015-11-27",53.0078,53.7989,53.0078,53.3893,1115100.0],["2015-11-30",53.6418,54.3094,53.5296,53.7596,2828400.0],["2015-12-01",53.8606,54.5339,53.6979,54.4665,3352500.0],["2015-12-02",54.0682,54.3207,53.019,53.3444,2541500.0],["2015-12-03",53.6699,54.0289,52.8956,53.3949,3879900.0],["2015-12-04",53.2659,54.2197,52.6768,54.0458,3582900.0],["2015-12-07",53.5801,53.653,50.2531,50.7692,5429100.0],["2015-12-08",49.765,50.1409,48.1492,49.0188,7115000.0],["2015-12-09",49.5125,51.0385,49.0412,49.8379,6489800.0],["2015-12-10",49.5405,49.9052,48.8897,49.0917,2526100.0],["2015-12-11",48.2501,48.9402,47.8013,48.0145,4169100.0],["2015-12-14",47.8798,48.1435,46.6904,48.093,4247300.0],["2015-12-15",48.7887,50.1072,48.7046,49.4003,4245100.0],["2015-12-16",49.7145,50.5672,49.1253,49.894,3632400.0],["2015-12-17",50.1016,50.1352,49.0132,49.1983,2498600.0],["2015-12-18",49.058,50.2643,48.8448,49.1085,6437700.0],["2015-12-21",49.3554,49.7257,48.424,48.7999,3024700.0],["2015-12-22",49.4059,49.4059,48.6036,48.8617,2816800.0],["2015-12-23",49.4676,50.3821,49.2151,50.3541,2862600.0],["2015-12-24",50.1857,50.4326,49.4676,49.4676,1314900.0],["2015-12-28",49.2095,49.2993,48.6821,48.7663,2168900.0],["2015-12-29",49.2432,49.9333,49.2432,49.7425,2085100.0],["2015-12-30",49.4115,49.8155,49.1198,49.2376,1240100.0],["2015-12-31",48.8112,49.3161,48.7438,48.7551,1804400.0],["2016-01-04",48.4072,48.9627,47.9977,48.9122,2657300.0],["2016-01-05",49.2712,49.563,48.3904,49.1702,2333600.0],["2016-01-06",47.7508,48.0089,46.3762,46.8531,3824000.0],["2016-01-07",46.2191,46.3257,44.6706,44.9343,5271000.0],["2016-01-08",45.1756,45.7423,44.407,44.6538,4011900.0],["2016-01-11",44.2274,44.3116,42.376,42.8248,6074900.0],["2016-01-12",43.4475,43.9132,42.5499,43.8459,4539500.0],["2016-01-13",44.7436,44.7436,41.9776,42.0449,5040500.0],["2016-01-14",42.0281,43.5766,41.4839,42.8472,4797900.0],["2016-01-15",41.9215,42.6004,41.5961,42.0674,4970400.0],["2016-01-19",42.0898,42.6228,40.4964,41.5063,5176100.0],["2016-01-20",40.2496,41.1865,38.7684,40.5862,5215700.0],["2016-01-21",40.6367,41.9608,40.143,41.8486,4437500.0],["2016-01-22",43.4419,44.8838,43.2736,44.0367,6191400.0],["2016-01-25",44.0423,44.0871,42.5274,42.5499,4050100.0],["2016-01-26",42.8865,43.5766,42.3872,43.5485,3629700.0],["2016-01-27",43.3185,44.1096,42.6509,43.038,2994100.0],["2016-01-28",44.1825,44.9904,43.2905,43.4195,3831900.0],["2016-01-29",43.4868,44.0479,42.6845,43.7449,5172200.0],["2016-02-01",43.5317,43.7393,42.6396,43.3409,5507600.0],["2016-02-02",42.2076,42.7967,41.4166,42.1908,5035900.0],["2016-02-03",42.2974,42.8921,40.1149,42.3479,6170100.0],["2016-02-04",42.5387,45.1419,42.5387,44.6931,5640500.0],["2016-02-05",44.233,45.6412,44.1152,44.7436,5351900.0],["2016-02-08",43.9357,43.9525,41.0351,42.4826,5161600.0],["2016-02-09",42.0786,42.9033,41.5568,42.4826,3909400.0],["2016-02-10",42.4096,43.5429,41.8261,42.0898,2236800.0],["2016-02-11",41.1248,41.9327,40.4796,41.1978,4018800.0],["2016-02-12",42.0057,42.937,41.2034,42.8977,3533100.0],["2016-02-16",43.5429,43.9805,43.1446,43.7225,3706600.0],["2016-02-17",44.3228,45.4673,44.0703,44.3789,3789400.0],["2016-02-18",44.6033,45.0241,44.1657,44.996,3711600.0],["2016-02-19",44.6931,44.8838,43.7225,43.8403,3250100.0],["2016-02-22",43.8403,45.6637,43.8403,45.198,2729500.0],["2016-02-23",44.9343,45.0578,42.9707,43.2007,2662100.0],["2016-02-24",42.6396,43.9918,42.101,43.902,3358200.0],["2016-02-25",43.8963,44.5197,43.256,44.3044,2567100.0],["2016-02-26",45.6984,45.9931,45.0354,45.4321,3526800.0],["2016-02-29",45.6304,46.4748,45.3017,45.4547,4193300.0],["2016-03-01",45.9534,46.2481,45.1941,45.8401,3816800.0],["2016-03-02",46.1064,46.2254,44.99,45.5794,3638600.0],["2016-03-03",45.4321,45.8458,45.1771,45.2791,3608300.0],["2016-03-04",45.5568,47.1718,45.1941,46.4691,5472400.0],["2016-03-07",46.5371,47.7499,46.4295,47.7385,3567300.0],["2016-03-08",47.1435,47.6479,45.6418,45.6644,6366400.0],["2016-03-09",46.4408,46.9905,45.8401,46.8035,7156100.0],["2016-03-10",46.8545,48.1919,46.6732,48.1579,4738600.0],["2016-03-11",49.0136,49.773,48.8776,49.5746,4436600.0],["2016-03-14",49.195,49.5576,47.9652,48.0276,4337400.0],["2016-03-15",47.4325,47.9709,46.7638,47.7272,4304400.0],["2016-03-16",47.2059,48.9739,47.2059,48.9229,3289100.0],["2016-03-17",49.0476,50.538,49.042,50.2094,4898200.0],["2016-03-18",50.844,50.9971,49.1836,49.654,9606400.0],["2016-03-21",49.654,49.96,48.4696,48.8493,3486000.0],["2016-03-22",48.6169,49.1326,48.0842,48.7756,2974800.0],["2016-03-23",48.6509,48.6906,47.7499,48.0049,3714200.0],["2016-03-24",47.3815,48.3959,47.2002,48.3789,2736400.0],["2016-03-28",48.4696,48.4979,47.9766,48.2316,1805400.0],["2016-03-29",47.8179,48.3449,47.4042,48.2769,2963100.0],["2016-03-30",48.6792,49.2516,48.3902,48.6792,2704600.0],["2016-03-31",48.7756,49.433,48.3959,48.4979,2413200.0],["2016-04-01",47.8859,49.2516,47.3645,49.2063,2740600.0],["2016-04-04",49.1553,49.688,48.7189,48.8266,2082000.0],["2016-04-05",48.0956,48.3336,47.7385,48.0956,2559400.0],["2016-04-06",48.2316,48.9286,47.6195,48.8663,2850600.0],["2016-04-07",48.3902,48.7926,47.6649,47.8235,2166500.0],["2016-04-08",48.6056,49.1723,46.6051,47.5289,6172900.0],["2016-04-11",47.9936,49.1043,47.8689,48.2769,2582200.0],["2016-04-12",48.6339,49.96,48.4243,49.8013,3389800.0],["2016-04-13",50.2603,50.8157,49.6483,50.096,3205200.0],["2016-04-14",50.6457,50.6457,49.8127,50.096,1838000.0],["2016-04-15",50.2943,50.6117,49.909,49.9543,2541100.0],["2016-04-18",49.9543,50.317,48.3562,50.1413,2151500.0],["2016-04-19",50.5097,51.7054,50.5097,51.6261,3483400.0],["2016-04-20",51.4617,51.8018,51.0764,51.2521,2584300.0],["2016-04-21",51.5071,53.1278,51.2804,51.3937,4673300.0],["2016-04-22",52.7878,52.7878,50.045,51.1161,5242000.0],["2016-04-25",50.5323,51.0027,49.841,50.011,3272300.0],["2016-04-26",50.351,51.0424,50.198,50.7987,2597900.0],["2016-04-27",50.7477,51.1614,49.875,50.5267,3680800.0],["2016-04-28",50.0733,50.436,48.7983,48.9399,3555700.0],["2016-04-29",48.5433,48.7699,46.2425,46.8488,6077700.0],["2016-05-02",47.0358,47.7045,46.4691,47.5005,3874400.0],["2016-05-03",46.8148,47.2285,45.9874,47.0188,3860200.0],["2016-05-04",46.5258,47.0245,46.0044,46.1291,3241800.0],["2016-05-05",46.4238,46.9962,46.0724,46.2538,2786500.0],["2016-05-06",46.1518,46.7525,46.0215,46.5258,1922000.0],["2016-05-09",46.2084,46.7525,45.3641,45.9931,2623400.0],["2016-05-10",46.1064,46.8261,45.9024,46.6505,2940900.0],["2016-05-11",46.6562,47.0358,46.0498,46.3955,2386900.0],["2016-05-12",47.1662,47.3192,45.9478,46.0441,2590700.0],["2016-05-13",45.9194,46.6675,45.5568,45.7438,2549300.0],["2016-05-16",45.9308,47.4835,45.7891,47.1888,3504300.0],["2016-05-17",47.0698,48.1692,47.0358,47.5402,3539900.0],["2016-05-18",47.1208,47.4722,46.0214,46.2538,2727100.0],["2016-05-19",46.2255,46.2765,45.3414,45.8061,3164500.0],["2016-05-20",46.2184,46.7282,45.8576,46.0695,2224200.0],["2016-05-23",45.8863,46.4017,45.7259,45.8748,2187700.0],["2016-05-24",46.0409,46.1497,45.703,46.0753,3141800.0],["2016-05-25",46.5105,47.53,46.4475,47.3696,3050300.0],["2016-05-26",47.53,47.9366,46.585,46.6022,1850500.0],["2016-05-27",46.459,46.9458,46.2184,46.6194,1913800.0],["2016-05-31",46.8886,47.0775,46.3903,46.5965,3238200.0],["2016-06-01",46.2185,47.3925,45.8691,47.2494,2625100.0],["2016-06-02",46.9,46.9573,45.8748,46.1497,3679200.0],["2016-06-03",45.9951,46.0409,45.0444,45.6801,3455900.0],["2016-06-06",46.0524,46.9401,45.8004,46.6824,3380100.0],["2016-06-07",46.8885,47.4613,46.4876,47.1405,3514900.0],["2016-06-08",47.3811,47.8278,47.0374,47.1634,2700400.0],["2016-06-09",46.7396,46.7396,45.6858,45.7717,4533700.0],["2016-06-10",45.3078,46.4819,45.2047,46.0867,3743000.0],["2016-06-13",45.6228,46.1268,45.1647,45.3708,3670600.0],["2016-06-14",45.2448,46.1726,44.3228,45.0444,5036700.0],["2016-06-15",45.2677,45.9607,45.1475,45.3078,3209400.0],["2016-06-16",44.8554,45.3766,44.506,45.2964,2969500.0],["2016-06-17",45.3479,45.955,45.2162,45.8462,3674900.0],["2016-06-20",46.3216,47.3066,45.577,45.5942,4025700.0],["2016-06-21",45.7374,45.9722,44.9585,45.1933,3326800.0],["2016-06-22",45.5713,45.703,45.1589,45.2276,1543900.0],["2016-06-23",45.0329,45.5999,44.7237,45.2735,3999800.0],["2016-06-24",44.3228,44.3228,42.8051,42.9024,7179600.0],["2016-06-27",42.2495,42.3469,39.9873,40.8464,8556000.0],["2016-06-28",41.6883,42.5588,40.4512,41.4305,4994600.0],["2016-06-29",42.2381,42.5702,41.7913,42.387,2796300.0],["2016-06-30",42.6733,42.742,41.9288,42.6218,3750700.0],["2016-07-01",42.7249,43.4007,42.4328,42.7764,2845700.0],["2016-07-05",42.3125,42.3755,41.4993,41.7226,3557700.0],["2016-07-06",41.6424,41.8887,40.938,41.8715,4557800.0],["2016-07-07",42.1751,43.0685,42.072,42.6791,3480200.0],["2016-07-08",43.2174,44.254,43.12,43.9505,2928100.0],["2016-07-11",44.1853,44.5404,43.4236,43.5038,3653200.0],["2016-07-12",43.8818,44.7237,43.8646,44.3629,3516900.0],["2016-07-13",44.3972,44.5862,43.6126,43.9619,3017200.0],["2016-07-14",44.6721,44.9012,44.2598,44.4488,2861500.0],["2016-07-15",44.6549,44.8725,44.3514,44.6206,2303000.0],["2016-07-18",44.4144,45.0501,44.2998,44.9585,1891200.0],["2016-07-19",44.7867,45.3307,44.5805,45.0959,2393800.0],["2016-07-20",44.9928,45.7374,44.7924,45.5197,2120500.0],["2016-07-21",45.325,45.955,45.2334,45.2964,2200300.0],["2016-07-22",45.2964,45.4625,44.7466,44.7638,3137300.0],["2016-07-25",44.6664,45.1761,44.506,45.1704,2258800.0],["2016-07-26",45.1131,45.3995,44.8554,45.1589,1684900.0],["2016-07-27",45.2277,45.3365,44.5519,44.7523,2337100.0],["2016-07-28",44.6148,45.4797,44.4316,45.2563,2795600.0],["2016-07-29",43.6698,43.6698,42.2495,43.1029,7180300.0],["2016-08-01",43.1029,43.2002,42.5301,42.891,3864900.0],["2016-08-02",42.6848,42.891,41.0926,41.2186,5507100.0],["2016-08-03",41.2702,42.3011,40.9781,42.1292,2898400.0],["2016-08-04",42.072,42.8967,42.0433,42.576,3147700.0],["2016-08-05",42.7478,43.1601,42.576,42.6676,2988900.0],["2016-08-08",42.8222,43.3148,42.7191,43.1945,3085100.0],["2016-08-09",43.3205,43.3778,42.6046,42.6962,2534100.0],["2016-08-10",42.8967,43.2117,42.5702,42.6103,2287100.0],["2016-08-11",42.7993,44.0421,42.6218,43.8875,3454500.0],["2016-08-12",43.7311,44.3045,43.43,43.6269,2574500.0],["2016-08-15",43.7196,45.1037,43.7196,44.8778,3263900.0],["2016-08-16",45.0168,45.2369,44.4493,44.4782,3478000.0],["2016-08-17",44.3276,44.8604,44.1886,44.7041,3111000.0],["2016-08-18",44.8431,45.3296,44.4551,45.2369,3108300.0],["2016-08-19",45.0458,46.5226,45.0458,46.2562,4193300.0],["2016-08-22",45.9087,46.0419,45.3875,45.4222,2687600.0],["2016-08-23",45.8624,46.3199,45.3469,45.735,2487400.0],["2016-08-24",45.5844,45.9666,45.1384,45.2253,2139800.0],["2016-08-25",45.2311,46.1635,45.15,45.7176,2341900.0],["2016-08-26",45.9666,46.5226,45.6075,45.8508,2841800.0],["2016-08-29",45.7987,46.1867,45.7987,46.1404,1776500.0],["2016-08-30",46.1404,46.5921,45.4686,46.2967,2059500.0],["2016-08-31",46.0593,46.5226,45.3643,45.6886,2838000.0],["2016-09-01",45.677,45.9087,45.3006,45.4512,2415900.0],["2016-09-02",45.8855,46.3488,45.8276,46.1693,1677500.0],["2016-09-06",46.1346,46.3141,45.4048,46.0245,2501000.0],["2016-09-07",45.874,46.4994,45.8334,46.0419,2937100.0],["2016-09-08",46.094,46.1925,45.3354,45.4801,3423200.0],["2016-09-09",45.3006,45.7407,44.1134,44.1249,3804000.0],["2016-09-12",43.8585,44.7388,43.7543,44.4493,3050400.0],["2016-09-13",43.9165,44.1829,42.8682,43.1288,3696000.0],["2016-09-14",43.1636,43.8643,42.903,43.7022,7890600.0],["2016-09-15",43.7022,44.4029,43.6269,44.3161,4585100.0],["2016-09-16",43.9686,44.7736,43.7601,44.6636,5193600.0],["2016-09-19",45.0979,45.6307,45.0342,45.428,2882300.0],["2016-09-20",45.5844,45.7465,44.8662,44.9068,2835700.0],["2016-09-21",45.2311,45.6365,44.8952,45.2543,3230900.0],["2016-09-22",45.5496,45.9492,45.179,45.2774,1873900.0],["2016-09-23",45.0805,45.3817,44.8199,44.8199,2132400.0],["2016-09-26",44.791,44.791,44.206,44.2987,2373300.0],["2016-09-27",44.1018,45.0921,43.8759,45.0458,3777700.0],["2016-09-28",45.3064,46.372,44.7041,46.3315,4113900.0],["2016-09-29",46.3199,47.345,46.2446,46.6037,4314100.0],["2016-09-30",46.818,47.1654,46.4994,46.7137,3776700.0],["2016-10-03",46.8237,46.9164,46.3141,46.8179,3204400.0],["2016-10-04",46.9743,47.4608,46.0072,46.2388,3076600.0],["2016-10-05",46.6095,47.7504,46.5515,47.1017,3249700.0],["2016-10-06",47.096,48.9897,47.0265,48.7002,5045100.0],["2016-10-07",48.5554,48.6133,46.8874,47.1654,3353000.0],["2016-10-10",47.6114,48.2542,47.484,47.6403,2351200.0],["2016-10-11",47.2002,47.3565,46.2446,46.5052,3283000.0],["2016-10-12",46.4763,46.5979,45.845,46.3315,2106900.0],["2016-10-13",45.7176,46.4473,45.2427,46.2736,2854000.0],["2016-10-14",46.8353,47.1423,46.0709,46.0709,2735300.0],["2016-10-17",46.0419,46.4009,45.7407,46.0592,3454100.0],["2016-10-18",46.8122,47.2002,46.3778,46.4357,4162400.0],["2016-10-19",46.5689,47.3971,46.1288,47.2871,2887700.0],["2016-10-20",46.9801,47.6925,46.9338,47.2349,2089200.0],["2016-10-21",46.8933,47.4782,46.7369,47.4145,2772600.0],["2016-10-24",47.4608,48.0457,47.1017,47.2697,1798000.0],["2016-10-25",47.2871,47.3681,46.2214,46.3083,3571800.0],["2016-10-26",45.9666,46.6269,45.845,46.5342,2242300.0],["2016-10-27",46.9917,47.0033,46.2909,46.4763,1567800.0],["2016-10-28",46.6326,47.1539,46.0651,46.4936,2118700.0],["2016-10-31",46.3778,46.4705,45.984,46.0709,4374300.0],["2016-11-01",46.3373,46.65,44.7273,45.2948,4303200.0],["2016-11-02",45.1384,45.2543,44.4261,44.8199,3749400.0],["2016-11-03",44.9994,45.5091,44.9242,45.3527,2764300.0],["2016-11-04",45.457,45.8682,44.9647,45.4338,2701300.0],["2016-11-07",46.123,46.4068,45.7234,45.845,1938200.0],["2016-11-08",45.6886,45.984,45.0979,45.7234,2009000.0],["2016-11-09",45.3353,47.3334,45.0863,46.8759,2918900.0],["2016-11-10",47.1075,48.8623,46.9801,48.2716,4628100.0],["2016-11-11",48.1905,48.4859,46.8527,47.6056,3754200.0],["2016-11-14",47.623,47.8662,46.7253,47.7214,3539900.0],["2016-11-15",47.5477,48.3527,47.5477,48.3121,3564400.0],["2016-11-16",48.2079,48.6133,47.8604,48.1847,2971500.0],["2016-11-17",48.5148,48.538,47.9009,48.0747,2380300.0],["2016-11-18",47.9067,48.2658,47.8372,48.1384,1901000.0],["2016-11-21",48.4743,49.343,48.3816,49.3199,3355300.0],["2016-11-22",49.5863,49.7311,49.1635,49.6731,2860500.0],["2016-11-23",49.4415,50.1944,49.2272,50.177,2853100.0],["2016-11-25",50.177,50.7268,50.1302,50.6917,1853800.0],["2016-11-28",50.7151,50.873,49.943,50.0542,3687200.0],["2016-11-29",49.5746,49.7851,48.5803,48.9663,4271200.0],["2016-11-30",50.177,53.2184,50.177,52.8265,8648700.0],["2016-12-01",53.2067,54.2068,53.0137,53.3295,6803300.0],["2016-12-02",53.1365,53.2242,51.8556,52.1363,3804900.0],["2016-12-05",52.6452,52.9786,51.4579,51.8205,4147500.0],["2016-12-06",51.5983,51.5983,50.9139,51.3409,3601100.0],["2016-12-07",51.4637,52.4054,51.1888,52.2943,2239000.0],["2016-12-08",52.3177,53.1131,51.996,52.9552,2741600.0],["2016-12-09",52.9201,53.0488,51.5047,51.7152,3021400.0],["2016-12-12",52.1071,52.5925,52.0077,52.3995,3411700.0],["2016-12-13",52.2942,52.5808,51.7562,52.4171,2414600.0],["2016-12-14",52.1363,52.5224,51.2941,51.5222,3031000.0],["2016-12-15",51.1771,52.0778,50.487,51.955,3684400.0],["2016-12-16",52.1188,52.1246,51.645,51.8673,6179100.0],["2016-12-19",52.0194,52.1422,51.066,51.5515,1931700.0],["2016-12-20",51.7328,52.0311,51.3526,51.5456,1708200.0],["2016-12-21",51.5983,51.5983,51.1537,51.3351,2155500.0],["2016-12-22",51.4754,51.5632,50.8379,51.1947,1458500.0],["2016-12-23",51.1479,51.3116,50.8613,51.2941,842500.0],["2016-12-27",51.3585,51.6158,50.8204,50.9432,1139000.0],["2016-12-28",51.1011,51.2941,50.2589,50.5221,1283300.0],["2016-12-29",50.5572,50.8964,50.1477,50.3057,1583800.0],["2016-12-30",50.4694,50.4694,49.7968,50.1711,1831400.0],["2017-01-03",50.8964,51.3526,50.2238,50.8145,2560300.0],["2017-01-04",51.0309,52.2182,51.0192,51.9316,3022900.0],["2017-01-05",51.7035,52.3995,51.4169,51.8673,2330800.0],["2017-01-06",51.9492,51.9843,51.1069,51.569,1937600.0],["2017-01-09",51.3585,51.762,50.7619,50.8204,3227400.0],["2017-01-10",50.8964,51.2005,50.4753,50.8145,2707900.0],["2017-01-11",50.99,51.7386,50.6273,51.7269,2841000.0],["2017-01-12",51.7328,52.6393,51.5865,52.4171,3429400.0],["2017-01-13",52.4814,53.0487,52.2007,52.4814,1920000.0],["2017-01-17",52.4288,52.768,52.2709,52.6218,2778100.0],["2017-01-18",52.6335,53.0546,52.4112,52.6686,2030500.0],["2017-01-19",52.7797,52.9142,52.0895,52.499,2095200.0],["2017-01-20",53.1774,53.7799,52.7329,53.1599,3372700.0],["2017-01-23",52.9844,53.3412,52.7739,53.3178,2396700.0],["2017-01-24",53.7389,56.0843,53.6629,55.6398,4948400.0],["2017-01-25",55.6222,56.6341,55.09,56.3709,4606500.0],["2017-01-26",56.0434,57.1078,55.4936,55.7919,4841400.0],["2017-01-27",55.7509,55.9615,55.2596,55.7392,2579300.0],["2017-01-30",55.5462,55.5462,54.7683,55.1543,2846600.0],["2017-01-31",54.8443,54.9087,54.2829,54.5519,3850100.0],["2017-02-01",54.8326,55.786,54.7917,55.6047,2506300.0],["2017-02-02",55.4818,55.6749,54.6279,54.8326,4174800.0],["2017-02-03",54.8326,56.1018,54.394,55.3824,5093800.0],["2017-02-06",55.1017,55.8094,55.049,55.5286,2788400.0],["2017-02-07",54.4934,55.1017,53.4582,54.0138,4435000.0],["2017-02-08",54.0431,54.1015,53.4172,53.6102,4523100.0],["2017-02-09",53.6103,54.2829,53.6103,53.9495,3110500.0],["2017-02-10",53.8091,54.2712,53.4406,53.7272,3765200.0],["2017-02-13",54.201,54.2653,53.6687,53.9378,2646700.0],["2017-02-14",53.9846,54.5402,53.8442,54.4817,1991000.0],["2017-02-15",54.4057,54.5578,54.0138,54.4466,1765000.0],["2017-02-16",54.394,54.7098,54.0547,54.2127,1698400.0],["2017-02-17",54.084,54.6864,53.9553,54.3414,2401800.0],["2017-02-21",54.5343,55.3941,54.3121,55.283,2704500.0],["2017-02-22",54.9906,55.4409,54.7859,54.9847,2244400.0],["2017-02-23",55.1075,55.359,54.16,54.47,2015100.0],["2017-02-24",53.9436,54.1016,53.4348,54.0606,2639200.0],["2017-02-27",53.4114,54.1834,52.9786,53.4172,2683900.0],["2017-02-28",53.2359,53.6219,52.5575,53.3646,4352800.0],["2017-03-01",54.1659,55.4643,54.1308,54.9145,3413400.0],["2017-03-02",54.8555,55.1919,54.4305,54.4719,2671900.0],["2017-03-03",54.4778,54.6961,54.1472,54.4423,1672600.0],["2017-03-06",54.2712,54.4896,53.9465,54.0351,2361900.0],["2017-03-07",53.9052,54.0056,53.2737,53.8462,2455300.0],["2017-03-08",53.8226,54.0056,52.8369,52.9963,2968300.0],["2017-03-09",53.0612,53.0671,52.2998,52.8251,3085600.0],["2017-03-10",53.1616,53.1734,52.4179,52.9963,2666400.0],["2017-03-13",53.0258,53.3091,52.8487,53.2265,1673600.0],["2017-03-14",52.6481,52.772,51.8808,52.2821,3030500.0],["2017-03-15",52.9255,53.9466,52.6717,53.6455,3070100.0],["2017-03-16",53.7813,53.8167,53.1734,53.3268,1900800.0],["2017-03-17",53.5039,53.6987,53.1261,53.1675,2405900.0],["2017-03-20",53.197,53.3976,52.7248,53.2973,1694100.0],["2017-03-21",53.2619,53.6396,51.9103,52.0283,2728600.0],["2017-03-22",52.0401,52.3412,51.6978,52.0283,2252200.0],["2017-03-23",51.9693,52.5654,51.5384,52.1169,2165500.0],["2017-03-24",52.1464,52.4179,51.3732,51.6801,1698100.0],["2017-03-27",51.1961,52.4592,50.5587,52.3057,2467100.0],["2017-03-28",52.3234,54.1,52.3234,53.6514,3151600.0],["2017-03-29",53.5039,54.0233,53.2796,53.5511,1996100.0],["2017-03-30",53.6278,54.2535,53.4803,53.8698,1487700.0],["2017-03-31",53.6987,54.0174,53.4803,53.8226,1850300.0],["2017-04-03",53.9997,54.1532,52.6717,53.2737,1643900.0],["2017-04-04",53.3386,53.6396,52.955,53.5275,2083800.0],["2017-04-05",53.9406,54.3184,52.1346,52.1759,4072900.0],["2017-04-06",52.2703,52.7897,51.9398,52.6422,2492900.0],["2017-04-07",52.4828,52.7425,51.7922,52.4061,2198100.0],["2017-04-10",52.8546,53.0612,52.1523,52.2526,1822600.0],["2017-04-11",52.2113,52.347,51.5679,51.9516,2212700.0],["2017-04-12",51.987,52.0756,50.7889,50.96,2838400.0],["2017-04-13",50.9069,51.4322,49.9803,50.116,3579000.0],["2017-04-17",50.3344,50.476,50.116,50.3344,2377500.0],["2017-04-18",50.1219,50.9069,50.0098,50.6649,2726800.0],["2017-04-19",50.9364,51.3437,50.3049,50.4819,2426800.0],["2017-04-20",50.7652,51.2433,50.4465,50.4701,2569800.0],["2017-04-21",50.476,50.9246,50.3698,50.417,2529200.0],["2017-04-24",51.1194,51.2788,50.8538,51.0663,2194700.0],["2017-04-25",51.3378,51.7804,51.0958,51.3555,2020200.0],["2017-04-26",51.2138,51.686,51.0131,51.385,1863800.0],["2017-04-27",51.3023,51.6329,50.8125,51.5975,3117300.0],["2017-04-28",50.9954,50.9954,49.6379,50.0275,4565400.0],["2017-05-01",50.1691,50.2813,49.2248,49.2602,3379500.0],["2017-05-02",49.1303,49.4136,48.6759,49.3074,5118800.0],["2017-05-03",48.9887,49.3723,48.2509,48.3276,3729300.0],["2017-05-04",48.3276,48.3866,47.5367,48.0561,3873200.0],["2017-05-05",48.2037,49.6792,48.1092,49.6733,3830800.0],["2017-05-08",48.1683,48.7644,47.5131,47.6784,5066800.0],["2017-05-09",47.7728,48.4693,47.7197,48.3453,3279900.0],["2017-05-10",48.5047,49.0123,48.3512,48.6699,3111800.0],["2017-05-11",48.6818,49.0477,48.0856,48.3807,2192700.0],["2017-05-12",48.062,48.428,47.7433,47.8318,1980900.0],["2017-05-15",48.2863,49.39,48.186,48.7113,2948100.0],["2017-05-16",48.8116,49.2012,48.605,49.0241,2690900.0],["2017-05-17",49.0241,49.0241,47.1472,47.2062,3411800.0],["2017-05-18",46.9524,47.6843,46.6455,47.46,3130500.0],["2017-05-19",47.7138,48.304,47.5367,47.8672,3608200.0],["2017-05-22",48.2509,48.4221,47.0763,47.3951,2569000.0],["2017-05-23",47.6016,47.8023,47.3124,47.5544,1557600.0],["2017-05-24",48.1387,48.7408,47.8141,48.1801,2542600.0],["2017-05-25",48.2509,48.5578,47.218,47.6134,2906500.0],["2017-05-26",47.5839,47.7905,47.2298,47.6489,1841700.0],["2017-05-30",47.5367,47.7315,47.3715,47.5485,2086000.0],["2017-05-31",47.4128,47.5721,46.9052,47.5249,3092600.0],["2017-06-01",47.5965,48.2352,47.4951,48.08,3605200.0],["2017-06-02",48.0263,48.3248,47.6025,47.7756,4657600.0],["2017-06-05",47.6204,47.7398,47.0653,47.1011,2901900.0],["2017-06-06",46.8206,47.322,46.5639,47.2384,3710500.0],["2017-06-07",47.3041,47.9606,47.1071,47.2981,2934600.0],["2017-06-08",47.2981,47.8532,47.1906,47.4413,2386800.0],["2017-06-09",47.513,49.0828,47.4891,48.8739,3394500.0],["2017-06-12",48.862,49.5245,48.6232,48.8142,2419200.0],["2017-06-13",48.5337,49.6737,48.3904,49.5126,2714600.0],["2017-06-14",49.6439,49.6439,48.1576,48.3068,4056800.0],["2017-06-15",47.8592,48.1994,47.4712,47.8353,2326000.0],["2017-06-16",47.8234,48.2889,47.6025,48.277,3133400.0],["2017-06-19",48.6292,48.862,48.4262,48.5277,1535500.0],["2017-06-20",47.9845,48.1337,47.0832,47.8114,2052400.0],["2017-06-21",48.0024,48.1099,47.31,47.4951,2440100.0],["2017-06-22",47.6861,48.08,47.501,47.7577,1994700.0],["2017-06-23",47.8114,48.1158,47.513,47.8532,2426200.0],["2017-06-26",48.092,48.5695,47.8651,48.283,2879300.0],["2017-06-27",48.5575,49.4409,48.4143,48.9873,2845400.0],["2017-06-28",49.3514,50.1393,49.2917,50.0199,2870800.0],["2017-06-29",50.3661,50.6288,49.7215,50.002,3253000.0],["2017-06-30",50.4199,50.784,50.0796,50.3721,2600600.0],["2017-07-03",50.7661,51.2854,50.6586,50.9511,1428100.0],["2017-07-05",51.1242,51.1839,49.4827,49.7573,2367600.0],["2017-07-06",49.4887,50.2886,49.4768,49.5723,2487600.0],["2017-07-07",49.7155,50.4079,49.2679,50.0975,2257700.0],["2017-07-10",49.8409,50.4975,49.6797,50.2587,1918900.0],["2017-07-11",50.2587,50.587,49.9782,50.4139,2083600.0],["2017-07-12",50.7004,51.3212,50.6526,51.166,3004100.0],["2017-07-13",51.1839,51.3271,50.7362,51.0227,1890200.0],["2017-07-14",51.2018,51.7092,51.1063,51.2555,1760500.0],["2017-07-17",51.3033,51.5062,51.0585,51.1242,1442300.0],["2017-07-18",51.0824,51.3809,50.7064,50.8854,1496300.0],["2017-07-19",50.8914,52.1329,50.8914,52.0255,2109400.0],["2017-07-20",52.0374,52.497,51.8524,51.9419,3159000.0],["2017-07-21",52.0255,52.0255,51.4585,51.8524,2152200.0],["2017-07-24",51.8345,52.1867,51.745,52.0792,1853500.0],["2017-07-25",52.5388,52.8671,52.2643,52.4971,1993200.0],["2017-07-26",52.7716,53.0104,51.93,52.1329,1806700.0],["2017-07-27",52.2583,52.3598,51.3928,51.6495,2959900.0],["2017-07-28",52.8313,54.1266,52.5508,53.655,3977300.0],["2017-07-31",53.9415,54.4787,53.4939,53.7744,2670300.0],["2017-08-01",53.8878,53.8878,52.7537,53.279,2642700.0],["2017-08-02",52.9746,53.3029,52.4374,52.7478,2620600.0],["2017-08-03",52.8134,53.285,52.6881,52.9746,4259900.0],["2017-08-04",53.2193,53.3566,52.9268,52.9925,1514200.0],["2017-08-07",53.2014,53.3625,53.0402,53.1954,1832300.0],["2017-08-08",53.1178,53.3984,52.7478,52.9626,2375200.0],["2017-08-09",52.891,53.4103,52.7597,53.2432,2593400.0],["2017-08-10",52.8731,53.1357,52.2762,52.2881,2176700.0],["2017-08-11",51.9061,52.515,51.9061,52.0434,1893200.0],["2017-08-14",52.1568,52.6761,52.0792,52.5448,1608000.0],["2017-08-15",52.5627,52.8313,52.4254,52.4971,1548400.0],["2017-08-16",52.4971,52.7418,52.1091,52.324,2052900.0],["2017-08-17",52.2344,52.4612,51.4465,51.4704,2470900.0],["2017-08-18",51.3928,52.306,50.9451,52.1329,2683700.0],["2017-08-21",52.127,52.7657,52.0315,52.5866,2454500.0],["2017-08-22",52.9149,53.3088,52.7597,52.9865,1550300.0],["2017-08-23",52.7597,53.7207,52.7298,53.3387,1410000.0],["2017-08-24",53.3626,53.5834,53.1119,53.4282,1294400.0],["2017-08-25",53.8998,54.5623,53.7147,53.8759,2309400.0],["2017-08-28",54.0609,54.2758,53.5297,53.9117,1392400.0],["2017-08-29",53.5237,53.6192,53.0641,53.4819,1803200.0],["2017-08-30",53.3745,54.2878,53.3447,53.9177,2194200.0],["2017-08-31",54.234,54.3594,53.3685,54.0729,2609400.0],["2017-09-01",54.32,54.8566,54.1573,54.4105,1529100.0],["2017-09-05",54.6094,54.7662,53.5423,53.892,2453000.0],["2017-09-06",54.1392,55.6343,53.675,55.2967,2674700.0],["2017-09-07",55.3208,55.6283,54.8446,55.2967,2360100.0],["2017-09-08",55.2063,55.5138,55.0616,55.2244,1747000.0],["2017-09-11",55.6404,56.6532,55.5379,56.4663,2426200.0],["2017-09-12",56.3699,57.0933,56.3035,57.021,2182700.0],["2017-09-13",56.9728,57.1174,56.7195,56.7738,1588500.0],["2017-09-14",56.6713,57.1717,56.6351,56.9305,1559500.0],["2017-09-15",56.8461,57.7083,56.6713,57.3767,7251700.0],["2017-09-18",57.5696,57.8108,57.3104,57.6239,3637500.0],["2017-09-19",57.8108,58.2931,57.5395,58.2147,1971600.0],["2017-09-20",58.287,58.5161,57.5817,57.9072,2375600.0],["2017-09-21",57.8409,58.0278,57.5997,57.7505,2309000.0],["2017-09-22",57.7264,58.48,57.642,58.4016,1531600.0],["2017-09-25",58.4076,59.1371,58.3533,59.0346,2508700.0],["2017-09-26",59.1492,60.3489,59.0768,60.1439,3017400.0],["2017-09-27",60.2947,60.7046,59.8365,60.156,2989300.0],["2017-09-28",60.2947,60.4574,60.0294,60.156,2652300.0],["2017-09-29",60.1741,60.2705,59.5531,59.7159,2185400.0],["2017-10-02",59.4265,60.7227,59.4265,60.6202,2268800.0],["2017-10-03",60.6805,60.7348,59.6375,60.1439,2535300.0],["2017-10-04",60.2585,60.5057,59.5591,59.6134,1932200.0],["2017-10-05",59.945,60.0535,59.7159,59.9751,2182100.0],["2017-10-06",59.5772,59.8244,59.1853,59.6254,2506900.0],["2017-10-09",59.8123,59.8123,59.4868,59.7098,1476300.0],["2017-10-10",59.3119,59.4627,58.8899,59.119,2181800.0],["2017-10-11",58.9804,59.0286,58.492,58.6367,2425200.0],["2017-10-12",58.4076,58.8538,57.9977,58.7995,1999300.0],["2017-10-13",59.4446,59.6013,58.7814,58.8899,1474900.0],["2017-10-16",59.2517,59.312,58.6789,58.902,1196600.0],["2017-10-17",59.0165,59.324,58.7513,59.2094,1527100.0],["2017-10-18",59.107,59.4446,58.9683,59.2396,1540300.0],["2017-10-19",59.0286,60.156,58.8477,59.9209,1941200.0],["2017-10-20",60.2645,60.2886,59.4506,59.6496,2142200.0],["2017-10-23",59.6255,59.9329,59.3843,59.4205,1570100.0],["2017-10-24",59.7159,61.1749,59.6797,60.8553,2973700.0],["2017-10-25",60.6323,60.6624,59.7279,60.1379,2435100.0],["2017-10-26",60.5418,61.3196,60.0897,61.0302,3166900.0],["2017-10-27",59.6857,60.7106,58.9201,59.6918,3433900.0],["2017-10-30",59.7581,65.0092,59.5772,63.906,8374600.0],["2017-10-31",63.1644,63.508,62.0913,62.4168,4100700.0],["2017-11-01",62.8268,63.4357,62.1937,62.3565,3111700.0],["2017-11-02",62.4349,62.8509,62.0671,62.4228,2547900.0],["2017-11-03",62.1214,63.8577,61.7114,63.6527,2075400.0],["2017-11-06",63.7974,64.5028,63.5985,64.2014,1786900.0],["2017-11-07",64.2496,64.6294,63.4297,63.8577,1778300.0],["2017-11-08",63.6829,63.918,63.2548,63.8215,1615100.0],["2017-11-09",63.4839,63.8939,62.6399,62.8147,2271600.0],["2017-11-10",62.8087,63.1765,62.3686,62.8569,1533200.0],["2017-11-13",62.4711,63.1342,62.1033,62.8147,1547800.0],["2017-11-14",62.1998,63.1523,62.1817,62.5434,1796600.0],["2017-11-15",62.2118,62.3686,61.3618,61.7958,1438000.0],["2017-11-16",62.1214,62.459,61.6391,62.2179,2331500.0],["2017-11-17",62.1274,63.092,61.8079,62.6399,1544200.0],["2017-11-20",62.6158,62.9474,62.3445,62.8629,1940400.0],["2017-11-21",63.086,63.2548,62.4711,62.5917,1916000.0],["2017-11-22",62.7544,62.9112,62.26,62.3505,1436900.0],["2017-11-24",62.7001,63.1041,62.6218,62.9051,929700.0],["2017-11-27",63.08,63.1764,62.4349,62.9293,1627300.0],["2017-11-28",62.8027,63.4779,62.3806,63.2669,2009200.0],["2017-11-29",63.4236,63.8396,63.1765,63.3091,1704000.0],["2017-11-30",63.6105,63.8215,62.7966,63.1222,2758000.0],["2017-12-01",63.3995,63.5985,62.0732,62.7605,2332700.0],["2017-12-04",62.9186,63.9159,62.6449,63.1314,2143500.0],["2017-12-05",63.1618,64.4268,63.0524,63.5997,2171100.0],["2017-12-06",63.4963,63.9889,63.4963,63.6666,2102100.0],["2017-12-07",63.8308,64.816,63.7152,64.7734,1604300.0],["2017-12-08",64.9498,65.4545,64.8403,65.1565,1720800.0],["2017-12-11",65.2721,65.71,65.1383,65.3816,1462900.0],["2017-12-12",65.4728,65.7586,64.9437,65.0653,2484400.0],["2017-12-13",65.2295,65.4363,64.7309,65.3755,2463100.0],["2017-12-14",65.5032,65.6613,63.9342,64.1166,2380200.0],["2017-12-15",64.4633,64.7491,63.9342,64.4815,3640800.0],["2017-12-18",65.3876,66.9384,65.0775,66.6283,2502000.0],["2017-12-19",66.5735,66.8958,66.2025,66.2573,2030000.0],["2017-12-20",66.6222,67.7898,66.4519,66.8472,1815200.0],["2017-12-21",66.8046,67.4675,66.4336,67.0661,1680600.0],["2017-12-22",66.6161,67.0418,66.5492,66.8837,1202100.0],["2017-12-26",67.0418,67.0418,66.5979,66.8533,462100.0],["2017-12-27",66.8533,66.9688,66.6465,66.9141,677100.0],["2017-12-28",67.1269,67.6621,66.9871,67.6013,1058100.0],["2017-12-29",67.881,67.881,67.0175,67.0905,1019700.0],["2018-01-02",67.5344,68.2702,67.3154,68.252,1127800.0],["2018-01-03",68.0027,68.3675,67.3215,68.2702,1437300.0],["2018-01-04",68.5986,68.9878,67.9966,68.5986,1631000.0],["2018-01-05",68.8723,69.6082,68.3128,69.5534,1082000.0],["2018-01-08",69.5717,69.5717,68.7446,69.3953,1283200.0],["2018-01-09",69.5291,70.7515,69.4561,70.0278,1794000.0],["2018-01-10",69.7602,70.1616,69.4257,69.9548,1236000.0],["2018-01-11",70.8427,71.7245,70.0156,71.5786,1892000.0],["2018-01-12",71.5481,71.761,70.7819,71.5664,2070100.0],["2018-01-16",71.7427,71.84,70.0034,70.4778,1996300.0],["2018-01-17",70.7028,71.1772,70.3744,71.0799,1704000.0],["2018-01-18",70.7028,71.3474,70.2406,71.0859,2248400.0],["2018-01-19",71.39,72.9712,71.2441,72.9286,2864000.0],["2018-01-22",72.357,72.7948,72.0772,72.3326,2067800.0],["2018-01-23",72.0772,72.3996,71.5482,72.0225,1479400.0],["2018-01-24",72.4786,73.2388,72.0225,72.3326,1701400.0],["2018-01-25",72.734,73.555,72.734,73.4273,1585000.0],["2018-01-26",73.7678,74.0598,73.0867,73.8834,2157200.0],["2018-01-29",73.9625,74.1632,73.3969,73.5307,1228200.0],["2018-01-30",72.9225,73.6706,71.9921,72.2779,3319100.0],["2018-01-31",72.5151,73.1901,72.2779,72.88,3213900.0],["2018-02-01",72.4299,72.8191,71.0859,71.4934,3431700.0],["2018-02-02",71.4934,71.6637,67.8263,68.2155,4224600.0],["2018-02-05",67.954,68.7142,65.3451,66.1478,3146600.0],["2018-02-06",64.518,69.5413,64.4633,69.219,4939500.0],["2018-02-07",68.7993,69.4683,67.0175,67.06,3163700.0],["2018-02-08",66.9505,67.2364,64.1653,64.3355,2543600.0],["2018-02-09",65.1626,65.5762,62.5294,65.0653,3151800.0],["2018-02-12",65.8194,67.3276,65.7647,66.7134,2260700.0],["2018-02-13",66.5127,67.2547,65.7039,66.6769,1852800.0],["2018-02-14",66.1113,68.5013,65.8255,68.1121,1757500.0],["2018-02-15",68.9027,69.6021,66.1296,66.8776,3118300.0],["2018-02-16",66.7742,67.1877,65.8377,66.0505,2782400.0],["2018-02-20",65.6796,66.6708,65.3207,66.0384,2295800.0],["2018-02-21",66.0809,67.6621,65.8924,66.3424,1984500.0],["2018-02-22",66.7742,67.9358,66.5857,67.4006,1509700.0],["2018-02-23",67.802,68.1973,67.0783,67.8689,1516600.0],["2018-02-26",68.0209,68.1,66.6587,67.206,2469300.0],["2018-02-27",67.206,67.4675,66.3972,66.6891,2054400.0],["2018-02-28",67.0175,67.0722,65.7829,65.8133,2226600.0],["2018-03-01",65.8559,67.2181,65.2721,65.7586,3693800.0],["2018-03-02",65.4456,66.0103,64.4757,65.8077,2403900.0],["2018-03-05",65.5376,66.9249,65.022,66.7039,2413600.0],["2018-03-06",67.066,68.2139,66.6671,67.3607,1794600.0],["2018-03-07",66.8696,67.5019,66.1515,67.1397,2144000.0],["2018-03-08",67.4712,67.7351,66.575,67.1336,2181300.0],["2018-03-09",67.7228,69.0487,67.4343,68.9198,1860100.0],["2018-03-12",69.1653,69.2574,68.0297,68.22,2025000.0],["2018-03-13",68.5269,69.1101,67.4957,67.729,2233200.0],["2018-03-14",68.2569,68.2569,66.5136,66.753,1592600.0],["2018-03-15",67.1213,67.1643,65.7095,65.9673,2014900.0],["2018-03-16",65.9796,66.6364,65.421,65.7893,4500700.0],["2018-03-19",65.8077,65.8752,64.7581,65.5376,2581700.0],["2018-03-20",65.9796,66.6548,65.6358,65.9673,2591900.0],["2018-03-21",65.9796,68.9689,65.5499,68.263,3352000.0],["2018-03-22",67.3361,67.9377,65.3351,65.4333,2968800.0],["2018-03-23",65.4762,65.9857,64.089,64.1749,2569200.0],["2018-03-26",64.9484,65.3658,63.4936,64.5064,3045200.0],["2018-03-27",64.9115,65.2798,63.6655,63.9233,2433000.0],["2018-03-28",63.911,64.7213,62.8061,63.3156,2304200.0],["2018-03-29",63.4015,65.1939,63.4015,64.8686,2258700.0],["2018-04-02",64.7028,65.0343,62.8307,63.6593,1750200.0],["2018-04-03",63.7944,64.089,62.8736,63.9233,1724500.0],["2018-04-04",62.0634,63.2051,59.0434,63.0578,4713600.0],["2018-04-05",63.4629,64.7519,63.3524,64.3591,2069700.0],["2018-04-06",63.5366,63.8373,61.333,61.867,2404100.0],["2018-04-09",62.3212,62.5054,61.0138,61.0322,3719900.0],["2018-04-10",62.2537,63.7023,61.8915,62.8184,3192000.0],["2018-04-11",62.5176,62.9842,62.045,62.7386,1708100.0],["2018-04-12",63.3463,64.1627,63.113,63.6532,4214900.0],["2018-04-13",63.8742,64.1934,62.9964,63.2481,1750200.0],["2018-04-16",63.9478,64.6046,63.5366,64.1688,2314500.0],["2018-04-17",64.6476,65.3842,64.2179,65.0895,1788500.0],["2018-04-18",65.8261,67.1827,65.5131,66.8267,3163200.0],["2018-04-19",66.5443,66.575,65.4701,66.0471,2390300.0],["2018-04-20",66.1392,66.4829,65.5008,66.0962,2673900.0],["2018-04-23",65.9857,66.618,65.8261,66.4891,2178500.0],["2018-04-24",66.7284,67.2318,64.3345,65.0282,2491100.0],["2018-04-25",64.7581,65.0527,63.8987,64.6906,3471600.0],["2018-04-26",64.9238,65.7647,64.5125,65.3658,2058200.0],["2018-04-27",66.9985,67.2379,64.4512,65.4762,3208100.0],["2018-04-30",65.4762,66.133,64.6476,64.8993,2200500.0],["2018-05-01",64.7581,64.9115,63.2603,63.7084,2341600.0],["2018-05-02",63.9233,64.844,63.6655,64.2977,2599800.0],["2018-05-03",64.2547,64.3775,63.0271,63.8066,2170900.0],["2018-05-04",63.5489,64.4389,62.8921,64.3223,2129500.0],["2018-05-07",64.445,65.1202,63.9356,64.2057,1903600.0],["2018-05-08",64.1443,64.2425,63.5059,64.1688,3054800.0],["2018-05-09",64.5985,67.7658,64.5985,67.4589,3547000.0],["2018-05-10",67.4466,69.6748,67.3545,69.0057,3472000.0],["2018-05-11",69.0364,69.687,68.7295,69.0978,2234400.0],["2018-05-14",69.2819,69.5643,68.484,68.7356,1854400.0],["2018-05-15",68.5331,69.0487,68.2262,68.8523,1534200.0],["2018-05-16",69.9387,71.4364,69.8405,70.7796,3360100.0],["2018-05-17",70.6507,71.3751,70.5464,71.3198,2311500.0],["2018-05-18",71.2707,71.7372,71.148,71.3382,1903900.0],["2018-05-21",71.817,72.2528,71.3444,72.1423,1770800.0],["2018-05-22",72.2958,72.9157,71.2339,71.3075,1715300.0],["2018-05-23",70.7121,71.0927,69.4661,70.9945,1573400.0],["2018-05-24",70.9822,73.2841,70.8963,71.8293,2659100.0],["2018-05-25",71.0804,71.3382,69.3924,69.8282,2545300.0],["2018-05-29",69.1653,70.264,68.1157,68.4103,2548000.0],["2018-05-30",69.0057,70.0615,68.5945,69.9019,1866400.0],["2018-05-31",69.8712,69.8712,68.6804,68.8216,2126900.0],["2018-06-01",70.2334,70.749,69.0241,69.4354,1667300.0],["2018-06-04",69.7178,70.1904,69.4047,69.6011,1377500.0],["2018-06-05",69.3495,71.0375,69.3495,70.8595,1851000.0],["2018-06-06",71.5162,72.4738,70.9331,72.4554,2368100.0],["2018-06-07",72.437,72.9526,72.0625,72.7623,2256900.0],["2018-06-08",72.4899,73.2328,72.1247,73.1028,1837900.0],["2018-06-11",73.3442,73.4866,72.3971,72.7561,1508400.0],["2018-06-12",72.7994,72.8799,72.2361,72.8428,989300.0],["2018-06-13",72.7994,72.8242,71.4499,71.518,2296900.0],["2018-06-14",71.7718,71.7718,70.5028,70.6638,1490800.0],["2018-06-15",72.6261,72.9542,70.6885,71.388,3493600.0],["2018-06-18",70.6576,71.5242,70.6576,71.0104,1637100.0],["2018-06-19",69.9333,70.2056,68.3114,68.8685,2403400.0],["2018-06-20",69.079,69.079,67.5004,68.0947,2978300.0],["2018-06-21",68.1257,68.1504,66.6276,66.869,2810000.0],["2018-06-22",68.0638,69.178,67.6985,68.7261,2510800.0],["2018-06-25",68.559,68.6209,66.1819,66.6214,1814500.0],["2018-06-26",66.8876,67.358,66.3304,67.0423,1896900.0],["2018-06-27",67.5995,69.178,67.1538,67.5004,2279100.0],["2018-06-28",67.4447,67.8162,66.6338,67.6923,1619200.0],["2018-06-29",68.0947,69.3885,67.8409,68.0018,2003600.0],["2018-07-02",67.4695,67.6181,66.3985,66.5781,2360800.0],["2018-07-03",67.1476,67.42,66.0147,66.089,878800.0],["2018-07-05",66.3676,66.9619,66.2067,66.7514,1430400.0],["2018-07-06",66.51,67.4695,66.0581,67.2095,1967600.0],["2018-07-09",67.6428,68.5776,67.2218,68.4228,2444900.0],["2018-07-10",68.6642,69.2337,67.7233,68.2123,1981600.0],["2018-07-11",67.4757,67.4757,65.2533,66.0395,3300600.0],["2018-07-12",66.5471,66.6276,65.4081,66.0643,2094600.0],["2018-07-13",66.1509,66.7823,65.8724,66.4728,1694500.0],["2018-07-16",66.1447,66.6462,65.5071,65.7547,2232100.0],["2018-07-17",65.7981,67.0981,65.7981,66.9247,1709400.0],["2018-07-18",66.7823,67.6242,66.6461,67.2342,1514100.0],["2018-07-19",67.1724,67.4943,66.77,67.2033,1378700.0],["2018-07-20",66.9433,67.2342,66.5657,66.8133,1283300.0],["2018-07-23",67.1104,67.1724,66.2685,66.5966,1460700.0],["2018-07-24",66.5904,67.7233,66.5904,67.0857,2452900.0],["2018-07-25",67.0114,67.8533,66.5904,67.7357,1408400.0],["2018-07-26",67.7109,68.8376,67.7109,68.6828,1642000.0],["2018-07-27",68.8314,68.8685,67.4633,67.779,1098000.0],["2018-07-30",67.7914,68.2495,67.4819,67.5438,1282500.0],["2018-07-31",67.8533,68.6952,67.5871,68.5838,1872400.0],["2018-08-01",68.5714,69.0233,68.1133,68.1628,1511000.0],["2018-08-02",67.3209,67.5004,66.5904,67.1476,1874000.0],["2018-08-03",68.4723,69.8219,67.259,69.4257,2851100.0],["2018-08-06",69.3823,70.3356,69.0233,69.958,1713300.0],["2018-08-07",70.4038,70.8061,69.8342,70.1995,1179400.0],["2018-08-08",69.9518,70.218,69.2523,69.9952,1469000.0],["2018-08-09",70.1561,70.8494,70.088,70.1871,1119300.0],["2018-08-10",69.6733,69.958,69.2771,69.6856,1766500.0],["2018-08-13",70.0633,70.7814,69.0481,69.0728,1997200.0],["2018-08-14",69.5804,70.478,69.438,70.0695,1319800.0],["2018-08-15",69.1409,69.2647,67.3519,68.5652,2469600.0],["2018-08-16",69.0542,69.7414,69.0295,69.3019,1642300.0],["2018-08-17",69.2585,70.1809,69.0914,70.0137,1769000.0],["2018-08-20",70.478,71.159,70.2242,70.5647,1405000.0],["2018-08-21",70.7009,71.7718,70.7009,71.1528,1486000.0],["2018-08-22",71.648,71.8956,70.8618,71.0476,1151700.0],["2018-08-23",71.1218,71.1218,70.1376,70.5895,1132100.0],["2018-08-24",71.0723,71.4376,70.4161,71.2642,1091700.0],["2018-08-27",71.3695,72.199,70.9918,71.778,1693800.0],["2018-08-28",71.8461,72.1433,70.608,71.1714,1875100.0],["2018-08-29",71.3138,71.4128,70.5276,71.1776,1305700.0],["2018-08-30",70.8866,70.8928,69.6671,70.3542,1983600.0],["2018-08-31",70.1747,70.4285,69.5433,69.8156,1651800.0],["2018-09-04",69.9218,70.1092,69.0412,69.3347,2010900.0],["2018-09-05",69.0162,69.7969,68.7289,69.747,2652800.0],["2018-09-06",69.9531,70.7275,69.5533,70.103,2136900.0],["2018-09-07",69.1286,69.1536,67.1799,67.8482,2708800.0],["2018-09-10",68.4478,69.1349,66.6178,66.7552,3232700.0],["2018-09-11",66.2743,66.9363,65.5185,66.5428,2638600.0],["2018-09-12",66.4492,67.0925,66.2306,66.2618,3217300.0],["2018-09-13",66.8551,67.1362,65.5373,65.556,2654500.0],["2018-09-14",65.5997,66.243,64.8627,65.7746,3381600.0],["2018-09-17",64.9939,65.5997,64.388,64.6191,3579400.0],["2018-09-18",64.4255,64.7066,62.914,63.7697,3874500.0],["2018-09-19",62.2582,64.2881,61.9022,64.1507,4317900.0],["2018-09-20",64.9814,65.8059,64.8003,65.2625,3520800.0],["2018-09-21",65.581,65.9807,65.4249,65.7122,4733800.0],["2018-09-24",65.8184,65.8808,64.538,65.175,1752900.0],["2018-09-25",65.1126,65.631,64.819,65.4561,2078400.0],["2018-09-26",65.2375,65.862,64.9564,65.1375,2375400.0],["2018-09-27",64.8502,65.2,64.082,64.1944,1900700.0],["2018-09-28",63.8697,64.2319,63.039,64.0258,2441100.0],["2018-10-01",64.3006,65.5747,64.3006,64.9814,2411900.0],["2018-10-02",65.2125,66.4054,65.1376,66.0369,2443000.0],["2018-10-03",66.1806,66.5866,65.3187,66.0682,2321600.0],["2018-10-04",66.1806,66.1806,64.413,64.9065,2641600.0],["2018-10-05",64.9252,65.3374,64.4443,64.6441,2565500.0],["2018-10-08",64.2631,65.4249,64.0508,65.0938,1929700.0],["2018-10-09",64.8003,64.8502,62.1521,62.277,3310000.0],["2018-10-10",62.7641,62.7641,60.8904,60.9716,5274500.0],["2018-10-11",60.9279,62.2395,60.4657,60.6031,3704400.0],["2018-10-12",61.2714,61.9834,60.6031,60.8966,3335100.0],["2018-10-15",60.9091,61.44,60.5406,60.5469,2051000.0],["2018-10-16",60.8155,61.1278,60.6031,60.9778,2636900.0],["2018-10-17",60.9841,61.415,59.8911,60.0972,2408400.0],["2018-10-18",59.991,60.7967,58.8418,59.204,3205700.0],["2018-10-19",59.6162,59.9598,58.0111,58.4545,3203000.0],["2018-10-22",58.8792,59.0167,56.993,57.424,3513700.0],["2018-10-23",56.2623,56.6682,55.5315,56.2123,3388000.0],["2018-10-24",56.4746,56.612,53.97,54.07,3708100.0],["2018-10-25",54.7383,56.2623,54.7008,55.7126,3399100.0],["2018-10-26",55.0443,56.5371,54.6508,55.7314,3358800.0],["2018-10-29",56.6682,57.0992,55.0818,55.2442,3172900.0],["2018-10-30",55.6314,56.2123,53.4641,55.4753,5161400.0],["2018-10-31",56.231,56.943,55.3878,55.7563,4470200.0],["2018-11-01",56.9555,58.0361,56.281,57.7925,3317500.0],["2018-11-02",58.5732,58.8855,57.6176,58.1485,3815800.0],["2018-11-05",58.4233,58.6919,57.8549,58.3921,1882300.0],["2018-11-06",58.848,59.6787,58.7168,59.3852,2539400.0],["2018-11-07",59.6975,60.5469,59.0416,60.4907,3615800.0],["2018-11-08",59.8723,60.3283,59.2727,60.2908,3906500.0],["2018-11-09",59.5038,60.2783,59.2727,59.9973,3141600.0],["2018-11-12",60.0597,60.4907,59.329,59.4851,3014800.0],["2018-11-13",59.3914,59.991,57.324,57.5052,4514000.0],["2018-11-14",57.5801,58.6232,56.8181,57.3865,4797300.0],["2018-11-15",57.3865,58.7356,57.2866,58.3609,3332700.0],["2018-11-16",58.2047,60.1534,57.9986,59.6038,3096400.0],["2018-11-19",59.0979,59.2727,57.805,57.9486,2780300.0],["2018-11-20",57.7737,58.2546,56.8806,57.0867,3156200.0],["2018-11-21",57.5114,58.5107,57.299,57.6988,2158000.0],["2018-11-23",56.8494,57.3428,56.5933,56.7369,1079200.0],["2018-11-26",57.2303,57.7737,57.0305,57.5239,1946300.0],["2018-11-27",57.043,57.5676,56.3497,56.9493,2359700.0],["2018-11-28",57.1491,57.5114,55.9187,57.4739,2074700.0],["2018-11-29",57.7363,58.6294,57.4177,58.0985,2503700.0],["2018-11-30",57.6114,58.4108,57.1617,58.2797,3189400.0],["2018-12-03",59.9535,60.4407,58.0923,58.9105,3184800.0],["2018-12-04",58.7543,59.0354,55.7813,56.5683,4164800.0],["2018-12-06",55.4566,55.5003,53.9451,55.1068,3870600.0],["2018-12-07",55.7701,56.8377,53.1736,53.3,3944400.0],["2018-12-10",53.1484,53.6664,52.0618,53.3379,3363700.0],["2018-12-11",54.4308,54.8035,53.1231,53.5843,2536000.0],["2018-12-12",54.9173,55.0562,53.8496,53.976,2577700.0],["2018-12-13",53.9128,54.2034,52.5988,52.8641,2501500.0],["2018-12-14",52.2955,53.3442,51.7712,52.0176,2396200.0],["2018-12-17",51.4869,53.2431,51.2026,51.9228,2719800.0],["2018-12-18",52.4282,53.2179,51.8154,52.0934,2675800.0],["2018-12-19",52.0681,53.3,50.6783,50.9562,2872900.0],["2018-12-20",50.6214,51.6954,49.478,50.2676,3778900.0],["2018-12-21",50.2108,51.3606,49.7875,49.9139,4470400.0],["2018-12-24",49.857,50.9247,49.2063,49.6043,1634400.0],["2018-12-26",49.6738,51.4679,48.9726,51.4364,2786000.0],["2018-12-27",50.5961,52.7062,50.3055,52.7062,2097800.0],["2018-12-28",52.8641,53.1484,51.7901,52.0428,1865600.0],["2018-12-31",52.2134,52.8767,51.8407,52.5356,1699900.0],["2019-01-02",51.6196,53.4769,51.588,52.9968,1557200.0],["2019-01-03",52.8578,53.3126,51.7396,51.967,2205600.0],["2019-01-04",54.5066,55.2079,53.1484,54.772,3721000.0],["2019-01-07",54.6772,55.5932,53.9254,54.9236,2283500.0],["2019-01-08",55.41,56.2439,55.2837,55.9786,1962500.0],["2019-01-09",56.1618,56.3703,55.3342,55.6627,2299200.0],["2019-01-10",55.1826,55.4037,54.5888,55.2142,2400000.0],["2019-01-11",55.0626,55.0626,54.1971,54.3297,2614900.0],["2019-01-14",53.8243,54.6203,53.6475,54.1465,2403700.0],["2019-01-15",54.1086,54.3045,53.1484,53.4327,2032100.0],["2019-01-16",53.3063,54.0391,53.2558,53.559,2671100.0],["2019-01-17",53.1357,54.3045,53.1357,54.235,3378400.0],["2019-01-18",54.8541,55.7575,54.5382,55.5048,2885400.0],["2019-01-22",54.9551,55.2521,53.8243,54.2034,2512800.0],["2019-01-23",54.2097,54.494,52.9652,53.3379,2142100.0],["2019-01-24",53.2874,53.5969,52.7946,53.041,2487400.0],["2019-01-25",53.7612,54.7972,53.7612,54.4624,2603300.0],["2019-01-28",54.0265,54.5508,53.5337,54.4182,2383200.0],["2019-01-29",54.5066,55.3405,54.1592,55.0184,1655100.0],["2019-01-30",55.4353,56.0607,54.6203,55.7322,2579400.0],["2019-01-31",54.6456,55.012,53.8623,54.9425,4201100.0],["2019-02-01",53.8623,56.2186,53.7549,56.1555,4596600.0],["2019-02-04",55.7701,55.8143,54.5193,55.3974,3331900.0],["2019-02-05",55.2015,55.8143,54.8793,55.3216,2745100.0],["2019-02-06",55.3531,55.669,54.475,55.0878,2004000.0],["2019-02-07",54.8983,55.1763,53.2052,53.439,2329600.0],["2019-02-08",53.2053,53.9886,52.9147,53.4327,2293300.0],["2019-02-11",53.4643,53.6348,52.7378,53.0094,3317200.0],["2019-02-12",53.4706,54.5824,53.2874,53.9886,3759400.0],["2019-02-13",54.2476,54.6582,53.6348,54.3613,2539700.0],["2019-02-14",54.077,55.2837,53.8749,54.5319,2172400.0],["2019-02-15",55.1194,55.8712,54.9488,55.3658,1893200.0],["2019-02-19",54.9994,55.6753,54.5319,55.2647,2321000.0],["2019-02-20",55.1826,56.6925,55.1321,56.326,2368800.0],["2019-02-21",56.4271,56.6672,55.5237,55.9091,2165600.0],["2019-02-22",56.484,56.5724,55.9849,56.3134,2143200.0],["2019-02-25",56.3955,56.5345,55.8965,55.9659,2341400.0],["2019-02-26",55.8965,56.0102,54.8288,54.873,2669000.0],["2019-02-27",54.8288,54.9994,54.3297,54.7657,1760600.0],["2019-02-28",54.7467,54.7783,53.7738,54.0265,2290600.0],["2019-03-01",54.6082,55.5287,53.9114,54.3653,2816700.0],["2019-03-04",55.5734,55.5734,53.7069,54.3973,1723200.0],["2019-03-05",54.2822,54.474,53.7069,53.7708,3336600.0],["2019-03-06",55.3177,57.3824,54.7105,57.0564,4048500.0],["2019-03-07",56.8199,56.8902,55.1196,55.6821,3067500.0],["2019-03-08",55.1004,55.8483,54.5826,55.7013,2307800.0],["2019-03-11",56.0464,56.8646,55.8802,56.6984,2089100.0],["2019-03-12",56.8263,57.7595,56.7751,57.0692,3080800.0],["2019-03-13",57.1011,57.7084,56.7559,56.8135,2112800.0],["2019-03-14",56.6217,56.8966,55.8802,55.893,2334000.0],["2019-03-15",55.9825,56.5961,55.4903,55.6117,4340200.0],["2019-03-18",55.8994,55.8994,54.9342,55.7843,1885800.0],["2019-03-19",56.2957,56.3468,55.1771,55.5862,2492000.0],["2019-03-20",55.4903,55.7396,54.9086,55.1835,2245400.0],["2019-03-21",55.1324,57.344,55.0365,56.4491,2534400.0],["2019-03-22",55.9442,56.072,54.3078,54.3781,2473000.0],["2019-03-25",54.41,54.6785,53.1827,53.3553,2237600.0],["2019-03-26",53.9945,54.2822,53.2595,53.8923,2071400.0],["2019-03-27",54.0776,54.3333,52.959,53.3681,2373100.0],["2019-03-28",53.643,53.8923,53.1252,53.6046,2250500.0],["2019-03-29",53.4065,53.8923,53.1636,53.7453,2184500.0],["2019-04-01",54.3717,55.7843,54.3333,55.7204,2244700.0],["2019-04-02",55.7204,57.4015,55.3369,57.1203,3851600.0],["2019-04-03",57.7979,58.7439,57.4783,57.9002,3408600.0],["2019-04-04",57.7276,59.2297,57.6253,58.9357,2563200.0],["2019-04-05",59.1466,59.5941,57.8426,58.207,4842500.0],["2019-04-08",58.3348,58.7695,58.0152,58.3796,1726300.0],["2019-04-09",58.028,58.207,57.3824,57.6892,1329100.0],["2019-04-10",57.9449,58.0727,56.7559,57.2481,2170200.0],["2019-04-11",57.4079,58.0408,57.2481,57.8554,1820900.0],["2019-04-12",59.4087,60.8469,58.3028,58.9932,4059000.0],["2019-04-15",59.5813,59.9712,58.9357,58.9485,3238600.0],["2019-04-16",59.0635,59.0635,58.1622,58.9165,1848500.0],["2019-04-17",59.2425,59.626,58.6416,58.6544,1546500.0],["2019-04-18",58.7119,58.8526,57.8362,58.6736,2124800.0],["2019-04-22",58.9421,59.3512,58.5202,58.8014,1459900.0],["2019-04-23",58.7311,59.1019,58.4179,58.8142,2094000.0],["2019-04-24",58.8973,58.9037,57.6317,57.9065,2292400.0],["2019-04-25",57.9385,57.9641,56.3213,56.6729,2506300.0],["2019-04-26",56.0336,56.8646,55.4647,56.2574,3376800.0],["2019-04-29",56.1743,57.2354,55.714,56.9477,2855000.0],["2019-04-30",57.0564,57.4144,55.8483,56.398,3103000.0],["2019-05-01",56.4363,56.9797,55.2027,55.273,2479200.0],["2019-05-02",55.0748,56.1295,54.3461,54.947,3105000.0],["2019-05-03",55.2858,55.7396,55.0365,55.6245,1249900.0],["2019-05-06",54.6593,54.768,54.0649,54.4676,1706800.0],["2019-05-07",53.7005,53.9818,52.9015,53.2147,2522300.0],["2019-05-08",53.1572,53.5535,53.0165,53.0485,2312000.0],["2019-05-09",52.4732,52.5244,51.4633,52.4029,2168600.0],["2019-05-10",52.4476,53.0805,51.8787,52.8376,1817700.0],["2019-05-13",51.8148,51.9874,50.4469,51.0733,2740500.0],["2019-05-14",51.2395,51.8404,51.2395,51.4696,1844400.0],["2019-05-15",51.1436,51.8532,50.7345,51.6103,1691900.0],["2019-05-16",52.1025,52.5563,51.9235,52.2878,2199600.0],["2019-05-17",51.6486,51.949,51.003,51.2331,1727500.0],["2019-05-20",50.8176,51.5527,50.7537,51.0477,1812500.0],["2019-05-21",51.3993,52.4093,51.2267,52.1472,2201500.0],["2019-05-22",51.9107,51.9107,51.2459,51.5527,1746500.0],["2019-05-23",50.6003,51.0158,50.172,50.2743,2226900.0],["2019-05-24",50.7729,50.8304,49.373,49.8141,3127600.0],["2019-05-28",49.9483,50.1209,49.1045,49.2132,3613000.0],["2019-05-29",48.6699,49.8333,48.6251,49.7182,1966500.0],["2019-05-30",49.8524,50.1592,49.4241,49.4817,1788500.0],["2019-05-31",48.9383,49.2324,47.2636,47.4618,3502100.0],["2019-06-03",47.5832,49.6862,47.4937,49.6606,3602800.0],["2019-06-04",51.834,53.5343,50.8368,52.4476,5669900.0],["2019-06-05",52.4924,52.6202,51.1756,51.7637,3289800.0],["2019-06-06",51.7253,51.7509,50.3957,51.3673,3788000.0],["2019-06-07",51.7495,51.7754,51.05,51.3091,2824300.0],["2019-06-10",53.9905,54.7159,53.4723,54.1783,5315700.0],["2019-06-11",54.9102,55.4283,54.5475,54.7353,4841100.0],["2019-06-12",54.9037,55.6032,54.6381,55.3052,3385100.0],["2019-06-13",55.6161,56.1408,55.4413,55.9529,3959300.0],["2019-06-14",55.8104,56.2768,55.4607,56.0242,2409500.0],["2019-06-17",55.1239,55.8752,54.8972,55.5125,3514300.0],["2019-06-18",56.063,56.2573,55.5902,56.0566,3223900.0],["2019-06-19",56.348,56.3998,55.6161,55.8363,2037400.0],["2019-06-20",56.5099,56.5812,55.7845,56.0825,3600600.0],["2019-06-21",55.7521,56.5488,55.6938,55.9982,5262100.0],["2019-06-24",55.8299,56.5553,55.7651,56.3221,2564100.0],["2019-06-25",56.3091,56.4775,55.8428,56.0695,2509500.0],["2019-06-26",56.0242,56.5229,55.8558,55.8752,3556400.0],["2019-06-27",56.0242,56.4776,55.9335,56.1149,2986500.0],["2019-06-28",56.1796,56.3804,55.778,55.7845,6872900.0],["2019-07-01",56.2832,56.8014,56.1343,56.5293,2734100.0],["2019-07-02",56.5553,56.6459,56.0566,56.3998,5112900.0],["2019-07-03",56.4257,56.6719,56.3415,56.5747,2584100.0],["2019-07-05",56.4128,56.6459,56.2703,56.62,6004700.0],["2019-07-08",56.5164,56.769,56.4452,56.5876,10150600.0],["2019-07-09",57.1576,57.2418,54.5345,54.826,12137500.0],["2019-07-10",54.9231,55.2081,54.1848,54.4568,3495200.0],["2019-07-11",54.5863,55.0915,54.2171,55.0008,2845300.0],["2019-07-12",54.9944,55.9011,54.9944,55.7327,2791100.0],["2019-07-15",55.642,55.9723,54.8065,55.6226,3588700.0],["2019-07-16",55.7845,57.6434,55.6485,56.8661,3233100.0],["2019-07-17",56.8079,56.8079,55.519,55.5255,2087200.0],["2019-07-18",55.4607,56.199,55.3765,55.519,1984600.0],["2019-07-19",55.383,56.0566,55.0915,55.6485,7691300.0],["2019-07-22",55.3052,55.6032,54.269,54.5475,3094400.0],["2019-07-23",54.5928,55.927,54.5669,55.7975,1836800.0],["2019-07-24",55.5708,56.4905,55.506,55.9335,2037400.0],["2019-07-25",56.076,56.076,54.7029,55.383,2033300.0],["2019-07-26",55.1887,55.6809,54.6382,55.2729,1936000.0],["2019-07-29",55.0721,55.4024,54.269,54.3208,1784600.0],["2019-07-30",53.8415,54.7094,53.5177,54.6576,1626600.0],["2019-07-31",54.4956,55.221,53.7702,54.2042,3326700.0],["2019-08-01",54.0487,54.7612,52.3583,52.7793,2791800.0],["2019-08-02",51.8207,51.8984,49.2171,49.3142,4480500.0],["2019-08-05",48.8609,50.0914,48.6989,49.4243,3541400.0],["2019-08-06",49.9813,50.357,48.5111,49.094,3785300.0],["2019-08-07",48.4269,49.3013,48.2909,49.1847,2600700.0],["2019-08-08",49.7093,50.5254,49.7028,49.9554,2706200.0],["2019-08-09",49.7935,49.8259,48.5694,48.8479,2497300.0],["2019-08-12",48.5176,48.8155,47.2028,47.2352,2153600.0],["2019-08-13",46.8466,49.7546,46.8401,48.971,3259900.0],["2019-08-14",47.9282,48.1873,46.9696,47.0927,2495000.0],["2019-08-15",47.5266,47.6043,46.5227,47.0214,1922900.0],["2019-08-16",47.2222,48.1937,47.0603,48.0901,1893100.0],["2019-08-19",48.686,48.945,48.4075,48.4981,1723800.0],["2019-08-20",48.2456,48.265,46.9243,47.0862,2228400.0],["2019-08-21",47.8116,48.1484,46.8725,47.3647,1627200.0],["2019-08-22",47.8829,48.0513,46.6328,46.7235,2826100.0],["2019-08-23",46.3673,46.4256,44.4372,44.7092,3608500.0],["2019-08-26",45.5447,45.5447,44.7287,45.046,2075900.0],["2019-08-27",45.6937,45.6937,44.9424,45.1756,2059000.0],["2019-08-28",45.1367,46.8336,44.9165,46.6458,2841100.0],["2019-08-29",47.4424,48.822,47.3518,48.7896,4303100.0],["2019-08-30",49.3013,50.5124,49.2624,50.1173,5716200.0],["2019-09-03",49.2441,49.4082,48.5087,49.1259,3975700.0],["2019-09-04",49.9138,50.1239,49.2638,49.7825,1498800.0],["2019-09-05",50.3668,51.4699,50.2684,50.9512,2863900.0],["2019-09-06",51.0497,51.6866,50.0911,51.2467,2441500.0],["2019-09-09",51.7588,53.525,51.5159,53.4856,3406300.0],["2019-09-10",53.571,55.8756,53.2821,55.8625,4549000.0],["2019-09-11",55.8887,56.4665,54.372,56.2761,2686300.0],["2019-09-12",54.8579,55.6392,54.2013,55.0089,2653700.0],["2019-09-13",55.8887,56.9787,55.0221,56.6438,3686700.0],["2019-09-16",58.7055,59.4409,57.2019,58.8762,4971100.0],["2019-09-17",58.4363,58.8303,57.3267,58.4363,4635200.0],["2019-09-18",58.0424,58.0555,57.1757,58.0227,2792600.0],["2019-09-19",58.108,58.7515,57.8585,58.1671,2165200.0],["2019-09-20",58.4363,58.6136,57.8519,57.9701,6299700.0],["2019-09-23",57.2085,58.1605,56.8408,57.9242,2433900.0],["2019-09-24",57.8323,57.9373,56.0266,56.657,2814700.0],["2019-09-25",56.4534,57.3858,56.0857,57.0247,2498100.0],["2019-09-26",56.9656,57.6287,56.5519,57.4514,1948900.0],["2019-09-27",57.5762,58.6005,57.4514,58.2393,2824100.0],["2019-09-30",58.2196,59.0798,57.9439,58.7449,2764700.0],["2019-10-01",59.0601,59.3424,56.6898,56.7161,2424000.0],["2019-10-02",55.7377,56.0004,54.72,55.4226,2661400.0],["2019-10-03",54.9958,56.0004,54.5099,55.9741,1420400.0],["2019-10-04",56.1185,56.565,55.5079,55.9281,1398200.0],["2019-10-07",55.8297,56.263,55.1665,55.2584,1402800.0],["2019-10-08",54.5427,54.6084,53.4791,53.5973,2468000.0],["2019-10-09",54.1357,54.3326,53.7089,54.0043,1741600.0],["2019-10-10",54.4574,55.4423,54.3917,55.1008,1600400.0],["2019-10-11",56.2827,58.3903,56.2105,57.8257,2331400.0],["2019-10-14",56.9721,57.9964,56.4862,57.3661,1185300.0],["2019-10-15",57.5565,58.0818,57.1691,57.2545,1814800.0],["2019-10-16",57.4186,58.0686,56.7095,56.762,2279200.0],["2019-10-17",57.1954,57.7797,56.5191,56.7358,1873200.0],["2019-10-18",56.5059,57.1297,56.3549,56.5388,2289900.0],["2019-10-21",57.3136,57.9767,57.2545,57.7732,1561400.0],["2019-10-22",57.7469,57.9373,56.3746,57.76,2881500.0],["2019-10-23",57.6747,58.3903,57.3661,57.9176,1782400.0],["2019-10-24",58.4429,59.1389,57.3595,58.0161,1093900.0],["2019-10-25",57.7272,59.7298,57.2216,59.6379,2160800.0],["2019-10-28",60.1172,60.4258,59.1389,59.9727,1840700.0],["2019-10-29",59.5065,60.5308,59.0929,60.1697,1812200.0],["2019-10-30",59.8742,60.3732,59.1454,60.196,1745000.0],["2019-10-31",59.7823,60.196,58.804,58.8959,2744600.0],["2019-11-01",60.5899,62.0935,58.804,61.4566,2752800.0],["2019-11-04",61.9294,63.7153,61.9031,63.5052,3041900.0],["2019-11-05",63.886,64.9431,63.5708,63.932,2974600.0],["2019-11-06",63.9123,64.0239,63.2819,63.7284,1536400.0],["2019-11-07",64.1092,64.3456,63.3607,64.0107,2218800.0],["2019-11-08",63.9845,64.0764,63.3673,63.9451,1251000.0],["2019-11-11",62.9865,64.0501,62.5269,63.8138,996000.0],["2019-11-12",63.8072,64.1618,63.1112,63.4133,1315100.0],["2019-11-13",62.6582,63.0587,62.2445,62.5466,1257600.0],["2019-11-14",62.297,63.5314,62.1854,62.9536,1292300.0],["2019-11-15",63.4789,63.5446,62.7501,63.0324,1019700.0],["2019-11-18",62.691,62.9602,61.7652,62.3233,1466600.0],["2019-11-19",62.4087,62.4809,60.8985,61.1021,1830400.0],["2019-11-20",60.9248,61.2202,60.0778,60.5571,1382600.0],["2019-11-21",60.6424,61.3187,60.0515,61.2859,1694200.0],["2019-11-22",61.4172,62.2773,61.2202,61.2859,1270200.0],["2019-11-25",61.7455,62.2314,61.1349,62.2117,1634300.0],["2019-11-26",62.2445,62.343,61.45,61.496,2223500.0],["2019-11-27",61.4829,62.1198,60.9839,62.0804,1360800.0],["2019-11-29",61.8812,62.0538,61.35,61.443,698600.0],["2019-12-02",61.7019,62.5319,61.3633,61.516,1496700.0],["2019-12-03",59.9623,61.1508,59.4843,60.9251,2703400.0],["2019-12-04",61.516,62.2397,60.7259,60.7392,1699300.0],["2019-12-05",61.1309,61.2106,60.4072,60.9383,1793700.0],["2019-12-06",61.516,62.1069,61.4031,61.682,2266400.0],["2019-12-09",61.8347,61.8945,61.0048,61.0977,1209500.0],["2019-12-10",60.7325,60.9848,59.8827,60.1416,2434100.0],["2019-12-11",60.3474,60.8454,60.1682,60.54,1285400.0],["2019-12-12",60.2478,62.5119,60.135,62.3924,2239400.0],["2019-12-13",62.5717,62.9502,61.4828,61.4961,1395800.0],["2019-12-16",62.2464,62.7643,62.0937,62.18,2008800.0],["2019-12-17",62.2198,63.0697,62.1866,62.99,2256300.0],["2019-12-18",62.7576,63.2755,62.1335,63.1892,2697500.0],["2019-12-19",63.4149,63.561,62.8771,63.2954,1517900.0],["2019-12-20",63.6208,63.6208,62.1069,62.3725,3439200.0],["2019-12-23",62.1733,62.8506,62.0936,62.751,1338200.0],["2019-12-24",62.9103,63.0763,62.5584,62.8041,492800.0],["2019-12-26",62.4987,62.7908,62.3858,62.7908,597200.0],["2019-12-27",63.0298,63.1693,62.1932,62.3061,1234700.0],["2019-12-30",62.4323,62.7178,62.326,62.4721,899800.0],["2019-12-31",62.1069,62.8041,62.1069,62.731,1204200.0],["2020-01-02",63.2622,63.3884,62.0472,62.3194,2321400.0],["2020-01-03",61.6687,61.9808,60.779,60.7857,2713200.0],["2020-01-06",60.6462,61.4695,60.4802,60.6263,2710700.0],["2020-01-07",60.1881,61.2371,59.8163,60.3673,3039300.0],["2020-01-08",60.0752,60.5201,59.2851,60.1151,1829900.0],["2020-01-09",60.1947,60.5798,59.6304,60.135,1724200.0],["2020-01-10",60.135,60.3939,59.2253,59.3781,1755400.0],["2020-01-13",59.3581,60.5533,59.1589,60.5533,1680900.0],["2020-01-14",60.3275,61.6023,60.3275,61.038,2297300.0],["2020-01-15",60.6661,61.184,60.2545,60.5466,1639400.0],["2020-01-16",60.8786,61.0712,60.5533,60.7591,1451500.0],["2020-01-17",60.7525,61.111,60.2279,61.0844,2534700.0],["2020-01-21",60.686,60.686,58.7008,59.3515,2005400.0],["2020-01-22",59.1988,59.1988,57.2866,57.5256,3321400.0],["2020-01-23",57.0343,57.4393,55.7528,57.26,3276800.0],["2020-01-24",57.0741,57.187,56.0317,56.4035,2668800.0],["2020-01-27",55.0358,55.0358,54.1261,54.5179,3487900.0],["2020-01-28",54.8565,55.6599,54.7901,55.0623,2884900.0],["2020-01-29",55.6399,56.4964,55.6134,55.6731,2126900.0],["2020-01-30",54.976,55.5271,54.1527,55.4076,2807400.0],["2020-01-31",53.263,53.5153,51.3176,51.696,7267800.0],["2020-02-03",52.028,52.9443,51.457,52.3334,2464200.0],["2020-02-04",53.5418,55.3146,53.1235,54.2589,2968400.0],["2020-02-05",55.1088,55.8923,54.8432,55.8259,2793000.0],["2020-02-06",56.0251,56.0583,54.5112,55.3611,1740200.0],["2020-02-07",54.81,54.8498,53.9336,54.5112,1324100.0],["2020-02-10",54.239,54.9693,53.8871,54.3983,2455500.0],["2020-02-11",54.9561,56.3039,54.8631,55.7528,1577200.0],["2020-02-12",56.5496,57.5455,56.1379,56.8417,2084500.0],["2020-02-13",56.3039,56.6757,55.3611,55.4341,1517700.0],["2020-02-14",55.5403,55.6333,54.3651,54.8432,1895700.0],["2020-02-18",54.4714,54.9096,53.3758,53.9933,1158500.0],["2020-02-19",54.166,54.5975,54.0996,54.4116,1290300.0],["2020-02-20",54.2987,55.6599,54.1527,55.3412,1635100.0],["2020-02-21",54.9229,55.3876,54.6573,55.049,1580300.0],["2020-02-24",52.8978,53.3161,52.3865,52.8845,2689800.0],["2020-02-25",53.1567,53.3891,49.6709,50.0693,2406300.0],["2020-02-26",50.72,51.0852,49.1597,49.3921,2996800.0],["2020-02-27",48.1704,49.4917,47.0417,47.0749,3367700.0],["2020-02-28",46.6166,48.4564,46.165,48.1599,4156300.0],["2020-03-02",48.753,50.2626,47.769,50.2222,3631300.0],["2020-03-03",50.2087,51.4016,47.5533,48.6856,2949100.0],["2020-03-04",49.501,50.7546,47.8768,50.7007,2242400.0],["2020-03-05",49.0562,50.0132,48.9349,49.8111,2746200.0],["2020-03-06",48.1262,49.9795,47.742,48.5171,3578600.0],["2020-03-09",43.8062,45.8281,40.1669,40.1737,4379100.0],["2020-03-10",42.3033,42.4988,38.9741,40.2613,3663200.0],["2020-03-11",38.9269,39.2099,36.3457,36.3929,6644500.0],["2020-03-12",32.9962,32.9962,30.3678,31.0485,8213100.0],["2020-03-13",33.6971,33.8454,28.3258,31.5674,8541200.0],["2020-03-16",26.6342,29.8219,22.7186,23.5206,7742000.0],["2020-03-17",24.3563,28.4875,23.9923,28.1169,9219300.0],["2020-03-18",25.8794,28.7908,25.01,27.3418,6784500.0],["2020-03-19",26.9375,31.8168,26.432,29.1345,6383600.0],["2020-03-20",28.9525,29.8691,27.2205,28.3056,7474000.0],["2020-03-23",28.2584,28.7504,26.9577,27.2879,3984500.0],["2020-03-24",29.6669,31.0148,28.3258,30.5228,4216900.0],["2020-03-25",31.6753,35.665,31.2709,35.1124,4872500.0],["2020-03-26",34.5395,36.7231,34.5395,36.3457,5230300.0],["2020-03-27",34.4924,34.7687,32.7266,33.2927,3589200.0],["2020-03-30",32.8345,34.2026,32.4099,33.4141,2517400.0],["2020-03-31",32.9827,33.9667,32.8682,33.4477,3281000.0],["2020-04-01",31.1631,31.8909,29.9972,30.3476,3270600.0],["2020-04-02",30.5565,33.1175,30.3678,30.9474,3917500.0],["2020-04-03",31.1698,31.8842,30.6576,31.0687,2763800.0],["2020-04-06",32.5716,34.0476,32.5716,33.6162,2583200.0],["2020-04-07",36.2244,37.0196,34.5598,34.8091,2555100.0],["2020-04-08",35.5504,37.606,34.9506,37.3836,2039100.0],["2020-04-09",38.1182,40.4163,37.5116,39.7154,3735100.0],["2020-04-13",39.4997,39.8772,38.2934,39.1156,2722200.0],["2020-04-14",39.958,40.1265,38.6101,39.52,2877500.0],["2020-04-15",37.6734,38.044,34.8091,35.5167,3259900.0],["2020-04-16",35.355,35.8807,32.9423,33.3264,2725100.0],["2020-04-17",33.8723,35.9616,33.8723,35.173,4176600.0],["2020-04-20",33.9397,34.398,32.484,32.6255,2965100.0],["2020-04-21",31.1024,31.8235,29.8759,31.4259,4221400.0],["2020-04-22",32.5581,32.8816,31.7561,32.4234,1911300.0],["2020-04-23",33.0771,34.7417,33.0232,33.2725,1664400.0],["2020-04-24",33.9667,34.2902,33.0501,33.7308,2329900.0],["2020-04-27",33.7847,35.5976,33.6971,35.3213,2276000.0],["2020-04-28",36.3053,37.6127,35.8874,37.5184,4149700.0],["2020-04-29",38.9067,40.4702,38.6506,40.3894,3078100.0],["2020-04-30",38.8864,39.3986,38.1114,39.0549,4304700.0],["2020-05-01",38.3743,38.4147,36.2648,37.1746,4095500.0],["2020-05-04",34.6474,36.7164,34.2834,36.6287,3164400.0],["2020-05-05",37.7407,38.5967,36.8781,36.9657,2038400.0],["2020-05-06",36.932,37.3027,35.0382,35.1191,2294900.0],["2020-05-07",36.002,37.1342,35.9481,36.2109,2247000.0],["2020-05-08",36.9523,38.0912,36.8107,38.044,1918300.0],["2020-05-11",36.6759,38.1519,36.0829,37.7812,2760100.0],["2020-05-12",38.199,38.8123,37.5521,37.6464,2212000.0],["2020-05-13",37.2757,37.5251,34.9843,35.4426,2204000.0],["2020-05-14",34.4047,36.3929,33.7375,35.9144,2813400.0],["2020-05-15",35.6246,36.1705,35.1326,36.1233,2263300.0],["2020-05-18",38.3877,40.4702,38.2327,40.0119,2117500.0],["2020-05-19",39.8569,40.1737,38.9067,39.1358,1882900.0],["2020-05-20",40.0793,40.9352,39.9648,40.6994,1618400.0],["2020-05-21",40.605,41.3194,40.1063,40.6117,1698100.0],["2020-05-22",40.3624,40.8409,39.8434,40.7196,1245300.0],["2020-05-26",43.8062,45.7404,43.6377,45.6393,3274400.0],["2020-05-27",46.8255,47.7488,45.3563,45.363,3373000.0],["2020-05-28",45.8011,45.8146,43.3749,43.4019,4464000.0],["2020-05-29",43.0447,43.3008,42.0607,42.9705,3110600.0],["2020-06-01",43.0245,44.3993,42.6875,44.0354,2061100.0],["2020-06-02",44.615,46.5694,44.615,46.0909,2676500.0],["2020-06-03",47.0142,48.4093,46.6705,47.5129,1715900.0],["2020-06-04",47.3916,49.9863,46.6233,49.838,2856000.0],["2020-06-05",52.0735,54.6714,50.7062,51.1848,3319100.0],["2020-06-08",51.7044,52.764,51.1233,52.224,3447100.0],["2020-06-09",50.4738,52.2034,49.9474,51.9573,3505500.0],["2020-06-10",51.6839,51.8684,50.2892,50.2961,3501200.0],["2020-06-11",46.6727,47.4384,43.4254,43.6852,3352800.0],["2020-06-12",46.9804,47.288,44.7858,45.5379,2750200.0],["2020-06-15",43.357,46.8368,43.275,45.9959,2144800.0],["2020-06-16",48.3887,49.0245,46.1326,47.2128,1653400.0],["2020-06-17",47.7871,47.8759,45.6609,45.6883,1805300.0],["2020-06-18",45.2234,46.3377,45.0593,45.7635,1229900.0],["2020-06-19",46.83,47.1855,45.073,45.49,3684300.0],["2020-06-22",45.1345,46.078,44.5124,45.6062,1182200.0],["2020-06-23",46.0711,46.2489,45.0935,45.114,1996200.0],["2020-06-24",44.4714,44.4714,41.0941,41.4565,3821900.0],["2020-06-25",41.2377,43.8082,41.0463,43.7535,2442300.0],["2020-06-26",43.2408,43.6168,42.3452,43.3228,4788100.0],["2020-06-29",43.3433,44.9089,43.1519,44.403,2938900.0],["2020-06-30",44.0133,45.1413,43.3433,44.9294,1739400.0],["2020-07-01",45.2371,45.4763,44.1706,44.8542,1998400.0],["2020-07-02",45.8865,47.0145,45.196,45.7771,2279000.0],["2020-07-06",47.1444,47.5068,45.8045,46.659,1944400.0],["2020-07-07",45.8729,46.5292,45.7703,46.1395,1732000.0],["2020-07-08",46.201,46.201,44.2389,45.0183,1870000.0],["2020-07-09",45.196,45.408,43.0357,43.1451,1991800.0],["2020-07-10",43.3297,44.8474,43.234,44.4645,1715300.0],["2020-07-13",44.9636,45.4285,44.2663,44.6696,2546500.0],["2020-07-14",44.6696,45.8181,44.4372,45.7771,1563800.0],["2020-07-15",47.206,47.4316,45.9002,47.0897,1546200.0],["2020-07-16",46.871,47.8076,46.2967,47.0761,1032400.0],["2020-07-17",47.2128,47.6503,46.5428,46.83,1172800.0],["2020-07-20",46.536,47.1308,45.5515,45.6678,1176800.0],["2020-07-21",46.1531,47.3632,46.1531,46.536,1380200.0],["2020-07-22",46.4608,47.1718,46.0369,46.7411,2830300.0],["2020-07-23",46.6112,47.3837,45.7566,47.0966,1660100.0],["2020-07-24",47.206,47.5341,46.4471,46.83,1328900.0],["2020-07-27",47.0009,47.8486,46.3787,47.6982,1008900.0],["2020-07-28",47.2948,47.746,46.1258,46.201,1749600.0],["2020-07-29",46.3924,46.7274,46.0438,46.4745,1743400.0],["2020-07-30",45.4695,45.6131,44.3073,44.6354,2384500.0],["2020-07-31",43.8698,44.2116,42.0581,42.7417,2947500.0],["2020-08-03",43.1041,43.6236,42.4614,42.4751,2406100.0],["2020-08-04",42.7417,44.5397,42.1196,44.3073,2478800.0],["2020-08-05",45.0593,46.0164,44.7653,45.0046,1981300.0],["2020-08-06",44.8064,45.1619,44.1706,44.738,1843100.0],["2020-08-07",44.2184,45.6131,44.1911,45.5926,1337700.0],["2020-08-10",45.8387,48.0947,45.8113,47.9853,2283800.0],["2020-08-11",49.0655,50.2482,48.3818,48.5733,2610100.0],["2020-08-12",49.2432,49.4347,47.3769,47.7802,1344800.0],["2020-08-13",47.3085,47.8349,47.0966,47.1649,1044900.0],["2020-08-14",46.7548,47.6367,46.6043,47.1786,864900.0],["2020-08-17",47.6435,48.1836,46.3446,46.8505,1733900.0],["2020-08-18",46.7137,47.4316,46.6659,46.7889,1126200.0],["2020-08-19",46.536,47.0761,45.9822,46.2352,1569700.0],["2020-08-20",45.572,45.8318,45.0251,45.0866,1133700.0],["2020-08-21",44.8542,45.3601,44.5876,44.8952,1111700.0],["2020-08-24",45.6199,47.6025,45.2917,47.5751,1650800.0],["2020-08-25",47.9717,48.5117,46.6317,47.0009,1507300.0],["2020-08-26",46.9735,47.6435,46.495,47.3837,1363100.0],["2020-08-27",47.4042,47.664,45.8797,47.1171,1814500.0],["2020-08-28",47.1935,47.492,46.3118,47.3115,1790900.0],["2020-08-31",47.374,47.4364,45.4301,45.4579,1914800.0],["2020-09-01",44.8331,47.6516,44.5762,47.5267,3468200.0],["2020-09-02",48.2279,49.6996,47.4226,49.6302,2887600.0],["2020-09-03",49.5191,50.373,47.9016,48.9013,3169600.0],["2020-09-04",49.5747,50.5327,48.9776,50.0259,2089900.0],["2020-09-08",49.2345,49.9495,48.2348,48.6513,3380700.0],["2020-09-09",49.054,50.7063,49.054,50.4633,2221600.0],["2020-09-10",50.5396,50.6715,49.2137,49.2484,1940400.0],["2020-09-11",50.8867,52.053,49.9773,51.5879,1754900.0],["2020-09-14",51.8239,53.4415,51.574,53.1013,1883600.0],["2020-09-15",53.3512,53.7261,52.3654,53.143,1773700.0],["2020-09-16",52.0947,54.3856,51.4977,53.4137,2807200.0],["2020-09-17",52.8375,56.0726,52.5043,55.4686,3887900.0],["2020-09-18",55.2673,55.5727,54.5245,54.8438,3830800.0],["2020-09-21",53.0041,53.3651,50.0051,51.0256,3710700.0],["2020-09-22",51.4352,51.7892,50.6576,51.0325,2481500.0],["2020-09-23",50.6785,51.095,48.5611,48.5888,2667400.0],["2020-09-24",48.693,49.0887,47.3323,48.7485,3088900.0],["2020-09-25",48.0821,49.0054,47.6725,48.332,2099500.0],["2020-09-28",49.4219,50.5119,49.2692,49.4358,2032400.0],["2020-09-29",49.297,49.6718,48.6166,48.7902,1247600.0],["2020-09-30",49.3108,50.2203,48.8179,48.936,2488700.0],["2020-10-01",48.8318,49.3941,47.0824,47.3045,2164700.0],["2020-10-02",46.527,50.7062,46.3396,50.1509,2973500.0],["2020-10-05",50.852,52.8514,50.5188,52.3446,2775700.0],["2020-10-06",53.143,54.1357,52.1849,52.7542,2888800.0],["2020-10-07",53.5942,55.2534,53.5942,55.1285,2761600.0],["2020-10-08",55.4686,55.7741,53.9622,55.0243,1827000.0],["2020-10-09",55.7394,56.3781,54.8577,55.427,1719600.0],["2020-10-12",55.2951,55.3159,53.3443,53.7678,1852000.0],["2020-10-13",53.5595,53.7816,52.3654,53.2402,2238600.0],["2020-10-14",53.0944,54.8091,53.0944,54.1496,1793400.0],["2020-10-15",53.0527,54.0038,52.4279,53.4484,2032600.0],["2020-10-16",53.9136,54.4203,52.9972,53.4623,1693100.0],["2020-10-19",53.7053,55.1771,53.3026,53.4901,1256000.0],["2020-10-20",54.0246,54.7674,53.858,54.0316,902500.0],["2020-10-21",53.5734,54.1427,52.9,53.1707,1285600.0],["2020-10-22",53.4276,53.7469,51.9211,53.5109,1412600.0],["2020-10-23",54.0871,54.5453,53.2888,53.386,993800.0],["2020-10-26",52.5529,52.775,51.7545,52.3654,1751800.0],["2020-10-27",51.8725,52.1225,50.852,50.9353,1768300.0],["2020-10-28",49.3872,50.2203,48.0612,48.1307,2630000.0],["2020-10-29",47.9432,50.3522,47.7211,50.13,2290200.0],["2020-10-30",48.9012,49.4913,46.3187,47.5197,3708200.0],["2020-11-02",48.1306,50.2689,47.2837,49.9217,2989700.0],["2020-11-03",50.6993,50.9353,49.5677,50.5813,1617100.0],["2020-11-04",50.5466,50.5466,48.2279,48.2903,1523700.0],["2020-11-05",49.0956,52.178,49.0123,51.5185,1730700.0],["2020-11-06",51.8378,52.4626,50.012,50.4494,2074100.0],["2020-11-09",55.42,58.4746,53.5179,55.1146,3437400.0],["2020-11-10",55.8019,57.2944,55.1979,56.4891,3638400.0],["2020-11-11",57.1695,57.1695,53.5317,53.5664,3071400.0],["2020-11-12",53.0666,53.4415,51.0325,51.6087,2697900.0],["2020-11-13",50.9145,53.4762,50.6438,53.2054,2499200.0],["2020-11-16",54.7397,55.4686,53.5526,55.309,1729400.0],["2020-11-17",54.6494,56.267,53.9066,56.2531,2151200.0],["2020-11-18",56.4614,58.072,56.2601,57.0653,3018200.0],["2020-11-19",56.4822,57.107,55.6214,57.0862,2243000.0],["2020-11-20",56.6419,56.9265,56.1073,56.6835,2575000.0],["2020-11-23",57.5374,59.4674,57.1139,59.1272,1896300.0],["2020-11-24",60.6406,63.3134,60.4393,63.0704,3862400.0],["2020-11-25",62.5219,62.5219,60.9599,62.0152,1921000.0],["2020-11-27",61.7482,62.5631,61.0598,61.7201,884400.0],["2020-11-30",61.0528,61.4321,59.5424,59.7813,3827000.0],["2020-12-01",61.116,61.116,59.6759,60.2449,2237400.0],["2020-12-02",59.6759,60.5329,59.4581,60.3573,1563500.0],["2020-12-03",60.2309,60.7226,59.9218,60.1536,2622700.0],["2020-12-04",60.7648,62.9284,60.5821,62.7036,1903400.0],["2020-12-07",62.5209,62.5209,61.0738,61.1933,1640900.0],["2020-12-08",60.9052,62.3945,60.5891,61.7412,1101800.0],["2020-12-09",62.1487,63.1813,61.4462,62.1978,1177000.0],["2020-12-10",62.0152,62.4788,61.5515,61.966,2561100.0],["2020-12-11",61.3338,62.4156,60.9896,62.1697,1786300.0],["2020-12-14",63.1883,63.1883,61.1652,61.1862,1327400.0],["2020-12-15",62.1205,62.6474,61.1511,62.528,970800.0],["2020-12-16",62.4086,62.8792,61.6429,62.5772,1133900.0],["2020-12-17",63.2235,63.5536,62.7809,63.2937,1140800.0],["2020-12-18",63.5185,64.3123,63.1883,63.8768,3099900.0],["2020-12-21",62.1838,63.6239,61.7553,63.4974,1448100.0],["2020-12-22",63.3429,63.659,62.7247,63.09,1161300.0],["2020-12-23",63.659,64.8111,63.3429,63.666,902700.0],["2020-12-24",63.7292,63.7573,62.8441,63.652,255700.0],["2020-12-28",64.797,65.0429,63.4904,63.6449,794600.0],["2020-12-29",63.7292,64.1718,62.4296,62.8652,734100.0],["2020-12-30",62.83,64.3123,62.7949,63.9751,712300.0],["2020-12-31",63.947,64.9164,63.5466,64.3896,731500.0],["2021-01-04",64.9797,65.5135,62.521,62.7247,1592000.0],["2021-01-05",63.111,65.4011,62.9635,64.8672,1888400.0],["2021-01-06",64.6565,68.4148,64.6565,67.9793,2304400.0],["2021-01-07",68.4359,69.2297,68.2251,68.471,2097900.0],["2021-01-08",68.7239,68.9416,67.3611,67.9652,2257500.0],["2021-01-11",66.8693,68.3235,66.3987,68.1268,1983300.0],["2021-01-12",68.2813,69.8689,67.6983,69.6933,2312300.0],["2021-01-13",70.0024,70.1499,68.2321,68.2392,2149000.0],["2021-01-14",68.5904,69.9532,68.1689,69.4545,1777200.0],["2021-01-15",67.909,68.485,66.202,66.6726,2268100.0],["2021-01-19",66.8272,67.7544,65.4082,65.9069,1724400.0],["2021-01-20",66.2933,66.5111,65.373,66.3003,1060800.0],["2021-01-21",66.3565,66.6516,64.8251,65.064,1026400.0],["2021-01-22",64.1086,64.8602,63.4763,64.2631,1392100.0],["2021-01-25",63.5255,64.0383,61.5796,63.2094,1565600.0],["2021-01-26",63.9962,64.4458,61.5726,61.7412,1422900.0],["2021-01-27",60.3152,61.4883,59.0507,60.4557,1803700.0],["2021-01-28",61.4251,61.8044,59.4511,61.2916,2148100.0],["2021-01-29",62.1908,63.5536,59.7532,60.2449,2014300.0],["2021-02-01",60.8631,61.7623,59.718,60.9404,1270700.0],["2021-02-02",62.0152,63.0338,61.4391,62.4086,1415200.0],["2021-02-03",62.1205,63.0408,61.8676,62.6825,1209200.0],["2021-02-04",62.6615,64.1226,62.1065,63.8557,1190800.0],["2021-02-05",64.6425,65.7313,64.3755,65.5135,1277400.0],["2021-02-08",66.0966,67.347,65.8226,67.1011,1102200.0],["2021-02-09",67.2276,67.4524,66.4689,66.5321,1019900.0],["2021-02-10",66.9817,67.8388,66.6094,67.066,2050000.0],["2021-02-11",67.2697,67.2697,65.4644,66.6094,829700.0],["2021-02-12",66.5251,67.628,66.0545,67.5367,1316300.0],["2021-02-16",68.0917,69.4123,67.9933,68.8363,1083200.0],["2021-02-17",68.6396,69.0681,67.2978,68.7098,964300.0],["2021-02-18",68.478,68.9065,66.5883,66.6797,1164400.0],["2021-02-19",67.0239,70.8384,67.0239,70.4028,1906600.0],["2021-02-22",70.6136,73.2128,70.6136,72.2995,2426900.0],["2021-02-23",72.6016,72.8826,71.1264,72.3557,2007400.0],["2021-02-24",72.5665,75.8681,72.3838,75.3975,2818700.0],["2021-02-25",75.1867,76.0227,72.7421,73.3462,2003200.0],["2021-02-26",72.5243,73.7185,71.2036,72.4189,2021200.0],["2021-03-01",74.0768,75.3694,73.859,74.702,2772900.0],["2021-03-02",75.3975,76.8797,75.1376,75.7979,2157800.0],["2021-03-03",75.6223,77.2661,75.3272,75.7346,2164900.0],["2021-03-04",75.538,76.5215,72.8826,74.5826,2182500.0],["2021-03-05",75.6043,77.0233,73.7454,76.5479,2291800.0],["2021-03-08",77.2716,78.5487,76.9239,77.1652,2464200.0],["2021-03-09",77.4844,77.9456,75.9803,76.037,1954500.0],["2021-03-10",75.9164,78.1656,75.7036,77.2645,2160100.0],["2021-03-11",77.7186,78.7331,77.4419,77.6902,1494200.0],["2021-03-12",78.0378,78.4564,76.6898,77.1439,1426200.0],["2021-03-15",76.931,77.1864,75.2353,76.3634,1604700.0],["2021-03-16",75.9803,76.406,74.313,74.7529,1347800.0],["2021-03-17",75.1857,77.4631,75.1431,77.1368,1564100.0],["2021-03-18",77.6192,79.9819,76.2215,76.6969,2264600.0],["2021-03-19",76.0442,76.704,73.717,75.7533,5080200.0],["2021-03-22",75.7391,75.8384,73.7099,75.2069,1804000.0],["2021-03-23",73.795,74.0788,70.652,71.1344,3016600.0],["2021-03-24",72.5463,74.3697,72.3193,72.4612,1638400.0],["2021-03-25",71.4821,74.462,71.1131,74.2491,1337500.0],["2021-03-26",75.7391,75.9165,73.7028,74.9019,1281900.0],["2021-03-29",74.767,77.1084,73.866,73.9511,1256800.0],["2021-03-30",73.7879,75.065,73.3551,74.5187,901400.0],["2021-03-31",74.4478,75.1928,73.5041,73.8234,1263500.0],["2021-04-01",74.5187,75.0792,73.8305,74.8877,1192600.0],["2021-04-05",75.5972,75.6752,73.7241,73.9369,1357200.0],["2021-04-06",73.717,75.2424,73.717,74.3484,1672300.0],["2021-04-07",74.5542,74.9515,73.2913,73.5041,1115500.0],["2021-04-08",73.2913,73.4332,71.3047,73.0785,1353900.0],["2021-04-09",73.3623,74.1711,72.8514,73.8447,1790000.0],["2021-04-12",74.3343,75.1218,73.8376,74.76,1272900.0],["2021-04-13",74.1924,74.3555,72.6031,74.1924,1257100.0],["2021-04-14",74.4974,76.4202,74.4974,75.8739,1544200.0],["2021-04-15",76.0796,76.3705,74.54,75.9874,919300.0],["2021-04-16",76.782,77.4419,75.8384,76.3067,1157100.0],["2021-04-19",76.4415,76.6614,75.1076,76.0583,817900.0],["2021-04-20",75.7249,76.0016,73.6176,74.242,1012400.0],["2021-04-21",74.0575,76.7465,73.7525,76.7111,883200.0],["2021-04-22",76.2996,76.5266,72.3122,72.3689,1952800.0],["2021-04-23",72.7024,74.5116,72.1845,74.0788,1244800.0],["2021-04-26",74.3697,75.5049,73.9511,74.4549,1135900.0],["2021-04-27",73.9866,74.7245,73.7667,74.4336,792500.0],["2021-04-28",74.8309,75.881,74.6819,75.4624,1284900.0],["2021-04-29",76.0938,76.7537,75.058,76.2641,1177800.0],["2021-04-30",74.8664,75.9307,73.2417,73.6035,1511400.0],["2021-05-03",74.462,77.3425,73.9866,76.5337,1875300.0],["2021-05-04",75.9661,77.5696,75.2211,77.5554,2590100.0],["2021-05-05",78.052,79.8896,77.7469,79.4923,1850300.0],["2021-05-06",79.7052,81.1171,78.7828,80.9752,1446300.0],["2021-05-07",79.9038,81.2022,79.471,80.9255,1023300.0],["2021-05-10",81.7414,82.8482,80.3792,80.4856,1670100.0],["2021-05-11",79.1447,80.3508,78.123,79.84,1169900.0],["2021-05-12",79.8683,80.7623,77.9598,78.0875,1042200.0],["2021-05-13",77.9669,79.1588,77.229,78.4281,1060900.0],["2021-05-14",78.9176,81.0461,78.8751,80.9326,1277200.0],["2021-05-17",80.8688,82.1388,80.2941,81.933,1519000.0],["2021-05-18",81.8479,81.9969,80.3153,80.3863,1505100.0],["2021-05-19",78.8467,79.1092,77.2077,78.3075,1534100.0],["2021-05-20",78.3358,78.9602,76.9736,77.903,1316600.0],["2021-05-21",78.272,79.2582,77.9456,78.3997,1145600.0],["2021-05-24",79.1305,79.7123,78.2152,79.1801,942200.0],["2021-05-25",79.3291,79.918,77.9527,77.9669,1140200.0],["2021-05-26",77.9669,79.1518,77.4631,78.7119,1132700.0],["2021-05-27",79.7477,80.6275,79.1801,80.5708,5021300.0],["2021-05-28",81.1454,81.3583,79.7832,79.9038,1600900.0],["2021-06-01",81.3015,82.9901,81.0887,82.9192,1415200.0],["2021-06-02",82.9405,83.1037,81.6989,82.2097,1196500.0],["2021-06-03",82.4013,83.7351,81.5853,83.6216,1565900.0],["2021-06-04",84.0514,84.4383,82.676,83.2419,1353400.0],["2021-06-07",83.0628,83.3924,80.5842,80.706,1557800.0],["2021-06-08",81.0713,82.6187,79.2518,81.494,2802300.0],["2021-06-09",81.2003,81.5943,80.2547,80.269,1849500.0],["2021-06-10",81.1,81.5083,79.0154,79.0798,1727400.0],["2021-06-11",79.8822,80.0613,78.5067,78.8506,1518100.0],["2021-06-14",78.7503,79.2016,77.2173,77.7402,1339400.0],["2021-06-15",77.7545,78.1629,76.3648,77.9408,1752000.0],["2021-06-16",77.7402,77.862,76.1785,76.6513,1629900.0],["2021-06-17",76.4723,76.8878,72.2958,73.3704,2810600.0],["2021-06-18",72.3532,73.2629,71.8016,71.8875,2362600.0],["2021-06-21",73.1125,74.4378,72.9262,73.6426,1686100.0],["2021-06-22",73.9363,74.0868,72.9119,73.7644,1455500.0],["2021-06-23",74.316,74.8389,73.8145,74.0294,1299000.0],["2021-06-24",74.5882,74.7673,73.3489,73.4062,1688400.0],["2021-06-25",73.9363,74.1083,72.8546,73.0122,2491200.0],["2021-06-28",73.0122,73.2773,71.3144,72.8474,1268200.0],["2021-06-29",73.3202,74.0939,72.5394,73.2486,1145400.0],["2021-06-30",73.1483,74.0724,73.0194,73.6928,1110600.0],["2021-07-01",74.6383,75.0682,73.793,74.1082,2114500.0],["2021-07-02",73.8575,74.3661,72.9262,74.2229,1693600.0],["2021-07-06",73.7859,74.1799,70.9992,71.7012,2356800.0],["2021-07-07",71.2356,72.2815,70.3258,71.9233,2282100.0],["2021-07-08",70.4333,71.8445,69.7026,70.9276,1562800.0],["2021-07-09",72.4391,73.879,71.8517,73.5925,2209200.0],["2021-07-12",72.2743,73.8718,71.429,73.2486,2466500.0],["2021-07-13",73.8288,73.965,72.5322,73.091,1043200.0],["2021-07-14",73.3561,74.6097,72.4893,72.654,925800.0],["2021-07-15",71.952,73.0194,71.7944,72.3531,1488400.0],["2021-07-16",71.9663,72.3961,68.6495,68.8716,2617400.0],["2021-07-19",66.8514,67.3386,65.6408,66.1136,3615700.0],["2021-07-20",66.5076,68.7283,66.3285,68.0549,2740600.0],["2021-07-21",68.9003,70.1467,68.9003,69.545,1928300.0],["2021-07-22",69.853,69.853,67.3601,68.7713,1698400.0],["2021-07-23",69.7241,70.0751,68.3702,69.194,1106900.0],["2021-07-26",69.3874,70.684,69.1223,70.598,1277000.0],["2021-07-27",70.2542,71.6654,69.6381,70.9491,1189600.0],["2021-07-28",70.6625,71.4004,69.6524,70.8917,1222800.0],["2021-07-29",72.0093,72.5107,71.3932,72.0164,1323200.0],["2021-07-30",70.1682,72.9047,69.151,71.1568,2249700.0],["2021-08-02",71.6225,74.008,70.8058,70.8488,1772700.0],["2021-08-03",71.0637,71.8087,69.065,71.78,1232900.0],["2021-08-04",71.035,71.995,69.4519,69.4877,1284500.0],["2021-08-05",69.9748,70.5837,69.1367,69.2513,1191900.0],["2021-08-06",70.4619,71.6368,70.4619,71.2428,1064400.0],["2021-08-09",71.0207,71.5651,70.5192,71.3789,1670000.0],["2021-08-10",71.5365,74.6742,71.5078,74.2587,1754300.0],["2021-08-11",74.4879,76.0353,73.9435,75.892,1456700.0],["2021-08-12",76.0639,76.1785,74.1011,75.2186,1177300.0],["2021-08-13",75.1112,75.4264,74.2587,75.2688,985600.0],["2021-08-16",74.753,74.753,72.5466,74.0868,1676600.0],["2021-08-17",73.1913,73.3919,71.6153,72.9119,1123000.0],["2021-08-18",72.3746,73.2773,71.5651,71.8159,1149600.0],["2021-08-19",70.598,70.9562,69.1152,69.6811,1764900.0],["2021-08-20",69.4877,70.6339,69.3659,70.3545,1301700.0],["2021-08-23",71.1783,72.217,70.8201,71.6654,1131100.0],["2021-08-24",72.2314,74.0653,72.2314,73.4349,1628400.0],["2021-08-25",73.1053,73.879,72.2457,73.7715,1963300.0],["2021-08-26",73.7859,74.0295,72.3245,72.4893,1723200.0],["2021-08-27",72.9747,74.9886,72.9602,74.5322,1158100.0],["2021-08-30",74.5467,74.6119,73.4021,73.8512,1934200.0],["2021-08-31",73.4528,73.6846,72.5617,72.6993,2556000.0],["2021-09-01",72.9167,73.2065,70.7723,70.852,2812100.0],["2021-09-02",70.9606,71.4315,70.3014,70.4825,2491200.0],["2021-09-03",70.526,70.8809,69.135,69.3523,2905800.0],["2021-09-07",68.8597,69.4683,68.1932,68.5627,2450800.0],["2021-09-08",69.6421,69.6421,66.7226,66.9689,3440100.0],["2021-09-09",66.3169,67.7875,66.0923,66.3531,3911800.0],["2021-09-10",66.9182,67.7875,66.498,67.2804,2781300.0],["2021-09-13",68.1787,68.6714,67.4688,68.4033,1978700.0],["2021-09-14",69.3958,69.3958,67.7513,67.9759,2879700.0],["2021-09-15",68.2584,68.7221,67.6644,68.6714,2853000.0],["2021-09-16",68.3743,68.6786,67.5557,68.0049,1813700.0],["2021-09-17",67.3746,67.7585,66.3531,66.7588,4605500.0],["2021-09-20",64.8535,65.788,63.9044,65.1432,2647200.0],["2021-09-21",65.7735,66.0706,64.5564,65.1288,1815100.0],["2021-09-22",65.8967,66.9182,65.8967,66.0923,1547500.0],["2021-09-23",66.6356,68.4902,66.3821,67.6209,2325800.0],["2021-09-24",67.4035,67.9614,66.6863,67.447,1208900.0],["2021-09-27",67.9831,70.2362,67.9686,69.6059,1741100.0],["2021-09-28",70.1782,71.3301,69.6276,69.8088,2049700.0],["2021-09-29",69.816,70.5405,69.2002,69.4465,1759100.0],["2021-09-30",69.8812,70.1203,67.9541,67.9904,2129200.0],["2021-10-01",67.9614,69.8522,67.9107,69.4248,1449300.0],["2021-10-04",69.9319,70.3521,68.157,68.5844,1861600.0],["2021-10-05",69.1857,70.6926,68.7148,70.0768,1815300.0],["2021-10-06",68.78,69.5262,67.86,69.3813,2246400.0],["2021-10-07",70.468,72.127,70.2724,70.9679,2031400.0],["2021-10-08",71.0331,71.6996,70.3594,70.9606,1410600.0],["2021-10-11",71.83,72.2212,70.3521,70.5694,1339100.0],["2021-10-12",70.6346,70.9099,69.7798,70.171,1323700.0],["2021-10-13",70.5839,70.5839,68.5047,69.7508,1342100.0],["2021-10-14",70.4535,71.5547,69.9319,71.2359,1552300.0],["2021-10-15",71.9749,72.6486,71.4026,71.7938,1450600.0],["2021-10-18",70.6854,71.7865,70.4245,71.3011,1099500.0],["2021-10-19",71.7865,71.7865,71.0548,71.4388,1177500.0],["2021-10-20",71.5692,72.5037,71.1055,72.0546,1347600.0],["2021-10-21",71.6272,71.9169,69.2075,69.9537,2062800.0],["2021-10-22",70.439,71.2504,70.1565,70.5549,1384700.0],["2021-10-25",71.207,71.6561,70.5767,70.7143,1264300.0],["2021-10-26",71.0476,71.5112,70.1493,70.7361,1814200.0],["2021-10-27",70.5332,70.5332,68.3961,68.425,2193500.0],["2021-10-28",68.6641,69.9899,68.6641,69.7943,1694300.0],["2021-10-29",67.3311,69.1423,66.3603,67.2442,4332700.0],["2021-11-01",67.2369,68.5989,67.2369,68.3019,1796800.0],["2021-11-02",67.2731,68.5627,67.2731,68.3671,2014600.0],["2021-11-03",67.2297,68.5844,67.1717,67.7875,3034700.0],["2021-11-04",68.1353,68.2367,64.8607,65.9836,2842500.0],["2021-11-05",66.7153,68.099,66.5777,67.3528,2441300.0],["2021-11-08",67.8455,68.9322,67.4543,67.5702,1377000.0],["2021-11-09",67.3746,67.9034,66.9906,67.2369,1923100.0],["2021-11-10",67.3746,67.7658,67.0051,67.2514,1770100.0],["2021-11-11",67.5485,69.164,67.3673,68.5989,2337300.0],["2021-11-12",68.9032,69.7146,68.5699,69.106,1542200.0],["2021-11-15",69.1423,69.519,68.5772,68.9829,1488400.0],["2021-11-16",68.9829,68.9829,67.3673,67.3746,1582100.0],["2021-11-17",67.179,67.6716,66.4328,66.6429,1700000.0],["2021-11-18",66.7588,66.8385,65.8532,66.114,2379100.0],["2021-11-19",65.7808,66.556,64.0131,64.7665,3528900.0],["2021-11-22",65.1505,67.5992,65.1505,67.2224,3098700.0],["2021-11-23",67.8455,68.1715,67.3311,67.6933,1883600.0],["2021-11-24",67.3094,67.6861,66.2227,66.3314,1962900.0],["2021-11-26",63.9695,65.7812,63.1773,65.6052,2469400.0],["2021-11-29",66.412,66.9328,64.9524,65.4071,3128700.0],["2021-11-30",64.3289,64.6443,63.2946,63.9108,4955300.0],["2021-12-01",65.2971,65.4805,61.9963,62.0183,3174400.0],["2021-12-02",62.1504,63.0746,61.7396,62.7738,4580600.0],["2021-12-03",63.1993,64.6663,63.1406,64.0868,3273500.0],["2021-12-06",65.1357,65.8032,64.5196,65.2237,2785800.0],["2021-12-07",65.7592,67.2702,65.7225,66.0966,2105400.0],["2021-12-08",66.5881,67.3656,66.1993,66.3827,2227300.0],["2021-12-09",65.5978,66.5881,65.5978,65.9793,1966100.0],["2021-12-10",67.0135,67.2043,65.7226,65.95,2037300.0],["2021-12-13",65.6859,66.3167,64.1162,64.2922,3547000.0],["2021-12-14",64.3435,65.5832,64.3435,65.3998,2712700.0],["2021-12-15",65.2018,65.3998,62.4584,63.8448,3833400.0],["2021-12-16",64.2775,66.214,64.1308,65.3631,2938500.0],["2021-12-17",65.1871,65.3191,63.7421,64.3729,4430200.0],["2021-12-20",63.4046,63.9694,62.3777,63.7421,2856400.0],["2021-12-21",64.4829,65.8326,64.4829,64.7837,3131100.0],["2021-12-22",64.6149,64.967,64.0281,64.5636,1481600.0],["2021-12-23",64.9157,66.9695,64.7396,66.4194,2118200.0],["2021-12-27",66.6834,67.3509,66.1773,67.2409,1096600.0],["2021-12-28",67.483,68.3632,67.2996,68.0111,1046700.0],["2021-12-29",67.8424,68.3779,67.7177,67.9744,885600.0],["2021-12-30",68.1871,68.6419,67.439,67.615,906900.0],["2021-12-31",67.417,68.0991,67.2189,67.6517,907100.0],["2022-01-03",68.1798,69.4561,68.0918,68.3338,1815900.0],["2022-01-04",68.7813,71.4953,68.7593,71.1212,2526700.0],["2022-01-05",71.4586,72.2801,70.6077,70.6151,2102600.0],["2022-01-06",71.554,71.9867,69.9476,70.9305,1719000.0],["2022-01-07",71.2972,72.2288,71.1579,71.598,1213600.0],["2022-01-10",71.5906,72.4708,70.505,71.7373,2366900.0],["2022-01-11",72.3902,72.9183,71.3046,72.8596,1707800.0],["2022-01-12",73.4244,74.0479,72.3241,73.2704,1355700.0],["2022-01-13",73.4171,74.7154,73.2043,74.356,1343500.0],["2022-01-14",74.2386,75.5002,73.6738,75.4122,1492200.0],["2022-01-18",74.4,75.1188,73.2777,74.0699,1801200.0],["2022-01-19",74.6274,74.8988,72.9916,73.9965,1505200.0],["2022-01-20",74.8914,74.8914,70.417,70.6151,2889700.0],["2022-01-21",70.4684,70.4684,68.5319,69.06,2004100.0],["2022-01-24",67.8937,68.7813,66.5734,68.5025,3094900.0],["2022-01-25",67.3216,68.7813,65.4585,68.3705,3404400.0],["2022-01-26",69.3241,70.1676,67.417,68.2385,2052400.0],["2022-01-27",69.3974,70.7398,68.994,70.307,2978800.0],["2022-01-28",69.6835,71.7887,68.994,70.4757,2880700.0],["2022-01-31",70.1089,71.0992,68.5466,70.9525,2764500.0],["2022-02-01",70.7764,73.2704,70.6811,73.0063,2374300.0],["2022-02-02",72.7789,73.9599,72.0307,73.6004,1657800.0],["2022-02-03",73.3877,74.2533,72.8009,73.3584,1398800.0],["2022-02-04",73.1603,74.576,72.8669,73.5124,2804100.0],["2022-02-07",73.8425,73.8425,72.5515,72.9696,2240600.0],["2022-02-08",73.5051,74.3706,72.6175,74.3046,1946700.0],["2022-02-09",74.7741,75.7276,74.0992,75.2508,1347500.0],["2022-02-10",74.9574,76.2631,74.5907,74.8841,1397100.0],["2022-02-11",74.554,75.8597,73.7838,74.6494,1845300.0],["2022-02-14",74.9061,75.0014,72.5589,73.4611,1956700.0],["2022-02-15",73.2997,74.9795,72.8523,74.7007,1369300.0],["2022-02-16",74.8621,76.0797,74.598,75.6616,1899800.0],["2022-02-17",74.7667,75.2215,73.5198,74.0479,1297400.0],["2022-02-18",73.6078,74.3706,72.955,73.2337,2062100.0],["2022-02-22",73.8205,74.3193,72.5002,73.0283,1946000.0],["2022-02-23",73.3217,73.7472,72.1041,72.2215,1493200.0],["2022-02-24",70.5711,70.7251,68.2972,69.2874,4318100.0],["2022-02-25",70.1236,72.5955,69.8962,71.884,2766100.0],["2022-02-28",70.5124,71.8034,69.9622,71.3192,3543200.0],["2022-03-01",71.4513,71.8547,67.4023,68.5245,2538300.0],["2022-03-02",69.3168,72.1114,69.016,71.7447,2690400.0],["2022-03-03",72.1041,73.4904,71.8254,73.219,2011100.0],["2022-03-04",71.6833,72.3213,70.8523,72.0616,2129200.0],["2022-03-07",72.1284,72.3955,70.1327,70.3182,2564700.0],["2022-03-08",70.8078,72.581,69.4946,71.2233,2107300.0],["2022-03-09",72.7071,74.6435,72.4474,72.9816,2294000.0],["2022-03-10",71.802,74.1687,71.802,73.998,1971700.0],["2022-03-11",74.4358,77.2921,74.3319,76.7357,2993400.0],["2022-03-14",77.7224,78.5237,76.3499,77.0621,3542300.0],["2022-03-15",76.4389,77.2921,72.1952,73.1894,2845100.0],["2022-03-16",73.8422,74.829,73.5158,74.8141,2545900.0],["2022-03-17",74.8215,77.3366,74.7696,77.3144,2425600.0],["2022-03-18",76.9953,77.5221,74.8957,75.9938,13508800.0],["2022-03-21",76.9063,78.9466,76.3721,77.856,2299100.0],["2022-03-22",77.5295,78.7907,76.7802,77.5889,1646700.0],["2022-03-23",77.8856,78.6424,77.2624,77.2995,1267200.0],["2022-03-24",77.9969,79.7256,77.7818,79.4882,3276900.0],["2022-03-25",79.503,80.3414,79.3027,79.8962,1174800.0],["2022-03-28",79.3769,79.3769,77.3144,78.2195,1962800.0],["2022-03-29",77.5518,77.9672,75.467,77.804,1926800.0],["2022-03-30",78.4792,79.2804,77.6185,77.9153,1467400.0],["2022-03-31",77.2995,78.2714,76.2386,76.2831,2029200.0],["2022-04-01",77.2699,78.0266,75.4596,76.6689,1563400.0],["2022-04-04",76.8989,76.8989,75.1331,76.0605,1902000.0],["2022-04-05",76.2237,76.617,75.5412,75.6376,2595700.0],["2022-04-06",75.6747,75.8231,73.7309,73.9609,2185000.0],["2022-04-07",73.9683,74.6806,72.2397,74.3393,2546400.0],["2022-04-08",75.0738,76.2089,74.688,75.326,1253500.0],["2022-04-11",74.3393,76.6244,73.9238,75.2222,1392500.0],["2022-04-12",75.556,77.3811,75.3038,76.8099,1324800.0],["2022-04-13",77.0398,78.7537,76.8395,78.583,1373000.0],["2022-04-14",78.9095,80.2672,78.7759,79.8146,1425000.0],["2022-04-18",79.8072,80.8904,79.6365,80.831,1643700.0],["2022-04-19",80.7791,82.3445,80.1485,82.0626,1485600.0],["2022-04-20",81.7065,83.2571,81.7065,82.4632,1699000.0],["2022-04-21",83.7393,85.2825,82.0923,82.4632,1851200.0],["2022-04-22",81.5284,82.0255,79.0282,79.1395,2313800.0],["2022-04-25",77.6111,78.353,75.237,78.0563,2179900.0],["2022-04-26",78.0563,78.9466,77.307,77.3515,1265100.0],["2022-04-27",78.405,79.1172,77.4256,78.1379,1658300.0],["2022-04-28",78.7166,79.2433,77.344,78.7166,2465900.0],["2022-04-29",80.92,82.3074,78.5014,78.6646,2268900.0],["2022-05-02",80.7197,81.0165,78.5608,80.1336,3071500.0],["2022-05-03",80.4749,82.5448,80.2301,82.2926,2305800.0],["2022-05-04",82.99,86.0689,82.8267,86.0615,2161500.0],["2022-05-05",85.3121,85.5421,81.6916,82.6709,2156600.0],["2022-05-06",82.5448,82.6487,79.9852,81.7732,1827900.0],["2022-05-09",80.4304,80.7346,78.6646,79.0875,2536400.0],["2022-05-10",79.8443,80.2968,76.8841,78.353,1820800.0],["2022-05-11",79.132,81.3874,78.902,79.6811,1983800.0],["2022-05-12",78.9466,79.3694,76.246,78.4643,3177100.0],["2022-05-13",79.3843,79.963,78.5682,79.1766,2478100.0],["2022-05-16",79.3324,80.2598,78.316,79.6885,3286100.0],["2022-05-17",81.8919,82.99,81.1649,82.6487,2614800.0],["2022-05-18",82.1368,83.4129,81.5136,81.84,2236800.0],["2022-05-19",80.5639,82.1294,79.7849,80.8904,2677300.0],["2022-05-20",81.8697,81.9068,78.4495,80.0298,2212500.0],["2022-05-23",79.3991,79.9852,78.3456,79.1691,2359200.0],["2022-05-24",79.043,79.1988,77.1215,78.9688,1514800.0],["2022-05-25",79.0133,81.3355,78.6201,80.8755,2287500.0],["2022-05-26",81.3949,82.8045,81.2094,82.7229,3209100.0],["2022-05-27",86.0763,86.8776,84.7335,86.8627,3409900.0],["2022-05-31",86.2989,86.9666,84.5851,84.7631,6727900.0],["2022-06-01",85.3196,85.7202,83.7319,84.8077,2402000.0],["2022-06-02",85.0154,85.7721,84.1622,85.5051,3326700.0],["2022-06-03",85.1437,85.8192,83.8163,84.3583,2495700.0],["2022-06-06",84.9709,86.4633,83.8713,86.2669,2866300.0],["2022-06-07",86.2984,88.3877,84.861,88.207,3596700.0],["2022-06-08",87.5237,87.8378,86.2669,86.3847,1802400.0],["2022-06-09",85.7485,86.5733,84.9474,85.0023,1946700.0],["2022-06-10",83.133,83.6435,80.4624,80.5645,2130100.0],["2022-06-13",79.2214,79.2214,76.1581,76.6529,2528400.0],["2022-06-14",76.6136,77.6426,75.3569,76.5665,3130200.0],["2022-06-15",77.1399,78.0118,74.5557,75.514,2231200.0],["2022-06-16",73.244,73.4325,70.7306,71.6496,2304900.0],["2022-06-17",72.0187,72.2544,69.4817,70.4792,4018500.0],["2022-06-21",72.9691,73.3854,71.4767,71.6338,1925300.0],["2022-06-22",68.8062,69.1753,67.8008,68.7512,2806200.0],["2022-06-23",68.492,68.7433,65.5858,66.3712,2471700.0],["2022-06-24",67.0625,70.4556,67.0625,70.0943,3566800.0],["2022-06-27",69.5131,70.6206,69.034,69.2932,2404000.0],["2022-06-28",69.8273,71.0919,68.979,69.4503,1991600.0],["2022-06-29",69.6859,69.9058,67.7144,69.0104,1864000.0],["2022-06-30",67.6594,69.6859,67.463,68.6962,1972500.0],["2022-07-01",67.8008,69.1675,66.2063,68.8533,2256200.0],["2022-07-05",67.0153,67.5652,65.2638,66.8504,2443000.0],["2022-07-06",66.4027,67.738,65.3894,67.573,2847700.0],["2022-07-07",68.869,70.6127,68.869,69.7016,2257600.0],["2022-07-08",70.2514,70.385,68.5627,68.7119,1584000.0],["2022-07-11",67.7458,69.0732,67.5652,67.9815,1838300.0],["2022-07-12",67.5495,69.1282,67.2981,67.4945,1806100.0],["2022-07-13",66.4577,67.1253,65.845,66.4341,2235600.0],["2022-07-14",65.0203,65.7507,64.5176,65.6643,1639300.0],["2022-07-15",67.0625,67.7144,65.5937,66.5598,1364500.0],["2022-07-18",68.06,69.1754,67.5495,67.8794,1894400.0],["2022-07-19",68.6727,71.0997,68.5313,70.1807,1672800.0],["2022-07-20",69.5209,70.1572,69.1832,69.9058,1876600.0],["2022-07-21",68.7119,69.3953,67.1489,68.3506,2760500.0],["2022-07-22",68.6334,69.1596,67.7144,68.1778,2061500.0],["2022-07-25",68.4292,69.0575,67.9186,68.7512,2240100.0],["2022-07-26",68.4684,69.1439,68.2092,68.4763,2416400.0],["2022-07-27",68.6098,69.7959,68.2014,69.4345,4029300.0],["2022-07-28",70.2043,70.2043,68.814,69.5602,3237600.0],["2022-07-29",70.6913,70.872,68.0914,70.0001,2909300.0],["2022-08-01",69.1204,69.5131,66.9525,68.2956,2847900.0],["2022-08-02",67.8715,68.4449,66.5755,67.1332,2565100.0],["2022-08-03",68.0207,68.0757,67.0389,67.2745,2276100.0],["2022-08-04",67.1489,67.8165,66.5676,67.1567,2478100.0],["2022-08-05",66.7797,67.8322,66.6855,67.2431,1698700.0],["2022-08-08",67.8322,68.492,67.4788,67.5494,1820000.0],["2022-08-09",67.6751,68.547,67.4631,68.5391,1341100.0],["2022-08-10",69.8273,70.597,69.4345,69.9058,1228700.0],["2022-08-11",70.7462,72.6706,70.7384,71.7988,1604100.0],["2022-08-12",71.6967,72.545,71.4061,72.5214,1325300.0],["2022-08-15",71.1626,71.249,70.0786,71.1154,2137900.0],["2022-08-16",71.2804,72.0815,71.029,71.7909,1664800.0],["2022-08-17",70.9269,71.1861,70.2357,70.542,1321200.0],["2022-08-18",71.084,71.9166,70.7148,71.6024,1675900.0],["2022-08-19",71.1704,71.4061,69.9137,70.11,1657400.0],["2022-08-22",68.8612,69.411,68.2642,69.1596,1927300.0],["2022-08-23",69.4581,71.2097,69.411,70.8562,1878700.0],["2022-08-24",70.4556,70.6442,69.1282,69.3167,1825300.0],["2022-08-25",69.9294,71.2725,69.8508,71.2568,1349500.0],["2022-08-26",71.5831,71.6866,69.0044,69.1397,1397500.0],["2022-08-29",67.6514,68.9805,67.1738,68.3199,1828400.0],["2022-08-30",68.0732,68.2483,66.1472,66.5531,2270700.0],["2022-08-31",66.3382,66.9828,65.6139,66.0596,2580000.0],["2022-09-01",65.399,65.598,64.2609,65.1523,2334700.0],["2022-09-02",65.6219,66.0357,63.9505,64.2927,3643200.0],["2022-09-06",65.2478,65.4388,63.7515,64.1256,3221000.0],["2022-09-07",63.6719,65.0568,63.1466,64.8658,2463200.0],["2022-09-08",64.3086,65.7253,64.0062,65.6616,1583400.0],["2022-09-09",66.9112,67.1818,66.3382,66.959,1436300.0],["2022-09-12",68.0175,68.8054,67.6196,67.8981,1594500.0],["2022-09-13",65.5582,66.6088,64.2131,64.5155,2551800.0],["2022-09-14",64.3882,64.5155,62.2472,62.876,3821400.0],["2022-09-15",62.5179,63.4411,62.1438,62.6293,3039400.0],["2022-09-16",61.7697,61.9687,60.4087,61.4036,5703800.0],["2022-09-19",60.3371,62.3109,60.2097,62.104,2516500.0],["2022-09-20",61.1489,61.8652,60.8942,61.5707,2883400.0],["2022-09-21",62.0005,62.2472,60.2257,60.2495,2866700.0],["2022-09-22",60.7032,61.0693,59.7561,59.78,2697200.0],["2022-09-23",58.6816,59.0159,56.8749,58.1643,2755100.0],["2022-09-26",57.6708,58.7453,56.9943,57.4639,2961000.0],["2022-09-27",58.3314,58.793,57.5912,58.3235,3111100.0],["2022-09-28",58.5781,60.353,58.4508,60.0904,2617500.0],["2022-09-29",59.2387,59.6447,58.2916,59.5412,2725700.0],["2022-09-30",59.6924,60.6475,59.1591,59.9152,2772800.0],["2022-10-03",61.2842,62.7009,60.7191,62.2552,2819400.0],["2022-10-04",62.9874,64.7464,62.9874,64.5235,2706200.0],["2022-10-05",63.465,64.9453,63.067,64.3802,2669700.0],["2022-10-06",63.7276,64.6668,63.4968,63.7674,2551100.0],["2022-10-07",63.1864,63.7992,62.1119,62.5736,2079600.0],["2022-10-10",62.9317,63.6799,62.1517,62.486,1688600.0],["2022-10-11",61.8095,62.6929,61.2205,61.8573,1932400.0],["2022-10-12",61.7617,61.9926,61.1967,61.4673,1564700.0],["2022-10-13",60.2416,64.1096,59.8834,63.6719,2202600.0],["2022-10-14",64.1494,64.1892,61.6503,61.9209,1811700.0],["2022-10-17",62.9556,63.7674,62.1517,62.3348,2430000.0],["2022-10-18",63.8311,64.5633,62.8999,63.847,1789600.0],["2022-10-19",63.8629,64.4678,62.7168,62.876,1734700.0],["2022-10-20",63.067,64.8817,62.6372,62.9078,2236500.0],["2022-10-21",63.1944,65.5741,63.067,65.3911,2282800.0],["2022-10-24",65.5184,65.7572,64.2927,64.6986,2116000.0],["2022-10-25",64.3086,65.4468,63.8788,65.1841,1971700.0],["2022-10-26",65.7651,66.0914,64.7702,65.4388,2703800.0],["2022-10-27",65.7333,66.6486,65.4308,65.6696,2135300.0],["2022-10-28",60.751,63.4252,60.2495,62.0722,5161900.0],["2022-10-31",61.2762,62.7407,60.8146,60.8465,3154400.0],["2022-11-01",61.7936,62.8999,61.2524,62.4542,3451000.0],["2022-11-02",62.1119,64.0062,61.324,62.2393,4025800.0],["2022-11-03",61.2205,62.6452,60.9977,61.9289,3285100.0],["2022-11-04",64.8498,67.5798,64.5553,66.5849,3504600.0],["2022-11-07",66.2745,66.8714,65.009,66.5531,1899500.0],["2022-11-08",66.959,67.723,65.9641,67.3092,1544900.0],["2022-11-09",66.5212,66.5769,63.6878,63.7515,1668100.0],["2022-11-10",66.0596,66.8873,65.3035,66.8237,2737800.0],["2022-11-11",67.5798,71.3125,67.5798,70.8827,2721600.0],["2022-11-14",70.1903,70.7952,69.3546,69.3626,1806200.0],["2022-11-15",68.9328,69.5059,67.4126,67.8743,1952800.0],["2022-11-16",67.0863,67.4047,65.3831,65.8129,2786400.0],["2022-11-17",64.4996,65.1523,63.5923,65.0966,2137900.0],["2022-11-18",65.5661,65.9641,64.3803,65.5025,1677600.0],["2022-11-21",64.2449,66.5292,63.7992,66.2665,1898600.0],["2022-11-22",67.4524,69.7287,67.2216,69.6252,2823500.0],["2022-11-23",69.2989,70.3813,68.9408,70.1107,2876300.0],["2022-11-25",70.2398,70.6674,69.7719,70.022,1465200.0],["2022-11-28",68.8925,69.0296,67.3757,67.5693,1750600.0],["2022-11-29",68.3116,68.9247,68.005,68.4487,1936500.0],["2022-11-30",68.3842,68.8198,67.2869,68.5859,4475900.0],["2022-12-01",69.0054,69.7073,68.0131,68.2874,2320100.0],["2022-12-02",68.0292,68.6746,68.0292,68.4971,2195700.0],["2022-12-05",68.2874,68.5859,67.1014,67.3434,1471800.0],["2022-12-06",67.3434,68.0776,65.6491,66.3995,1741700.0],["2022-12-07",66.0122,66.5608,65.6653,65.8912,1556500.0],["2022-12-08",66.5527,67.0933,65.391,65.8186,1445700.0],["2022-12-09",65.7782,66.7383,65.6895,65.7217,979500.0],["2022-12-12",65.6975,66.9804,65.1167,66.9319,1182300.0],["2022-12-13",69.0619,69.4653,67.4241,67.8678,1281900.0],["2022-12-14",67.4806,68.5133,67.2466,67.5128,1442200.0],["2022-12-15",66.3914,66.9239,64.8827,65.0924,2057900.0],["2022-12-16",64.56,65.3022,63.9387,65.0118,3601900.0],["2022-12-19",65.4394,66.0122,63.8984,64.7859,1583900.0],["2022-12-20",65.1731,65.9396,64.7697,65.1489,1163100.0],["2022-12-21",65.8266,66.706,65.6491,66.3995,1027100.0],["2022-12-22",65.8992,66.1332,64.2856,65.7379,1024200.0],["2022-12-23",65.875,67.0852,65.5927,67.0691,863200.0],["2022-12-27",67.1982,67.7145,67.0207,67.5693,886500.0],["2022-12-28",67.4402,67.6419,66.0122,66.2381,934400.0],["2022-12-29",66.5689,67.4402,66.2784,66.8835,839700.0],["2022-12-30",66.4559,67.1982,66.3188,66.9884,966200.0],["2023-01-03",67.1498,67.9324,66.819,67.7629,1597500.0],["2023-01-04",68.1905,69.9252,68.1583,69.3039,1975800.0],["2023-01-05",68.4649,70.1833,68.126,70.1349,1556200.0],["2023-01-06",70.9821,72.9426,70.9417,72.6925,3945300.0],["2023-01-09",73.1362,74.6853,72.5876,73.6929,2584300.0],["2023-01-10",73.9833,74.177,72.7651,73.9672,4294800.0],["2023-01-11",75.0483,75.5969,73.5961,74.8547,1989900.0],["2023-01-12",75.2581,76.3311,74.3383,75.5727,1389900.0],["2023-01-13",74.6288,75.7825,74.5804,75.6212,1297600.0],["2023-01-17",74.9515,75.1048,73.6203,73.8946,1953000.0],["2023-01-18",74.7579,75.3307,73.1927,73.2734,1450200.0],["2023-01-19",72.6118,73.2008,71.5388,72.8458,1460800.0],["2023-01-20",72.757,74.7982,72.6521,74.4674,2055100.0],["2023-01-23",74.7337,75.5405,74.4271,74.9838,1504700.0],["2023-01-24",74.2093,75.0241,73.7816,74.8224,1562000.0],["2023-01-25",74.0076,75.0564,73.7171,75.008,1375200.0],["2023-01-26",74.0156,76.6054,73.4589,76.5328,1680600.0],["2023-01-27",76.1133,77.6624,75.8551,77.0895,1653400.0],["2023-01-30",76.3392,77.3235,76.0003,76.2101,1304900.0],["2023-01-31",76.8959,78.09,76.7184,78.0093,1854600.0],["2023-02-01",77.7188,79.05,76.8798,78.3965,1664300.0],["2023-02-02",78.3562,78.9694,77.1218,77.743,2535700.0],["2023-02-03",78.0577,80.1473,77.0815,79.1872,3690300.0],["2023-02-06",79.2517,79.8972,77.8882,79.7035,2260500.0],["2023-02-07",80.0666,81.2929,79.5987,80.9702,2158100.0],["2023-02-08",80.2925,81.1235,79.6471,79.8004,2121000.0],["2023-02-09",80.47,81.1477,79.1549,79.5825,1889600.0],["2023-02-10",79.3485,80.3328,79.1146,80.2522,1375700.0],["2023-02-13",80.2844,81.7286,79.994,81.4946,1828400.0],["2023-02-14",81.0751,81.4543,80.0666,80.7847,1341500.0],["2023-02-15",79.9859,80.9137,79.5341,80.7685,1235300.0],["2023-02-16",79.9052,80.5829,79.1307,79.6713,1373900.0],["2023-02-17",79.0904,79.1711,78.1626,78.5176,2204000.0],["2023-02-21",78.3804,78.3885,76.1375,76.5974,1988400.0],["2023-02-22",76.8959,77.4122,76.2989,76.557,1275100.0],["2023-02-23",77.0653,77.3154,75.4033,76.3634,1240100.0],["2023-02-24",76.4199,78.1464,75.5647,78.0093,2026300.0],["2023-02-27",78.6224,78.9774,77.1218,77.2993,1883000.0],["2023-02-28",77.5978,78.2997,77.146,77.4445,2703100.0],["2023-03-01",77.2832,79.3324,77.2832,78.6467,1737500.0],["2023-03-02",78.2029,79.3082,77.5817,78.8161,1933000.0],["2023-03-03",79.3061,79.8207,78.2852,79.4205,1513600.0],["2023-03-06",78.9223,79.0529,77.4848,77.9667,1744800.0],["2023-03-07",77.6154,78.0892,75.7941,76.0228,2387500.0],["2023-03-08",76.2678,77.1499,75.933,76.6272,2630400.0],["2023-03-09",76.8477,77.0356,74.0544,74.4546,1708900.0],["2023-03-10",74.3485,74.5445,71.9962,72.6333,1500100.0],["2023-03-13",71.0243,71.8901,70.1096,70.8773,2241300.0],["2023-03-14",72.9682,73.5072,70.6159,71.3755,2582200.0],["2023-03-15",69.5052,69.5623,67.9533,68.7374,2946500.0],["2023-03-16",67.5041,69.7257,66.3525,69.4561,3575200.0],["2023-03-17",69.6848,69.8155,68.2882,69.1621,5374300.0],["2023-03-20",70.6813,71.5389,70.4036,71.1713,2248000.0],["2023-03-21",72.8702,73.2622,71.6859,72.2658,1527700.0],["2023-03-22",72.0942,72.6496,70.7058,70.8691,1827100.0],["2023-03-23",70.9671,72.2249,69.5787,70.0279,2006900.0],["2023-03-24",69.1376,70.9345,68.7211,70.7058,2952500.0],["2023-03-27",71.498,72.6088,70.9671,71.4899,3228500.0],["2023-03-28",71.8574,73.5889,71.7512,73.5562,2117000.0],["2023-03-29",74.667,75.0672,74.226,74.7813,2225100.0],["2023-03-30",75.6389,76.0391,75.0427,75.8758,3065800.0],["2023-03-31",76.0881,76.7415,75.5654,76.6844,2010300.0],["2023-04-03",77.3051,78.8406,77.2153,77.7543,2999700.0],["2023-04-04",77.5011,77.7135,75.6798,76.3087,2405600.0],["2023-04-05",75.5082,77.0846,75.0754,76.9947,2294500.0],["2023-04-06",76.6762,77.5174,76.0473,77.0601,1800200.0],["2023-04-10",77.3786,78.228,76.9866,77.5664,2415100.0],["2023-04-11",78.0647,78.8651,77.8605,77.9667,1748000.0],["2023-04-12",79.8697,80.2045,79.1346,79.396,2859800.0],["2023-04-13",77.3623,79.0366,75.9574,78.4567,3262200.0],["2023-04-14",78.8651,79.2898,78.2035,79.1019,1883200.0],["2023-04-17",79.4041,79.739,78.8977,79.445,1694000.0],["2023-04-18",79.7472,79.9105,78.6691,79.347,1191900.0],["2023-04-19",78.7671,78.9794,77.9667,78.7181,1034000.0],["2023-04-20",77.7625,78.2607,77.0846,77.6236,1624600.0],["2023-04-21",77.2234,77.3051,76.2597,76.6354,1599000.0],["2023-04-24",76.8804,77.7625,76.5864,77.7053,2226800.0],["2023-04-25",76.521,76.9621,74.1279,74.324,1760200.0],["2023-04-26",73.7686,74.618,73.3929,73.9973,1432200.0],["2023-04-27",74.324,74.8467,73.5725,74.5853,2145200.0],["2023-04-28",76.0636,78.2525,76.0636,77.2724,3711000.0],["2023-05-01",76.864,77.2969,75.8349,76.3822,1889500.0],["2023-05-02",75.4674,75.6961,73.5317,75.0917,1624100.0],["2023-05-03",74.7895,75.2061,73.0253,73.0825,1833400.0],["2023-05-04",72.8947,73.9891,72.2004,73.6951,1470400.0],["2023-05-05",74.9692,75.6389,74.6262,75.4674,1383400.0],["2023-05-08",76.2841,76.2841,74.814,74.9365,955300.0],["2023-05-09",74.3485,75.0427,73.8013,74.5445,1201900.0],["2023-05-10",75.3286,75.5899,73.1233,73.9483,1278200.0],["2023-05-11",72.8293,73.3112,72.0861,72.5026,1798500.0],["2023-05-12",72.8865,73.4419,72.5271,72.9028,1121700.0],["2023-05-15",73.4419,74.0299,72.6251,73.5889,1497300.0],["2023-05-16",73.1152,73.4419,71.8737,72.0452,1101400.0],["2023-05-17",72.6986,73.2213,71.9064,72.8211,1352600.0],["2023-05-18",72.5925,73.6787,72.0616,73.5399,1143100.0],["2023-05-19",74.2831,74.7487,73.7196,74.2341,1652500.0],["2023-05-22",74.2014,74.7813,73.6951,74.0626,1228200.0],["2023-05-23",73.9156,74.8303,73.7114,74.1034,1590800.0],["2023-05-24",74.1933,74.2913,72.96,73.1397,1324200.0],["2023-05-25",72.7885,73.352,71.253,72.5026,2401200.0],["2023-05-26",72.9748,73.1322,72.1795,72.3287,2117200.0],["2023-05-30",72.2955,72.3701,71.1937,71.8399,1714900.0],["2023-05-31",71.1358,71.7819,70.2494,70.8624,5506300.0],["2023-06-01",71.376,72.1547,70.6553,71.7902,1982200.0],["2023-06-02",73.1074,74.8884,72.6849,74.4908,2858900.0],["2023-06-05",74.8222,75.5263,74.2174,74.3251,1842200.0],["2023-06-06",73.5796,74.1263,73.1157,73.7287,3125600.0],["2023-06-07",73.9689,76.5453,73.8778,76.4127,2421600.0],["2023-06-08",76.7524,77.1334,74.35,74.9381,2092200.0],["2023-06-09",74.5819,74.6399,73.1239,73.7452,1777100.0],["2023-06-12",73.737,74.1677,73.0991,73.7701,1523100.0],["2023-06-13",74.6234,76.2056,74.5157,75.1701,1772900.0],["2023-06-14",75.6672,75.8743,74.3334,74.8305,1187600.0],["2023-06-15",74.6648,76.3464,74.35,76.0234,1743700.0],["2023-06-16",76.1393,76.8021,74.9713,76.4127,4145300.0],["2023-06-20",75.0541,75.7086,73.008,74.1015,2012000.0],["2023-06-21",73.7121,74.9299,73.3559,74.0932,1642800.0],["2023-06-22",72.7346,73.4884,71.7819,73.1239,1463500.0],["2023-06-23",72.1878,73.3476,71.7902,73.1736,1713800.0],["2023-06-26",73.3973,74.0683,72.9085,73.9026,1565500.0],["2023-06-27",73.8612,74.8222,73.5878,74.7973,1610700.0],["2023-06-28",74.7062,75.3192,73.6624,75.2447,1206500.0],["2023-06-29",74.789,75.8991,74.3997,75.1038,1467300.0],["2023-06-30",75.7831,76.2056,74.9713,76.0731,1521900.0],["2023-07-03",75.866,76.9015,75.7583,76.7192,1138800.0],["2023-07-05",75.7748,75.8245,74.6068,74.6234,1911700.0],["2023-07-06",73.8695,74.2754,72.8257,73.9109,1391400.0],["2023-07-07",73.2316,75.7748,73.0825,74.9713,1741800.0],["2023-07-10",74.5322,75.9654,74.4328,75.4932,1365700.0],["2023-07-11",75.4849,76.2139,75.1535,76.0482,1164700.0],["2023-07-12",77.0589,77.7796,76.6613,77.1252,2165500.0],["2023-07-13",77.2246,77.4897,76.3299,76.8021,1910500.0],["2023-07-14",76.6778,76.6778,75.079,75.3855,2002100.0],["2023-07-17",74.8056,75.518,74.6648,75.2944,1197500.0],["2023-07-18",74.9961,76.2139,74.963,75.2115,1592100.0],["2023-07-19",75.1038,75.7914,74.9133,75.5926,2892600.0],["2023-07-20",76.3962,76.5287,75.2198,75.5098,2499800.0],["2023-07-21",75.4932,76.0979,74.5571,76.0234,3771900.0],["2023-07-24",75.9488,76.8518,75.0293,75.2281,2296300.0],["2023-07-25",75.8743,78.3015,75.692,77.6553,2659400.0],["2023-07-26",77.4814,78.9642,77.3157,78.6909,1824500.0],["2023-07-27",79.0139,80.9856,78.9063,80.2897,2798500.0],["2023-07-28",80.8861,82.0956,80.8116,81.4909,2060000.0],["2023-07-31",81.7643,82.1122,81.2507,81.8968,3718600.0],["2023-08-01",81.3335,82.2282,80.911,80.9856,1898500.0],["2023-08-02",79.9915,80.6542,79.5276,79.7927,1542800.0],["2023-08-03",79.6849,80.7702,79.1548,79.8838,1767800.0],["2023-08-04",78.84,80.4885,78.3346,79.2873,2378100.0],["2023-08-07",79.6352,81.6897,79.6187,81.4743,1764700.0],["2023-08-08",80.1489,81.8223,79.7347,81.5323,1530900.0],["2023-08-09",82.0128,83.2885,81.9714,82.2944,2658300.0],["2023-08-10",82.7501,83.5619,82.659,83.4211,2365100.0],["2023-08-11",83.1146,83.1974,81.9548,82.1453,2262600.0],["2023-08-14",81.8305,82.5181,81.4992,82.2365,1469700.0],["2023-08-15",81.3169,82.1288,79.7015,79.8258,1655800.0],["2023-08-16",79.3619,80.3311,79.0388,79.6021,1255700.0],["2023-08-17",80.2151,81.4992,79.8755,80.3063,1455500.0],["2023-08-18",79.7926,80.7122,79.7429,80.679,1731200.0],["2023-08-21",80.9193,81.4495,80.5962,81.1098,1665500.0],["2023-08-22",81.3749,81.7477,80.2234,81.0601,1940200.0],["2023-08-23",81.0435,81.0435,79.1879,80.1571,1912900.0],["2023-08-24",79.9335,81.1264,79.8506,80.5879,1793000.0],["2023-08-25",81.1921,81.4523,80.1767,80.9907,2301300.0],["2023-08-28",81.3012,82.3167,81.2089,81.6873,1795300.0],["2023-08-29",81.7376,82.9712,81.4019,82.9041,1382800.0],["2023-08-30",82.8454,83.2817,82.7279,83.0132,1287000.0],["2023-08-31",83.2062,83.5503,82.7027,82.8873,3453500.0],["2023-09-01",83.7097,85.086,83.4496,84.7335,2276700.0],["2023-09-05",84.3559,84.658,82.753,82.8454,2511500.0],["2023-09-06",82.7279,84.0286,82.6859,83.6426,2022900.0],["2023-09-07",83.2398,83.5503,81.511,82.9461,3063700.0],["2023-09-08",83.1307,84.7923,83.1307,83.3992,2173300.0],["2023-09-11",84.5993,85.6399,84.0202,84.1881,2021300.0],["2023-09-12",83.8272,84.7755,83.5587,84.0706,1287200.0],["2023-09-13",84.1545,84.5238,82.3586,82.9461,2560800.0],["2023-09-14",84.0286,84.6916,83.5419,84.4986,2176200.0],["2023-09-15",84.5825,84.7,83.5755,83.9531,3619800.0],["2023-09-18",84.0286,84.9266,83.6929,84.3643,2214500.0],["2023-09-19",84.8091,84.9266,81.2341,82.1656,2977400.0],["2023-09-20",82.4426,83.4328,81.402,81.4271,1470600.0],["2023-09-21",81.167,81.4439,79.9669,80.1348,2400100.0],["2023-09-22",80.3697,80.9572,79.1361,79.6061,2242300.0],["2023-09-25",79.7907,80.2774,79.2536,79.9501,1700200.0],["2023-09-26",79.1109,79.9334,78.406,78.5739,1909000.0],["2023-09-27",79.1781,79.883,78.5822,79.6984,1383800.0],["2023-09-28",79.455,80.1431,78.985,79.3375,1991800.0],["2023-09-29",79.9837,80.1935,79.0018,79.4718,1682800.0],["2023-10-02",79.1949,79.4634,77.4242,78.4228,2100600.0],["2023-10-03",78.0536,79.69,78.0536,78.7081,1500100.0],["2023-10-04",80.0424,80.2187,77.3486,78.4648,2017500.0],["2023-10-05",77.9948,78.5151,75.9304,76.1066,2512400.0],["2023-10-06",76.0563,76.8619,75.1164,76.0227,1953900.0],["2023-10-09",76.1738,78.0452,76.1738,78.0032,1603000.0],["2023-10-10",78.5067,79.4718,78.3557,78.8508,1534100.0],["2023-10-11",78.6578,79.2032,77.6004,78.4983,1648500.0],["2023-10-12",79.069,79.1613,76.778,77.55,1178700.0],["2023-10-13",78.0703,78.9179,77.4577,77.7766,1260700.0],["2023-10-16",78.5403,78.9515,77.8605,78.3892,1044500.0],["2023-10-17",77.7011,79.7487,77.7011,79.5138,1024300.0],["2023-10-18",78.8927,79.5305,78.3137,78.4732,1352000.0],["2023-10-19",78.0452,78.8676,77.5752,77.8354,1059900.0],["2023-10-20",77.7682,77.9109,77.1304,77.2479,1339400.0],["2023-10-23",76.8199,77.315,75.6367,75.6618,1322300.0],["2023-10-24",76.1821,77.6759,75.9556,77.0046,1919500.0],["2023-10-25",76.5262,76.8283,74.7975,74.8898,1574700.0],["2023-10-26",75.2506,75.9052,75.0325,75.4101,1969200.0],["2023-10-27",76.0311,76.6521,74.2352,75.8968,2418400.0],["2023-10-30",76.6437,76.8115,74.4618,76.0311,1840400.0],["2023-10-31",75.8549,76.157,75.2171,75.729,2153900.0],["2023-11-01",76.0395,76.1318,74.294,75.4353,2317200.0],["2023-11-02",75.9556,77.1724,75.7458,77.1724,1763700.0],["2023-11-03",77.7095,78.1375,77.4661,77.7934,1533700.0],["2023-11-06",77.9277,77.9277,76.7864,77.3822,1023400.0],["2023-11-07",76.4927,76.8955,75.9891,76.4591,1502300.0],["2023-11-08",76.5178,76.8619,76.0395,76.5766,1462400.0],["2023-11-09",77.3067,77.6088,76.7444,77.0801,1383000.0],["2023-11-10",77.4829,78.8424,77.4158,78.7333,1555700.0],["2023-11-13",78.1878,79.2116,77.9277,78.6829,1405700.0],["2023-11-14",79.7235,81.3012,79.6061,80.8732,2251800.0],["2023-11-15",80.8733,82.5852,80.7222,81.6033,2399300.0],["2023-11-16",81.3432,81.8803,79.925,80.7558,2646400.0],["2023-11-17",81.3516,81.6117,80.7054,81.595,1619300.0],["2023-11-20",81.6957,81.6957,80.8313,80.8565,1932700.0],["2023-11-21",80.7977,81.0579,80.2103,80.2858,2026400.0],["2023-11-22",79.6061,79.9669,78.5739,79.69,2538400.0],["2023-11-24",79.8941,80.5914,79.7835,80.0471,821600.0],["2023-11-27",79.8771,79.9876,78.8396,79.1542,1865800.0],["2023-11-28",79.3158,80.1492,77.8446,79.8601,2222500.0],["2023-11-29",79.9281,80.9145,79.724,79.9366,1708500.0],["2023-11-30",80.0642,81.1441,79.826,80.872,3214400.0],["2023-12-01",80.8465,81.969,80.5064,81.2122,1654600.0],["2023-12-04",80.9656,81.5864,79.775,80.0131,2592500.0],["2023-12-05",79.5794,79.9281,78.2358,78.9331,1768500.0],["2023-12-06",79.1457,79.9026,78.3634,78.6015,1617900.0],["2023-12-07",78.9672,79.0692,78.0402,78.3889,2425600.0],["2023-12-08",78.627,80.0812,78.5079,78.729,1391600.0],["2023-12-11",78.661,79.8345,78.5249,78.8311,1840700.0],["2023-12-12",78.661,78.729,77.649,77.9212,1438300.0],["2023-12-13",77.3854,79.2223,77.0453,79.1712,1725600.0],["2023-12-14",79.622,81.2207,79.5879,80.4468,2879400.0],["2023-12-15",81.0591,81.3483,80.1832,80.804,4263700.0],["2023-12-18",81.4418,82.0201,80.821,81.2122,1677800.0],["2023-12-19",81.2972,82.4537,81.2207,82.4367,1431100.0],["2023-12-20",82.2326,82.6749,81.4758,81.5098,1966800.0],["2023-12-21",82.0541,82.2667,81.4673,82.0115,985500.0],["2023-12-22",82.3772,82.6323,81.4928,81.6884,1243200.0],["2023-12-26",81.7309,82.5303,81.7309,82.2156,1154500.0],["2023-12-27",82.1051,82.4452,81.8245,82.0371,928400.0],["2023-12-28",81.7224,82.1476,81.3482,81.3738,795600.0],["2023-12-29",81.1782,81.3822,80.6594,80.855,998500.0],["2024-01-02",80.6424,82.5048,80.4468,82.1306,1959700.0],["2024-01-03",82.4452,83.1256,80.9996,82.1051,2232700.0],["2024-01-04",81.986,83.1001,81.6204,81.7139,1450300.0],["2024-01-05",81.5353,82.4793,81.4503,82.3772,1482200.0],["2024-01-08",82.6153,82.6323,81.6714,82.1986,1170900.0],["2024-01-09",81.4503,81.5523,80.5064,80.9315,2016000.0],["2024-01-10",79.9366,80.753,79.6134,80.2172,1384900.0],["2024-01-11",80.2257,80.5659,79.1202,80.5404,1695600.0],["2024-01-12",81.1186,81.4843,79.9706,80.3023,1161300.0],["2024-01-16",79.9536,80.3533,79.1712,79.9111,1795600.0],["2024-01-17",78.8736,78.9586,78.3719,78.8311,1730900.0],["2024-01-18",78.9927,79.4944,78.1338,79.3498,1339000.0],["2024-01-19",79.3413,79.741,78.4994,79.4178,1131300.0],["2024-01-22",79.1882,80.0727,78.8396,79.7325,1384300.0],["2024-01-23",80.2853,81.5353,80.1577,80.4298,1288200.0],["2024-01-24",79.9706,80.6764,79.4264,79.4434,1672000.0],["2024-01-25",80.3363,81.1526,79.8516,81.1186,2081100.0],["2024-01-26",81.85,81.9435,80.6679,81.1526,1313200.0],["2024-01-29",80.8975,81.1016,80.2427,81.0166,1016800.0],["2024-01-30",80.4723,81.6204,80.4723,81.3397,1180800.0],["2024-01-31",81.4928,81.4928,79.7835,80.0386,2451400.0],["2024-02-01",80.2342,80.6084,79.4349,80.4553,2336500.0],["2024-02-02",78.7461,79.4944,77.8106,78.9672,3034800.0],["2024-02-05",78.0742,79.809,77.8957,79.2138,2507000.0],["2024-02-06",79.3328,80.7955,79.1712,80.3363,2029900.0],["2024-02-07",80.787,80.8125,79.8686,80.3363,1911600.0],["2024-02-08",80.3618,80.9145,80.0046,80.77,1747800.0],["2024-02-09",80.5999,81.1442,80.2513,81.1272,1677100.0],["2024-02-12",81.2887,83.032,81.1271,82.0626,2521500.0],["2024-02-13",81.4843,81.4843,79.5539,80.5574,2276300.0],["2024-02-14",80.6254,81.2122,80.1747,80.4808,1669300.0],["2024-02-15",80.5999,83.032,80.5149,82.8875,1533700.0],["2024-02-16",83.2106,83.8314,82.6238,83.083,1869600.0],["2024-02-20",82.4282,83.1086,81.6714,81.867,1790500.0],["2024-02-21",82.3602,83.0831,81.884,82.8109,1514300.0],["2024-02-22",82.8279,83.8569,82.6238,83.5848,2323100.0],["2024-02-23",83.7123,84.6903,83.5507,84.4181,1918600.0],["2024-02-26",84.2056,84.4947,83.6103,84.0355,1474100.0],["2024-02-27",84.2736,84.4096,83.4232,84.1885,1850400.0],["2024-02-28",83.9249,84.6988,83.5337,84.01,1894300.0],["2024-02-29",84.1885,85.5322,83.8399,85.277,3195200.0],["2024-03-01",85.0015,85.8454,84.8293,85.6387,1898300.0],["2024-03-04",86.1123,88.6354,85.7851,87.5418,3839900.0],["2024-03-05",86.9821,88.136,86.9821,87.3868,1834300.0],["2024-03-06",87.361,88.5493,85.9143,86.0348,3119700.0],["2024-03-07",86.8184,87.1284,85.2598,85.2684,2121100.0],["2024-03-08",85.3804,85.8454,85.079,85.1995,1797500.0],["2024-03-11",85.1737,87.5418,85.1306,86.6807,2709100.0],["2024-03-12",86.7668,87.2146,86.5601,86.5687,2600500.0],["2024-03-13",87.1629,88.2996,87.1629,87.5849,2721200.0],["2024-03-14",86.7323,87.2749,85.5182,86.1123,2677500.0],["2024-03-15",85.6818,87.1974,85.6818,86.0348,7150200.0],["2024-03-18",86.431,87.094,85.9315,85.9832,1934100.0],["2024-03-19",86.0951,86.1123,85.3718,85.9659,2395100.0],["2024-03-20",85.4234,88.2565,85.2512,88.0843,2946600.0],["2024-03-21",88.4718,88.4718,86.9046,87.1887,1462000.0],["2024-03-22",87.2921,87.7054,86.6548,86.9562,1230600.0],["2024-03-25",87.0165,87.2404,86.3621,86.5343,1400000.0],["2024-03-26",87.7829,87.8001,86.7237,87.094,2552400.0],["2024-03-27",87.6796,88.6785,87.4385,88.6526,2273700.0],["2024-03-28",88.7302,88.954,87.9465,88.0757,1962100.0],["2024-04-01",87.9035,88.0499,87.1026,87.8949,1319000.0],["2024-04-02",89.3415,89.8582,88.601,89.7118,2108500.0],["2024-04-03",90.2457,91.3996,90.2457,91.1585,2178300.0],["2024-04-04",91.7441,91.8732,89.5568,89.9013,1626800.0],["2024-04-05",90.1252,90.4438,89.2382,90.2285,1081600.0],["2024-04-08",90.3577,90.6505,89.2727,89.4104,1764300.0],["2024-04-09",89.9615,90.8399,89.6429,90.2113,956400.0],["2024-04-10",89.2985,90.2974,88.6182,89.1521,1425400.0],["2024-04-11",89.1263,89.376,88.3685,88.6182,1071100.0],["2024-04-12",88.3426,88.9971,87.1715,87.4298,1427800.0],["2024-04-15",87.9724,88.3771,85.7851,86.5085,1240400.0],["2024-04-16",86.164,86.1898,84.9929,85.3804,1371800.0],["2024-04-17",85.9573,86.3534,85.3718,85.854,1730000.0],["2024-04-18",86.6032,86.6032,85.1651,85.5957,1954600.0],["2024-04-19",85.8454,86.8184,85.3976,86.7496,2027300.0],["2024-04-22",86.5687,87.0854,85.8109,86.6204,1513500.0],["2024-04-23",85.8798,86.939,85.7851,86.586,1093900.0],["2024-04-24",86.1468,86.8098,85.8971,86.784,1127500.0],["2024-04-25",86.7065,86.9735,85.4148,85.8368,1717900.0],["2024-04-26",87.2576,88.3082,86.7582,87.9465,2651700.0],["2024-04-29",88.3082,88.5407,86.9218,87.5762,1853100.0],["2024-04-30",87.0423,87.3351,85.9918,86.0865,2443600.0],["2024-05-01",86.3707,86.7754,85.2598,85.699,1935700.0],["2024-05-02",86.0176,86.5515,84.812,85.0618,1597500.0],["2024-05-03",85.3287,85.9143,85.1651,85.3545,1507000.0],["2024-05-06",86.1123,86.5343,85.4665,85.8884,1621000.0],["2024-05-07",86.2071,88.3599,85.7421,87.361,2684600.0],["2024-05-08",86.8787,92.1574,86.5343,87.9896,3123200.0],["2024-05-09",88.024,88.7129,87.3179,87.516,1941400.0],["2024-05-10",87.9465,88.2135,87.0337,87.2921,1447000.0],["2024-05-13",87.4729,87.9121,87.0768,87.249,975800.0],["2024-05-14",87.3437,87.7829,87.1543,87.4212,1166300.0],["2024-05-15",87.6796,87.7829,86.0607,86.3448,1174500.0],["2024-05-16",86.1123,86.5429,85.8454,86.0607,1247900.0],["2024-05-17",86.6462,86.9821,86.3018,86.896,1280400.0],["2024-05-20",86.896,86.9562,86.0348,86.1984,1141100.0],["2024-05-21",86.1037,86.4912,85.8368,86.2329,947500.0],["2024-05-22",85.4493,85.6473,84.1317,84.8379,1720500.0],["2024-05-23",84.812,84.812,83.8045,83.8906,1185100.0],["2024-05-24",84.5795,84.9326,84.2868,84.8551,1370500.0],["2024-05-28",84.9412,86.0779,84.7173,85.0015,1860700.0],["2024-05-29",84.4073,84.4934,83.3309,83.374,1166200.0],["2024-05-30",83.4601,84.0543,83.2706,83.7873,951900.0],["2024-05-31",83.7873,85.7248,83.684,85.6129,2789500.0],["2024-06-03",85.3597,85.482,82.4705,83.3608,2770300.0],["2024-06-04",82.7062,83.1775,82.3657,82.4268,1713800.0],["2024-06-05",82.3134,83.2735,82.1912,82.9768,1725400.0],["2024-06-06",82.8022,83.5616,82.7585,83.1339,1237200.0],["2024-06-07",82.7149,84.4694,82.6363,83.8496,1652000.0],["2024-06-10",83.0728,83.8147,82.0428,83.4132,1900000.0],["2024-06-11",83.1688,84.0853,82.7585,84.0853,1439500.0],["2024-06-12",85.2637,85.7613,83.5179,83.7187,1447600.0],["2024-06-13",83.387,83.7362,82.4268,83.4132,1430100.0],["2024-06-14",82.8458,83.3957,81.4492,81.65,1395300.0],["2024-06-17",81.5714,82.0864,80.8033,82.0079,1336700.0],["2024-06-18",82.4879,83.4918,82.0602,83.2561,1704600.0],["2024-06-20",83.1251,83.8147,82.3395,82.968,1951900.0],["2024-06-21",82.7411,83.2299,82.0777,83.1077,4420200.0],["2024-06-24",83.3521,85.3074,83.3434,85.1241,1911900.0],["2024-06-25",84.8098,85.2375,83.0902,83.3434,1583200.0],["2024-06-26",82.8982,83.7798,82.488,83.6052,1379000.0],["2024-06-27",83.5529,84.1813,83.2212,83.6489,2398800.0],["2024-06-28",83.8322,84.6614,83.2997,83.5005,3049100.0],["2024-07-01",83.7798,84.4519,82.2784,82.6101,1339900.0],["2024-07-02",82.776,83.099,82.2348,82.8633,1281900.0],["2024-07-03",82.8022,83.5441,82.7498,83.0728,595900.0],["2024-07-05",82.4967,82.8458,81.1786,81.6849,1348000.0],["2024-07-08",82.0166,82.8109,81.842,82.4443,1271100.0],["2024-07-09",82.034,82.4443,81.1437,81.3532,1100600.0],["2024-07-10",81.65,81.9555,80.0089,81.0477,2211600.0],["2024-07-11",81.4405,82.5665,81.1437,82.1912,1885400.0],["2024-07-12",82.7585,83.4394,82.1388,82.9768,1152100.0],["2024-07-15",83.0466,83.9457,82.68,83.4918,1087500.0],["2024-07-16",83.3958,85.4907,83.2474,85.3336,1102200.0],["2024-07-17",85.5954,86.704,85.4121,86.189,1526900.0],["2024-07-18",85.6653,87.0881,85.6653,85.7089,1009400.0],["2024-07-19",85.7264,85.9708,84.1202,84.6702,1344400.0],["2024-07-22",84.6702,85.4907,84.0417,85.0804,1124700.0],["2024-07-23",84.6702,84.8797,83.4568,83.8671,1309700.0],["2024-07-24",84.129,84.5305,83.1513,83.1688,915800.0],["2024-07-25",81.9293,85.1328,81.4667,84.321,1325600.0],["2024-07-26",84.3734,85.1503,84.1028,84.8971,1113500.0],["2024-07-29",85.2375,85.2375,84.4083,85.0106,1099000.0],["2024-07-30",85.0019,86.1977,84.8447,85.77,1155800.0],["2024-07-31",86.3374,87.6904,86.3374,86.8175,1629800.0],["2024-08-01",86.9659,87.5158,84.8535,85.6653,1663500.0],["2024-08-02",83.0466,84.1028,81.3706,82.3919,2611700.0],["2024-08-05",80.6811,81.3008,79.7907,80.7945,2192100.0],["2024-08-06",82.0602,84.7662,81.8333,83.4132,2528500.0],["2024-08-07",84.3559,85.6216,82.7585,82.7847,1912500.0],["2024-08-08",83.2386,84.3734,83.1688,83.9719,1226300.0],["2024-08-09",83.8846,84.9495,83.2735,84.548,1431900.0],["2024-08-12",84.8447,84.9582,83.2997,83.5703,1022200.0],["2024-08-13",83.5092,84.4432,83.3172,84.3472,905200.0],["2024-08-14",84.4607,85.1066,83.6925,83.9631,903400.0],["2024-08-15",85.1066,85.9533,84.8185,85.0542,1074200.0],["2024-08-16",84.8535,85.1939,84.3821,84.7313,3472400.0],["2024-08-19",84.9757,85.2725,84.4258,84.6352,1462800.0],["2024-08-20",84.3385,84.8535,84.2163,84.2861,1707300.0],["2024-08-21",84.8884,85.1153,84.3821,84.5916,1050800.0],["2024-08-22",84.644,84.8884,83.8496,84.0941,2182700.0],["2024-08-23",84.6091,86.0057,84.548,85.7962,2222900.0],["2024-08-26",86.5926,87.9289,86.2918,86.6104,1330900.0],["2024-08-27",86.5484,86.6723,85.9555,86.4688,1138700.0],["2024-08-28",85.7873,86.5572,85.513,86.4776,1267000.0],["2024-08-29",87.0794,87.628,85.9466,86.8758,1194900.0],["2024-08-30",86.8316,87.5484,86.2121,87.3448,3213500.0],["2024-09-03",86.1856,86.5838,84.2829,84.7077,1784400.0],["2024-09-04",85.0882,85.3891,83.8139,83.9555,1714100.0],["2024-09-05",84.1767,84.1944,82.9201,83.3891,1584300.0],["2024-09-06",83.2298,83.9466,82.1413,82.7343,2257100.0],["2024-09-09",82.8139,84.3891,82.8139,83.8758,2138800.0],["2024-09-10",83.867,83.9112,82.6811,82.9997,1789600.0],["2024-09-11",83.1502,83.3803,81.5484,83.1502,1606800.0],["2024-09-12",83.0705,83.3714,81.9024,83.0617,1315100.0],["2024-09-13",83.575,83.8935,82.336,82.4599,2321700.0],["2024-09-16",82.8581,83.8935,82.6281,83.2564,1412800.0],["2024-09-17",83.4865,84.6634,83.4157,84.0617,1161800.0],["2024-09-18",84.3095,84.6634,83.0263,83.1325,2483000.0],["2024-09-19",84.513,85.5926,83.628,85.0351,2768000.0],["2024-09-20",83.9201,84.1679,82.4068,83.221,8485500.0],["2024-09-23",83.4599,84.336,82.6281,82.8316,3126300.0],["2024-09-24",83.8935,85.3891,83.8139,85.044,2283100.0],["2024-09-25",85.1944,85.3006,83.6458,83.9466,2044500.0],["2024-09-26",84.7165,85.2652,84.336,85.0528,2364600.0],["2024-09-27",85.8493,86.3714,85.1679,85.336,2075000.0],["2024-09-30",85.5218,86.1944,84.3626,84.867,1708700.0],["2024-10-01",84.7342,85.4157,84.5042,84.7873,2143300.0],["2024-10-02",85.0882,85.4953,84.221,84.3183,1769300.0],["2024-10-03",84.1502,84.3626,83.3449,83.9555,1907800.0],["2024-10-04",84.8493,85.6723,84.7166,85.6192,1729000.0],["2024-10-07",85.2652,85.4157,84.2033,84.4157,1528400.0],["2024-10-08",83.4068,83.7165,82.8935,83.2741,1913300.0],["2024-10-09",83.1856,83.9112,83.1413,83.4245,1463200.0],["2024-10-10",83.5307,84.3006,83.0528,83.7696,1636600.0],["2024-10-11",83.7165,84.3095,82.982,82.9997,1766600.0],["2024-10-14",82.9112,83.0086,82.2298,82.69,1797500.0],["2024-10-15",81.9289,82.3891,81.2121,81.4776,2170400.0],["2024-10-16",81.513,82.3272,81.1236,81.3449,1798200.0],["2024-10-17",81.7254,81.9732,80.6281,81.0528,1713700.0],["2024-10-18",81.5307,81.5396,80.3626,80.9643,1669600.0],["2024-10-21",81.0528,81.0971,79.2918,79.4157,1956700.0],["2024-10-22",79.4245,79.5484,78.4599,79.2121,1530000.0],["2024-10-23",78.5573,78.8936,78.044,78.6458,1753700.0],["2024-10-24",79.2033,79.2033,77.7343,78.3095,1663700.0],["2024-10-25",78.0794,78.3626,77.3537,77.4334,2086400.0],["2024-10-28",77.2918,77.7343,76.8759,77.6281,1645300.0],["2024-10-29",77.3449,77.5042,76.9467,77.1502,1750100.0],["2024-10-30",77.0617,78.0175,76.7608,77.1236,1793900.0],["2024-10-31",77.1413,77.6192,76.8405,76.8582,3521100.0],["2024-11-01",77.1679,78.575,75.7874,76.6015,2468900.0],["2024-11-04",75.9378,76.4334,74.3714,74.5042,3501200.0],["2024-11-05",74.4511,75.575,73.7697,75.5484,3562800.0],["2024-11-06",77.513,78.0529,75.6369,76.4865,3842600.0],["2024-11-07",76.7343,77.4865,76.4511,77.2829,2417100.0],["2024-11-08",76.1944,76.5042,74.7697,75.4865,3327900.0],["2024-11-11",75.3891,75.9732,74.9644,75.1945,1958800.0],["2024-11-12",75.0263,75.3183,73.8759,73.9821,1948500.0],["2024-11-13",73.7785,74.1591,73.4688,73.8405,1388600.0],["2024-11-14",73.9998,74.0971,72.7431,73.0617,1938900.0],["2024-11-15",73.1325,73.7343,72.8051,73.1414,2236300.0],["2024-11-18",73.6104,73.867,73.2387,73.6281,1712300.0],["2024-11-19",72.9998,73.221,72.4865,72.7431,2364500.0],["2024-11-20",72.7431,73.0794,72.0794,72.9909,2305900.0],["2024-11-21",73.0529,73.6546,72.69,73.2741,3462400.0],["2024-11-22",73.0263,74.5573,72.929,74.221,3268400.0],["2024-11-25",74.7785,75.4422,74.1768,74.3891,5618300.0],["2024-11-26",74.2476,74.2741,72.221,72.69,3046700.0],["2024-11-27",72.7962,73.8936,72.7166,73.4865,2625500.0],["2024-11-29",73.5042,73.8582,73.2122,73.752,1683300.0],["2024-12-02",73.698,74.0488,72.9065,73.7969,1844600.0],["2024-12-03",73.9678,73.9858,72.5108,72.6547,2453800.0],["2024-12-04",71.9532,71.9532,69.5967,70.1094,5921500.0],["2024-12-05",69.9295,70.2443,68.5534,69.6237,4741400.0],["2024-12-06",69.8035,70.1273,68.3375,68.7063,4269800.0],["2024-12-09",69.6596,70.9458,69.075,69.5337,3301200.0],["2024-12-10",69.156,70.5501,68.4904,69.8305,3802900.0],["2024-12-11",69.5607,69.8215,68.6433,68.7602,2836000.0],["2024-12-12",68.3555,69.3898,68.3555,68.5174,2418700.0],["2024-12-13",68.5354,68.5444,67.3841,68.0587,2606100.0],["2024-12-16",67.4561,68.4814,67.0963,67.1683,3125500.0],["2024-12-17",67.4561,68.6703,67.4561,67.8518,2889400.0],["2024-12-18",67.7799,69.102,67.2402,67.2762,4329400.0],["2024-12-19",67.2402,67.8788,65.6213,65.6303,4604200.0],["2024-12-20",65.6303,66.8894,65.6033,66.107,6761100.0],["2024-12-23",66.2689,66.7545,65.7652,66.5657,2740500.0],["2024-12-24",66.2599,66.8715,66.017,66.6646,1016400.0],["2024-12-26",66.4487,67.3032,66.3948,66.8715,1758700.0],["2024-12-27",66.7365,67.4741,66.4937,66.6826,1654900.0],["2024-12-30",66.4757,66.5836,65.5943,65.8191,2254200.0],["2024-12-31",65.8371,67.0603,65.7112,66.7995,2268700.0],["2025-01-02",66.9614,67.609,65.3425,65.4594,2888300.0],["2025-01-03",65.6123,65.9271,64.9467,65.4504,3663300.0],["2025-01-06",65.8821,66.6646,65.7922,66.4307,3073900.0],["2025-01-07",66.1519,67.4021,66.098,66.4667,2819300.0],["2025-01-08",65.8911,66.107,64.9467,65.6842,1867000.0],["2025-01-10",65.4774,65.7382,64.9557,65.1896,3955800.0],["2025-01-13",65.3874,67.627,65.2885,67.591,3653200.0],["2025-01-14",67.8158,68.1486,67.1952,67.7349,2353400.0],["2025-01-15",68.4095,68.7602,68.0947,68.4274,1973200.0],["2025-01-16",68.1126,69.174,67.8068,68.9221,2775300.0],["2025-01-17",69.3808,69.8845,69.165,69.5247,1866500.0],["2025-01-21",69.9924,70.604,69.6057,69.9115,2361400.0],["2025-01-22",69.6776,70.1813,69.3089,69.3269,1911900.0],["2025-01-23",69.5517,69.8035,69.075,69.5787,3684500.0],["2025-01-24",69.7406,70.1363,69.147,69.5787,1644500.0],["2025-01-27",70.0554,70.8109,69.6596,70.7569,2372400.0],["2025-01-28",70.9188,71.4045,70.1903,70.4331,1878100.0],["2025-01-29",69.9654,70.8019,69.8125,70.0284,1726300.0],["2025-01-30",69.5967,69.9115,66.8715,68.4634,3623700.0],["2025-01-31",70.0104,71.1437,67.6,68.0857,6488700.0],["2025-02-03",67.2582,68.7872,65.9001,68.6253,3461600.0],["2025-02-04",69.1919,71.0268,69.066,70.3702,3934500.0],["2025-02-05",69.8575,70.0284,69.075,69.2459,3073000.0],["2025-02-06",69.5697,70.1004,69.3808,69.9295,2050700.0],["2025-02-07",70.1813,70.3522,68.7512,68.9041,2164900.0],["2025-02-10",69.5427,69.6327,67.9058,68.2116,2263100.0],["2025-02-11",68.3105,68.8502,67.7529,68.7332,3302100.0],["2025-02-12",68.1756,68.4904,67.9148,68.2566,2009100.0],["2025-02-13",68.4184,69.0031,68.1306,68.5713,1891700.0],["2025-02-14",69.2999,70.3612,68.9581,68.9851,1481300.0],["2025-02-18",69.4798,70.622,69.2009,70.3522,2343900.0],["2025-02-19",69.066,70.2083,68.8592,69.7046,1856700.0],["2025-02-20",69.6776,70.2892,69.5157,69.8036,1725400.0],["2025-02-21",69.8665,70.2173,68.9131,69.2189,2443700.0],["2025-02-24",69.075,69.7766,68.3555,69.5337,1897800.0],["2025-02-25",69.8665,70.4511,69.4438,69.8215,2241000.0],["2025-02-26",70.0554,70.1543,68.0497,68.5354,1581400.0],["2025-02-27",68.1037,69.021,67.1503,68.3465,1491600.0],["2025-02-28",68.4634,69.3269,68.3465,69.102,3770600.0],["2025-03-03",70.0374,70.0374,65.981,66.026,3387300.0],["2025-03-04",66.2149,67.3571,65.5313,66.08,4321000.0],["2025-03-05",66.9344,68.9221,66.8984,68.5444,3081300.0],["2025-03-06",67.8158,68.6343,67.4021,68.2745,2104700.0],["2025-03-07",67.8608,69.9025,67.618,69.7046,3224000.0],["2025-03-10",70.2995,71.7639,69.8785,70.0524,3319400.0],["2025-03-11",70.4368,70.4734,66.9406,67.6911,3878000.0],["2025-03-12",67.5813,67.6728,65.8789,66.0711,2844600.0],["2025-03-13",65.8972,67.6362,65.7233,66.4555,2513200.0],["2025-03-14",67.5904,68.2128,67.2518,67.865,1941900.0],["2025-03-17",67.7368,69.1555,67.7368,68.7802,2365200.0],["2025-03-18",69.0456,69.2104,68.3501,68.7253,1929800.0],["2025-03-19",68.6612,68.9633,67.1328,67.4165,2543100.0],["2025-03-20",66.9772,66.9772,66.1535,66.5287,2642600.0],["2025-03-21",65.9613,66.0711,64.7532,65.4854,12985500.0],["2025-03-24",65.8972,66.3548,65.3298,65.8606,3432100.0],["2025-03-25",65.8789,66.007,63.8745,63.9295,3030700.0],["2025-03-26",63.9386,65.0918,63.8928,65.0369,3025800.0],["2025-03-27",64.3871,65.3298,64.1583,64.9362,3278000.0],["2025-03-28",64.8905,65.284,63.8288,63.902,2586500.0],["2025-03-31",63.4901,64.982,63.2888,64.4328,3708300.0],["2025-04-01",63.9203,64.14,63.2613,64.1033,3634300.0],["2025-04-02",63.4444,64.8264,63.4352,64.6616,2495900.0],["2025-04-03",62.2454,62.8495,57.5868,57.7607,6910000.0],["2025-04-04",55.4818,55.555,52.6903,53.0656,7972500.0],["2025-04-07",50.8507,54.6306,49.5236,51.8025,7519900.0],["2025-04-08",54.0998,54.5299,48.0501,48.7182,7185400.0],["2025-04-09",48.0501,56.3787,46.7779,54.7588,11315900.0],["2025-04-10",53.0473,53.1113,48.7822,49.7341,7793200.0],["2025-04-11",49.4595,52.1503,48.3246,52.068,5784300.0],["2025-04-14",53.3584,53.6239,51.2076,52.5805,4338600.0],["2025-04-15",52.251,52.8001,51.6744,51.8941,4167200.0],["2025-04-16",51.9032,52.6903,50.7775,51.1985,4007700.0],["2025-04-17",51.5554,52.6079,51.3907,51.9581,4040300.0],["2025-04-21",52.0313,52.1229,50.8781,51.528,3981600.0],["2025-04-22",52.3517,53.3859,52.2327,53.212,3194400.0],["2025-04-23",54.9144,55.8845,52.6812,52.8825,3628200.0],["2025-04-24",53.093,54.6032,52.6903,54.2279,3932200.0],["2025-04-25",52.672,54.8045,52.3151,54.4018,4638600.0],["2025-04-28",54.7313,55.6923,53.1388,53.7428,4556600.0],["2025-04-29",53.2669,53.9625,52.8825,53.8435,4035100.0],["2025-04-30",52.8093,53.3859,52.3425,53.2761,3434400.0],["2025-05-01",53.1479,54.0357,52.9374,53.3676,3638900.0],["2025-05-02",53.935,54.4201,53.1662,53.4317,3085200.0],["2025-05-05",52.5347,53.2212,51.3449,51.4456,3800900.0],["2025-05-06",51.3449,52.0222,51.0703,51.1527,3071500.0],["2025-05-07",51.5737,51.5737,50.4846,50.8965,3232400.0],["2025-05-08",51.4639,53.3218,51.3083,52.37,2816300.0],["2025-05-09",52.7544,53.514,51.9032,52.1046,3749600.0],["2025-05-12",55.4909,57.2482,55.372,55.5367,4294200.0],["2025-05-13",55.4635,56.0126,54.8686,55.2255,3190700.0],["2025-05-14",54.951,55.0608,53.7978,54.1547,3996500.0],["2025-05-15",53.3859,53.7154,52.7544,53.4683,3317500.0],["2025-05-16",53.4774,54.8137,52.9923,54.7038,6188300.0],["2025-05-19",53.7978,54.3194,53.2761,54.1639,2767000.0],["2025-05-20",54.1272,54.3286,53.3127,53.5598,2632700.0],["2025-05-21",53.2486,53.3218,51.7293,51.7568,3405000.0],["2025-05-22",51.4639,51.8574,50.8232,51.5554,2617400.0],["2025-05-23",51.0612,51.4639,50.6127,51.3724,3017100.0],["2025-05-27",52.5439,53.1754,52.3059,53.0564,4326800.0],["2025-05-28",53.2669,53.6605,52.1595,52.2327,5112700.0],["2025-05-29",53.0198,53.4134,51.9124,52.7269,4587800.0],["2025-05-30",51.9398,52.4432,51.2076,51.7019,5855700.0],["2025-06-02",51.7206,51.7488,50.5669,51.064,5028700.0],["2025-06-03",51.064,52.5929,49.8634,52.2459,4052800.0],["2025-06-04",52.1146,52.6117,51.9926,52.5367,3303000.0],["2025-06-05",52.9869,53.0995,52.0114,52.1521,3807900.0],["2025-06-06",52.8837,53.409,52.4616,53.0338,3664000.0],["2025-06-09",53.7467,55.632,53.606,54.8535,6676800.0],["2025-06-10",55.6602,57.4517,55.3506,56.8233,7669300.0],["2025-06-11",57.3016,57.4236,56.57,57.3298,4614200.0],["2025-06-12",56.5888,56.9921,56.0635,56.4012,4090500.0],["2025-06-13",56.3261,57.8644,56.0916,56.373,5099500.0],["2025-06-16",57.0578,57.4986,56.3074,57.4236,4002200.0],["2025-06-17",57.1985,57.583,55.829,55.8947,3986600.0],["2025-06-18",55.8759,56.1854,54.9473,55.0036,4149000.0],["2025-06-20",55.3225,55.4538,54.1594,54.7222,7968700.0],["2025-06-23",54.4126,54.8535,53.2026,53.7842,4190200.0],["2025-06-24",54.3845,54.8535,54.0468,54.7128,3153200.0],["2025-06-25",54.4971,54.6659,53.7936,53.9155,3081600.0],["2025-06-26",54.3657,54.9285,54.1594,54.7785,2178800.0],["2025-06-27",55.0786,55.8102,54.3657,55.0317,4104600.0],["2025-06-30",54.6847,54.9848,53.9155,54.2719,3971600.0],["2025-07-01",54.1688,57.8644,53.9343,57.4048,4525800.0],["2025-07-02",58.1552,58.9806,56.8889,58.6805,4245600.0],["2025-07-03",58.6992,58.8868,57.9864,58.1646,1962900.0],["2025-07-07",57.5174,58.1646,56.4199,56.964,2982200.0],["2025-07-08",57.3204,60.4064,57.2172,59.7498,4052000.0],["2025-07-09",60.2657,62.0385,59.8154,60.8191,3591100.0],["2025-07-10",60.5002,62.2917,60.2657,61.2693,2650100.0],["2025-07-11",60.2751,60.8285,59.5622,60.5471,2539900.0],["2025-07-14",60.0124,60.594,58.7743,59.1307,3447400.0],["2025-07-15",59.6091,60.0312,58.5023,58.5679,2086700.0],["2025-07-16",58.6992,58.9431,57.5924,58.5492,1957700.0],["2025-07-17",58.4366,59.534,58.1552,59.3746,2338800.0],["2025-07-18",59.9186,59.9374,58.7555,59.2902,2229800.0],["2025-07-21",59.8154,60.2282,58.718,58.7649,3106600.0],["2025-07-22",58.9994,61.9541,58.9431,61.3538,5419700.0],["2025-07-23",62.4418,63.3141,62.0479,63.0515,3572300.0],["2025-07-24",58.7555,59.1495,56.0823,56.9358,9569200.0],["2025-07-25",57.2172,60.2094,56.7576,60.0406,5730600.0],["2025-07-28",59.928,60.0593,58.6242,58.9806,4637400.0],["2025-07-29",58.5116,58.915,57.5737,58.6054,2757500.0],["2025-07-30",58.3334,58.3991,54.9848,55.2005,6287300.0],["2025-07-31",54.9285,55.1255,54.0656,54.3376,9066500.0],["2025-08-01",53.9812,54.0187,50.0885,50.1073,10555300.0],["2025-08-04",50.9515,51.1953,47.6216,47.7436,10119300.0],["2025-08-05",48.2688,49.4507,47.8092,48.7566,7099700.0],["2025-08-06",49.3288,49.6008,46.2146,46.4773,7469400.0],["2025-08-07",47.4809,48.3063,46.3741,47.0588,5210500.0],["2025-08-08",47.162,47.162,45.8676,46.0177,3648600.0],["2025-08-11",46.1771,47.0588,44.6013,45.3423,6568700.0],["2025-08-12",45.5299,47.4715,45.4361,47.1526,5180500.0],["2025-08-13",47.0682,49.6852,47.0494,49.6477,5084500.0],["2025-08-14",48.7566,50.1448,48.0718,50.0041,4033400.0],["2025-08-15",50.3981,50.8014,49.9384,50.0698,2660300.0],["2025-08-18",49.9009,50.323,49.5257,49.6664,3366300.0],["2025-08-19",50.0979,51.064,49.976,50.4825,3206800.0],["2025-08-20",50.5388,52.2177,50.4543,51.8988,4319400.0],["2025-08-21",51.6268,52.2271,51.1672,52.0302,4357700.0],["2025-08-22",52.3397,55.3694,52.2928,55.1255,7925300.0],["2025-08-25",54.5973,54.9046,53.829,54.7894,3493300.0],["2025-08-26",54.5013,54.9815,54.0691,54.3572,3206300.0],["2025-08-27",54.3476,54.7125,53.5025,54.0499,3179000.0],["2025-08-28",54.338,54.4628,53.0223,53.6465,3336700.0],["2025-08-29",53.8674,55.1159,53.733,54.1171,3499700.0],["2025-09-02",53.3872,53.8098,52.4653,53.6273,4808000.0],["2025-09-03",53.1375,53.7138,51.9275,52.0427,4359000.0],["2025-09-04",51.6201,52.5613,50.8326,52.1483,4495700.0],["2025-09-05",52.1291,54.0691,51.7546,52.8974,4226100.0],["2025-09-08",52.6189,52.6189,50.5925,52.4653,3874800.0],["2025-09-09",52.6766,53.1279,51.697,52.2348,3566200.0],["2025-09-10",52.0235,52.859,51.8026,52.2444,3565600.0],["2025-09-11",52.206,53.5985,52.0235,53.272,6398000.0],["2025-09-12",53.2336,53.877,52.6573,53.0319,4852400.0],["2025-09-15",53.5409,53.6273,50.3524,50.4965,6260500.0],["2025-09-16",50.8518,51.5625,50.4293,50.5637,5786000.0],["2025-09-17",50.5925,52.9839,50.2276,51.3993,7335600.0],["2025-09-18",52.0619,52.2156,50.4197,50.6021,4546400.0],["2025-09-19",50.4101,50.6021,49.6034,49.9491,7830800.0],["2025-09-22",49.709,49.7282,48.7966,49.0751,4996600.0],["2025-09-23",49.4209,49.709,48.3549,48.3741,4782600.0],["2025-09-24",48.7486,49.8338,48.6622,49.3344,3918000.0],["2025-09-25",49.0079,49.1232,47.0007,47.0392,5703700.0],["2025-09-26",47.2792,48.5758,47.2504,47.4905,6208300.0],["2025-09-29",47.6634,47.6634,46.655,47.1352,5817000.0],["2025-09-30",46.9143,47.1064,46.2228,47.0968,4708100.0],["2025-10-01",46.7991,47.164,46.1652,46.5013,4193300.0],["2025-10-02",46.7126,48.0668,46.5782,47.3753,4812000.0],["2025-10-03",47.4905,47.9995,46.9623,47.5097,2652200.0],["2025-10-06",47.9515,47.9515,46.7126,46.751,2876400.0],["2025-10-07",47.0103,47.6346,46.1652,47.1832,6087500.0],["2025-10-08",47.1928,47.5097,46.6166,46.7606,3016700.0],["2025-10-09",47.0199,47.0488,45.4353,45.7811,4485000.0],["2025-10-10",45.685,46.0884,43.1112,43.1304,5922800.0],["2025-10-13",43.697,44.8399,43.6778,44.4365,4562700.0],["2025-10-14",43.4089,45.0704,43.2841,44.8111,4151200.0],["2025-10-15",45.1376,45.7715,44.5038,44.9071,2589100.0],["2025-10-16",44.9455,45.2336,43.505,44.0428,3484500.0],["2025-10-17",44.1868,44.3693,43.7643,44.3597,3750900.0],["2025-10-20",44.3789,44.7439,43.505,43.8123,3658900.0],["2025-10-21",43.8411,44.158,43.2361,43.4185,4764300.0],["2025-10-22",43.3705,44.1004,43.092,43.4089,3815700.0],["2025-10-23",45.3969,45.6082,44.1676,44.9551,6936500.0],["2025-10-24",45.6274,45.7523,45.1952,45.7042,4086000.0],["2025-10-27",45.9923,47.1736,45.9923,47.1448,4951100.0],["2025-10-28",46.6742,46.8183,45.1856,45.7234,3583100.0],["2025-10-29",45.6562,46.2613,44.2733,44.8591,5422200.0],["2025-10-30",43.7931,44.4365,43.3033,43.4089,6806000.0],["2025-10-31",46.1652,46.1652,43.505,44.5806,8533000.0],["2025-11-03",43.8603,44.9936,43.4185,44.4365,5658600.0],["2025-11-04",43.601,43.9852,42.6406,42.6791,5902200.0],["2025-11-05",42.7751,43.4089,42.1989,42.2277,5460700.0],["2025-11-06",42.2565,42.5734,40.6335,40.7007,7157400.0],["2025-11-07",40.6239,41.6995,40.5854,41.3153,6195300.0],["2025-11-10",41.6995,41.7859,39.9324,41.0752,5928000.0],["2025-11-11",41.5746,42.2757,41.2001,42.0836,4876300.0],["2025-11-12",42.0932,42.4486,41.4306,41.5938,3556900.0],["2025-11-13",41.6899,43.8603,41.613,43.7163,6805200.0],["2025-11-14",43.505,43.6586,42.5926,43.505,4720100.0],["2025-11-17",43.505,43.5338,41.6803,41.8339,4433500.0],["2025-11-18",41.5266,42.3045,41.0848,42.0068,5130500.0],["2025-11-19",41.7859,42.026,40.7967,41.0656,3872600.0],["2025-11-20",41.1905,42.0644,40.8063,40.8639,5506400.0],["2025-11-21",41.469,43.9179,41.4594,43.0248,6073900.0],["2025-11-24",43.1784,43.8219,42.583,43.5626,5634600.0],["2025-11-25",43.8891,45.3681,43.8891,45.1472,5626100.0],["2025-11-26",45.224,46.9623,45.1952,46.5013,6193000.0],["2025-11-28",46.5782,47.2696,46.4533,47.0488,3291600.0],["2025-12-01",46.6931,48.3233,46.5943,47.3452,6359000.0],["2025-12-02",47.4242,47.7996,46.3176,47.2068,5561200.0],["2025-12-03",47.355,47.9478,45.3988,45.4778,7141400.0],["2025-12-04",45.5766,45.7446,42.4051,42.6423,9469400.0],["2025-12-05",43.3734,44.2725,42.6423,42.83,6327800.0],["2025-12-08",42.6126,43.2449,41.6641,41.7728,6849900.0],["2025-12-09",42.3953,44.065,42.1977,42.2668,6207700.0],["2025-12-10",42.3261,44.8356,42.3261,44.6874,5129800.0],["2025-12-11",44.9245,45.7841,44.065,44.5689,5778200.0],["2025-12-12",44.806,44.9838,43.818,43.8575,4942900.0],["2025-12-15",43.2252,43.6105,41.7629,42.8201,7435600.0],["2025-12-16",42.5533,42.5929,41.5061,42.4644,6453800.0],["2025-12-17",42.5237,43.8575,42.4348,43.2351,5723000.0],["2025-12-18",42.8991,43.077,42.2075,42.5435,4375600.0],["2025-12-19",42.0001,43.4722,41.9902,42.5731,8041500.0],["2025-12-22",42.8596,43.3833,42.4842,43.077,4034800.0],["2025-12-23",43.2845,43.324,41.9309,42.1384,4763600.0],["2025-12-24",42.1878,42.5039,42.0001,42.3557,1744300.0],["2025-12-26",42.336,42.8893,42.336,42.7312,2954200.0],["2025-12-29",42.583,43.0375,42.0989,42.9288,6659200.0],["2025-12-30",42.8497,43.2647,42.4941,43.1363,4086100.0],["2025-12-31",43.1066,43.3437,42.7015,42.7806,2916200.0],["2026-01-02",43.0572,44.3219,42.7509,43.8575,6372400.0],["2026-01-05",43.8476,45.7841,43.7192,45.0431,7859800.0],["2026-01-06",44.8949,46.3078,44.5392,45.6458,5852800.0],["2026-01-07",45.4087,45.626,43.7785,44.3713,4057300.0],["2026-01-08",44.1144,47.849,43.8476,47.0685,7052800.0],["2026-01-09",47.2365,48.2442,46.0608,48.1257,5325900.0],["2026-01-12",48.1158,48.5703,47.1871,47.6218,5075600.0],["2026-01-13",47.9972,48.5802,47.6613,48.0862,4013200.0],["2026-01-14",48.7086,51.8011,48.7086,51.3762,10408300.0],["2026-01-15",51.1589,51.3762,49.746,50.2697,6032400.0],["2026-01-16",49.7756,50.4475,49.3903,50.2993,4334300.0],["2026-01-20",48.8074,49.7065,47.7996,48.2739,4652400.0],["2026-01-21",49.0643,51.722,48.8074,51.1984,5967900.0],["2026-01-22",51.3861,52.2753,50.6649,50.9217,5592300.0],["2026-01-23",51.2083,51.4355,49.9733,50.3783,4424300.0],["2026-01-26",50.6846,50.981,49.8745,50.2499,4607000.0],["2026-01-27",50.2894,51.1095,49.5484,49.8251,4933400.0],["2026-01-28",50.1412,50.2894,48.9655,49.8646,5207500.0],["2026-01-29",49.3903,50.2499,48.3727,49.3508,10277400.0],["2026-01-30",50.5858,50.8328,46.2584,48.4122,18052000.0],["2026-02-02",48.1059,49.9337,46.5646,49.6472,10072700.0],["2026-02-03",49.7263,54.0636,49.005,52.8088,11739000.0],["2026-02-04",53.8265,56.7905,53.4708,56.415,9653000.0],["2026-02-05",55.5555,56.2273,52.2457,53.2337,6531700.0],["2026-02-06",53.5992,54.8244,53.4411,54.439,3826400.0],["2026-02-09",54.0735,55.1998,53.0558,54.8046,3447200.0],["2026-02-10",55.0714,57.2647,54.8441,56.9683,5534000.0],["2026-02-11",57.2054,59.3494,57.156,58.7566,7977400.0],["2026-02-12",58.638,59.6063,56.4941,57.0869,7498000.0],["2026-02-13",56.5435,57.8575,56.0495,56.9189,3814600.0],["2026-02-17",56.7608,57.3141,54.3896,55.3085,4694500.0],["2026-02-18",55.7531,56.336,55.0516,55.2986,4402900.0],["2026-02-19",55.3282,56.0989,54.2414,54.6663,3519700.0],["2026-02-20",53.6387,57.1857,53.619,55.9902,12100300.0],["2026-02-23",54.7848,57.0078,54.7058,55.9803,7709100.0],["2026-02-24",56.5138,58.4898,56.4249,57.6204,7246100.0],["2026-02-25",57.9069,58.144,55.5555,56.0692,5412400.0],["2026-02-26",55.8815,55.8815,53.9351,55.6246,6611600.0],["2026-02-27",55.2294,57.2252,55.1702,56.83,6480700.0],["2026-03-02",57.04,59.2,56.67,57.88,9681900.0],["2026-03-03",56.33,58.58,55.39,58.21,7639200.0],["2026-03-04",60.0,62.22,58.88,61.92,8495700.0],["2026-03-05",64.0,67.8,64.0,65.88,17619100.0],["2026-03-06",67.23,68.88,64.58,67.11,13284600.0],["2026-03-09",68.69,69.26,66.71,66.82,17039200.0],["2026-03-10",65.72,67.6,64.18,65.61,12270400.0],["2026-03-11",65.61,68.0,65.45,67.37,9454000.0],["2026-03-12",69.18,74.54,69.0,74.33,14875300.0],["2026-03-13",72.87,74.23,72.02,72.3,11730400.0],["2026-03-16",71.5,73.0,70.85,71.08,6427700.0],["2026-03-17",71.5,73.7,71.03,71.2,8420400.0],["2026-03-18",72.75,76.1,72.42,75.2,9174600.0],["2026-03-19",76.39,77.36,71.7,74.57,9645700.0],["2026-03-20",74.82,75.75,72.82,73.32,23437400.0],["2026-03-23",70.62,73.12,70.22,71.47,7211600.0],["2026-03-24",72.33,76.38,72.16,76.01,6461600.0],["2026-03-25",75.8,77.37,75.54,77.19,4366600.0],["2026-03-26",76.87,78.68,76.83,77.72,4248300.0],["2026-03-27",77.84,81.26,77.42,80.45,7418300.0],["2026-03-30",81.88,83.86,80.75,82.38,8206100.0],["2026-03-31",82.15,83.94,78.58,80.56,10861000.0],["2026-04-01",79.99,80.6,74.3,76.71,14185500.0],["2026-04-02",80.2,81.39,77.94,79.6,7019400.0],["2026-04-06",78.11,79.36,77.01,78.62,4863900.0],["2026-04-07",79.19,81.96,79.18,80.26,6604100.0],["2026-04-08",72.64,74.3,68.51,74.22,13784500.0],["2026-04-09",75.06,76.5,70.84,72.27,9482900.0],["2026-04-10",73.31,74.54,72.18,73.72,4918400.0],["2026-04-13",75.5,76.68,74.92,75.51,4736800.0],["2026-04-14",74.68,74.95,71.97,73.25,6764000.0],["2026-04-15",73.28,74.0,72.9,73.13,5406600.0],["2026-04-16",73.99,75.78,73.09,75.29,6103800.0],["2026-04-17",70.12,70.34,65.76,66.27,14506500.0],["2026-04-20",67.0,69.05,66.7,68.58,5867500.0],["2026-04-21",69.26,71.61,68.78,71.42,7514500.0],["2026-04-22",71.79,72.63,71.09,72.0,5348200.0],["2026-04-23",72.0,72.95,69.34,70.72,5477000.0],["2026-04-24",70.8,71.48,69.13,69.87,4764300.0],["2026-04-27",70.42,71.74,69.68,71.02,5910100.0],["2026-04-28",72.44,72.78,71.13,71.48,3324600.0],["2026-04-29",72.64,73.91,71.81,73.29,7973500.0],["2026-04-30",72.61,75.24,72.08,74.6,8743700.0],["2026-05-01",74.34,76.2,71.84,74.99,7589200.0],["2026-05-04",75.97,77.04,73.85,76.04,7677500.0],["2026-05-05",75.9,78.43,75.9,77.76,4634200.0],["2026-05-06",73.93,74.53,71.55,73.48,7463000.0],["2026-05-07",71.44,72.5,70.23,71.51,8510900.0],["2026-05-08",71.69,72.88,70.76,71.76,4019400.0],["2026-05-11",73.1,73.77,71.92,73.53,5113200.0],["2026-05-12",73.91,75.29,73.01,74.31,4017100.0],["2026-05-13",75.03,75.25,73.59,73.74,4134000.0],["2026-05-14",73.67,73.99,72.72,73.27,3382800.0],["2026-05-15",74.02,75.28,73.65,75.06,7320500.0],["2026-05-18",74.35,74.44,72.12,74.13,4163100.0],["2026-05-19",74.93,74.99,71.89,73.04,2850100.0],["2026-05-20",72.57,73.47,70.45,71.3,4352500.0],["2026-05-21",72.15,72.85,69.37,70.08,4393600.0],["2026-05-22",70.53,71.06,69.11,69.72,6063200.0],["2026-05-26",69.69,70.75,68.63,69.01,5304600.0],["2026-05-27",67.76,68.72,67.0,67.67,5107000.0],["2026-05-28",68.92,69.88,68.06,68.35,3919000.0],["2026-05-29",68.31,68.46,66.24,66.65,6446500.0],["2026-06-01",67.5,68.33,66.72,67.14,5495200.0],["2026-06-02",66.71,67.78,65.95,67.31,3312800.0],["2026-06-03",67.52,68.48,67.0,67.3,4623300.0],["2026-06-04",66.29,67.19,65.73,66.18,5958600.0],["2026-06-05",65.75,66.03,64.2,64.5,5784100.0],["2026-06-08",64.87,65.05,63.68,64.43,3669600.0],["2026-06-09",64.48,64.49,62.02,63.64,5299000.0],["2026-06-10",64.0,65.95,63.11,65.15,5428900.0],["2026-06-11",66.4,67.91,63.19,63.47,6428100.0],["2026-06-12",64.19,64.93,62.62,64.58,5668800.0],["2026-06-15",62.33,63.84,60.85,63.3,5820100.0],["2026-06-16",62.4,63.59,61.75,62.59,4958400.0],["2026-06-17",62.51,64.36,61.57,61.81,4711100.0],["2026-06-18",61.42,61.42,59.23,60.07,9686500.0],["2026-06-22",59.5,59.51,57.9,58.52,4018400.0],["2026-06-23",57.74,58.58,57.49,57.6,4466500.0],["2026-06-24",57.87,57.87,55.15,56.12,6592600.0],["2026-06-25",55.05,56.18,54.32,55.84,5991200.0],["2026-06-26",55.29,56.02,55.02,55.73,5391600.0],["2026-06-29",55.95,56.19,53.32,53.62,6159300.0],["2026-06-30",53.77,54.38,52.34,52.65,5515100.0],["2026-07-01",52.07,53.42,51.98,52.58,4829200.0],["2026-07-02",52.61,54.44,52.61,53.36,4595600.0],["2026-07-06",52.75,53.01,52.19,52.97,6836725.8576],["2026-07-07",53.43,54.76,52.93,54.6,7424606.897047],["2026-07-08",56.11,57.42,55.57,55.72,7913671.825154],["2026-07-09",55.18,55.53,53.7401,55.39,5208750.982071],["2026-07-10",56,56.735,55.59,56.35,4504329.536368],["2026-07-13",57.68,59.14,57.41,58.32,5943895.685415],["2026-07-14",59.2,59.68,57.74,58.55,4420202.544915],["2026-07-15",58.36,59.07,57.375,58,4482065.031811],["2026-07-16",57.83,59.285,57.695,57.8,4134930.542236],["2026-07-17",59.14,60.17,58.67,59.17,3973268.248485],["2026-07-20",58.9,60.92,58.09,60.73,5326662.810351],["2026-07-21",61.46,62.43,60.63,61.19,3480821.088348],["2026-07-22",62.25,63.28,62.115,62.32,3969709.816749],["2026-07-23",64.15,64.98,61.45,61.72,4731844.770651],["2026-07-24",61.65,61.73,60.25,60.32,4716984.343178],["2026-07-27",58.3,59.2,57.84,58.62,4608334.383753],["2026-07-28",59.02,60.59,58.19,58.22,4892517.912466],["2026-07-29",59.89,61.02,59.45,60.49,4940643.278013],["2026-07-30",60.23,60.54,59.04,60.44,4089841.868739],["2026-07-31",61.27,62.76,60.05,62.08,6428511.000549],["2026-08-03",62.09,62.83,60.54,60.62,6072679.545876],["2026-08-04",58.82,61.37,57.86,61.11,4350632.015759],["2026-08-05",61.14,61.62,58.95,59.03,4258515.935954],["2026-08-06",60.15,61.98,59.72,61.44,5147402.965211],["2026-08-07",60.57,60.81,59.21,59.59,4891906.529964],["2026-08-10",60.15,61.33,60.07,61.27,508908.393001],["2026-08-11",62.43,64.38,62.43,63.98,4068960.353888],["2026-08-12",63.51,63.75,62.6,62.8,3293545.430902],["2026-08-13",62.23,62.8,61.9,62.4,5142541.996524],["2026-08-14",63.14,64.2,63.14,63.76,2513284.573915]]}