{"t":"MPC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-24",12.6732,12.804,12.0485,12.1826,1675400.0],["2011-06-27",11.9994,12.4115,11.9667,12.3134,895200.0],["2011-06-28",12.5391,13.0787,12.3298,12.6568,4151800.0],["2011-06-29",12.7549,13.3992,12.6568,13.1049,3695200.0],["2011-06-30",13.3011,13.7361,13.1409,13.5399,3025600.0],["2011-07-01",13.4744,15.512,13.409,13.8015,8334200.0],["2011-07-05",13.8048,14.0631,13.6216,13.8048,11823000.0],["2011-07-06",13.6053,13.8178,13.4123,13.7001,10983000.0],["2011-07-07",13.7982,14.1482,13.6412,13.6641,16707600.0],["2011-07-08",13.3436,13.9323,13.2521,13.5431,16417000.0],["2011-07-11",13.3404,13.3404,12.9217,13.1147,9495200.0],["2011-07-12",13.0362,13.4058,12.8988,13.239,8011200.0],["2011-07-13",13.252,13.4875,12.8334,13.0689,11642800.0],["2011-07-14",13.0722,13.0885,12.4966,12.6372,11528400.0],["2011-07-15",12.7549,12.9086,12.4606,12.8073,9938400.0],["2011-07-18",12.6666,12.9479,12.3461,12.7942,8311600.0],["2011-07-19",12.84,13.0624,12.7974,12.9969,6423000.0],["2011-07-20",13.0133,13.0624,12.8858,12.9283,5449000.0],["2011-07-21",12.9283,13.1605,12.7909,13.1147,7249200.0],["2011-07-22",13.1736,13.3502,13.0525,13.2684,6645600.0],["2011-07-25",13.4908,13.7753,13.2946,13.53,8898600.0],["2011-07-26",13.5366,14.2986,13.4973,14.0795,11324200.0],["2011-07-27",14.0697,14.1612,13.7263,13.7557,6998400.0],["2011-07-28",13.8767,14.0435,13.7982,13.9912,6654600.0],["2011-07-29",13.8505,14.5897,13.7263,14.3215,10709600.0],["2011-08-01",14.7303,14.8415,14.3869,14.7074,11518400.0],["2011-08-02",14.5635,14.6845,13.8178,13.844,10995600.0],["2011-08-03",14.1547,14.848,12.7615,13.5497,13413800.0],["2011-08-04",13.3142,13.3142,12.1761,12.5652,15377800.0],["2011-08-05",12.7255,12.8269,10.9365,12.2022,12348600.0],["2011-08-08",11.5252,11.7738,9.6414,10.5735,16543000.0],["2011-08-09",10.8155,11.9079,10.6029,11.8065,12054200.0],["2011-08-10",11.6266,12.0485,11.1589,11.486,9682600.0],["2011-08-11",11.7411,12.6241,11.5874,12.212,8756400.0],["2011-08-12",12.2938,12.7942,12.0681,12.2349,5906800.0],["2011-08-15",12.4585,13.0372,12.4585,12.8564,5365400.0],["2011-08-16",12.6131,12.9682,12.5341,12.7775,6532400.0],["2011-08-17",13.0306,13.1391,12.761,12.8564,5627600.0],["2011-08-18",12.5309,12.6624,11.6431,12.0376,7501400.0],["2011-08-19",11.7647,12.0574,11.3899,11.505,9878600.0],["2011-08-22",11.7779,11.8371,10.6369,10.7093,10774000.0],["2011-08-23",10.729,11.4096,10.5383,11.2617,10360000.0],["2011-08-24",11.311,11.8469,11.0841,11.7812,6723400.0],["2011-08-25",11.8995,12.133,11.1531,11.3044,6376000.0],["2011-08-26",11.311,12.087,11.2025,11.4655,5880400.0],["2011-08-29",11.597,11.9554,11.5214,11.8371,4175000.0],["2011-08-30",11.8009,11.962,11.4261,11.8469,4385200.0],["2011-08-31",12.0048,12.3138,12.0048,12.1856,5731000.0],["2011-09-01",12.3073,12.567,12.1363,12.1692,4515400.0],["2011-09-02",11.7812,12.1626,11.5477,11.6464,3594200.0],["2011-09-06",11.2551,11.6398,10.946,11.5083,5723400.0],["2011-09-07",11.699,12.1429,11.5905,11.9324,5212200.0],["2011-09-08",11.8897,12.544,11.6957,12.4059,4086600.0],["2011-09-09",12.0409,12.4223,11.8141,11.9522,5889000.0],["2011-09-12",11.6201,12.1264,11.4721,12.0541,3919200.0],["2011-09-13",11.9686,12.0442,11.3241,11.6201,7147000.0],["2011-09-14",11.5872,11.6102,11.3307,11.5181,7640600.0],["2011-09-15",11.7976,12.1527,11.5839,11.6464,6081400.0],["2011-09-16",11.6825,11.7286,11.4622,11.5411,7195400.0],["2011-09-19",11.2386,11.3636,10.8835,11.0315,5096200.0],["2011-09-20",11.0381,11.2551,11.015,11.0775,3859200.0],["2011-09-21",10.9657,11.3307,10.6336,10.6534,4013000.0],["2011-09-22",10.2456,10.3246,9.4828,9.69,11073600.0],["2011-09-23",9.5946,9.9694,9.5551,9.7097,6768000.0],["2011-09-26",9.8313,9.9826,9.6998,9.8971,7971000.0],["2011-09-27",10.1371,10.4627,9.7656,9.8083,9412400.0],["2011-09-28",9.8544,10.0747,9.5091,9.5288,8844400.0],["2011-09-29",9.7557,9.8149,8.6641,9.154,10516800.0],["2011-09-30",8.9995,9.1836,8.8219,8.8975,9626800.0],["2011-10-03",8.8482,9.1408,8.7496,8.9271,8648200.0],["2011-10-04",8.812,9.4729,8.7693,9.4565,10200000.0],["2011-10-05",9.5584,10.4495,9.3809,10.3509,10463800.0],["2011-10-06",10.364,10.9657,10.2259,10.946,7978400.0],["2011-10-07",11.0874,11.1729,10.2752,10.3903,8532800.0],["2011-10-10",10.6139,11.0052,10.5481,10.8408,5005200.0],["2011-10-11",10.7454,11.0512,10.6632,10.9,6615000.0],["2011-10-12",10.9887,11.2222,10.9427,11.0381,7544200.0],["2011-10-13",10.9592,11.1433,10.7947,11.1038,6341200.0],["2011-10-14",11.3208,11.9028,11.2945,11.8831,6739600.0],["2011-10-17",11.8502,11.9949,11.4589,11.4885,4717600.0],["2011-10-18",11.4261,12.0146,11.2353,11.8995,4533600.0],["2011-10-19",11.8995,12.1856,11.6562,11.7055,6033800.0],["2011-10-20",11.7055,12.0541,11.6036,11.9982,4675400.0],["2011-10-21",12.133,12.3895,12.0015,12.281,6436200.0],["2011-10-24",12.3467,12.6492,11.6858,11.7877,6574200.0],["2011-10-25",11.3932,11.3932,10.3278,10.8408,18550600.0],["2011-10-26",11.1203,11.4918,10.9164,11.4195,7477000.0],["2011-10-27",11.597,12.4026,11.597,12.2744,7724200.0],["2011-10-28",12.2251,12.3697,11.9226,12.2711,7260000.0],["2011-10-31",12.1692,12.1692,11.6464,11.8042,6581200.0],["2011-11-01",11.6727,12.5341,11.2748,11.8371,13188600.0],["2011-11-02",12.133,12.6361,12.0837,12.6032,9171400.0],["2011-11-03",12.8235,13.0043,12.5276,12.715,7802600.0],["2011-11-04",12.5604,12.7314,12.327,12.6985,5657600.0],["2011-11-07",12.5374,12.8399,12.5374,12.7972,4111000.0],["2011-11-08",12.8334,12.9682,12.4026,12.5309,5019200.0],["2011-11-09",12.1725,12.8202,12.0146,12.1725,6974000.0],["2011-11-10",12.3928,12.4585,11.8371,12.396,6920800.0],["2011-11-11",12.5835,12.8827,12.3763,12.4191,8037200.0],["2011-11-14",12.4555,12.4555,11.7074,12.1509,8146400.0],["2011-11-15",12.0848,12.3529,11.9954,12.2403,5613800.0],["2011-11-16",11.4989,11.6048,10.6582,10.8038,24769400.0],["2011-11-17",10.8303,11.0322,10.3404,10.4662,15642000.0],["2011-11-18",10.5423,10.9064,10.4629,10.8634,6335800.0],["2011-11-21",10.7012,11.0256,10.3603,10.87,6564600.0],["2011-11-22",10.9527,11.105,10.6681,11.0951,6095600.0],["2011-11-23",10.9163,11.0653,10.7541,10.8667,8240200.0],["2011-11-25",10.8038,10.8303,10.6548,10.6813,2732200.0],["2011-11-28",11.1282,11.3168,10.8137,11.0156,7631000.0],["2011-11-29",11.0918,11.1249,10.8501,10.9792,7627400.0],["2011-11-30",11.2904,11.4294,10.7409,11.052,12317400.0],["2011-12-01",11.2275,11.3632,11.0421,11.2374,5997200.0],["2011-12-02",11.393,11.5088,10.966,11.0256,7471200.0],["2011-12-05",11.2639,11.7339,11.2076,11.3863,9112200.0],["2011-12-06",11.4426,11.5121,11.2539,11.4658,5930600.0],["2011-12-07",11.4062,11.4525,11.1911,11.4194,8031400.0],["2011-12-08",11.3632,11.4426,11.0851,11.2606,9874800.0],["2011-12-09",11.2639,11.5552,11.1877,11.5452,6378600.0],["2011-12-12",11.393,11.4492,11.2208,11.4492,10916400.0],["2011-12-13",11.2904,11.5485,11.0719,11.2374,7383400.0],["2011-12-14",11.1447,11.201,10.6019,10.817,7003800.0],["2011-12-15",10.9263,11.0123,10.7012,10.7674,3495800.0],["2011-12-16",10.8733,11.0057,10.5224,10.5787,8456800.0],["2011-12-19",10.5919,10.8634,10.4993,10.5721,6274600.0],["2011-12-20",10.8137,10.9097,10.5291,10.6581,6291000.0],["2011-12-21",10.6085,10.8733,10.5919,10.8137,4308800.0],["2011-12-22",10.8998,11.0587,10.8137,11.0256,3693000.0],["2011-12-23",11.0289,11.1149,10.9925,11.0984,1841000.0],["2011-12-27",11.105,11.2473,11.052,11.1381,1539800.0],["2011-12-28",11.1182,11.201,10.8369,10.9693,3285000.0],["2011-12-29",11.0388,11.0421,10.8766,11.0156,2127000.0],["2011-12-30",11.0322,11.0884,10.9263,11.0189,2165600.0],["2012-01-03",11.436,11.5684,11.0421,11.0587,5043200.0],["2012-01-04",11.0222,11.2175,10.9925,11.1745,5791400.0],["2012-01-05",10.9428,10.966,10.2609,10.5655,12392000.0],["2012-01-06",10.582,10.6019,10.304,10.4794,7554600.0],["2012-01-09",10.4695,10.4926,10.0094,10.2477,9679000.0],["2012-01-10",10.4298,10.5522,10.251,10.5357,6008800.0],["2012-01-11",10.4496,10.9494,10.2841,10.8865,11263400.0],["2012-01-12",10.9064,11.0322,10.7574,10.8038,5585800.0],["2012-01-13",10.7574,11.0222,10.7012,10.9329,6199600.0],["2012-01-17",11.0653,11.2374,10.9031,11.1017,4440600.0],["2012-01-18",11.0686,11.8663,10.9891,11.7372,7981200.0],["2012-01-19",11.8067,11.9457,11.6114,11.8663,6292800.0],["2012-01-20",12.333,12.5051,12.1675,12.3032,9676800.0],["2012-01-23",12.3032,12.5812,12.2503,12.5349,5406600.0],["2012-01-24",12.4058,12.9222,12.2867,12.9222,7422000.0],["2012-01-25",12.8295,12.8593,12.5581,12.8295,10327400.0],["2012-01-26",12.9023,12.9056,12.3628,12.4157,6187600.0],["2012-01-27",12.3793,12.5978,12.3164,12.4224,6156600.0],["2012-01-30",12.2403,12.4588,12.2138,12.4058,3700400.0],["2012-01-31",12.8262,12.8262,12.3396,12.6508,10394400.0],["2012-02-01",13.8026,14.3918,13.4617,13.8622,22295000.0],["2012-02-02",13.7199,14.2296,13.5742,14.0873,7455400.0],["2012-02-03",14.2693,14.6566,14.2329,14.5573,10732600.0],["2012-02-06",14.6334,14.9082,14.4845,14.7029,10961600.0],["2012-02-07",14.6632,14.8916,14.2991,14.5374,11722200.0],["2012-02-08",14.6136,15.0339,14.6003,14.8784,15936400.0],["2012-02-09",14.8155,14.9744,14.5077,14.842,7108000.0],["2012-02-10",14.6864,14.8188,14.4944,14.5904,7004800.0],["2012-02-13",14.6334,14.7692,14.276,14.3918,8935200.0],["2012-02-14",14.3485,14.8679,14.3385,14.6548,1749600.0],["2012-02-15",14.7846,14.9844,14.465,14.5483,8360600.0],["2012-02-16",14.5216,14.8113,14.5017,14.6781,6863600.0],["2012-02-17",14.748,14.8146,14.4018,14.4617,7105000.0],["2012-02-21",14.475,14.6648,14.4085,14.5849,6473600.0],["2012-02-22",14.6082,14.788,14.475,14.4884,7642400.0],["2012-02-23",14.4484,14.7613,14.4151,14.5449,5967200.0],["2012-02-24",14.6049,14.6481,14.2453,14.2686,5858400.0],["2012-02-27",14.1887,14.3618,14.0423,14.1854,9289800.0],["2012-02-28",14.1621,14.1787,13.7526,13.8725,15318400.0],["2012-02-29",13.8824,14.1288,13.7959,13.8325,10255600.0],["2012-03-01",13.8392,14.2553,13.8392,14.222,10728800.0],["2012-03-02",14.1588,14.3519,13.9723,14.0423,5396600.0],["2012-03-05",14.0722,14.2753,13.8825,14.232,4690800.0],["2012-03-06",14.0689,14.222,13.9124,13.979,5533200.0],["2012-03-07",13.9224,14.4018,13.9224,14.1654,5973600.0],["2012-03-08",14.3485,14.5916,14.1654,14.5283,11870200.0],["2012-03-09",14.5383,14.6482,14.3618,14.6149,5795400.0],["2012-03-12",14.5649,14.6115,14.3319,14.5749,6024400.0],["2012-03-13",14.6182,14.7547,14.525,14.6615,8265600.0],["2012-03-14",14.6848,14.7713,14.5449,14.6182,5444800.0],["2012-03-15",14.6615,14.788,14.4817,14.6149,5544400.0],["2012-03-16",14.728,14.7813,14.5183,14.7114,7662200.0],["2012-03-19",14.6848,14.9644,14.6781,14.8312,3862800.0],["2012-03-20",14.758,14.758,14.5383,14.5782,4488800.0],["2012-03-21",14.5716,14.6548,14.3985,14.5416,5243400.0],["2012-03-22",14.3652,14.5483,14.2886,14.4384,6900000.0],["2012-03-23",14.4018,14.768,14.3818,14.6481,4814800.0],["2012-03-26",14.9012,15.0976,14.7946,15.051,8456000.0],["2012-03-27",15.0809,15.1109,14.6382,14.6481,6284800.0],["2012-03-28",14.5649,14.6215,14.3618,14.5017,7307800.0],["2012-03-29",14.3685,14.475,14.2819,14.3951,5025000.0],["2012-03-30",14.4917,14.6448,14.4051,14.4351,7078400.0],["2012-04-02",14.4451,14.5449,14.3186,14.4617,9149800.0],["2012-04-03",14.4717,14.5017,13.9857,14.1155,12358200.0],["2012-04-04",14.019,14.2021,13.9024,14.1788,7821400.0],["2012-04-05",14.0722,14.2919,13.9124,14.0256,5284800.0],["2012-04-09",13.8525,14.242,13.8525,14.1355,5659000.0],["2012-04-10",14.0988,14.1921,13.9091,13.9257,7827800.0],["2012-04-11",14.0789,14.0889,13.7626,13.8192,6066800.0],["2012-04-12",13.7892,14.1854,13.7227,13.9024,12313400.0],["2012-04-13",13.8825,14.0323,13.8059,13.8558,5088600.0],["2012-04-16",13.5762,13.7027,13.3065,13.3198,11498000.0],["2012-04-17",13.3931,13.5995,13.3132,13.3132,7423000.0],["2012-04-18",13.2499,13.3132,13.1267,13.2699,6830800.0],["2012-04-19",13.3098,13.4663,13.1767,13.2299,4941600.0],["2012-04-20",13.2666,13.3864,13.2066,13.2832,5271400.0],["2012-04-23",13.0535,13.3798,13.0369,13.3165,4998800.0],["2012-04-24",13.3431,13.4497,13.2799,13.4031,3121800.0],["2012-04-25",13.5029,13.5728,13.22,13.3531,3938400.0],["2012-04-26",13.3165,13.5728,13.2965,13.5329,3327400.0],["2012-04-27",13.6561,13.8658,13.6461,13.746,5680200.0],["2012-04-30",13.8026,13.979,13.7526,13.8525,6763600.0],["2012-05-01",14.2253,14.272,13.6627,13.7193,9434200.0],["2012-05-02",13.696,13.939,13.6328,13.8125,5194600.0],["2012-05-03",13.8059,13.8159,13.3598,13.4363,6800000.0],["2012-05-04",13.3465,13.4297,13.1001,13.2299,7031600.0],["2012-05-07",13.1267,13.2999,13.0735,13.2033,7366600.0],["2012-05-08",13.18,13.18,12.7173,12.8238,7880800.0],["2012-05-09",12.654,12.8538,12.6274,12.7206,7387800.0],["2012-05-10",12.7073,12.9836,12.6507,12.7173,6077600.0],["2012-05-11",12.664,12.6707,12.361,12.3877,7818600.0],["2012-05-14",12.2335,12.3173,11.9654,12.0056,8644800.0],["2012-05-15",12.0156,12.1296,11.7944,11.8313,7119800.0],["2012-05-16",11.8916,12.1363,11.6872,11.8212,7299800.0],["2012-05-17",11.8246,11.9888,11.6872,11.6872,6667800.0],["2012-05-18",11.7475,11.9285,11.5431,11.7039,10113000.0],["2012-05-21",11.714,12.0994,11.6838,12.0525,4373200.0],["2012-05-22",12.0994,12.2402,11.7844,11.8615,5883600.0],["2012-05-23",11.7743,11.8916,11.5297,11.8715,5765600.0],["2012-05-24",11.9352,11.9989,11.7978,11.9989,5162200.0],["2012-05-25",11.9419,12.4145,11.9419,12.3609,6079000.0],["2012-05-29",12.448,12.5284,12.3441,12.4782,6731200.0],["2012-05-30",12.3475,12.3843,12.1665,12.2603,5839000.0],["2012-05-31",12.3005,12.3106,11.8246,12.0894,7846000.0],["2012-06-01",11.8514,11.9754,11.7442,11.8112,5773800.0],["2012-06-04",11.8045,11.8883,11.2783,11.4894,6215600.0],["2012-06-05",11.4894,11.8481,11.4827,11.7978,5363600.0],["2012-06-06",11.9386,12.4212,11.9084,12.1732,5932000.0],["2012-06-07",12.4312,12.753,12.3307,12.4815,7936800.0],["2012-06-08",12.381,12.5352,12.2737,12.5217,4541400.0],["2012-06-11",12.7094,12.8569,12.515,12.696,6475000.0],["2012-06-12",12.696,13.1787,12.6927,13.0949,8485400.0],["2012-06-13",13.0044,13.058,12.8334,12.991,5741000.0],["2012-06-14",13.0278,13.2859,12.9675,13.2055,3945000.0],["2012-06-15",13.0614,13.4703,13.0614,13.4568,8010400.0],["2012-06-18",13.3697,13.4133,13.0915,13.353,7128800.0],["2012-06-19",13.4703,13.8088,13.3228,13.6982,7763600.0],["2012-06-20",13.973,14.3618,13.8825,14.345,13889400.0],["2012-06-21",14.3786,14.4054,13.7853,13.8523,8412800.0],["2012-06-22",13.9797,14.0501,13.7015,14.0065,13357400.0],["2012-06-25",13.8993,13.8993,13.5172,13.8557,5611200.0],["2012-06-26",13.8557,14.3484,13.849,14.2612,7313200.0],["2012-06-27",14.3283,14.3584,14.0568,14.2512,5665600.0],["2012-06-28",14.164,14.831,14.0937,14.8109,8631800.0],["2012-06-29",15.0522,15.1997,14.7573,15.0556,10990000.0],["2012-07-02",15.2835,15.5918,15.0422,15.441,7390600.0],["2012-07-03",15.5382,15.5382,15.0824,15.2031,7438000.0],["2012-07-05",15.0824,15.1159,14.7875,14.8143,8391200.0],["2012-07-06",14.6467,14.9316,14.5227,14.9182,4713000.0],["2012-07-09",14.9316,14.9316,14.7372,14.8779,5588400.0],["2012-07-10",14.9684,15.0757,14.6836,14.7439,5399800.0],["2012-07-11",14.7841,15.0723,14.6065,14.8746,7089200.0],["2012-07-12",14.5093,14.6668,14.278,14.5562,9387000.0],["2012-07-13",14.64,15.0924,14.5595,15.0656,8647200.0],["2012-07-16",15.002,15.0656,14.8344,15.0321,5437600.0],["2012-07-17",15.0891,15.2935,14.9316,15.2332,6909600.0],["2012-07-18",15.1695,15.803,15.1695,15.6958,6735800.0],["2012-07-19",15.736,15.9136,15.1964,15.2533,7953800.0],["2012-07-20",15.2064,15.3271,15.1025,15.2701,3373200.0],["2012-07-23",15.0321,15.4477,14.945,15.3706,4756200.0],["2012-07-24",15.3036,15.3673,14.6199,14.8947,7523800.0],["2012-07-25",14.9886,15.0288,14.7942,14.9182,4708200.0],["2012-07-26",15.1863,15.4712,15.1092,15.3572,5176400.0],["2012-07-27",15.3438,15.7829,15.3438,15.7661,5084800.0],["2012-07-30",15.6991,16.0678,15.4846,15.9103,5355600.0],["2012-07-31",15.8868,16.3828,15.679,15.8533,9495400.0],["2012-08-01",15.9572,16.0242,14.8679,15.6857,18801000.0],["2012-08-02",15.5014,16.1516,15.498,16.0879,9223600.0],["2012-08-03",16.3962,16.6443,16.1884,16.5538,7230800.0],["2012-08-06",16.6141,16.6476,16.3761,16.5404,4207600.0],["2012-08-07",16.6577,17.023,16.5873,16.9057,6975800.0],["2012-08-08",16.7415,16.7582,16.3326,16.5806,5830400.0],["2012-08-09",16.5906,16.5906,16.3359,16.3527,5698200.0],["2012-08-10",16.1951,16.6275,16.0711,16.6107,5729600.0],["2012-08-13",16.6107,16.6912,16.3627,16.6107,4855000.0],["2012-08-14",16.739,16.739,16.4487,16.5837,4362800.0],["2012-08-15",16.5939,16.82,16.4217,16.7829,5189400.0],["2012-08-16",16.7627,16.8909,16.6074,16.7795,6093200.0],["2012-08-17",16.793,16.928,16.5466,16.6242,6760000.0],["2012-08-20",16.6546,16.8369,16.5567,16.7255,5108800.0],["2012-08-21",16.7795,16.9382,16.4588,16.5129,5700200.0],["2012-08-22",16.5162,16.6648,16.2496,16.6242,3986200.0],["2012-08-23",16.5736,16.6242,16.388,16.5534,2757200.0],["2012-08-24",16.4858,16.5196,16.2192,16.4555,3465000.0],["2012-08-27",16.5432,17.0462,16.5264,16.7424,5755600.0],["2012-08-28",16.7188,17.0428,16.6918,16.82,5283000.0],["2012-08-29",16.847,16.9517,16.7559,16.7829,3183400.0],["2012-08-30",16.6884,17.2116,16.5905,17.1508,5627000.0],["2012-08-31",17.2251,17.5323,17.1609,17.4681,7878200.0],["2012-09-04",17.4647,17.4681,16.9719,17.1441,5189200.0],["2012-09-05",17.1306,17.1576,16.9483,16.9854,5202600.0],["2012-09-06",17.1238,17.4242,17.0496,17.188,5433000.0],["2012-09-07",17.2723,17.5458,17.2217,17.5154,3713400.0],["2012-09-10",17.5221,17.7584,17.5221,17.674,3613600.0],["2012-09-11",17.7213,18.0622,17.7044,18.0082,5511200.0],["2012-09-12",18.1095,18.3255,18.042,18.0521,6444200.0],["2012-09-13",18.096,18.5044,17.836,18.4538,5895400.0],["2012-09-14",18.5348,18.977,18.4841,18.7711,6450600.0],["2012-09-17",18.6158,18.6158,17.863,18.1061,7284200.0],["2012-09-18",17.5795,17.8529,17.1204,17.5761,13020800.0],["2012-09-19",17.5525,18.0555,17.5458,17.9609,7473400.0],["2012-09-20",17.8664,18.096,17.6774,18.0149,5248200.0],["2012-09-21",18.1027,18.2681,18.0284,18.1331,6562000.0],["2012-09-24",18.0656,18.2208,17.9576,18.0419,3611600.0],["2012-09-25",18.1668,18.3964,18.096,18.1095,7181200.0],["2012-09-26",18.069,18.2276,17.5525,17.8901,6965400.0],["2012-09-27",17.8833,18.4065,17.8057,18.4065,4347400.0],["2012-09-28",18.3491,18.4504,18.1668,18.4268,4748400.0],["2012-10-01",18.5246,18.8656,18.312,18.6799,5216600.0],["2012-10-02",18.7137,18.8318,18.6225,18.6968,4060200.0],["2012-10-03",18.7002,18.7002,18.3795,18.4031,4393800.0],["2012-10-04",18.4909,18.8251,18.447,18.7643,5612800.0],["2012-10-05",18.9027,19.2132,18.4774,18.5213,6537800.0],["2012-10-08",19.3145,20.2664,19.0647,19.5508,18623800.0],["2012-10-09",19.7601,19.9153,19.2774,19.2841,8248000.0],["2012-10-10",19.1559,19.463,18.4909,18.6664,10620600.0],["2012-10-11",19.0681,19.1221,18.4403,18.4504,7215000.0],["2012-10-12",18.447,18.5483,17.7989,18.3289,8333200.0],["2012-10-15",18.3086,18.5145,18.0858,18.3559,4308600.0],["2012-10-16",18.501,18.7238,18.3964,18.582,3856800.0],["2012-10-17",18.6765,18.9331,18.5854,18.8183,4023800.0],["2012-10-18",18.7744,18.9027,18.447,18.4943,5600400.0],["2012-10-19",18.6192,18.7846,18.3795,18.5449,4888000.0],["2012-10-22",18.6293,18.7339,18.1263,18.4031,4712800.0],["2012-10-23",18.0588,18.1331,17.755,17.9744,5155400.0],["2012-10-24",18.0825,18.4133,18.0082,18.1263,3486200.0],["2012-10-25",18.2208,18.3964,18.0116,18.2141,2833600.0],["2012-10-26",18.4133,18.8082,18.3592,18.7711,4881800.0],["2012-10-31",18.7846,18.8318,18.2276,18.5415,5480800.0],["2012-11-01",18.5246,18.6293,17.7483,18.2377,7261800.0],["2012-11-02",18.4166,18.4166,17.674,17.9069,6790200.0],["2012-11-05",17.9103,18.663,17.9069,18.4841,6718800.0],["2012-11-06",18.7035,19.3044,18.5516,19.2335,8509200.0],["2012-11-07",18.9162,19.1626,18.5213,18.7204,5502400.0],["2012-11-08",18.7137,18.9432,18.3052,18.3322,5078800.0],["2012-11-09",18.0858,18.1837,17.7719,17.9306,6529400.0],["2012-11-12",18.0588,18.4774,18.0588,18.1871,5293400.0],["2012-11-13",18.1027,18.5415,17.9778,18.1938,4391800.0],["2012-11-14",18.3255,18.3795,17.8833,17.9339,5887200.0],["2012-11-15",17.9812,18.3559,17.9036,18.2479,6306200.0],["2012-11-16",18.2377,18.4031,18.0555,18.3424,7317800.0],["2012-11-19",18.6379,19.2597,18.6311,19.2189,6946800.0],["2012-11-20",19.2155,19.6368,19.1374,19.365,6521600.0],["2012-11-21",19.528,19.7047,19.4125,19.647,4167000.0],["2012-11-23",19.7794,20.0444,19.7523,20.0376,2007600.0],["2012-11-26",19.9595,20.075,19.8168,20.0648,4679400.0],["2012-11-27",20.1634,20.1702,19.8712,19.9052,5961400.0],["2012-11-28",19.6911,20.2347,19.5994,20.1294,5923800.0],["2012-11-29",20.1939,20.3536,20.0818,20.1973,5291800.0],["2012-11-30",20.1226,20.2993,19.9969,20.2279,5146600.0],["2012-12-03",20.3162,20.3502,20.0105,20.2313,5783400.0],["2012-12-04",20.1701,20.3468,20.0716,20.0988,4738200.0],["2012-12-05",20.1803,20.34,19.5382,19.7421,6379800.0],["2012-12-06",19.6843,20.2653,19.6198,20.1803,8582200.0],["2012-12-07",20.3366,20.6356,20.1668,20.622,8382000.0],["2012-12-10",20.5541,21.2301,20.5473,21.0671,8624200.0],["2012-12-11",21.1044,21.3219,20.7817,20.8666,8740000.0],["2012-12-12",21.0025,21.1384,20.5982,20.9006,7966400.0],["2012-12-13",20.8972,21.0806,20.7273,20.9855,6203400.0],["2012-12-14",20.9617,21.4,20.9617,21.3456,6894600.0],["2012-12-17",21.383,21.5257,21.2131,21.3898,5535800.0],["2012-12-18",21.4476,21.5325,21.3185,21.4034,4907400.0],["2012-12-19",21.4,21.5529,21.118,21.1384,8451000.0],["2012-12-20",21.2064,21.2811,21.0467,21.152,5211200.0],["2012-12-21",20.8394,21.2335,20.7783,21.1112,8528800.0],["2012-12-24",21.0127,21.4,20.9855,21.1894,2139000.0],["2012-12-26",21.2777,21.2811,20.853,20.9481,2978800.0],["2012-12-27",20.9617,21.1146,20.6492,21.0704,3663200.0],["2012-12-28",20.904,20.9787,20.7307,20.7613,3272400.0],["2012-12-31",20.7137,21.4068,20.6831,21.4034,4202800.0],["2013-01-02",21.7941,21.8111,21.3388,21.7465,6321400.0],["2013-01-03",21.7092,21.7397,21.0501,21.1384,7296400.0],["2013-01-04",21.1995,21.451,20.7273,21.2505,6589200.0],["2013-01-07",21.0908,21.0908,20.3978,20.4691,11086800.0],["2013-01-08",20.5371,20.9719,20.4793,20.9108,9818800.0],["2013-01-09",21.084,21.2879,20.9821,21.2063,7302200.0],["2013-01-10",21.3626,21.4,21.0806,21.3321,6480800.0],["2013-01-11",21.3015,21.3966,20.9617,21.0603,6742600.0],["2013-01-14",21.1316,21.2811,21.0297,21.2743,4476400.0],["2013-01-15",21.1724,21.8926,21.1316,21.8315,5688600.0],["2013-01-16",21.7397,22.2086,21.7295,21.9945,5761200.0],["2013-01-17",22.1542,22.4532,22.0965,22.212,7048800.0],["2013-01-18",22.3139,22.392,21.7092,22.1508,7196800.0],["2013-01-22",22.1712,22.9798,22.1304,22.7997,6046400.0],["2013-01-23",22.8405,23.1327,22.5993,22.9594,7568200.0],["2013-01-24",22.9492,23.469,22.9492,23.3229,5068200.0],["2013-01-25",23.401,23.4418,23.1326,23.3297,4657000.0],["2013-01-28",23.2957,23.503,22.6332,23.3229,5798400.0],["2013-01-29",23.7781,24.6037,23.734,24.4508,11114600.0],["2013-01-30",24.8347,24.9366,24.0805,24.7634,10041400.0],["2013-01-31",24.6954,25.4836,24.5935,25.2118,8097200.0],["2013-02-01",25.4972,25.9593,25.3274,25.8913,7498000.0],["2013-02-04",25.7045,26.2344,25.6331,26.0918,7424000.0],["2013-02-05",26.2718,26.2956,25.8777,26.051,8406200.0],["2013-02-06",25.9966,26.6252,25.9966,26.4281,6355400.0],["2013-02-07",26.4859,26.8765,26.299,26.846,8834400.0],["2013-02-08",27.026,27.8856,27.026,27.6647,8353800.0],["2013-02-11",27.7599,28.0283,27.5458,27.7531,7026400.0],["2013-02-12",27.7836,27.8584,27.2571,27.4813,6500600.0],["2013-02-13",27.4405,27.8244,27.3352,27.7463,4563000.0],["2013-02-14",27.5798,28.4529,27.4881,28.2525,5921200.0],["2013-02-15",28.2525,28.3787,27.809,28.1672,5678200.0],["2013-02-19",28.3275,28.7506,28.1672,28.7301,8598200.0],["2013-02-20",28.6789,28.8734,27.3108,27.3722,9563000.0],["2013-02-21",27.2528,27.7032,26.4954,27.4951,10590000.0],["2013-02-22",27.7373,27.8363,27.2801,27.8158,5221800.0],["2013-02-25",27.8874,28.2968,27.0345,27.0481,5922200.0],["2013-02-26",27.0857,27.519,26.724,27.4814,5782400.0],["2013-02-27",27.4234,28.406,27.3552,28.2286,5973000.0],["2013-02-28",28.1945,28.6107,28.1672,28.2764,4813400.0],["2013-03-01",28.0921,29.0031,28.0921,29.0031,6742000.0],["2013-03-04",28.9348,30.6884,28.9007,30.6339,11788200.0],["2013-03-05",30.7362,30.8659,29.9208,30.279,12037600.0],["2013-03-06",30.4496,30.5963,30.1119,30.2074,5949400.0],["2013-03-07",30.2279,30.3712,29.7775,30.1187,7400400.0],["2013-03-08",30.378,30.5008,29.8969,30.3712,7495200.0],["2013-03-11",30.1869,30.221,29.682,29.9856,7916400.0],["2013-03-12",29.9345,30.6577,29.7775,30.3609,5936600.0],["2013-03-13",30.204,30.2722,29.4022,29.624,9499600.0],["2013-03-14",29.7707,29.9754,29.3715,29.9208,7341000.0],["2013-03-15",29.9583,30.2313,29.7843,29.9993,9869800.0],["2013-03-18",29.6479,30.6168,29.4432,30.2756,5540800.0],["2013-03-19",30.2517,30.5247,29.8014,30.1289,6269800.0],["2013-03-20",30.5213,31.381,30.3916,31.091,6160600.0],["2013-03-21",30.8863,31.1251,30.378,30.3848,7649800.0],["2013-03-22",30.5213,31.3503,30.4326,31.016,5065400.0],["2013-03-25",31.3094,31.6369,30.6066,30.7703,5703000.0],["2013-03-26",30.9409,31.2411,30.7703,31.0228,5243800.0],["2013-03-27",30.8829,31.0057,30.5008,30.5929,5737000.0],["2013-03-28",30.5929,30.859,30.4701,30.569,5275600.0],["2013-04-01",30.552,30.7157,30.1221,30.6475,4970800.0],["2013-04-02",30.8317,30.8897,28.9178,29.1634,8668800.0],["2013-04-03",29.16,29.16,26.782,27.768,18626000.0],["2013-04-04",27.6895,28.6244,27.5497,28.1877,8338400.0],["2013-04-05",27.652,28.2661,27.1232,28.1024,6352400.0],["2013-04-08",28.2764,28.4811,27.9557,28.4401,4992400.0],["2013-04-09",28.5425,29.1225,28.2013,28.9314,5196200.0],["2013-04-10",29.0542,29.1873,28.6585,28.7745,5100400.0],["2013-04-11",28.7608,28.8529,27.5497,28.0,10707400.0],["2013-04-12",27.6315,27.7782,26.7479,27.3927,9943400.0],["2013-04-15",27.0174,27.3654,26.318,26.4477,10907200.0],["2013-04-16",26.7479,27.0857,26.5023,26.9083,7204400.0],["2013-04-17",26.5227,26.7309,25.6562,26.1372,7759200.0],["2013-04-18",26.1236,26.608,25.6937,26.2669,7909000.0],["2013-04-19",26.4102,26.8741,26.1952,26.8673,6213200.0],["2013-04-22",26.9048,27.5804,26.5978,27.2904,5784000.0],["2013-04-23",27.3313,27.9693,27.3108,27.8226,5274400.0],["2013-04-24",28.0,28.4981,27.9557,28.1877,5325800.0],["2013-04-25",28.3821,28.7608,27.768,27.8465,5399600.0],["2013-04-26",27.8397,27.8772,27.4337,27.7544,4257200.0],["2013-04-29",27.8772,28.4299,27.8431,28.116,5419200.0],["2013-04-30",27.2699,27.8499,26.2191,26.7343,13876000.0],["2013-05-01",26.475,26.4784,25.0625,25.0659,15908400.0],["2013-05-02",25.1103,26.1372,25.1,25.8609,9519600.0],["2013-05-03",26.0929,26.8434,26.0929,26.6456,8823400.0],["2013-05-06",26.6012,27.5599,26.5159,27.4098,5726600.0],["2013-05-07",27.5906,27.9454,27.3552,27.7851,6623400.0],["2013-05-08",27.7203,27.7578,26.7036,26.8196,7932200.0],["2013-05-09",26.7616,26.9458,26.3249,26.7718,5669200.0],["2013-05-10",26.533,26.533,26.0042,26.3999,7920000.0],["2013-05-13",26.3453,26.5023,25.8643,26.0826,6110400.0],["2013-05-14",26.1889,26.7201,26.1032,26.6824,5706000.0],["2013-05-15",26.6893,27.5256,26.6893,27.2068,5736600.0],["2013-05-16",27.0903,27.6764,26.8367,26.9121,6027800.0],["2013-05-17",27.1143,28.4647,27.1143,28.3379,8992800.0],["2013-05-20",28.3276,29.4758,28.2899,28.9959,7579600.0],["2013-05-21",28.9754,28.9754,28.0602,28.4064,6177200.0],["2013-05-22",28.4304,28.7766,27.7449,28.259,7024000.0],["2013-05-23",27.7175,28.4681,27.457,28.2282,4425800.0],["2013-05-24",28.0705,28.1425,27.6592,28.1254,3205600.0],["2013-05-28",28.6155,28.9411,28.379,28.7046,4441800.0],["2013-05-29",28.4818,28.8348,28.1905,28.6909,2994600.0],["2013-05-30",28.6566,28.8074,28.283,28.6326,4177800.0],["2013-05-31",28.5504,28.9377,28.2762,28.2762,5167800.0],["2013-06-03",28.3139,28.4578,27.4707,28.1117,4824000.0],["2013-06-04",27.9574,28.2796,27.3645,27.6352,4819200.0],["2013-06-05",27.5633,28.1322,27.2685,27.3953,5643800.0],["2013-06-06",27.385,28.3619,27.2994,28.3619,5383000.0],["2013-06-07",28.3893,28.7115,28.0945,28.6635,4276400.0],["2013-06-10",28.66,28.8417,28.1905,28.2453,4506600.0],["2013-06-11",27.7346,28.0294,27.3679,27.3713,4609600.0],["2013-06-12",27.6901,27.7449,27.0834,27.1725,5115800.0],["2013-06-13",27.1211,27.7689,27.0869,27.6901,4457200.0],["2013-06-14",27.4536,27.7689,27.2479,27.2856,3119200.0],["2013-06-17",27.4536,27.5907,26.9737,27.0766,4654800.0],["2013-06-18",26.984,27.3542,26.8915,27.0491,7257000.0],["2013-06-19",27.1691,27.5667,26.8367,26.8401,4919600.0],["2013-06-20",26.4528,26.4596,24.9721,25.2909,10555200.0],["2013-06-21",25.5274,25.5342,24.2387,24.955,11563400.0],["2013-06-24",24.65,24.6637,23.7554,24.1221,7746400.0],["2013-06-25",24.5197,24.8248,24.4854,24.7048,7364400.0],["2013-06-26",24.9653,25.3149,24.7254,24.8248,6059600.0],["2013-06-27",25.0613,25.2635,24.2353,24.3518,7349600.0],["2013-06-28",24.2798,24.3723,24.0947,24.3552,15077600.0],["2013-07-01",24.2764,24.9002,24.009,24.1221,5556000.0],["2013-07-02",24.1941,24.2969,23.4229,23.7485,8500800.0],["2013-07-03",23.6903,24.2832,23.1625,24.2421,5514600.0],["2013-07-05",23.6217,24.2181,23.1693,23.6457,6161400.0],["2013-07-08",23.7143,24.1564,23.7143,23.8,6802800.0],["2013-07-09",23.9679,24.1221,23.776,24.033,4819200.0],["2013-07-10",24.1324,24.1461,23.2893,23.4092,7129200.0],["2013-07-11",23.8205,24.5677,23.5738,24.5094,7577400.0],["2013-07-12",24.1358,25.4314,24.0604,25.1024,8986800.0],["2013-07-15",25.0921,25.332,24.7905,25.0544,5185400.0],["2013-07-16",24.5026,24.8316,23.6697,23.9679,10226600.0],["2013-07-17",23.9611,24.2832,23.8994,23.9062,4450000.0],["2013-07-18",23.9816,24.0262,23.3064,23.4058,8348600.0],["2013-07-19",23.6012,23.8719,23.2687,23.8548,6666600.0],["2013-07-22",23.8719,24.0707,23.6492,23.9371,4830600.0],["2013-07-23",24.009,24.8008,23.9679,24.5986,5396400.0],["2013-07-24",24.6225,24.6397,23.9508,24.1256,5161800.0],["2013-07-25",24.0193,24.7357,23.9268,24.6945,5070800.0],["2013-07-26",24.6705,24.9344,24.4683,24.6465,3327200.0],["2013-07-29",24.6739,24.8453,24.4546,24.7562,3745000.0],["2013-07-30",24.8488,25.2189,24.7596,25.0236,5062800.0],["2013-07-31",25.0373,25.6199,24.8076,25.1332,5845400.0],["2013-08-01",25.3149,26.0552,25.3149,25.7365,6829000.0],["2013-08-02",25.3217,25.4211,24.5232,24.6534,7223200.0],["2013-08-05",24.5951,24.6602,24.2764,24.5711,3975000.0],["2013-08-06",24.5711,25.0852,24.1633,24.3758,7383600.0],["2013-08-07",24.3689,24.7802,24.2661,24.5814,5623200.0],["2013-08-08",24.6397,25.3286,24.5985,24.8453,5427200.0],["2013-08-09",24.9276,25.1641,24.8488,25.1024,4739400.0],["2013-08-12",24.9961,25.2703,24.8316,25.0373,4768800.0],["2013-08-13",25.1538,25.7296,25.0236,25.685,4176600.0],["2013-08-14",25.6268,25.8735,25.2463,25.2566,6719800.0],["2013-08-15",25.1127,25.1161,24.1907,24.2215,8015000.0],["2013-08-16",24.2147,24.2147,23.5909,23.9919,7379400.0],["2013-08-19",23.9781,24.4505,23.8023,23.8092,6281000.0],["2013-08-20",23.8092,24.7126,23.6333,24.4781,6649400.0],["2013-08-21",24.3988,25.1643,24.2195,24.7746,5060600.0],["2013-08-22",24.9229,26.1159,24.8125,25.8125,7022800.0],["2013-08-23",25.8849,26.4056,25.7504,25.8815,7861400.0],["2013-08-26",25.947,26.2435,25.7573,25.7953,5875000.0],["2013-08-27",25.4746,25.6815,25.0677,25.2056,6429000.0],["2013-08-28",25.2815,25.7056,25.2022,25.5298,4333400.0],["2013-08-29",25.4539,25.778,25.2401,25.3884,3831400.0],["2013-08-30",25.4918,25.7435,24.8988,25.0022,4815600.0],["2013-09-03",25.3849,25.7056,25.2229,25.3229,4477400.0],["2013-09-04",25.216,25.5056,25.0643,25.3987,3637200.0],["2013-09-05",25.4367,25.6367,24.8436,24.8608,4892000.0],["2013-09-06",24.9194,25.0746,24.2988,24.4298,6013600.0],["2013-09-09",24.4333,24.4815,23.9091,24.0022,7774800.0],["2013-09-10",23.954,23.9816,23.4161,23.4816,8854000.0],["2013-09-11",23.5092,23.5781,22.9816,23.3471,7546800.0],["2013-09-12",23.3195,23.3816,22.9747,23.0782,5362200.0],["2013-09-13",23.2126,23.6471,23.1437,23.4092,5797400.0],["2013-09-16",23.5609,23.6368,23.0678,23.0851,4376600.0],["2013-09-17",23.0609,23.2678,22.6058,22.8299,6658000.0],["2013-09-18",22.8368,22.9747,22.5368,22.8471,8218000.0],["2013-09-19",23.0368,23.2919,22.4609,22.554,9784000.0],["2013-09-20",22.554,22.6885,22.1989,22.2437,10416000.0],["2013-09-23",22.223,22.2713,21.6989,21.7196,7327800.0],["2013-09-24",21.7265,22.3058,21.5541,22.1747,9041000.0],["2013-09-25",22.2541,22.5368,21.9368,22.2299,8645600.0],["2013-09-26",22.223,22.392,21.9506,22.1161,6170800.0],["2013-09-27",22.2403,22.6265,22.1748,22.392,7105400.0],["2013-09-30",21.9817,22.2644,21.7368,22.1782,9147800.0],["2013-10-01",22.1196,22.3265,21.8541,22.1679,6648800.0],["2013-10-02",22.0541,22.7368,22.0541,22.5299,8029400.0],["2013-10-03",22.4127,22.623,22.2747,22.492,5098200.0],["2013-10-04",22.3575,22.6678,22.1299,22.492,5138200.0],["2013-10-07",22.3644,22.454,21.7782,22.0403,5025400.0],["2013-10-08",22.0265,22.061,21.5506,21.5506,6700600.0],["2013-10-09",21.561,21.561,21.1438,21.4127,7422000.0],["2013-10-10",21.8541,22.7264,21.7265,22.5196,8428400.0],["2013-10-11",22.5161,23.4092,22.423,23.1885,8977200.0],["2013-10-14",22.9368,23.2333,22.7195,23.1678,4481800.0],["2013-10-15",23.3471,23.8367,23.2816,23.5988,9239200.0],["2013-10-16",23.916,23.916,23.5195,23.7747,6075200.0],["2013-10-17",23.7057,24.2712,23.6264,24.1988,6378600.0],["2013-10-18",24.3712,24.3919,24.0988,24.3919,5053200.0],["2013-10-21",24.4781,24.6712,24.285,24.4574,4219200.0],["2013-10-22",24.616,25.2401,24.616,24.9987,7307200.0],["2013-10-23",24.9298,25.9125,24.8194,24.8574,10102400.0],["2013-10-24",24.8263,24.8263,23.8023,23.8643,10597800.0],["2013-10-25",23.9367,24.2298,23.5919,24.0988,6272800.0],["2013-10-28",24.2677,25.0298,24.2402,24.5505,5972400.0],["2013-10-29",24.5746,24.985,24.3402,24.4195,3768000.0],["2013-10-30",24.4746,25.0263,24.1402,25.0022,7796200.0],["2013-10-31",24.9505,25.8608,24.6815,24.7091,9671400.0],["2013-11-01",24.7712,24.8436,24.1884,24.4333,7031600.0],["2013-11-04",24.4712,24.7436,24.1988,24.7194,4843800.0],["2013-11-05",24.5505,24.6505,24.285,24.385,5071600.0],["2013-11-06",24.547,24.8126,24.1781,24.2746,5263000.0],["2013-11-07",24.1574,24.5091,23.9229,24.285,8184800.0],["2013-11-08",24.2746,24.785,24.0643,24.7057,5051400.0],["2013-11-11",24.7091,24.9125,24.4126,24.8953,3816200.0],["2013-11-12",24.9298,25.6608,24.8436,25.5194,6765200.0],["2013-11-13",25.4298,25.9194,25.2539,25.8953,5727200.0],["2013-11-14",25.9918,27.3779,25.9918,27.1917,13853000.0],["2013-11-15",27.209,27.4124,26.8056,27.1848,9410800.0],["2013-11-18",27.2958,27.476,26.7584,26.8416,6683200.0],["2013-11-19",26.859,27.6459,26.599,27.327,10812800.0],["2013-11-20",27.3894,27.4414,26.6406,26.8313,5748000.0],["2013-11-21",26.7688,27.3755,26.6302,27.3096,5360400.0],["2013-11-22",27.4899,27.8816,27.483,27.8192,6741200.0],["2013-11-25",27.9232,28.4605,27.6424,28.3496,9178400.0],["2013-11-26",28.4917,28.8835,28.2629,28.2699,9426600.0],["2013-11-27",28.2699,29.6912,28.2699,29.237,11929200.0],["2013-11-29",29.3411,29.3411,28.6408,28.6824,3893800.0],["2013-12-02",29.0637,30.589,28.9181,30.3013,12023200.0],["2013-12-03",30.1314,30.6063,29.9477,30.1557,9649200.0],["2013-12-04",29.1504,29.757,28.5091,28.8627,14658200.0],["2013-12-05",29.2821,29.6045,28.7101,29.0672,10253600.0],["2013-12-06",29.3618,30.8039,29.348,30.2285,12492600.0],["2013-12-09",30.4261,30.7866,29.6114,29.6565,12114400.0],["2013-12-10",29.5802,30.5266,28.8557,30.336,10819000.0],["2013-12-11",30.2285,30.329,29.5213,29.8056,6899400.0],["2013-12-12",29.8506,30.1037,29.2752,29.7085,6871000.0],["2013-12-13",29.7432,29.816,28.9528,29.5386,7480600.0],["2013-12-16",29.6184,30.2805,29.6184,29.9338,9189200.0],["2013-12-17",29.9269,30.1522,29.5976,29.8437,5612200.0],["2013-12-18",29.9754,30.5925,29.6149,30.3047,7972000.0],["2013-12-19",30.2077,30.4365,29.6426,29.712,6993000.0],["2013-12-20",29.6392,30.5301,29.6218,30.2493,11507400.0],["2013-12-23",30.5717,31.1818,30.4503,30.7727,4906600.0],["2013-12-24",30.7554,30.9842,30.5266,30.9738,1793400.0],["2013-12-26",30.901,31.1333,30.8282,31.0397,2618400.0],["2013-12-27",31.1575,31.1575,30.4261,30.8975,3128800.0],["2013-12-30",30.8802,31.0154,30.329,30.6791,3245200.0],["2013-12-31",30.9149,31.8751,30.8975,31.7988,6417400.0],["2014-01-02",31.7157,31.8301,30.7935,31.0189,6062800.0],["2014-01-03",31.1263,31.2858,30.4295,30.5959,4357400.0],["2014-01-06",30.6999,31.2026,30.5509,30.7519,4191600.0],["2014-01-07",30.7623,31.0085,29.9893,30.8525,7553600.0],["2014-01-08",30.9357,30.9357,30.2008,30.7415,8400400.0],["2014-01-09",30.8629,31.8439,30.7519,31.5597,10654000.0],["2014-01-10",31.5458,31.8439,30.9357,31.5354,5297800.0],["2014-01-13",31.5354,31.7399,30.3845,30.5613,6903000.0],["2014-01-14",30.9877,31.3517,30.6445,30.8871,6102000.0],["2014-01-15",31.057,31.0639,29.4554,30.0378,11636600.0],["2014-01-16",29.9061,30.0898,29.3549,29.7085,7891600.0],["2014-01-17",29.6392,30.0378,29.4762,29.5629,7060200.0],["2014-01-21",29.9096,30.3394,29.7501,29.9269,5157400.0],["2014-01-22",30.0794,30.128,29.2856,29.6669,5239000.0],["2014-01-23",29.9026,30.1106,29.0394,29.6184,8390800.0],["2014-01-24",29.2371,29.2925,28.4432,28.7656,5447800.0],["2014-01-27",28.7656,29.1157,28.2075,28.9459,8472600.0],["2014-01-28",28.8904,28.9528,28.4259,28.8315,5305600.0],["2014-01-29",29.2509,30.5752,28.4293,29.9928,15525800.0],["2014-01-30",30.4573,30.8317,29.7362,30.3325,6661800.0],["2014-01-31",30.069,30.7693,29.8818,30.1765,8399200.0],["2014-02-03",30.1869,30.1938,28.9736,29.237,9162400.0],["2014-02-04",29.3307,29.3514,28.1485,28.8592,10087200.0],["2014-02-05",28.6339,28.7517,27.9683,28.5333,10008800.0],["2014-02-06",28.5403,28.9389,28.3045,28.8869,5257800.0],["2014-02-07",29.0325,29.6461,28.9667,29.2821,5116800.0],["2014-02-10",29.2787,29.2925,28.4363,28.6061,6327000.0],["2014-02-11",28.5992,29.4312,28.5472,29.2787,7002800.0],["2014-02-12",29.3203,29.6808,29.0707,29.1885,5166200.0],["2014-02-13",29.1018,29.7605,29.0845,29.6669,6113400.0],["2014-02-14",29.8097,30.8862,29.5694,30.5553,5999600.0],["2014-02-18",30.6528,31.0534,30.3183,30.5518,5360000.0],["2014-02-19",30.4786,31.036,30.2452,30.3149,6390000.0],["2014-02-20",30.4403,30.9141,30.0954,30.6389,5420800.0],["2014-02-21",30.6284,30.827,30.3671,30.4159,4939600.0],["2014-02-24",30.6598,31.1928,30.6598,30.6981,5835800.0],["2014-02-25",30.7016,31.7292,30.5587,31.3147,9419000.0],["2014-02-26",31.2589,31.6735,30.4995,30.6702,6570400.0],["2014-02-27",30.6563,30.6563,29.0398,29.315,14367600.0],["2014-02-28",29.2593,29.6704,29.0991,29.2628,6485800.0],["2014-03-03",29.1792,29.7819,28.8691,29.0433,6215200.0],["2014-03-04",29.2976,29.5798,28.8796,29.5032,7198400.0],["2014-03-05",29.336,30.2243,29.2976,30.0222,6024200.0],["2014-03-06",30.1372,31.353,30.1372,31.1718,9341000.0],["2014-03-07",31.353,31.562,31.0708,31.353,8229800.0],["2014-03-10",31.353,32.0184,31.3042,31.7292,8210000.0],["2014-03-11",31.785,31.9557,31.2764,31.8024,7221600.0],["2014-03-12",31.7641,32.9834,31.7432,32.9207,10844000.0],["2014-03-13",32.8754,32.9311,32.095,32.2413,8558800.0],["2014-03-14",32.2309,32.9834,32.1926,32.7395,6533400.0],["2014-03-17",32.844,33.053,32.5061,32.5967,7592200.0],["2014-03-18",32.6036,32.9764,32.3145,32.7952,6144000.0],["2014-03-19",32.7082,32.7465,31.7954,31.9278,5648400.0],["2014-03-20",31.8755,32.2448,31.6108,32.0184,5188400.0],["2014-03-21",32.2831,32.6001,31.4645,31.5934,9785400.0],["2014-03-24",31.6979,31.994,31.029,31.2171,7325000.0],["2014-03-25",31.36,31.9592,31.3495,31.576,5048400.0],["2014-03-26",31.6491,31.9034,31.0081,31.0395,5223400.0],["2014-03-27",30.921,30.9837,30.2173,30.4089,6870400.0],["2014-03-28",30.5727,30.7886,30.3532,30.5413,4366200.0],["2014-03-31",30.6563,30.8095,30.2382,30.3218,5580000.0],["2014-04-01",30.3602,31.2137,30.3323,31.1928,8849800.0],["2014-04-02",30.8827,30.8827,30.2208,30.3636,7907800.0],["2014-04-03",30.503,30.5761,30.3358,30.3671,5124400.0],["2014-04-04",30.6145,30.7921,30.1302,30.3427,5920600.0],["2014-04-07",30.2348,30.3497,29.3185,29.639,5032000.0],["2014-04-08",29.6774,29.7819,28.8483,29.228,7488200.0],["2014-04-09",29.228,30.0884,29.0189,29.653,6291400.0],["2014-04-10",29.5972,30.2173,29.2419,29.4474,6598400.0],["2014-04-11",29.3812,29.6878,28.796,29.0155,7891400.0],["2014-04-14",29.2419,29.5554,29.0224,29.4614,5615200.0],["2014-04-15",29.5415,30.186,29.4753,30.1616,7725000.0],["2014-04-16",30.3671,30.9802,30.1093,30.928,6155400.0],["2014-04-17",30.8444,31.4993,30.8165,31.3217,5593800.0],["2014-04-21",30.9628,31.5411,30.8653,31.4018,3252200.0],["2014-04-22",31.1858,31.7954,30.5866,31.4889,6409800.0],["2014-04-23",31.4854,31.8651,31.4575,31.6456,4273800.0],["2014-04-24",31.7118,31.893,31.3042,31.6108,4380400.0],["2014-04-25",31.5237,31.9278,31.5098,31.6073,4442400.0],["2014-04-28",31.7327,32.7987,31.4018,32.3702,7105600.0],["2014-04-29",32.6489,32.952,32.4225,32.5305,4785400.0],["2014-04-30",32.5061,32.844,32.3284,32.3807,9770800.0],["2014-05-01",31.0046,33.8891,30.9106,33.2481,11076200.0],["2014-05-02",33.3143,33.7916,32.8928,33.3561,5491600.0],["2014-05-05",33.2133,33.701,32.8963,33.377,6481600.0],["2014-05-06",33.3004,34.0354,33.2098,33.6836,7757400.0],["2014-05-07",33.6069,33.7254,32.9729,33.1645,5786000.0],["2014-05-08",33.1645,33.4885,32.1612,32.3249,6225000.0],["2014-05-09",32.4608,32.4608,31.5969,31.8024,4853400.0],["2014-05-12",32.0393,32.4538,31.9034,32.0567,4840800.0],["2014-05-13",32.2204,32.5932,29.9735,31.9661,5439600.0],["2014-05-14",31.9348,32.3981,31.3286,31.987,5395400.0],["2014-05-15",31.7676,31.778,31.0499,31.3182,5937400.0],["2014-05-16",31.3007,31.3669,30.8514,31.0221,4317600.0],["2014-05-19",30.9031,31.3546,30.8365,31.1096,4882200.0],["2014-05-20",31.0185,31.6136,30.9205,31.022,4671600.0],["2014-05-21",31.0815,31.2566,30.35,30.693,5646400.0],["2014-05-22",30.644,31.4491,30.371,30.42,7462200.0],["2014-05-23",30.406,30.658,30.1715,30.5005,4626000.0],["2014-05-27",30.5215,30.707,30.294,30.434,5095000.0],["2014-05-28",30.581,31.2111,30.441,30.581,7548400.0],["2014-05-29",30.959,31.4946,30.462,31.4351,5173200.0],["2014-05-30",31.3301,31.5016,31.064,31.2881,4274200.0],["2014-06-02",31.4561,31.5121,31.0291,31.4036,3391800.0],["2014-06-03",31.4176,31.4351,30.8015,30.833,4737400.0],["2014-06-04",30.8015,31.1411,30.539,30.7455,5623800.0],["2014-06-05",30.8435,31.0676,30.525,30.7665,8724600.0],["2014-06-06",30.938,30.938,30.399,30.693,4150400.0],["2014-06-09",30.616,31.0151,30.441,30.6265,4777200.0],["2014-06-10",30.6265,30.644,29.8075,29.993,8261200.0],["2014-06-11",29.7865,30.0665,29.755,29.993,4279000.0],["2014-06-12",30.14,30.3955,29.699,30.329,8324400.0],["2014-06-13",30.385,30.5075,30.154,30.2485,4127400.0],["2014-06-16",30.238,30.3465,30.0105,30.056,3916200.0],["2014-06-17",30.0105,30.336,29.692,30.3045,7714600.0],["2014-06-18",30.3255,31.1096,30.0245,31.0256,6750000.0],["2014-06-19",31.1411,31.4141,31.0675,31.3686,5882600.0],["2014-06-20",31.4911,31.5751,31.1481,31.3651,7134000.0],["2014-06-23",31.4316,31.5576,31.0641,31.1446,3866200.0],["2014-06-24",31.1726,31.2811,30.21,30.259,6239800.0],["2014-06-25",28.2639,28.7364,27.2874,28.3409,27575000.0],["2014-06-26",28.2289,28.5754,28.0329,28.3269,9658200.0],["2014-06-27",28.3619,28.4389,27.7074,27.7914,14643600.0],["2014-06-30",27.7739,27.8334,27.2804,27.3259,7769600.0],["2014-07-01",27.3959,27.6409,27.2559,27.5149,5785400.0],["2014-07-02",27.3924,28.1204,27.3679,27.9594,6280200.0],["2014-07-03",28.0049,28.3514,27.8369,28.3164,4323400.0],["2014-07-07",28.1554,28.3514,27.6794,27.8159,5309400.0],["2014-07-08",27.8544,27.8859,27.2314,27.2419,6528800.0],["2014-07-09",27.3294,27.5184,27.0144,27.3329,5026800.0],["2014-07-10",27.0493,27.2629,26.8533,27.0949,6558600.0],["2014-07-11",27.5534,27.8509,27.2769,27.6024,5679600.0],["2014-07-14",27.7284,27.7529,27.2209,27.3294,4876800.0],["2014-07-15",27.1124,27.8754,27.0389,27.6584,6494600.0],["2014-07-16",27.7319,27.8859,27.3014,27.4519,5106600.0],["2014-07-17",27.3084,27.4939,26.8288,26.8638,5251400.0],["2014-07-18",27.0634,27.1859,26.8743,26.9198,5385800.0],["2014-07-21",26.9688,27.0108,26.5488,26.5768,5123200.0],["2014-07-22",26.7343,26.9513,26.4893,26.5278,5201600.0],["2014-07-23",26.7028,27.0634,26.5558,26.8148,4275000.0],["2014-07-24",26.8883,27.3819,26.8638,27.1019,5539800.0],["2014-07-25",27.1264,27.5359,27.0074,27.5044,6114600.0],["2014-07-28",27.5919,27.7739,27.1754,27.2279,5551600.0],["2014-07-29",27.4799,28.1729,27.4274,27.8719,8096600.0],["2014-07-30",27.8544,28.0469,27.4624,27.6444,6335200.0],["2014-07-31",28.4774,29.7445,28.4494,29.2195,15821400.0],["2014-08-01",29.293,30.133,28.9919,29.251,13103200.0],["2014-08-04",29.2265,29.7095,28.9779,29.566,6394000.0],["2014-08-05",29.2405,30.0315,29.1495,29.762,7867000.0],["2014-08-06",29.636,30.5635,29.636,30.364,7819200.0],["2014-08-07",30.4865,30.6475,29.979,30.2765,4041200.0],["2014-08-08",30.3955,30.6965,30.168,30.6265,3274400.0],["2014-08-11",30.7805,30.9205,30.413,30.483,3574400.0],["2014-08-12",30.4515,30.623,30.126,30.301,3156600.0],["2014-08-13",30.4585,30.714,29.9895,30.602,4500000.0],["2014-08-14",30.714,31.2601,30.651,31.1201,4561600.0],["2014-08-15",31.2356,31.3126,30.791,31.1796,6883400.0],["2014-08-18",31.1936,31.7357,31.1936,31.7111,5004400.0],["2014-08-19",31.7076,32.2954,31.69,32.2426,4185800.0],["2014-08-20",32.1405,32.3587,31.9434,32.137,3996000.0],["2014-08-21",32.1722,32.1722,31.6512,31.7005,4766000.0],["2014-08-22",31.7181,31.9223,31.4436,31.8307,4416400.0],["2014-08-25",31.8906,32.0736,31.7674,31.8871,3758600.0],["2014-08-26",31.8941,31.961,31.4154,31.8307,3747800.0],["2014-08-27",31.9223,31.9399,31.5738,31.7463,4036400.0],["2014-08-28",31.609,32.0068,31.609,31.954,2681800.0],["2014-08-29",31.8484,32.1018,31.7428,32.0349,3281200.0],["2014-09-02",31.9434,32.1194,31.1162,31.5069,5939200.0],["2014-09-03",31.6688,31.9082,31.4893,31.8272,5477600.0],["2014-09-04",31.7956,32.2496,31.616,32.0208,6374400.0],["2014-09-05",31.968,32.2531,31.7322,32.2531,4692600.0],["2014-09-08",32.1757,32.6966,32.0455,32.5207,4197400.0],["2014-09-09",32.3939,32.5594,32.0208,32.2848,5835800.0],["2014-09-10",32.2813,32.3165,31.25,31.8307,9845800.0],["2014-09-11",31.6548,31.9927,31.1514,31.2922,9593600.0],["2014-09-12",31.2746,31.3274,30.4369,30.5741,8177200.0],["2014-09-15",30.5072,31.2288,30.1729,31.162,8076400.0],["2014-09-16",31.0071,31.6266,30.9613,31.0388,5515600.0],["2014-09-17",31.2007,31.2253,30.465,31.0423,7038400.0],["2014-09-18",31.0986,31.2922,30.458,30.7396,5808400.0],["2014-09-19",30.8698,31.2781,30.8205,31.2007,7755200.0],["2014-09-22",31.0704,31.2007,30.2714,30.2996,5316800.0],["2014-09-23",30.3066,30.81,29.7892,29.8138,9688800.0],["2014-09-24",29.7082,29.8666,29.2014,29.7399,7517400.0],["2014-09-25",29.6836,29.7857,29.3773,29.666,5772400.0],["2014-09-26",29.6378,30.1306,29.6026,29.9229,4074400.0],["2014-09-29",29.7047,30.0743,29.49,29.7047,5058200.0],["2014-09-30",29.7329,30.018,29.5393,29.8033,5853600.0],["2014-10-01",29.8948,29.9335,28.9655,29.0183,5749600.0],["2014-10-02",29.0148,29.2154,28.2439,28.4939,8016600.0],["2014-10-03",28.5854,28.5889,28.1243,28.4481,10040600.0],["2014-10-06",28.4763,28.7543,27.8603,28.4692,5227600.0],["2014-10-07",28.4023,29.1239,28.4023,28.4481,7017600.0],["2014-10-08",28.5713,29.6941,28.2827,29.6589,7957000.0],["2014-10-09",29.5815,29.8913,28.6558,28.793,5595600.0],["2014-10-10",28.9022,29.6238,28.2686,28.7191,6955000.0],["2014-10-13",28.698,29.3421,28.0363,28.0961,6491200.0],["2014-10-14",28.2123,28.4692,27.2478,27.6068,10668800.0],["2014-10-15",27.2548,27.8743,26.4981,26.8465,9307800.0],["2014-10-16",26.396,28.1137,26.2728,27.6139,10641200.0],["2014-10-17",27.8004,28.3425,27.466,27.8955,6795400.0],["2014-10-20",27.8779,28.6558,27.8779,28.3847,5336600.0],["2014-10-21",28.4094,30.0074,28.4094,29.9018,7357800.0],["2014-10-22",29.937,30.3348,29.3914,29.4161,4257000.0],["2014-10-23",29.8596,30.2151,29.666,29.754,4831600.0],["2014-10-24",29.8526,30.2749,29.3844,30.1975,3485400.0],["2014-10-27",29.9229,30.4685,29.4337,30.4193,6976800.0],["2014-10-28",30.4967,31.4999,30.1447,31.3696,6601600.0],["2014-10-29",31.6372,31.7639,30.3242,30.7677,7878000.0],["2014-10-30",31.5069,32.3904,31.1303,31.9082,14001400.0],["2014-10-31",31.8131,32.1616,31.2288,31.9962,7236600.0],["2014-11-03",32.1651,32.5664,32.0701,32.2496,10483800.0],["2014-11-04",32.2144,32.6755,31.7322,31.9012,8183400.0],["2014-11-05",32.0279,32.3447,31.5492,31.9293,6508400.0],["2014-11-06",32.0947,32.8128,32.0701,32.7811,7233400.0],["2014-11-07",32.8339,33.1155,32.5066,33.1155,7025400.0],["2014-11-10",33.2634,33.5027,32.9043,33.1226,6704000.0],["2014-11-11",33.0874,33.5626,32.7882,33.3091,5707400.0],["2014-11-12",33.2528,33.647,33.1366,33.4429,5957400.0],["2014-11-13",33.2106,33.3619,32.5101,32.929,6880200.0],["2014-11-14",33.1155,33.3408,32.5066,32.5171,7134400.0],["2014-11-17",32.5136,33.1435,32.4534,32.7401,9015600.0],["2014-11-18",32.8852,33.4939,32.6799,33.2249,8154400.0],["2014-11-19",33.2674,33.5399,32.9454,33.1966,8838600.0],["2014-11-20",33.1789,33.8266,33.1365,33.678,6156200.0],["2014-11-21",34.1274,34.6618,33.9646,34.3008,8871000.0],["2014-11-24",34.2159,34.4601,33.9398,34.0177,4756400.0],["2014-11-25",34.1805,34.2938,33.6638,33.7063,5583000.0],["2014-11-26",33.7346,34.1593,33.6461,33.8584,3290400.0],["2014-11-28",33.0055,33.0055,31.7279,31.8836,7651600.0],["2014-12-01",31.6394,32.2765,31.5864,32.1314,6449400.0],["2014-12-02",32.1066,33.6603,32.0287,33.317,9013200.0],["2014-12-03",33.3311,34.3716,33.3311,33.9823,6801000.0],["2014-12-04",34.3291,34.3645,33.4373,34.2124,5024800.0],["2014-12-05",34.1026,34.3822,32.5525,32.6127,9278000.0],["2014-12-08",32.3154,32.6622,31.2395,31.3988,7801600.0],["2014-12-09",31.0307,31.459,30.4751,31.413,14885200.0],["2014-12-10",30.9635,31.3174,29.6045,30.1035,10562600.0],["2014-12-11",30.1707,30.698,29.6222,29.6859,8591000.0],["2014-12-12",28.4826,30.1389,28.4826,29.4452,7719400.0],["2014-12-15",29.5443,29.8026,28.7232,28.7975,7761000.0],["2014-12-16",28.5781,29.785,28.3127,29.0913,6132200.0],["2014-12-17",28.9391,30.238,28.7445,29.9867,7400800.0],["2014-12-18",30.4963,30.5706,28.8719,29.7389,6876400.0],["2014-12-19",29.9619,30.9033,29.7708,30.8608,8382800.0],["2014-12-22",30.5989,31.0024,30.2981,30.8927,5983400.0],["2014-12-23",31.19,31.4413,30.8856,31.2785,3625400.0],["2014-12-24",31.1263,31.5368,30.8644,31.3634,2568000.0],["2014-12-26",31.4448,32.1137,31.3811,31.7527,3188400.0],["2014-12-29",31.8907,32.2871,31.8376,32.2269,4696200.0],["2014-12-30",32.0287,32.4393,31.9934,32.0783,4362200.0],["2014-12-31",32.1915,32.2446,31.9155,31.9438,3166000.0],["2015-01-02",31.6925,32.5136,31.6925,32.4322,5359400.0],["2015-01-05",32.1526,32.3119,31.0909,31.5297,10492800.0],["2015-01-06",31.5439,31.9686,30.8679,31.2183,5604600.0],["2015-01-07",31.7244,31.7244,31.0166,31.4766,7012000.0],["2015-01-08",31.8412,32.3791,31.6748,32.2163,7000200.0],["2015-01-09",32.1597,32.2659,31.2714,31.3174,5370600.0],["2015-01-12",30.9493,31.1971,30.0858,30.2309,8258200.0],["2015-01-13",30.061,30.5883,28.3906,28.6171,12575200.0],["2015-01-14",28.3162,28.3269,26.8829,27.4739,14329400.0],["2015-01-15",27.5943,27.6898,26.6281,27.1979,9460400.0],["2015-01-16",27.3288,27.8491,27.2651,27.4492,9135800.0],["2015-01-20",27.4138,28.5746,27.4138,28.4613,7446200.0],["2015-01-21",28.479,28.932,28.3198,28.6489,7159200.0],["2015-01-22",28.9143,29.8239,28.6489,29.7177,7920400.0],["2015-01-23",29.7885,31.3209,29.5762,30.8467,9278000.0],["2015-01-26",30.8431,31.3457,30.8431,31.2112,6269200.0],["2015-01-27",30.9635,31.4731,30.921,31.3846,4695800.0],["2015-01-28",31.4979,32.0535,31.105,31.6005,8432200.0],["2015-01-29",31.9615,32.2906,31.2112,31.8553,5209200.0],["2015-01-30",31.5049,33.0515,31.4306,32.7684,9757800.0],["2015-02-02",32.8604,33.2639,32.1951,33.2462,6282800.0],["2015-02-03",33.2957,33.9115,33.0126,33.9115,8428600.0],["2015-02-04",33.9788,34.4035,33.3913,34.0425,9119600.0],["2015-02-05",34.3079,34.7715,34.0496,34.4353,6988400.0],["2015-02-06",34.4495,35.3626,34.2548,34.9945,9894200.0],["2015-02-09",34.9166,35.5501,34.7609,35.451,8388200.0],["2015-02-10",35.5608,36.3146,34.9556,36.1624,9031600.0],["2015-02-11",35.8156,36.0951,35.4581,35.7165,5344400.0],["2015-02-12",36.0527,36.0774,35.4616,35.8863,6356200.0],["2015-02-13",36.1922,36.8288,36.0606,36.804,5890600.0],["2015-02-17",36.7293,37.2059,36.1887,36.9249,6645800.0],["2015-02-18",36.7542,37.2379,36.4554,37.213,4855800.0],["2015-02-19",37.0422,37.654,36.9071,37.5757,5253800.0],["2015-02-20",37.5793,38.0381,37.1027,37.5473,6478600.0],["2015-02-23",37.5331,38.4578,37.3979,37.8247,5051000.0],["2015-02-24",37.9314,37.9812,37.0422,37.4086,5082400.0],["2015-02-25",37.4833,37.8709,36.9676,37.2236,5200000.0],["2015-02-26",37.2414,38.5254,37.2414,38.0701,6895400.0],["2015-02-27",38.0986,38.4862,37.3268,37.3446,4386200.0],["2015-03-02",37.0209,37.0209,36.0144,36.1993,9264000.0],["2015-03-03",36.4981,36.8715,36.2242,36.5514,7101000.0],["2015-03-04",36.2776,36.6368,35.8792,36.2811,5459200.0],["2015-03-05",36.4056,36.6546,36.1638,36.1887,3759600.0],["2015-03-06",35.9255,36.4945,34.9865,35.0292,4593600.0],["2015-03-09",35.2426,36.2384,35.1039,35.4844,5025800.0],["2015-03-10",35.111,35.1217,34.1436,34.1863,6255000.0],["2015-03-11",34.2716,34.6878,33.9871,34.453,5476400.0],["2015-03-12",34.8158,35.2639,33.9551,34.0262,4567200.0],["2015-03-13",34.3285,34.6059,33.9586,34.2147,4498200.0],["2015-03-16",34.0191,34.8976,33.5354,34.8763,4739200.0],["2015-03-17",34.5064,34.8371,34.1436,34.7625,3544400.0],["2015-03-18",34.6771,36.0677,34.6166,35.9255,5108200.0],["2015-03-19",35.6196,35.7974,35.3884,35.5876,3166000.0],["2015-03-20",35.7476,36.5763,35.5662,36.37,7781200.0],["2015-03-23",36.5123,36.9178,36.4092,36.427,5235800.0],["2015-03-24",36.306,36.7257,36.0997,36.1709,3938800.0],["2015-03-25",36.5621,37.2948,36.5265,36.6617,6384600.0],["2015-03-26",36.8929,36.964,35.8259,35.8792,4386400.0],["2015-03-27",36.0677,36.1282,35.3066,35.4418,4887400.0],["2015-03-30",35.7121,36.6581,35.7121,36.5977,4501000.0],["2015-03-31",36.3203,37.0138,36.1673,36.4163,5779200.0],["2015-04-01",36.5479,36.8609,36.0393,36.1922,5426800.0],["2015-04-02",36.146,36.2954,34.4601,34.5277,8617000.0],["2015-04-06",34.7233,35.4382,34.485,35.047,5108200.0],["2015-04-07",35.207,35.2782,34.5846,34.9403,5944400.0],["2015-04-08",35.3671,35.5627,34.9758,35.0825,4358800.0],["2015-04-09",35.0897,35.6872,34.8656,35.5165,5468000.0],["2015-04-10",35.5982,35.7512,35.3777,35.7156,2708000.0],["2015-04-13",35.6801,35.8045,34.4317,34.574,7489000.0],["2015-04-14",34.798,35.0932,34.5775,34.8691,6153400.0],["2015-04-15",35.0399,35.5556,34.8336,34.8656,5412400.0],["2015-04-16",34.8549,35.8117,34.7411,35.5662,6300400.0],["2015-04-17",35.4346,35.6623,34.9367,35.111,5224600.0],["2015-04-20",35.3244,35.7761,35.0897,35.328,4473200.0],["2015-04-21",35.3386,35.6836,35.2177,35.5698,3214200.0],["2015-04-22",35.7761,36.3416,35.6018,36.3238,4482600.0],["2015-04-23",36.3487,36.4483,35.7619,36.1673,3613200.0],["2015-04-24",36.0286,36.7862,36.0286,36.6866,4212200.0],["2015-04-27",36.9213,37.0173,36.5479,36.6119,4899400.0],["2015-04-28",36.5052,36.8075,36.3238,36.459,3160400.0],["2015-04-29",36.7648,36.9427,36.1282,36.4661,4841200.0],["2015-04-30",37.06,37.1881,34.766,35.0577,10060400.0],["2015-05-01",35.207,36.7008,35.0861,36.5123,5698400.0],["2015-05-04",36.4305,36.7044,35.9539,36.0108,4090800.0],["2015-05-05",36.1709,36.3807,35.9753,36.2171,3847800.0],["2015-05-06",36.5586,36.6048,35.4773,35.929,4899400.0],["2015-05-07",35.9219,36.8004,35.5449,36.523,4755600.0],["2015-05-08",36.6475,37.5295,36.1709,37.3019,5191200.0],["2015-05-11",37.7073,37.75,36.0784,36.3771,4492600.0],["2015-05-12",36.3487,36.3487,35.7868,36.0393,3628400.0],["2015-05-13",36.2847,36.523,36.0748,36.3771,2999600.0],["2015-05-14",36.5265,37.3339,36.4803,37.2414,3743400.0],["2015-05-15",37.1881,37.2059,36.4376,36.7933,3199400.0],["2015-05-18",36.8791,37.3401,36.6074,37.265,2567800.0],["2015-05-19",36.7468,37.3437,36.7468,37.2615,3442600.0],["2015-05-20",37.4402,37.5081,36.9827,37.2865,3563200.0],["2015-05-21",37.2758,37.4688,36.997,37.047,4210200.0],["2015-05-22",36.9112,37.3687,36.7647,36.8397,4338000.0],["2015-05-26",36.7039,36.804,35.6282,35.8962,6473000.0],["2015-05-27",36.2429,36.5217,35.8426,36.0821,4688800.0],["2015-05-28",36.0642,36.8397,35.8676,36.729,3650800.0],["2015-05-29",36.804,37.5259,36.6289,36.9755,5635200.0],["2015-06-01",36.8683,37.4902,36.8683,37.0077,4692800.0],["2015-06-02",36.9541,37.0899,36.418,36.8219,3849200.0],["2015-06-03",36.7075,36.8791,36.3251,36.5252,5167200.0],["2015-06-04",36.2143,36.4466,35.7247,35.8569,6044400.0],["2015-06-05",35.7926,36.2751,35.7247,36.0678,5814000.0],["2015-06-08",36.0285,36.5074,35.8391,35.9034,3041800.0],["2015-06-09",36.0213,36.1821,35.4924,35.4995,4973800.0],["2015-06-10",35.6747,36.5395,35.6747,36.3787,4799600.0],["2015-06-11",36.5967,37.4902,36.3966,37.19,4141700.0],["2015-06-12",36.947,36.947,36.0249,36.4752,4201700.0],["2015-06-15",36.1821,36.5967,36.0964,36.4967,3648800.0],["2015-06-16",36.4037,36.7397,36.0749,36.5896,3049600.0],["2015-06-17",36.8826,37.4902,36.175,36.6682,4327200.0],["2015-06-18",36.8469,37.5331,36.7182,37.1257,3742900.0],["2015-06-19",37.0256,37.7261,36.9827,37.0971,4295600.0],["2015-06-22",37.2829,37.3186,36.8397,37.0899,2555400.0],["2015-06-23",37.1399,37.5188,36.947,37.3043,4048400.0],["2015-06-24",37.2257,37.5974,36.9255,36.9398,3531400.0],["2015-06-25",37.0113,37.19,36.4752,36.7683,2812700.0],["2015-06-26",36.6182,37.3615,36.5753,37.1471,9232200.0],["2015-06-29",36.5896,37.1114,36.3108,36.3465,2832500.0],["2015-06-30",36.7039,37.7904,36.6825,37.3901,3946700.0],["2015-07-01",37.7261,38.8554,37.4616,38.4337,7556800.0],["2015-07-02",38.5123,39.127,38.4551,38.6053,3549800.0],["2015-07-06",38.1978,39.5416,38.1835,39.1413,4622000.0],["2015-07-07",39.27,39.9562,38.5266,39.6989,6941600.0],["2015-07-08",39.5988,39.6917,38.4551,38.5767,3632800.0],["2015-07-09",39.0842,39.1056,38.0477,38.1549,5963200.0],["2015-07-10",38.5052,39.0699,38.4623,38.9483,4473800.0],["2015-07-13",42.4079,43.1584,41.6717,42.0147,14320800.0],["2015-07-14",42.122,42.5365,41.6145,42.0219,7000600.0],["2015-07-15",41.8003,42.0934,40.9211,41.107,5316100.0],["2015-07-16",41.4501,41.8789,41.1856,41.8003,5930000.0],["2015-07-17",41.6145,41.8932,41.0998,41.8718,4507200.0],["2015-07-20",41.8932,42.2077,41.0498,41.1213,4103500.0],["2015-07-21",41.107,41.5644,40.5352,40.8497,3330400.0],["2015-07-22",40.8497,41.4501,40.578,40.7925,4207300.0],["2015-07-23",40.8068,41.0927,40.1635,40.2635,4170000.0],["2015-07-24",40.3779,40.5923,39.6774,40.2564,5449000.0],["2015-07-27",39.5202,39.7703,38.6481,38.9269,8150900.0],["2015-07-28",38.9555,39.2628,38.448,38.9626,6126100.0],["2015-07-29",39.0984,39.9848,38.7625,39.8918,6782300.0],["2015-07-30",38.0692,39.0484,37.7046,38.5552,8237400.0],["2015-07-31",38.5981,39.413,38.4766,39.077,6042900.0],["2015-08-03",39.1199,39.4487,37.9548,38.0263,6816000.0],["2015-08-04",38.0763,38.2764,37.1114,37.3043,6719300.0],["2015-08-05",37.5474,38.0263,36.8755,36.9398,6923700.0],["2015-08-06",37.0328,37.4116,36.5253,37.2758,6241700.0],["2015-08-07",36.9827,37.4688,36.5324,36.5753,5200100.0],["2015-08-10",37.3186,38.2907,36.9184,38.0692,4898000.0],["2015-08-11",37.433,39.9705,37.3544,39.9276,7974900.0],["2015-08-12",39.7703,41.5073,39.2343,41.3143,8110900.0],["2015-08-13",41.1284,41.6502,40.4637,40.7353,4881400.0],["2015-08-14",40.5638,40.8282,39.4487,39.7847,4516400.0],["2015-08-17",39.5833,40.4748,39.3749,40.1657,2646400.0],["2015-08-18",39.9428,40.18,39.418,39.8853,2965600.0],["2015-08-19",39.8206,39.9428,38.6416,39.1807,4168400.0],["2015-08-20",38.9579,39.4036,38.2821,38.3109,4835700.0],["2015-08-21",37.2828,37.441,34.781,34.781,12564700.0],["2015-08-24",31.9916,33.3719,31.2943,32.9406,13158000.0],["2015-08-25",34.134,34.3137,31.4165,31.4668,8947400.0],["2015-08-26",32.4158,32.7824,31.2152,32.7249,10292600.0],["2015-08-27",33.3216,33.9471,32.5596,33.5517,7755100.0],["2015-08-28",33.5876,34.3425,33.5876,33.9471,7196700.0],["2015-08-31",33.983,34.5725,33.3791,34.0118,7783900.0],["2015-09-01",33.2138,33.7242,32.8471,33.1131,6551700.0],["2015-09-02",33.5589,33.6955,32.6315,33.6523,4970500.0],["2015-09-03",33.8033,34.4862,33.5876,33.7745,5438000.0],["2015-09-04",33.2425,33.753,33.1491,33.3144,3597200.0],["2015-09-08",33.5157,34.3784,33.4942,34.3065,4154200.0],["2015-09-09",34.5438,35.198,34.0477,34.1124,5960300.0],["2015-09-10",34.2059,34.9463,33.9471,34.6228,5334600.0],["2015-09-11",34.2706,34.4503,33.6523,34.4144,3643800.0],["2015-09-14",34.2993,34.3209,33.336,33.4438,4081000.0],["2015-09-15",33.4941,34.0693,33.2138,33.9686,3755400.0],["2015-09-16",34.0333,34.1196,32.8615,33.5517,7669200.0],["2015-09-17",33.4366,34.3928,33.0556,33.6667,5194200.0],["2015-09-18",32.9837,34.1052,32.8831,33.1347,6192300.0],["2015-09-21",33.4223,34.1124,33.1059,33.1922,3244700.0],["2015-09-22",32.6962,33.5301,32.5955,33.0269,4515800.0],["2015-09-23",33.1419,33.9327,33.0269,33.2569,3288600.0],["2015-09-24",33.1275,33.7745,32.7465,33.5517,3582100.0],["2015-09-25",33.7458,34.3281,33.5013,34.0261,4736100.0],["2015-09-28",33.602,34.285,32.0419,32.3726,4127900.0],["2015-09-29",32.6243,33.5013,32.4158,32.7393,5439400.0],["2015-09-30",33.1706,33.8248,32.7609,33.3072,5986900.0],["2015-10-01",33.4223,34.5078,33.0916,34.4575,5413300.0],["2015-10-02",33.7314,34.8241,33.5732,34.7882,4639200.0],["2015-10-05",35.1908,36.4273,35.0254,36.3626,4987200.0],["2015-10-06",36.2835,36.7149,35.9097,35.9744,5707600.0],["2015-10-07",36.4201,36.758,35.1764,36.1541,4950100.0],["2015-10-08",36.0966,36.8874,35.845,36.7221,3570800.0],["2015-10-09",36.7149,36.8443,35.2124,35.6868,4880600.0],["2015-10-12",35.8594,36.0175,35.4711,35.7803,2779000.0],["2015-10-13",35.6293,36.0247,34.9535,35.0686,3816400.0],["2015-10-14",35.0973,35.3705,34.5941,34.932,3635900.0],["2015-10-15",35.0973,36.0607,34.8888,36.0175,4517500.0],["2015-10-16",36.3986,36.8083,36.0032,36.758,4642600.0],["2015-10-19",36.4201,36.5711,35.083,35.2699,4341600.0],["2015-10-20",34.9895,35.1261,33.8105,34.0333,5012300.0],["2015-10-21",34.1627,34.4287,33.4726,33.6307,4863800.0],["2015-10-22",33.9399,34.5438,33.7673,34.2562,5531100.0],["2015-10-23",34.3856,35.2051,34.2274,34.932,3314200.0],["2015-10-26",34.9392,35.8881,34.8673,35.0254,3702700.0],["2015-10-27",34.7522,35.2483,34.5222,35.2123,5123100.0],["2015-10-28",35.2411,36.0247,35.047,35.8306,5051600.0],["2015-10-29",35.1908,36.9378,35.1117,36.8371,4959700.0],["2015-10-30",36.9593,37.937,36.1613,37.2397,5376700.0],["2015-11-02",37.2181,38.3684,36.9306,38.0449,4317200.0],["2015-11-03",38.0233,39.8062,37.9083,39.2742,6035300.0],["2015-11-04",39.2814,39.8278,38.9219,39.3964,4567700.0],["2015-11-05",39.684,40.2016,39.2167,40.0075,5881400.0],["2015-11-06",39.8637,40.2879,39.5905,40.2376,3043300.0],["2015-11-09",40.2232,40.6042,38.9938,39.0513,3187300.0],["2015-11-10",39.0513,39.5618,38.6991,39.3748,2645100.0],["2015-11-11",39.6049,40.1656,39.1448,39.4324,3078200.0],["2015-11-12",38.8716,39.6121,38.1958,39.3317,5816900.0],["2015-11-13",39.2742,39.5761,38.505,38.5912,4016900.0],["2015-11-16",38.6925,38.9962,38.0416,38.8878,4258500.0],["2015-11-17",38.801,39.5893,38.6057,39.2421,4277400.0],["2015-11-18",39.2494,40.327,39.0541,40.2691,3395700.0],["2015-11-19",40.1389,40.5295,39.8424,40.3631,3560000.0],["2015-11-20",40.4789,40.7681,40.3053,40.4499,3573800.0],["2015-11-23",39.6182,40.8477,39.4736,40.7971,5128700.0],["2015-11-24",40.7537,41.7011,40.5584,41.3612,3290600.0],["2015-11-25",41.6215,42.9089,41.2816,41.9832,6586000.0],["2015-11-27",41.5637,42.6124,41.5203,42.3592,1718100.0],["2015-11-30",42.4243,42.88,41.9759,42.2435,5534800.0],["2015-12-01",42.54,43.0608,41.9687,42.9161,4660800.0],["2015-12-02",42.7498,43.3862,41.6071,41.9542,5086600.0],["2015-12-03",42.1206,42.3231,39.2855,39.3723,9487600.0],["2015-12-04",39.6544,40.7248,39.3434,40.233,7325200.0],["2015-12-07",39.6905,40.1751,38.0127,38.8299,7250600.0],["2015-12-08",38.2007,38.7142,37.9837,38.1356,4990900.0],["2015-12-09",37.9982,38.367,36.7253,37.5932,7146500.0],["2015-12-10",37.7812,38.4972,37.3401,37.8608,4236100.0],["2015-12-11",37.2388,37.4485,35.749,35.8864,6665200.0],["2015-12-14",35.6477,35.7417,34.411,34.7075,9474200.0],["2015-12-15",35.4091,35.9732,34.9679,35.5537,9240200.0],["2015-12-16",35.438,36.1468,35.3006,35.9442,6943500.0],["2015-12-17",36.1106,37.5353,36.0672,37.1159,6733900.0],["2015-12-18",37.1376,37.3473,36.3565,36.4143,8334100.0],["2015-12-21",36.5807,37.1882,36.3275,37.1737,5264600.0],["2015-12-22",37.4558,37.9331,37.0869,37.3184,4619200.0],["2015-12-23",37.6221,38.1356,37.2677,38.1211,4457700.0],["2015-12-24",37.9331,38.3887,37.557,38.0705,1372100.0],["2015-12-28",37.6728,37.7885,36.964,37.3184,2325800.0],["2015-12-29",37.8536,37.9765,37.463,37.7234,1927800.0],["2015-12-30",37.557,38.4611,37.4992,37.8246,2757700.0],["2015-12-31",37.6004,38.0127,37.1448,37.4919,2567900.0],["2016-01-04",37.3762,38.2079,36.6385,37.058,5497300.0],["2016-01-05",37.1737,37.7668,36.1901,36.5951,5485100.0],["2016-01-06",35.6549,36.0093,34.6641,35.2355,7328500.0],["2016-01-07",34.599,35.3367,34.2013,34.7075,7563500.0],["2016-01-08",34.9607,35.1125,33.3696,33.4057,5026000.0],["2016-01-11",33.5865,33.9698,32.0316,33.0658,7508700.0],["2016-01-12",33.4202,34.0494,32.6319,33.5504,4931900.0],["2016-01-13",33.7818,33.8252,30.2669,30.5779,9902200.0],["2016-01-14",30.7804,31.9593,29.7462,31.576,9076000.0],["2016-01-15",30.2742,30.9178,29.6811,29.9559,7876100.0],["2016-01-19",30.6647,31.0769,29.2544,29.7968,5665000.0],["2016-01-20",29.0519,29.7534,28.1696,29.2906,7634200.0],["2016-01-21",28.9507,29.4714,28.2925,28.6469,7611500.0],["2016-01-22",29.428,31.8074,29.2906,30.9757,9569600.0],["2016-01-25",30.4984,31.265,29.4135,29.4858,5836500.0],["2016-01-26",29.71,30.0717,29.1966,30.0572,5022200.0],["2016-01-27",30.0644,30.2742,28.5891,28.8277,8433200.0],["2016-01-28",29.7534,29.9993,28.5673,29.0881,4811000.0],["2016-01-29",29.334,30.2235,28.8205,30.2235,7007500.0],["2016-02-01",30.1223,30.5201,29.5076,30.2091,6672100.0],["2016-02-02",29.7028,29.927,28.7482,29.1242,6799400.0],["2016-02-03",28.7843,28.9796,25.6021,26.9039,15690000.0],["2016-02-04",26.7448,27.0052,24.6764,25.2694,17638100.0],["2016-02-05",24.9802,25.0597,23.1721,23.3601,15529700.0],["2016-02-08",23.0347,23.0347,21.487,22.2247,17273000.0],["2016-02-09",21.9065,23.0202,21.1471,22.7092,16889100.0],["2016-02-10",22.8683,23.6277,22.5212,22.9045,9776500.0],["2016-02-11",22.3982,22.6948,21.1543,22.297,11198900.0],["2016-02-12",22.5528,23.3494,22.3628,23.1886,7304200.0],["2016-02-16",23.6125,23.9194,23.1228,23.7806,7469700.0],["2016-02-17",24.0144,24.2483,23.6709,24.0875,7617700.0],["2016-02-18",24.4894,24.526,22.5236,22.9255,7977300.0],["2016-02-19",22.6039,23.0936,22.392,23.0863,5887600.0],["2016-02-22",23.2324,24.4456,23.2178,24.3944,6627200.0],["2016-02-23",24.2044,24.4675,23.0863,23.1009,6632400.0],["2016-02-24",22.7647,24.9133,22.6186,24.8256,9142100.0],["2016-02-25",24.7598,25.1691,24.2117,25.0083,6777500.0],["2016-02-26",25.3664,25.9145,24.8768,25.0083,5919300.0],["2016-02-29",25.0887,25.5418,24.9352,25.0302,7611800.0],["2016-03-01",25.0156,25.4687,24.8695,25.3079,7681600.0],["2016-03-02",25.2787,25.6368,24.7671,25.3664,5810900.0],["2016-03-03",26.4042,27.3761,25.8853,27.2738,9908200.0],["2016-03-04",27.7415,27.7415,26.638,27.0838,7528500.0],["2016-03-07",27.0984,27.3615,26.2361,26.9376,6840400.0],["2016-03-08",27.0911,27.2153,25.666,25.7026,7230600.0],["2016-03-09",26.2068,27.3469,26.0022,27.0838,7656700.0],["2016-03-10",26.9157,27.0034,26.0899,26.5576,6048900.0],["2016-03-11",27.0034,27.7123,26.4553,27.5661,5110200.0],["2016-03-14",27.1496,27.5369,26.5503,27.0692,4473800.0],["2016-03-15",26.5868,26.9596,26.2507,26.7696,4699900.0],["2016-03-16",26.7988,28.2019,26.7988,28.0558,7734500.0],["2016-03-17",28.0412,28.2019,27.208,27.42,7820000.0],["2016-03-18",27.6831,28.1873,27.4273,27.9389,9248900.0],["2016-03-21",27.8146,28.2092,27.6538,28.0777,4143700.0],["2016-03-22",27.7854,28.4139,27.7635,28.1873,4780000.0],["2016-03-23",28.0704,28.1362,26.8865,27.2154,5294400.0],["2016-03-24",26.9961,27.2957,26.448,26.945,4945200.0],["2016-03-28",27.0546,27.2227,26.6234,27.0253,3849700.0],["2016-03-29",26.6672,26.8134,26.1264,26.7915,5832700.0],["2016-03-30",27.1203,27.1642,26.3018,26.733,5087800.0],["2016-03-31",26.6599,27.2884,26.0461,27.1715,5148700.0],["2016-04-01",26.5138,26.7622,26.2434,26.5942,4312600.0],["2016-04-04",26.3457,27.208,26.3091,26.7842,3225700.0],["2016-04-05",26.5576,27.0473,26.1191,26.5138,4397400.0],["2016-04-06",26.7988,26.828,25.6222,26.6526,6859700.0],["2016-04-07",26.4918,27.4492,26.4407,27.3761,8238500.0],["2016-04-08",27.6465,28.75,27.6392,28.2823,6048100.0],["2016-04-11",28.487,28.5966,27.7415,27.7635,4808200.0],["2016-04-12",27.9169,28.6843,27.5442,28.4943,7376900.0],["2016-04-13",28.655,29.1666,28.3043,28.9839,4598800.0],["2016-04-14",29.0131,29.3639,28.4796,28.8085,4263200.0],["2016-04-15",28.75,28.9327,27.61,27.6977,7522700.0],["2016-04-18",27.6977,28.1289,27.1203,28.0777,3663800.0],["2016-04-19",28.3773,28.5089,27.4054,28.0119,4934300.0],["2016-04-20",27.9169,28.867,27.5808,28.8304,4593700.0],["2016-04-21",28.8158,29.8755,28.5162,29.7586,8873000.0],["2016-04-22",29.8463,30.6355,29.7659,30.2994,6155200.0],["2016-04-25",30.1824,30.3651,29.6489,30.0947,3947800.0],["2016-04-26",30.2555,30.4674,29.8463,30.2994,3854700.0],["2016-04-27",30.4821,30.8767,29.817,30.2336,6778700.0],["2016-04-28",29.5905,31.6148,29.3566,29.9486,7923000.0],["2016-04-29",29.7513,29.9559,27.8292,28.56,7856200.0],["2016-05-02",28.5235,28.6697,27.5004,28.1946,7610800.0],["2016-05-03",27.6904,27.9535,27.2519,27.7635,5565000.0],["2016-05-04",27.6465,27.7708,26.2653,26.4699,5744300.0],["2016-05-05",26.8353,27.0838,26.2214,26.3749,5097900.0],["2016-05-06",26.2288,27.018,26.1484,26.2215,4980300.0],["2016-05-09",26.0826,26.1484,24.8548,25.5418,6539800.0],["2016-05-10",25.8853,26.068,25.3664,25.9072,5512300.0],["2016-05-11",25.8853,26.7915,25.6222,26.2361,5005300.0],["2016-05-12",26.2361,26.7842,25.4322,25.571,4563500.0],["2016-05-13",25.4541,26.2653,25.3372,25.9364,6937900.0],["2016-05-16",26.1503,26.3052,25.4055,26.2757,6189400.0],["2016-05-17",26.283,27.1754,26.2019,26.6001,5278600.0],["2016-05-18",26.5633,27.6842,26.5559,27.0942,4593700.0],["2016-05-19",26.6444,27.3745,26.2609,26.6223,6881400.0],["2016-05-20",26.755,27.0205,26.1798,27.0131,4728700.0],["2016-05-23",26.8509,27.3524,26.2167,26.2314,3577400.0],["2016-05-24",26.3789,26.6886,26.1061,26.4084,4533300.0],["2016-05-25",26.7034,26.7034,25.9807,26.3125,4667800.0],["2016-05-26",26.4748,26.4748,25.3538,25.4792,3698400.0],["2016-05-27",25.5603,25.9069,25.1179,25.8922,3097300.0],["2016-05-31",25.9291,26.224,25.3612,25.6857,6214000.0],["2016-06-01",25.6857,26.9394,25.3907,26.873,7371800.0],["2016-06-02",26.9025,27.6473,26.637,27.05,6626000.0],["2016-06-03",27.0279,27.0721,25.9364,26.1503,5428400.0],["2016-06-06",26.3125,26.3273,25.6046,26.0249,4926300.0],["2016-06-07",26.1503,27.1975,26.0618,27.0279,5602200.0],["2016-06-08",27.2786,27.3745,26.5559,27.1975,7202300.0],["2016-06-09",26.8066,27.4113,26.401,27.2491,6032100.0],["2016-06-10",26.7845,27.2417,26.7181,26.8435,5103300.0],["2016-06-13",26.5928,26.7108,25.022,25.0441,8104000.0],["2016-06-14",25.0072,25.4423,23.6946,24.196,9838400.0],["2016-06-15",23.8789,25.4792,23.6134,24.4836,8382500.0],["2016-06-16",24.2919,24.7049,23.8494,24.6238,5010100.0],["2016-06-17",24.7344,25.2727,24.4615,24.7049,7417300.0],["2016-06-20",25.0736,25.553,24.786,25.5087,6165600.0],["2016-06-21",25.5235,26.0913,25.2948,25.9586,5464000.0],["2016-06-22",25.9586,26.2757,25.7668,26.0028,4887700.0],["2016-06-23",26.4527,27.0131,26.1355,27.0057,5518700.0],["2016-06-24",25.7299,26.46,25.6267,26.0544,11571600.0],["2016-06-27",25.6857,25.6931,24.2182,24.2845,8203000.0],["2016-06-28",24.9999,26.342,24.9261,26.3273,9479600.0],["2016-06-29",26.5928,27.7801,26.4305,27.4777,9061600.0],["2016-06-30",27.404,28.0161,26.578,27.9939,8066400.0],["2016-07-01",27.7727,29.0854,27.758,28.96,7446200.0],["2016-07-05",28.6208,28.7019,27.8981,28.5987,7322800.0],["2016-07-06",28.4364,28.4512,26.5043,26.9173,10528800.0],["2016-07-07",27.109,27.522,25.9291,26.165,10002000.0],["2016-07-08",26.4895,27.1975,26.1282,26.8435,5719300.0],["2016-07-11",26.8583,27.3671,26.6149,26.873,5288300.0],["2016-07-12",27.0869,27.8465,26.9246,27.6842,5724500.0],["2016-07-13",27.6547,27.8907,26.6665,27.2712,6007500.0],["2016-07-14",27.4703,27.8612,27.2417,27.5736,7515800.0],["2016-07-15",27.758,27.8981,26.8361,26.9541,10004800.0],["2016-07-18",26.9763,27.64,26.5264,27.3155,6841400.0],["2016-07-19",27.286,27.7948,27.2049,27.6768,4975700.0],["2016-07-20",27.5072,28.0087,27.1237,27.876,3506000.0],["2016-07-21",27.9423,28.1783,27.3376,27.3819,3777800.0],["2016-07-22",27.4777,27.9055,27.109,27.8907,4291800.0],["2016-07-25",27.6031,27.6326,27.0869,27.2122,5337200.0],["2016-07-26",27.1385,28.5913,26.9763,28.4733,5789700.0],["2016-07-27",28.5102,28.783,27.7653,27.8981,7513800.0],["2016-07-28",28.1857,28.724,27.3007,28.1488,6364200.0],["2016-07-29",28.0308,29.2107,27.758,29.0485,8334900.0],["2016-08-01",28.8568,29.1812,28.4217,28.6134,8869100.0],["2016-08-02",28.9895,29.3361,28.1931,28.606,6052000.0],["2016-08-03",28.2963,30.5677,28.2963,30.3981,10374100.0],["2016-08-04",30.3759,30.7225,29.7343,29.963,7258700.0],["2016-08-05",30.0883,31.1134,29.9482,30.9069,5781200.0],["2016-08-08",31.1503,31.4084,30.7447,30.9217,5419400.0],["2016-08-09",30.9143,30.9364,30.1326,30.2579,3650100.0],["2016-08-10",30.3612,31.0986,30.0809,30.2284,5790600.0],["2016-08-11",30.2948,31.2756,30.2063,30.8995,4496100.0],["2016-08-12",31.0765,31.0986,30.2432,30.7594,5268200.0],["2016-08-15",31.0347,31.0719,30.4321,30.6553,4106300.0],["2016-08-16",30.6181,31.533,30.6032,31.3396,4935600.0],["2016-08-17",31.3843,31.5702,31.0793,31.3992,4217500.0],["2016-08-18",31.4512,31.6149,31.0718,31.6074,4337000.0],["2016-08-19",31.3545,31.4884,31.1016,31.2504,3460300.0],["2016-08-22",31.0346,31.1016,30.142,30.5734,5527100.0],["2016-08-23",30.9008,31.4215,30.7371,31.1909,4376400.0],["2016-08-24",31.3248,31.5182,30.9826,31.2206,4455800.0],["2016-08-25",31.2876,31.3917,30.8487,31.1686,3486300.0],["2016-08-26",31.2578,31.5107,30.804,31.1313,2898100.0],["2016-08-29",31.1314,31.7265,31.109,31.4587,2414600.0],["2016-08-30",31.4587,31.8157,31.2132,31.7488,2865800.0],["2016-08-31",31.6446,31.9645,31.2057,31.6223,3362800.0],["2016-09-01",31.6521,31.6893,30.7892,31.176,3870600.0],["2016-09-02",31.5182,31.6372,31.0718,31.481,3164800.0],["2016-09-06",31.6595,32.091,31.4289,31.9645,4003300.0],["2016-09-07",31.9794,32.3141,31.8157,32.0538,4288200.0],["2016-09-08",32.2025,32.6266,31.786,32.3216,4807200.0],["2016-09-09",31.9422,32.1728,31.414,31.4215,4367200.0],["2016-09-12",31.0421,32.4852,30.685,32.2398,6157400.0],["2016-09-13",31.6744,32.0686,31.2801,31.6149,4355700.0],["2016-09-14",31.5851,32.0091,30.8784,31.1462,5301700.0],["2016-09-15",31.2727,32.8348,31.2727,32.5373,6668000.0],["2016-09-16",32.0538,32.6191,31.5628,32.448,7023600.0],["2016-09-19",32.7009,33.1473,32.2918,32.5299,6621300.0],["2016-09-20",32.6265,32.6861,31.6521,31.6521,5480100.0],["2016-09-21",31.9273,32.1877,31.6669,32.143,4879300.0],["2016-09-22",32.4332,32.5968,31.7413,31.7562,5651300.0],["2016-09-23",31.4587,31.9645,30.8264,31.4512,7784300.0],["2016-09-26",31.6074,31.7413,30.8264,30.8561,6550300.0],["2016-09-27",30.6329,31.2727,30.3577,31.1313,4728400.0],["2016-09-28",31.3917,31.7562,30.8487,31.719,5304400.0],["2016-09-29",31.5554,31.7711,29.227,29.5618,13820900.0],["2016-09-30",29.837,30.4916,29.3981,30.1941,7756300.0],["2016-10-03",30.328,30.5214,29.956,30.4693,5327300.0],["2016-10-04",30.5809,31.4735,30.566,30.7817,4106900.0],["2016-10-05",31.1239,31.7265,30.9975,31.4438,4099500.0],["2016-10-06",31.6967,31.7637,30.9751,31.5107,5607400.0],["2016-10-07",31.5107,31.5926,30.8784,31.0718,4427900.0],["2016-10-10",31.6,31.7116,31.2578,31.5926,3808300.0],["2016-10-11",31.6149,31.9496,30.9156,31.2132,5130600.0],["2016-10-12",31.1016,31.2355,30.4619,30.99,3738600.0],["2016-10-13",30.6999,31.0867,30.0899,30.9156,4327500.0],["2016-10-14",31.1983,31.2281,30.6032,30.9826,4642100.0],["2016-10-17",30.9751,31.4512,30.8412,31.1313,4100300.0],["2016-10-18",31.414,32.0166,31.3545,31.786,3060700.0],["2016-10-19",31.9273,32.0389,31.4289,31.7265,7261200.0],["2016-10-20",31.5479,32.1653,31.4066,32.024,3051100.0],["2016-10-21",31.7339,32.9315,31.6595,32.7976,4808900.0],["2016-10-24",32.8349,32.9762,32.4108,32.5671,5061700.0],["2016-10-25",32.6042,33.1696,32.2695,32.5001,6612700.0],["2016-10-26",32.2249,33.3927,32.1802,32.9241,6606600.0],["2016-10-27",32.7679,32.8497,30.871,31.8455,13679400.0],["2016-10-28",31.6595,32.0166,31.1537,31.8529,8268500.0],["2016-10-31",32.143,32.7009,32.1207,32.4257,8739900.0],["2016-11-01",32.939,33.4076,31.0495,31.4959,12845600.0],["2016-11-02",31.1611,31.6372,30.2759,30.4991,7099100.0],["2016-11-03",30.6553,30.8412,29.7626,30.633,5769600.0],["2016-11-04",30.4991,31.0718,30.447,30.6702,3246400.0],["2016-11-07",31.228,31.7041,31.109,31.6893,7400800.0],["2016-11-08",31.6372,31.6446,30.99,31.109,4412300.0],["2016-11-09",30.8859,32.6637,30.8189,32.4108,8587700.0],["2016-11-10",32.3959,33.177,32.1951,32.5968,5939900.0],["2016-11-11",32.4406,32.7753,31.9273,32.7009,6497300.0],["2016-11-14",32.7084,33.1434,32.5284,32.6934,6751800.0],["2016-11-15",32.7684,33.2559,32.0859,32.8734,8535100.0],["2016-11-16",32.7009,32.9109,32.3334,32.6184,4165600.0],["2016-11-17",32.8884,33.2185,32.3934,32.5209,3985300.0],["2016-11-18",32.4009,32.7009,31.9284,32.4834,4892600.0],["2016-11-21",34.051,35.461,33.676,35.3785,20270900.0],["2016-11-22",35.5885,36.6086,35.4985,35.9035,13037000.0],["2016-11-23",35.626,36.091,35.4835,35.7835,4399300.0],["2016-11-25",35.611,36.1735,35.5285,36.151,1987600.0],["2016-11-28",36.391,36.6235,35.221,35.2885,5624500.0],["2016-11-29",34.9435,35.2135,34.4035,34.486,7758700.0],["2016-11-30",34.696,35.4535,33.451,35.266,11079900.0],["2016-12-01",35.6185,36.9686,35.3935,35.806,8711700.0],["2016-12-02",35.7385,36.5186,35.7385,35.851,4422900.0],["2016-12-05",36.2035,36.466,35.7535,36.0085,4806600.0],["2016-12-06",35.9185,35.9335,35.3635,35.4235,5347900.0],["2016-12-07",35.8885,37.7186,35.7385,37.2386,9689700.0],["2016-12-08",37.5761,38.0336,37.1786,37.5461,5206800.0],["2016-12-09",37.4636,37.9361,36.8711,37.0811,6294500.0],["2016-12-12",37.8236,37.9886,36.3535,36.8186,5550300.0],["2016-12-13",36.9911,37.3361,36.6986,36.9311,4919100.0],["2016-12-14",36.5561,37.1111,36.2335,36.316,5243300.0],["2016-12-15",36.2935,36.9386,36.2935,36.6611,5436000.0],["2016-12-16",36.8636,37.8611,36.751,37.5836,6769600.0],["2016-12-19",37.2686,37.3361,36.7586,37.0811,4203200.0],["2016-12-20",37.2011,37.3586,36.7961,37.0361,3368100.0],["2016-12-21",36.9011,37.0286,36.076,36.7436,8127100.0],["2016-12-22",36.9986,38.0261,36.9611,37.7561,6110000.0],["2016-12-23",37.6061,38.2511,37.4036,38.0861,3346400.0],["2016-12-27",38.1086,38.3561,38.0036,38.3411,3501000.0],["2016-12-28",38.3036,38.3636,37.7186,37.7486,3240700.0],["2016-12-29",37.7711,38.3111,37.5611,37.8386,2684000.0],["2016-12-30",37.8311,37.9586,37.5011,37.7636,3477200.0],["2017-01-03",40.2762,40.9437,39.3311,39.6986,13329200.0],["2017-01-04",39.7136,40.1262,38.2736,38.4311,10980400.0],["2017-01-05",38.6261,38.8436,37.5236,38.2886,9534900.0],["2017-01-06",38.3336,38.4386,37.7186,37.7786,4748300.0],["2017-01-09",37.5386,37.6661,37.0211,37.0961,8037700.0],["2017-01-10",37.1261,37.4711,36.7286,36.7286,5124400.0],["2017-01-11",37.0511,37.5011,36.8261,37.2461,6681500.0],["2017-01-12",37.2086,37.2986,36.5485,36.9386,3952600.0],["2017-01-13",36.6836,36.8561,35.8885,36.286,5758400.0],["2017-01-17",36.5561,37.2011,36.196,36.5486,5121300.0],["2017-01-18",36.256,37.0061,36.151,36.6761,3751600.0],["2017-01-19",36.7061,36.7661,35.9485,36.2785,4185700.0],["2017-01-20",36.6011,36.7811,36.3085,36.5711,5033300.0],["2017-01-23",36.4211,36.5786,36.091,36.5411,8149200.0],["2017-01-24",36.8411,37.8611,36.7286,37.5686,7319700.0],["2017-01-25",37.7186,37.7336,36.8711,37.2536,7580200.0],["2017-01-26",37.5686,37.5686,36.9611,37.0811,4333300.0],["2017-01-27",37.1936,37.5011,36.5035,36.8111,5084000.0],["2017-01-30",36.841,36.9011,36.091,36.271,5473900.0],["2017-01-31",36.4061,36.4511,35.161,36.0385,5308900.0],["2017-02-01",37.2611,37.4786,35.326,35.7835,7659300.0],["2017-02-02",36.331,36.376,35.5735,35.926,4151300.0],["2017-02-03",35.866,36.376,35.3785,36.121,3778900.0],["2017-02-06",36.1435,36.5636,35.851,36.2785,7976500.0],["2017-02-07",36.0985,36.3835,35.686,35.9485,3999700.0],["2017-02-08",35.6785,36.8561,35.5435,36.8411,4461300.0],["2017-02-09",37.2386,37.5611,36.9236,37.4486,4231700.0],["2017-02-10",37.7786,37.8536,37.2611,37.6061,2787200.0],["2017-02-13",37.5986,38.0111,37.4411,37.7111,3256400.0],["2017-02-14",37.7942,38.5043,37.5449,38.4967,4359300.0],["2017-02-15",38.3683,38.6478,37.9755,38.255,4396100.0],["2017-02-16",38.5194,38.5269,37.6657,37.7413,2955400.0],["2017-02-17",37.5222,37.8093,37.3258,37.7866,3352700.0],["2017-02-21",38.1341,38.2323,37.764,38.0586,3963500.0],["2017-02-22",37.8471,38.051,37.4467,37.628,3157900.0],["2017-02-23",38.0661,38.2626,37.7111,38.0359,2673300.0],["2017-02-24",37.7715,37.8017,37.3409,37.7942,3118700.0],["2017-02-27",37.7866,38.4816,37.764,38.3456,5134400.0],["2017-02-28",38.1492,38.6554,37.3862,37.4693,5659400.0],["2017-03-01",37.7715,38.9047,37.7489,38.5194,5952800.0],["2017-03-02",38.4514,38.8367,38.0737,38.5572,4947400.0],["2017-03-03",38.6629,38.814,38.3759,38.7309,3990700.0],["2017-03-06",38.5572,38.7611,38.1568,38.6403,6826700.0],["2017-03-07",38.6327,38.8669,37.8546,37.8848,3413700.0],["2017-03-08",37.8848,38.4816,37.832,37.9377,5849200.0],["2017-03-09",37.7866,37.9075,36.9557,37.2276,4951800.0],["2017-03-10",37.4542,37.7337,36.9934,37.6733,4704400.0],["2017-03-13",37.6733,38.5949,37.6658,38.5194,5771600.0],["2017-03-14",38.0888,38.2172,37.5222,37.7791,5883000.0],["2017-03-15",38.1341,38.9802,37.8924,38.95,6299200.0],["2017-03-16",39.018,39.4637,38.6101,38.6629,5216100.0],["2017-03-17",38.882,39.0935,38.187,38.3683,5309600.0],["2017-03-20",38.2701,38.3834,37.8924,38.1492,5599300.0],["2017-03-21",38.1341,38.2323,37.1294,37.2125,5192700.0],["2017-03-22",37.0992,37.6431,36.9632,37.4467,4048700.0],["2017-03-23",37.4316,37.7337,37.1521,37.2427,2721500.0],["2017-03-24",37.4014,37.4089,36.8726,36.9179,3563200.0],["2017-03-27",36.5477,37.0614,36.3966,36.8877,3191800.0],["2017-03-28",36.9632,37.137,36.7215,37.0387,4069800.0],["2017-03-29",37.0312,38.2399,36.9934,38.187,3867400.0],["2017-03-30",38.2248,38.3834,37.7715,37.8773,5893200.0],["2017-03-31",37.6884,38.4061,37.6431,38.1794,4851500.0],["2017-04-03",38.2852,38.4061,37.492,37.7262,2746700.0],["2017-04-04",37.9377,38.0133,37.424,37.9982,2445700.0],["2017-04-05",38.2701,38.6629,37.3183,37.3485,4060300.0],["2017-04-06",37.5222,38.1115,37.3863,37.6507,4536100.0],["2017-04-07",37.5827,38.0964,37.4014,37.7866,3526800.0],["2017-04-10",38.0133,38.3759,37.8622,37.8773,3773900.0],["2017-04-11",37.9151,38.1795,37.7035,38.0964,4537300.0],["2017-04-12",38.2097,38.4816,37.6431,37.7262,2986600.0],["2017-04-13",37.6658,37.7715,37.0916,37.1974,3373800.0],["2017-04-17",37.2276,37.7337,37.22,37.696,3563200.0],["2017-04-18",37.4693,37.7791,36.7441,36.9708,3526500.0],["2017-04-19",36.865,37.137,36.0945,36.4042,5526800.0],["2017-04-20",36.4722,37.0312,36.3589,36.6686,3066800.0],["2017-04-21",36.6459,37.0161,36.5326,36.6837,4201400.0],["2017-04-24",37.288,38.1039,37.0992,37.9151,5269900.0],["2017-04-25",37.9755,38.0888,37.6884,37.7942,3813600.0],["2017-04-26",37.5751,37.8546,37.2578,37.4693,4885500.0],["2017-04-27",37.3711,38.9953,37.3636,38.5421,6786600.0],["2017-04-28",38.7687,38.7762,38.2852,38.4816,3648500.0],["2017-05-01",38.6403,38.6629,38.1341,38.4212,3340900.0],["2017-05-02",38.5874,38.9953,38.5421,38.8442,4864100.0],["2017-05-03",38.61,39.0482,38.4363,38.7082,4533400.0],["2017-05-04",38.61,38.61,37.2956,37.4391,5862400.0],["2017-05-05",37.6053,38.323,37.3636,38.2701,5806300.0],["2017-05-08",38.2399,38.9047,38.0813,38.7838,5924100.0],["2017-05-09",38.9047,39.0406,38.5043,38.8744,3965000.0],["2017-05-10",39.154,39.7885,38.7611,39.5392,5965600.0],["2017-05-11",39.6601,40.2191,39.4863,39.6676,4701600.0],["2017-05-12",39.5997,40.068,39.5695,39.7885,2946500.0],["2017-05-15",40.2905,40.7089,39.9482,40.3057,4787700.0],["2017-05-16",40.108,40.108,39.3778,39.9178,5047000.0],["2017-05-17",39.9178,40.1916,39.393,39.5908,4348000.0],["2017-05-18",39.2941,39.9026,39.0203,39.5071,4092200.0],["2017-05-19",39.6744,40.397,39.4843,40.146,4718900.0],["2017-05-22",40.2677,40.4503,40.0775,40.2981,2405400.0],["2017-05-23",40.3133,40.5567,40.1232,40.3742,2199100.0],["2017-05-24",40.2677,40.5187,40.1308,40.4122,2917100.0],["2017-05-25",40.4274,41.0055,39.8798,39.895,3952000.0],["2017-05-26",39.8722,40.2145,39.7353,40.1764,3843600.0],["2017-05-30",39.8722,40.4579,39.7961,39.8722,4004700.0],["2017-05-31",39.7809,40.1384,39.2713,39.5831,4572300.0],["2017-06-01",39.8798,40.7469,39.8418,40.4122,8751100.0],["2017-06-02",40.2069,40.4122,39.8874,40.0852,4461400.0],["2017-06-05",39.9863,40.435,39.8874,40.1612,3261500.0],["2017-06-06",39.9939,40.4351,39.8722,40.3818,3252700.0],["2017-06-07",40.1917,40.4427,39.9102,40.2905,3672800.0],["2017-06-08",40.2905,41.0436,40.2069,40.6404,4652000.0],["2017-06-09",40.7317,41.8118,40.6632,41.614,9652000.0],["2017-06-12",41.614,41.9867,40.9599,41.4315,6217100.0],["2017-06-13",41.4391,41.8726,41.3326,41.8574,3303700.0],["2017-06-14",41.7357,41.7585,40.5339,40.5796,5523800.0],["2017-06-15",40.3894,40.5644,40.1308,40.3057,4004500.0],["2017-06-16",40.5491,40.899,40.321,40.899,6775900.0],["2017-06-19",40.9295,41.3554,40.9295,41.2946,3748000.0],["2017-06-20",40.8154,40.9295,39.9102,40.1992,4838600.0],["2017-06-21",40.2601,40.3134,38.929,39.3474,5732100.0],["2017-06-22",39.644,39.644,38.8605,38.9214,4936200.0],["2017-06-23",38.9366,39.2865,38.5943,39.1724,6052500.0],["2017-06-26",39.2789,39.5984,38.9822,39.0431,4827000.0],["2017-06-27",39.0964,39.8189,38.853,39.4386,3775100.0],["2017-06-28",39.644,40.2069,39.4386,40.0243,3171500.0],["2017-06-29",40.2297,40.3286,39.3397,39.4082,4580500.0],["2017-06-30",39.6592,40.0167,39.3245,39.8037,2917400.0],["2017-07-03",40.0319,40.5948,40.0243,40.3894,1740700.0],["2017-07-05",40.184,40.3666,39.7277,40.2373,4098300.0],["2017-07-06",40.4198,40.7089,40.0243,40.1992,3074600.0],["2017-07-07",40.2145,41.1881,40.07,41.1272,3908100.0],["2017-07-10",41.0359,41.4619,41.0055,41.1348,3031300.0],["2017-07-11",41.0131,41.5075,40.9447,41.2261,3288900.0],["2017-07-12",41.6368,41.6825,40.8686,40.8914,2538600.0],["2017-07-13",40.8306,40.9827,40.4807,40.9523,2614000.0],["2017-07-14",40.9295,41.112,40.7697,40.9295,2788700.0],["2017-07-17",40.9675,41.4467,40.7773,41.3098,4615100.0],["2017-07-18",41.5456,41.7129,41.2413,41.7053,2757900.0],["2017-07-19",41.7585,42.3747,41.6368,42.253,3365600.0],["2017-07-20",42.4127,42.4659,41.6901,42.1389,3000500.0],["2017-07-21",42.0932,42.2682,41.7129,42.0932,2101900.0],["2017-07-24",42.2682,42.4964,42.0856,42.2606,2306100.0],["2017-07-25",42.7017,43.082,42.5572,42.6104,4102400.0],["2017-07-26",42.8919,43.0592,42.3214,42.3366,4010500.0],["2017-07-27",41.2793,42.9451,40.7013,42.7093,5047400.0],["2017-07-28",42.5344,42.755,41.7814,41.8194,3412400.0],["2017-07-31",41.9563,42.7474,41.8498,42.5876,2973100.0],["2017-08-01",42.6789,43.2113,42.5268,42.9984,2918400.0],["2017-08-02",42.7093,43.1201,42.6409,42.7474,2908200.0],["2017-08-03",42.6333,42.8006,42.4051,42.5116,2683000.0],["2017-08-04",42.58,42.9375,42.3366,42.4355,3467600.0],["2017-08-07",42.2834,42.3671,41.7205,41.7586,3182600.0],["2017-08-08",41.7585,41.8802,41.3098,41.4086,2312200.0],["2017-08-09",41.401,41.5988,40.184,40.3057,4329200.0],["2017-08-10",40.3438,40.3438,39.6516,39.7124,3676200.0],["2017-08-11",39.5755,39.8189,39.3169,39.6744,3303500.0],["2017-08-14",39.9197,40.3873,39.9044,40.096,2248700.0],["2017-08-15",40.05,40.142,39.6744,39.7741,3015500.0],["2017-08-16",39.8584,39.9044,39.0229,39.1379,3896700.0],["2017-08-17",38.8773,39.0076,38.0801,38.0954,4586200.0],["2017-08-18",38.0341,38.7393,37.8885,38.4097,3661300.0],["2017-08-21",38.379,38.402,37.9038,37.9038,3561100.0],["2017-08-22",38.1031,38.2947,37.7888,38.0724,3257500.0],["2017-08-23",37.8885,38.6166,37.8118,38.4557,4527200.0],["2017-08-24",38.5247,39.5058,38.471,39.1915,4070100.0],["2017-08-25",39.4521,40.0117,39.3678,39.6438,3101400.0],["2017-08-28",40.1113,40.6019,39.8814,40.257,5812400.0],["2017-08-29",39.9887,40.257,39.1839,39.4215,5375900.0],["2017-08-30",39.4981,40.2723,39.3755,40.1113,4249300.0],["2017-08-31",40.28,40.5176,39.8584,40.2033,4895500.0],["2017-09-01",40.28,41.6367,40.2416,41.606,3976600.0],["2017-09-05",41.0695,41.1308,38.724,39.6974,8363200.0],["2017-09-06",39.5824,40.2953,39.4675,40.142,6461900.0],["2017-09-07",40.3413,40.7015,40.119,40.3413,3902700.0],["2017-09-08",40.3643,41.1691,40.257,40.9468,4656400.0],["2017-09-11",40.9928,41.2688,40.3106,41.1998,4580100.0],["2017-09-12",41.3531,41.7593,41.0695,41.2151,3425900.0],["2017-09-13",41.3914,41.4527,40.4026,40.7859,4395700.0],["2017-09-14",40.8319,40.8778,40.096,40.119,5402000.0],["2017-09-15",40.1343,40.7169,40.0577,40.5942,9062800.0],["2017-09-18",40.6709,41.1844,40.5712,41.0695,4522000.0],["2017-09-19",41.1998,41.652,40.9162,41.5447,4522500.0],["2017-09-20",41.6827,41.9279,41.4144,41.721,4221700.0],["2017-09-21",41.721,42.0736,41.5907,41.675,4037800.0],["2017-09-22",41.5754,42.1732,41.4911,41.951,3681400.0],["2017-09-25",42.1579,42.7788,42.1426,42.5642,4594600.0],["2017-09-26",42.4338,42.6561,42.2116,42.4492,4032800.0],["2017-09-27",41.859,42.7558,41.859,42.3419,3857900.0],["2017-09-28",42.3572,42.7558,42.2729,42.5182,3762900.0],["2017-09-29",42.5105,43.346,42.3802,42.9857,3723900.0],["2017-10-02",42.8784,43.1314,42.5641,42.8401,2712500.0],["2017-10-03",42.5641,43.162,42.3495,43.0317,3199900.0],["2017-10-04",43.047,43.461,42.8478,43.162,2804600.0],["2017-10-05",43.2923,43.6143,43.0317,43.116,2886500.0],["2017-10-06",42.7711,43.231,42.7021,42.9397,3917400.0],["2017-10-09",43.0241,43.3,42.9551,43.0317,3281500.0],["2017-10-10",43.4763,43.7063,43.0624,43.116,3621700.0],["2017-10-11",43.162,43.3383,43.0317,43.093,4164100.0],["2017-10-12",42.9244,43.6143,42.7711,43.346,3048400.0],["2017-10-13",43.6066,43.6296,43.1467,43.208,2839200.0],["2017-10-16",43.2463,43.3613,42.6791,42.7098,5437900.0],["2017-10-17",42.7251,43.3307,42.7175,43.3153,3017900.0],["2017-10-18",43.323,43.5836,43.231,43.4993,2905800.0],["2017-10-19",43.2463,43.7982,43.0547,43.7676,3403700.0],["2017-10-20",43.9209,44.2581,43.8059,44.0665,3904900.0],["2017-10-23",44.0588,44.0665,43.1237,43.185,3734700.0],["2017-10-24",43.3383,43.8979,43.3383,43.6833,3428900.0],["2017-10-25",43.6603,43.7982,42.8401,43.2617,4895500.0],["2017-10-26",44.0895,44.3961,42.8248,43.8979,4239300.0],["2017-10-27",44.2121,45.1703,43.9975,44.8177,4159900.0],["2017-10-30",44.8407,45.6608,44.649,45.2699,3887700.0],["2017-10-31",45.8218,46.1131,45.0936,45.7912,5157600.0],["2017-11-01",46.1744,47.4468,46.0441,46.6726,5609400.0],["2017-11-02",46.8029,47.7841,46.6573,47.6538,5216100.0],["2017-11-03",47.7227,48.1213,47.4468,47.6768,3660700.0],["2017-11-06",47.7841,47.9297,47.6001,47.7917,3695400.0],["2017-11-07",47.968,48.3819,47.6384,48.3743,3725400.0],["2017-11-08",48.5123,48.6042,47.9527,48.4586,4834200.0],["2017-11-09",47.9987,48.083,46.6803,47.2628,5014800.0],["2017-11-10",47.5081,47.7381,47.2245,47.3088,3220100.0],["2017-11-13",47.3625,47.945,47.3012,47.6768,2823400.0],["2017-11-14",47.7687,48.3513,47.4851,48.1903,4490200.0],["2017-11-15",46.6321,47.6812,46.3621,47.4421,4743600.0],["2017-11-16",47.4498,48.2752,47.1721,47.8355,3981300.0],["2017-11-17",47.712,48.1749,47.55,48.036,3195900.0],["2017-11-20",47.9126,48.2366,47.6349,47.7815,2573100.0],["2017-11-21",47.9743,48.1055,47.6735,48.0515,2532400.0],["2017-11-22",48.0977,48.1363,47.2569,47.8355,2956000.0],["2017-11-24",47.9512,48.0206,47.5038,47.8509,1407400.0],["2017-11-27",47.7892,48.1749,47.5192,47.7352,6393000.0],["2017-11-28",48.0515,48.1209,47.5655,47.9975,2889900.0],["2017-11-29",47.8355,48.0129,47.0178,47.3649,4231000.0],["2017-11-30",47.5886,48.4295,47.3958,48.3137,4883700.0],["2017-12-01",48.4603,48.6455,47.5115,48.4757,5187800.0],["2017-12-04",48.5374,49.6174,48.2983,48.8306,4242900.0],["2017-12-05",48.9232,50.4583,48.7226,49.7871,4256100.0],["2017-12-06",49.6174,49.7254,48.8074,48.954,2354800.0],["2017-12-07",48.6763,49.4246,48.5992,49.3706,3362700.0],["2017-12-08",49.5172,50.0957,49.332,49.9491,3084700.0],["2017-12-11",49.7254,50.2037,49.6252,49.7254,2768800.0],["2017-12-12",50.0031,50.3657,49.5789,49.7486,2591600.0],["2017-12-13",49.602,49.6869,49.2163,49.4863,2966100.0],["2017-12-14",49.494,50.1729,49.4169,49.8797,4319000.0],["2017-12-15",50.1034,51.06,49.9106,50.7206,10013900.0],["2017-12-18",50.8131,51.2066,50.7051,50.9211,3386400.0],["2017-12-19",50.9366,51.006,49.8951,49.9491,4367500.0],["2017-12-20",50.1883,50.8054,49.9569,50.6511,5163600.0],["2017-12-21",50.682,51.5228,50.466,51.168,5675700.0],["2017-12-22",51.4534,51.5691,51.0831,51.1911,3449500.0],["2017-12-26",51.3377,51.7388,51.2297,51.5614,2309900.0],["2017-12-27",51.4688,51.6,51.1911,51.2374,2195500.0],["2017-12-28",51.2451,51.3454,51.0369,51.222,3124400.0],["2017-12-29",51.276,51.492,50.8826,50.898,2289100.0],["2018-01-02",50.9983,51.8777,50.898,51.8237,3055900.0],["2018-01-03",52.0397,53.2045,52.0011,52.9268,4844000.0],["2018-01-04",52.9654,53.2739,52.7648,52.9808,3156400.0],["2018-01-05",53.1274,53.5825,52.8497,53.4899,3512300.0],["2018-01-08",53.2817,53.7522,53.2354,53.5285,3212600.0],["2018-01-09",53.5285,53.652,53.1582,53.2277,2980300.0],["2018-01-10",53.0657,53.7137,52.8034,53.6211,2719400.0],["2018-01-11",53.7831,54.3308,53.4977,54.1919,2494500.0],["2018-01-12",54.3616,55.1562,54.3616,55.0945,2628200.0],["2018-01-16",55.2333,55.4108,54.4696,54.6008,4401500.0],["2018-01-17",54.8553,55.9122,54.7088,55.5265,3489700.0],["2018-01-18",55.3722,55.943,54.8939,55.1485,3610600.0],["2018-01-19",55.2796,55.5651,54.8399,55.4571,3894300.0],["2018-01-22",55.5728,56.4676,55.3259,56.4368,4365700.0],["2018-01-23",56.5525,56.699,56.0356,56.4059,2852600.0],["2018-01-24",56.5987,56.7222,54.9942,55.2256,3933900.0],["2018-01-25",55.6036,55.7193,54.7782,54.8322,2894300.0],["2018-01-26",54.9942,55.5573,54.9171,55.3413,3556100.0],["2018-01-29",55.1639,55.3491,53.9759,54.1148,4153100.0],["2018-01-30",53.2663,53.6751,52.3097,53.328,4841700.0],["2018-01-31",53.4128,53.7214,52.6183,53.436,6425000.0],["2018-02-01",53.8216,54.3771,51.7774,52.9885,6953500.0],["2018-02-02",52.7108,53.5748,51.5382,52.0011,5035100.0],["2018-02-05",50.9751,52.0243,48.7766,49.818,5891600.0],["2018-02-06",48.5452,50.8671,48.0283,50.6743,4615400.0],["2018-02-07",51.654,52.1785,50.0957,50.2114,5065000.0],["2018-02-08",50.0726,50.412,48.4218,48.4372,4379300.0],["2018-02-09",48.9463,49.818,47.4112,49.2472,4871400.0],["2018-02-12",49.7409,50.682,49.386,49.9646,3423700.0],["2018-02-13",49.8874,51.222,49.5943,50.9751,3571000.0],["2018-02-14",50.4968,52.7802,50.2809,52.5797,4690000.0],["2018-02-15",52.5797,53.0888,51.5923,52.302,4187200.0],["2018-02-16",52.1477,52.788,51.6694,52.4023,3301300.0],["2018-02-20",52.3867,52.7285,51.1285,51.4547,3236000.0],["2018-02-21",51.4858,52.4178,51.3615,51.4702,4522200.0],["2018-02-22",51.6722,52.542,51.579,51.6178,4149500.0],["2018-02-23",51.944,52.1692,51.0741,51.8896,2896400.0],["2018-02-26",51.9751,52.076,51.3071,51.4858,3243200.0],["2018-02-27",51.3848,52.1071,50.9421,50.9499,4395600.0],["2018-02-28",51.2295,51.2295,49.746,49.7538,5536600.0],["2018-03-01",49.9169,50.9343,49.8159,50.3208,4264800.0],["2018-03-02",50.0023,50.8101,49.7849,50.6314,2890100.0],["2018-03-05",50.3907,51.6489,50.1732,51.3848,3662000.0],["2018-03-06",51.7421,52.7129,51.4392,52.3401,3730300.0],["2018-03-07",52.0061,52.8993,51.7887,52.5653,3536800.0],["2018-03-08",52.9071,53.6449,52.3401,53.6139,4015600.0],["2018-03-09",54.1575,54.8954,53.9245,54.5381,4110400.0],["2018-03-12",54.5536,54.74,53.7226,53.8003,3175900.0],["2018-03-13",53.8857,54.5925,53.4119,53.777,3246000.0],["2018-03-14",54.0954,54.3828,53.7071,53.8702,3328600.0],["2018-03-15",54.0255,54.1886,52.3867,53.3032,4534800.0],["2018-03-16",53.21,54.3517,53.2022,54.1187,6081700.0],["2018-03-19",53.9012,54.0333,53.3731,53.7537,2774000.0],["2018-03-20",54.1342,55.7808,53.9323,55.5012,4723500.0],["2018-03-21",55.773,57.3807,55.6953,56.8604,4355900.0],["2018-03-22",56.208,57.3885,56.006,56.674,3809500.0],["2018-03-23",57.0079,57.8467,55.2759,55.3614,5858200.0],["2018-03-26",55.9983,57.5205,55.9827,57.2254,4245400.0],["2018-03-27",57.3807,58.1885,56.2313,56.6041,3640400.0],["2018-03-28",56.7982,57.0312,55.6021,55.7808,4082300.0],["2018-03-29",56.0992,57.1943,56.0215,56.7827,2790900.0],["2018-04-02",56.6584,56.9924,55.0196,55.7652,3372600.0],["2018-04-03",56.4643,56.5342,55.4391,56.3866,3660000.0],["2018-04-04",55.6022,56.5575,54.608,56.3633,4382800.0],["2018-04-05",56.8836,57.4351,56.4875,57.0157,4706500.0],["2018-04-06",56.472,57.0545,55.5555,56.2701,3211500.0],["2018-04-09",56.2856,56.6895,55.6488,55.6643,3889800.0],["2018-04-10",56.6506,57.5749,56.5885,57.2409,3906500.0],["2018-04-11",57.2487,57.839,57.0157,57.4895,3916800.0],["2018-04-12",57.7069,57.9555,57.0235,57.6681,2357900.0],["2018-04-13",57.8312,58.2506,57.4506,57.9322,2485600.0],["2018-04-16",58.2351,60.5185,58.0798,60.2078,4840000.0],["2018-04-17",60.4175,61.2175,59.4933,61.0078,3866200.0],["2018-04-18",61.4117,62.1184,60.9767,61.1864,4192700.0],["2018-04-19",61.202,61.9864,60.7437,61.668,3147600.0],["2018-04-20",61.668,62.1651,61.466,61.9476,2557700.0],["2018-04-23",62.1185,62.3049,61.2641,62.0175,2946900.0],["2018-04-24",62.3825,63.4,61.4505,61.9631,4744100.0],["2018-04-25",61.5049,62.3514,60.7204,62.3126,3272000.0],["2018-04-26",62.6777,64.6737,62.1029,64.4096,4330100.0],["2018-04-27",64.1223,64.1766,63.1514,63.2446,3287700.0],["2018-04-30",58.6156,61.3651,57.5516,58.1807,28076500.0],["2018-05-01",57.6914,57.8079,54.7245,56.6196,20929500.0],["2018-05-02",56.9147,60.2933,56.6507,58.903,13325500.0],["2018-05-03",59.2448,60.3632,57.8778,60.1612,9029100.0],["2018-05-04",59.7263,60.2001,59.1049,59.7574,5612100.0],["2018-05-07",59.9826,61.334,59.3845,59.4156,5856900.0],["2018-05-08",59.3613,59.7418,57.6914,58.4914,6857100.0],["2018-05-09",59.1593,60.6661,58.903,59.8894,4827000.0],["2018-05-10",60.534,60.7748,59.5088,60.2234,4532100.0],["2018-05-11",60.3632,60.5573,59.7962,60.0603,3549200.0],["2018-05-14",60.4564,61.0466,60.2078,60.8447,4936700.0],["2018-05-15",60.8213,61.4385,59.9384,60.3838,5869400.0],["2018-05-16",60.2353,60.3681,59.3212,59.9462,6890300.0],["2018-05-17",60.6259,63.2197,60.3447,63.0557,9675600.0],["2018-05-18",62.9541,63.0635,61.7978,62.1338,4015700.0],["2018-05-21",62.4854,62.5869,61.3994,61.6025,3866500.0],["2018-05-22",61.8447,62.7822,61.1338,61.3213,4111900.0],["2018-05-23",60.7588,61.665,60.3213,61.6182,4419300.0],["2018-05-24",61.0713,61.9228,60.5869,61.8057,6090000.0],["2018-05-25",60.8603,60.915,59.3213,60.1572,6419000.0],["2018-05-29",60.165,61.5947,59.79,60.6337,6145500.0],["2018-05-30",61.54,62.8682,60.9072,62.1494,6100600.0],["2018-05-31",62.0322,64.6026,61.7432,61.7432,8272100.0],["2018-06-01",62.3291,64.0869,61.7197,64.001,6979800.0],["2018-06-04",64.2979,65.1026,63.7119,64.0088,6655300.0],["2018-06-05",63.9854,64.2197,62.29,62.7588,4851800.0],["2018-06-06",62.54,62.6182,60.5869,61.5322,6320300.0],["2018-06-07",62.126,62.1963,61.2119,61.8369,4197600.0],["2018-06-08",61.5947,61.9853,60.9619,61.7119,4058800.0],["2018-06-11",61.6729,61.6729,60.0322,60.7588,5268200.0],["2018-06-12",60.8525,61.1806,58.7665,58.954,7553200.0],["2018-06-13",59.0712,59.2119,58.1572,58.5009,4645600.0],["2018-06-14",59.0712,59.5244,58.6572,58.7431,4880500.0],["2018-06-15",58.3681,58.954,57.2431,57.4696,8448900.0],["2018-06-18",57.5322,58.7744,57.2275,58.4306,4517800.0],["2018-06-19",57.8212,58.7119,57.5868,58.2197,3828100.0],["2018-06-20",58.204,58.5244,57.2665,57.6728,3217200.0],["2018-06-21",57.3915,57.6572,56.4306,56.6259,4776300.0],["2018-06-22",57.8368,57.954,56.6884,56.7353,11180200.0],["2018-06-25",56.8993,56.954,54.1258,54.6649,7899400.0],["2018-06-26",54.743,55.6493,54.7274,55.1102,4478800.0],["2018-06-27",55.4852,56.0087,53.9305,54.0633,5758900.0],["2018-06-28",54.2743,55.0634,53.954,54.2899,4546300.0],["2018-06-29",54.618,55.6806,54.4618,54.8134,5576800.0],["2018-07-02",54.4462,55.0009,54.0633,54.8993,5351000.0],["2018-07-03",55.118,56.7353,54.9071,55.329,6832100.0],["2018-07-05",55.7899,56.6103,53.2665,54.3759,8436100.0],["2018-07-06",54.0712,55.454,54.0008,54.8446,4055100.0],["2018-07-09",55.0321,56.3837,55.0009,56.1102,5463300.0],["2018-07-10",56.1649,57.1728,56.079,56.1493,3965500.0],["2018-07-11",55.4384,56.0087,54.1415,54.6571,4441200.0],["2018-07-12",55.1024,55.2118,54.118,55.0868,3951200.0],["2018-07-13",55.3681,56.2353,55.0634,56.0478,4884600.0],["2018-07-16",55.5087,56.1728,55.3056,55.7978,3077100.0],["2018-07-17",55.7665,56.7587,55.3368,56.0165,3110700.0],["2018-07-18",55.8368,56.8368,55.1649,56.6884,5089500.0],["2018-07-19",56.9462,57.3837,56.7196,56.9228,3148700.0],["2018-07-20",56.7587,57.2353,56.329,56.6571,4231700.0],["2018-07-23",57.079,57.3368,56.4931,57.0321,3605800.0],["2018-07-24",57.3681,58.2509,57.0634,57.6103,4223600.0],["2018-07-25",57.704,58.4853,57.3134,58.3759,5236300.0],["2018-07-26",59.29,62.9931,58.915,62.626,11435400.0],["2018-07-27",62.9854,63.9854,62.2666,63.2744,5450900.0],["2018-07-30",63.7979,64.2744,63.4307,63.6729,4166200.0],["2018-07-31",63.7666,64.5401,63.0635,63.1494,4686700.0],["2018-08-01",62.6963,63.3369,62.3838,63.0947,4279400.0],["2018-08-02",62.7197,62.7354,61.8916,62.29,3785000.0],["2018-08-03",62.2822,62.7666,61.2588,61.79,3075100.0],["2018-08-06",62.0322,62.4463,61.5713,62.376,3837100.0],["2018-08-07",62.8135,64.0088,62.5869,63.4932,4145800.0],["2018-08-08",63.0791,64.0557,62.6416,63.8213,3171200.0],["2018-08-09",63.9463,64.2041,62.8525,63.0869,3027600.0],["2018-08-10",62.7666,63.4698,62.7588,63.2276,2708400.0],["2018-08-13",63.3838,63.8604,62.5244,62.5713,2307800.0],["2018-08-14",63.0557,63.1729,61.9385,62.5869,3413800.0],["2018-08-15",62.0919,62.3276,60.3553,60.646,6162800.0],["2018-08-16",60.9211,61.6283,60.1746,60.261,4075600.0],["2018-08-17",60.7168,60.7954,59.8917,60.5911,3374300.0],["2018-08-20",60.7954,62.249,60.6461,61.8876,3352300.0],["2018-08-21",62.0997,63.4906,61.9269,62.084,5733400.0],["2018-08-22",62.1547,63.2705,62.0919,63.027,3838700.0],["2018-08-23",63.0819,64.2292,62.8226,64.1349,3392100.0],["2018-08-24",64.5278,65.895,64.182,65.8636,6091800.0],["2018-08-27",66.0443,66.6258,65.3686,65.7536,4305200.0],["2018-08-28",65.7772,66.4608,65.62,65.9343,3222900.0],["2018-08-29",66.1229,66.4372,65.18,65.785,3624700.0],["2018-08-30",65.9579,65.9658,64.4571,65.3136,4420500.0],["2018-08-31",65.0542,65.2192,63.7106,64.6613,6666800.0],["2018-09-04",65.0228,66.8537,64.9049,66.225,6036200.0],["2018-09-05",66.0522,66.3744,64.7635,65.9579,5718900.0],["2018-09-06",65.8322,67.058,65.0228,65.0621,4468200.0],["2018-09-07",65.0621,65.1014,64.0563,64.8342,3589100.0],["2018-09-10",64.9835,65.2978,64.5514,64.7714,4067700.0],["2018-09-11",64.6299,65.8872,64.2056,65.6279,3835400.0],["2018-09-12",65.7143,66.9637,65.6829,66.1622,5581900.0],["2018-09-13",66.2408,66.4293,65.1171,66.0757,4575900.0],["2018-09-14",66.0365,66.5865,65.9107,66.2722,3294400.0],["2018-09-17",66.3429,66.3901,65.5179,65.8636,3510200.0],["2018-09-18",66.1936,66.5237,65.565,65.9815,4563000.0],["2018-09-19",65.4314,65.8322,62.9327,63.2863,6867500.0],["2018-09-20",63.6477,64.8657,62.5241,64.3785,6500000.0],["2018-09-21",64.6692,65.9893,64.3785,65.51,8531600.0],["2018-09-24",65.9579,67.8595,65.7693,67.4116,6853000.0],["2018-09-25",68.1031,69.5017,66.7437,66.8301,7512100.0],["2018-09-26",66.5629,66.9558,64.7871,66.4215,7955000.0],["2018-09-27",66.6179,67.5373,64.9914,65.2507,8087700.0],["2018-09-28",64.7871,65.2193,62.8384,62.8384,39153800.0],["2018-10-01",64.127,65.4707,63.7734,64.7714,6696600.0],["2018-10-02",65.1407,65.5493,64.1113,65.4393,7100100.0],["2018-10-03",66.2565,68.0166,66.005,67.883,8331700.0],["2018-10-04",67.6159,67.8281,66.0129,67.003,6911300.0],["2018-10-05",66.6494,66.7908,65.4,66.4058,7580800.0],["2018-10-08",66.005,66.1308,64.3313,65.895,9552200.0],["2018-10-09",65.9736,66.3822,65.1093,65.8165,5322700.0],["2018-10-10",66.6572,66.8379,63.3727,63.3727,10626500.0],["2018-10-11",63.3727,64.2842,61.5575,61.864,9010200.0],["2018-10-12",62.9798,63.522,61.9976,62.9248,8179200.0],["2018-10-15",62.8619,63.1291,61.1254,61.1254,7960600.0],["2018-10-16",62.0762,63.0584,61.5026,62.9169,5907500.0],["2018-10-17",62.5555,63.2234,61.7776,62.194,5630300.0],["2018-10-18",61.6361,62.7833,61.4947,61.9347,4859600.0],["2018-10-19",59.546,60.1746,57.9351,58.0844,13322800.0],["2018-10-22",58.1473,58.5873,56.7486,58.2495,5154000.0],["2018-10-23",56.9686,57.1415,54.1713,56.6465,8640000.0],["2018-10-24",56.4815,56.5757,53.2912,53.4798,12254700.0],["2018-10-25",54.627,55.4049,54.2263,54.9728,8315800.0],["2018-10-26",54.2656,54.8078,52.8748,54.1084,7837700.0],["2018-10-29",54.8863,55.3656,52.089,52.8276,6307400.0],["2018-10-30",53.0005,54.3206,52.364,54.0613,6470600.0],["2018-10-31",54.9178,56.67,54.8628,55.3578,9638900.0],["2018-11-01",54.847,56.9215,54.022,55.8528,8070900.0],["2018-11-02",56.4107,57.3615,54.4149,54.6035,5685500.0],["2018-11-05",55.405,55.7271,54.0927,54.8156,4841500.0],["2018-11-06",54.8078,54.8156,53.3541,53.7234,6809800.0],["2018-11-07",54.2027,54.9806,53.5112,54.8628,7305300.0],["2018-11-08",54.7056,54.8235,52.8747,53.1969,7182500.0],["2018-11-09",52.7805,53.1655,51.924,52.7883,6340500.0],["2018-11-12",53.1812,53.3698,51.6804,51.7825,4588800.0],["2018-11-13",51.4682,52.0418,50.0145,50.4231,8936000.0],["2018-11-14",51.2953,51.7511,49.6374,50.1638,6395600.0],["2018-11-15",49.9674,51.5468,49.7081,51.3582,6149600.0],["2018-11-16",51.6411,52.1676,51.0518,51.4211,6373700.0],["2018-11-19",51.146,51.4682,49.1816,49.826,6337700.0],["2018-11-20",48.7495,49.9209,47.9975,48.9869,7603000.0],["2018-11-21",49.2798,50.8708,49.0819,50.4433,6438600.0],["2018-11-23",49.4935,49.9447,48.8365,48.8603,2695000.0],["2018-11-26",49.7151,51.0053,49.541,50.7995,5448300.0],["2018-11-27",50.5304,51.132,50.2138,50.4513,5096700.0],["2018-11-28",50.3404,51.876,49.4064,51.6702,6229200.0],["2018-11-29",51.4802,52.2321,51.3061,51.3694,5096900.0],["2018-11-30",51.2744,51.8997,50.8945,51.5752,6236800.0],["2018-12-03",52.2401,52.9366,50.0871,51.1794,9307900.0],["2018-12-04",51.2507,52.6437,50.0871,50.1346,7711600.0],["2018-12-06",49.7705,50.3642,48.9157,50.3009,7501300.0],["2018-12-07",50.7599,52.3192,48.3854,48.7257,9721900.0],["2018-12-10",48.2983,49.0898,47.1348,48.2667,8768800.0],["2018-12-11",48.6387,49.4144,48.1796,48.5516,5555100.0],["2018-12-12",49.2877,50.1584,49.0898,49.1057,5484100.0],["2018-12-13",49.2323,49.5885,48.7416,49.169,6501700.0],["2018-12-14",48.7257,49.6202,47.1348,47.3881,8583000.0],["2018-12-17",47.1031,47.7759,46.0108,46.5728,9197900.0],["2018-12-18",46.739,47.9184,46.4383,46.6678,12023600.0],["2018-12-19",46.8498,48.4012,46.0504,46.4066,15030100.0],["2018-12-20",45.813,47.491,45.1877,45.4489,11900600.0],["2018-12-21",45.2826,46.4857,44.7128,44.9106,14239800.0],["2018-12-24",43.7788,44.6494,42.9714,42.9952,4508800.0],["2018-12-26",43.2405,46.2087,43.0901,46.185,6036400.0],["2018-12-27",45.1323,46.7944,44.7602,46.7786,5766200.0],["2018-12-28",47.0635,47.4276,45.7496,46.0979,4563500.0],["2018-12-31",46.3116,46.8736,45.8367,46.7074,4357900.0],["2019-01-02",46.0425,47.7126,45.7417,47.206,6608000.0],["2019-01-03",47.2614,47.5226,45.9396,46.5174,6290600.0],["2019-01-04",47.4276,48.8524,46.8973,48.797,6297600.0],["2019-01-07",48.9711,49.9209,48.4091,49.2798,6333100.0],["2019-01-08",49.5568,50.3721,48.9869,49.7626,5884800.0],["2019-01-09",49.9922,51.6544,49.5647,50.8312,7195800.0],["2019-01-10",50.7758,51.0528,49.4698,50.3642,8083300.0],["2019-01-11",50.2217,52.3509,50.0397,51.3457,6863900.0],["2019-01-14",50.8866,51.8047,50.8866,51.3536,4772900.0],["2019-01-15",51.8285,51.8839,50.6016,50.9182,4285300.0],["2019-01-16",50.657,51.1082,50.38,50.9261,5277900.0],["2019-01-17",50.4987,52.0976,50.2375,52.0739,4533100.0],["2019-01-18",52.4934,52.5725,51.3377,52.3113,5745800.0],["2019-01-22",51.9789,52.6596,51.1874,51.3061,6166300.0],["2019-01-23",51.4486,52.1134,50.6412,51.3298,4357700.0],["2019-01-24",51.3457,51.5119,49.826,49.9526,7318600.0],["2019-01-25",50.4037,51.3377,49.8813,50.7204,7914700.0],["2019-01-28",50.3642,50.9895,49.9526,50.4354,11002700.0],["2019-01-29",50.3167,50.9578,49.8655,50.7678,5922800.0],["2019-01-30",51.2665,52.0976,50.8074,51.7098,5745700.0],["2019-01-31",52.343,53.1186,51.963,52.4459,8782200.0],["2019-02-01",52.7783,53.1899,51.7177,51.8206,5216900.0],["2019-02-04",51.7652,52.3746,51.6148,52.1688,5553700.0],["2019-02-05",52.2401,53.1741,52.1293,53.1741,5403600.0],["2019-02-06",52.9524,53.6569,52.7862,52.9287,5484200.0],["2019-02-07",52.9049,54.4088,49.913,50.4196,9498500.0],["2019-02-08",50.1742,50.7362,49.0107,49.6439,8276500.0],["2019-02-11",49.4223,50.2138,48.4566,48.8524,9648000.0],["2019-02-12",49.3194,49.7784,48.8445,48.9711,6478600.0],["2019-02-13",49.1136,50.5067,48.9553,50.38,4141000.0],["2019-02-14",50.1426,51.2269,49.8972,50.6887,4824400.0],["2019-02-15",51.3694,51.8127,51.0845,51.5673,5166300.0],["2019-02-19",51.4715,52.2057,51.28,51.8785,3836500.0],["2019-02-20",51.8625,52.6286,51.4556,51.9583,5470500.0],["2019-02-21",51.8785,52.6526,51.4476,51.5992,7231800.0],["2019-02-22",52.094,52.5568,51.687,51.8865,3544600.0],["2019-02-25",51.8466,52.0541,51.4316,51.671,4054700.0],["2019-02-26",51.695,52.1179,51.5034,51.5433,3746400.0],["2019-02-27",51.5912,51.7588,50.5378,50.5937,5805400.0],["2019-02-28",50.5777,50.6256,49.1892,49.4845,7499200.0],["2019-03-01",49.5723,50.4341,49.5723,50.0191,6069800.0],["2019-03-04",50.1787,50.1787,48.1518,49.4845,7025300.0],["2019-03-05",49.3089,49.3887,48.1279,48.5269,7254500.0],["2019-03-06",48.1917,48.471,47.5613,47.8246,8212400.0],["2019-03-07",47.8326,48.0081,46.8351,46.9548,5830500.0],["2019-03-08",46.1408,46.2366,45.3907,45.8855,7631000.0],["2019-03-11",46.1967,47.258,46.069,47.2421,6670400.0],["2019-03-12",47.2102,47.8805,46.9708,46.9708,5849100.0],["2019-03-13",47.0905,47.5533,47.0266,47.5373,6243500.0],["2019-03-14",47.6012,47.8246,47.0027,47.6331,5473400.0],["2019-03-15",47.4416,48.894,47.4017,48.2396,9173800.0],["2019-03-18",48.5269,49.6361,48.5189,49.5403,7657900.0],["2019-03-19",49.7957,50.3064,49.3089,49.5004,6237100.0],["2019-03-20",49.3089,50.067,48.5348,49.6281,8136000.0],["2019-03-21",49.5004,50.5538,49.2451,50.1069,6306700.0],["2019-03-22",49.5722,49.8755,48.3832,48.9179,4664600.0],["2019-03-25",48.7822,49.0296,48.1678,48.8142,5190100.0],["2019-03-26",49.3329,50.1388,48.87,49.4446,4191500.0],["2019-03-27",49.2371,49.8835,48.9817,49.6281,4793400.0],["2019-03-28",49.3089,49.6999,48.3593,48.6386,5095500.0],["2019-03-29",48.9977,49.1014,47.6491,47.7608,8245000.0],["2019-04-01",48.2476,48.878,47.657,48.7184,6993500.0],["2019-04-02",48.4311,48.5827,47.3777,47.8166,7284200.0],["2019-04-03",48.1837,48.8062,47.9842,48.1837,6979400.0],["2019-04-04",48.2236,49.3807,48.0481,48.9578,5838700.0],["2019-04-05",48.9897,50.6735,48.9897,50.6496,7359600.0],["2019-04-08",50.7374,50.8092,49.9872,50.5618,7353200.0],["2019-04-09",50.2984,50.5937,49.3807,49.6042,6046900.0],["2019-04-10",49.7558,51.0645,49.5164,50.7533,8247800.0],["2019-04-11",50.9528,51.4955,50.3224,50.3623,5284900.0],["2019-04-12",50.9289,51.0326,48.9977,49.1493,10104400.0],["2019-04-15",49.0695,49.3009,48.1119,48.3114,7075900.0],["2019-04-16",48.2715,48.3593,47.4735,47.8965,7899900.0],["2019-04-17",48.4391,48.7902,48.0241,48.072,5500500.0],["2019-04-18",48.08,48.5349,47.6331,47.7289,6363800.0],["2019-04-22",48.1678,48.9977,48.0959,48.7822,6186600.0],["2019-04-23",48.9099,49.0935,48.1917,48.7264,6804700.0],["2019-04-24",48.7184,48.9578,47.4496,47.4815,7056500.0],["2019-04-25",47.689,49.0536,47.5214,48.3992,6554000.0],["2019-04-26",48.1119,48.8141,47.8805,48.1917,6244500.0],["2019-04-29",48.2795,48.9738,48.0959,48.6705,4506800.0],["2019-04-30",49.0615,49.6361,48.5349,48.5748,5005400.0],["2019-05-01",48.7583,49.261,47.8406,47.8406,4991300.0],["2019-05-02",47.9044,48.3593,46.4281,46.8351,6849500.0],["2019-05-03",47.29,48.0241,47.258,47.8486,5626700.0],["2019-05-06",47.282,47.6171,46.6037,47.4735,6409400.0],["2019-05-07",46.883,47.4815,45.9094,47.4256,9697100.0],["2019-05-08",46.1887,46.3962,43.8585,44.074,16021700.0],["2019-05-09",44.0261,44.465,41.8954,42.2625,15870600.0],["2019-05-10",42.2864,42.869,41.5204,42.4141,10158900.0],["2019-05-13",41.7438,42.1907,40.3792,40.475,7505300.0],["2019-05-14",40.6984,41.2251,40.451,40.9458,7644100.0],["2019-05-15",40.8571,41.486,40.47,41.2764,7209900.0],["2019-05-16",41.3651,42.9375,41.3651,42.623,11750700.0],["2019-05-17",42.2198,42.4214,41.7441,41.8892,6239600.0],["2019-05-20",41.6876,42.1795,41.3973,42.0263,5315900.0],["2019-05-21",42.4053,43.3648,42.3166,42.9616,6908700.0],["2019-05-22",42.6794,42.8004,41.7199,41.865,5547700.0],["2019-05-23",41.1877,41.2522,40.083,40.4297,10245900.0],["2019-05-24",40.6152,40.9377,40.1314,40.5507,4860800.0],["2019-05-28",40.7926,40.9216,39.4702,39.5105,8418500.0],["2019-05-29",38.9058,39.5911,38.7203,39.5024,5894900.0],["2019-05-30",39.3009,39.4218,37.8575,37.9865,8279000.0],["2019-05-31",37.2608,37.414,36.6641,37.0834,12939000.0],["2019-06-03",37.1802,38.0994,37.1076,38.0027,8684100.0],["2019-06-04",38.2929,39.2364,38.0107,39.0993,8225500.0],["2019-06-05",39.3976,39.3976,37.914,38.4542,7868200.0],["2019-06-06",38.422,38.8816,37.7446,38.7848,9358600.0],["2019-06-07",39.0186,39.2283,37.3576,37.8898,10342900.0],["2019-06-10",38.2768,39.0832,38.2365,38.4462,7440200.0],["2019-06-11",38.8171,39.0832,38.5187,38.5187,5619100.0],["2019-06-12",38.4139,38.6155,37.8253,37.8737,6602300.0],["2019-06-13",38.2526,38.7848,38.0027,38.6235,6491400.0],["2019-06-14",38.5429,38.7042,38.1639,38.6719,5463300.0],["2019-06-17",38.688,39.5105,38.5026,39.2767,8369100.0],["2019-06-18",39.3492,40.3572,39.3492,40.0266,7502200.0],["2019-06-19",40.1233,40.6394,39.8089,40.0427,7330300.0],["2019-06-20",40.7442,42.1634,40.7281,41.8892,10766000.0],["2019-06-21",42.3972,42.8891,41.8489,42.4617,11668300.0],["2019-06-24",42.0827,42.6472,41.5586,41.607,5949400.0],["2019-06-25",41.4296,41.9618,41.1958,41.4377,5471700.0],["2019-06-26",41.857,43.768,41.857,43.7115,9095600.0],["2019-06-27",43.7438,44.6066,43.4051,43.8405,7700200.0],["2019-06-28",43.9212,45.1145,43.6712,45.0581,10298700.0],["2019-07-01",45.8806,46.066,44.3243,44.4453,8054200.0],["2019-07-02",44.1308,44.3324,43.5261,43.9373,6677400.0],["2019-07-03",43.8889,44.284,43.6228,43.8002,3229500.0],["2019-07-05",43.5825,44.4534,43.4938,44.2437,3414000.0],["2019-07-08",44.1066,44.3969,43.7115,43.8164,4642200.0],["2019-07-09",43.5503,44.3243,43.389,44.0583,4702500.0],["2019-07-10",44.5985,44.8323,43.647,44.3324,3963100.0],["2019-07-11",44.5582,44.8565,44.2034,44.7033,4144700.0],["2019-07-12",44.7275,45.0501,44.5904,44.7356,3792000.0],["2019-07-15",44.7598,44.792,43.4212,44.2115,5764200.0],["2019-07-16",44.1792,45.0823,43.8809,44.8968,6097600.0],["2019-07-17",44.7194,45.0097,43.5986,43.7922,4609600.0],["2019-07-18",43.5583,44.6953,43.3003,44.6388,4279500.0],["2019-07-19",44.8001,44.9533,44.1469,44.5421,3284800.0],["2019-07-22",44.6711,45.1065,44.0744,44.5259,2725800.0],["2019-07-23",44.5098,45.0178,44.5017,44.921,3649900.0],["2019-07-24",44.784,46.6143,44.7114,46.4611,7114300.0],["2019-07-25",46.445,46.5902,45.05,45.558,5127200.0],["2019-07-26",45.4451,46.0257,45.3,45.8322,3452900.0],["2019-07-29",45.5983,45.7838,44.8485,45.2839,4604200.0],["2019-07-30",45.2839,46.1709,44.6469,46.0015,3746300.0],["2019-07-31",45.9854,46.4531,44.7598,45.4693,5682200.0],["2019-08-01",46.703,47.2513,44.2195,44.6388,8254600.0],["2019-08-02",44.4292,44.6711,43.01,43.2358,5094700.0],["2019-08-05",42.4133,42.4698,40.2685,40.8571,8055900.0],["2019-08-06",41.3409,41.5828,39.6234,39.9863,7722500.0],["2019-08-07",39.3492,39.4379,38.2204,38.809,9238000.0],["2019-08-08",38.9622,39.9459,38.7526,39.9298,7974700.0],["2019-08-09",39.8653,39.9621,39.0025,39.0186,4353800.0],["2019-08-12",38.5107,38.6961,37.1641,37.3737,6857200.0],["2019-08-13",37.277,38.7364,36.8012,38.0188,5233100.0],["2019-08-14",37.535,37.5914,35.6965,35.9868,9399100.0],["2019-08-15",35.8901,36.7286,35.4466,36.6077,6292800.0],["2019-08-16",36.9705,37.3979,36.7206,37.2689,5028400.0],["2019-08-19",37.8978,38.8574,37.8253,38.551,5335800.0],["2019-08-20",38.3145,38.5428,37.8987,38.0944,4452100.0],["2019-08-21",38.6325,38.9587,37.915,38.5102,3815900.0],["2019-08-22",38.5102,38.8527,38.0781,38.233,3311900.0],["2019-08-23",37.8742,38.82,37.1485,37.3116,6215200.0],["2019-08-26",37.6051,37.9721,37.0507,37.5399,9283900.0],["2019-08-27",37.8824,38.1759,36.7816,36.961,3927000.0],["2019-08-28",36.9447,38.0862,36.6185,37.7764,4258100.0],["2019-08-29",38.127,39.8556,38.1025,39.5946,8793600.0],["2019-08-30",39.7577,40.7606,39.7333,40.1246,5659600.0],["2019-09-03",39.399,40.6302,38.8282,40.4753,8002100.0],["2019-09-04",40.9319,41.4374,40.1654,41.3069,4852000.0],["2019-09-05",41.8614,43.166,41.5271,42.7909,8812500.0],["2019-09-06",42.8562,43.166,42.0816,42.7828,5276500.0],["2019-09-09",42.9866,44.0303,42.9866,43.6878,5218500.0],["2019-09-10",43.7612,44.9027,43.3861,44.4217,6929700.0],["2019-09-11",44.8457,45.1311,43.7123,44.12,6531700.0],["2019-09-12",43.3943,43.7938,42.8399,43.3699,7028100.0],["2019-09-13",43.5166,44.1852,43.1986,43.4514,7377100.0],["2019-09-16",43.7368,43.7857,41.8125,42.7339,9626100.0],["2019-09-17",42.3914,43.8672,41.8288,43.5492,6123700.0],["2019-09-18",43.3698,43.8672,42.9948,43.8346,3247400.0],["2019-09-19",44.12,44.2831,43.7286,43.9651,3594500.0],["2019-09-20",44.1363,45.5469,44.1281,44.9272,7932500.0],["2019-09-23",44.3157,45.9138,44.3157,45.4817,5357300.0],["2019-09-24",45.4409,45.6121,44.8131,45.2371,5520500.0],["2019-09-25",48.3599,49.2079,47.3326,49.0448,16650300.0],["2019-09-26",48.6779,49.8032,48.311,49.6075,9487000.0],["2019-09-27",50.0641,51.2219,49.6156,50.8958,13047100.0],["2019-09-30",50.6838,50.7979,49.3465,49.5341,9311300.0],["2019-10-01",49.9499,50.2516,49.1916,49.2324,6307600.0],["2019-10-02",48.5393,48.9226,47.83,48.2703,5479400.0],["2019-10-03",47.9278,48.9796,47.4875,48.9225,4462000.0],["2019-10-04",49.1264,49.7298,48.6942,49.5259,6181700.0],["2019-10-07",49.7379,50.1293,49.1345,49.2487,3345200.0],["2019-10-08",48.8329,49.3302,48.5638,48.7758,4838700.0],["2019-10-09",49.1672,49.9173,49.1182,49.3792,5461300.0],["2019-10-10",49.5749,50.5533,49.5178,50.4962,4470600.0],["2019-10-11",51.2953,52.2656,50.7898,51.7111,8368500.0],["2019-10-14",51.1485,51.9639,50.9202,51.4828,3811400.0],["2019-10-15",51.3279,52.6407,50.8142,52.2248,4926300.0],["2019-10-16",51.9802,52.3145,51.0507,51.1159,4325600.0],["2019-10-17",51.6051,53.3337,51.4258,52.2656,7049100.0],["2019-10-18",52.1025,53.4397,52.0047,53.1136,12749000.0],["2019-10-21",53.3664,53.8556,52.7304,52.7304,4631300.0],["2019-10-22",53.032,53.717,52.8853,53.1462,3468800.0],["2019-10-23",53.0728,53.7822,52.7874,53.7088,5908200.0],["2019-10-24",54.0187,54.4426,53.3256,54.1002,4898400.0],["2019-10-25",54.1002,55.8533,53.611,55.4537,6248200.0],["2019-10-28",55.682,55.9266,54.8096,55.1031,4748700.0],["2019-10-29",55.258,56.7909,55.1276,55.4619,7274800.0],["2019-10-30",56.0082,56.1713,53.1462,53.9697,6873400.0],["2019-10-31",54.304,54.5813,50.0478,52.1433,15931500.0],["2019-11-01",52.8771,54.4916,52.7793,54.198,7377500.0],["2019-11-04",54.565,55.8533,54.4019,55.3966,6145100.0],["2019-11-05",55.625,56.0408,53.9127,54.1736,7018500.0],["2019-11-06",53.8148,53.823,52.2493,52.4124,5081400.0],["2019-11-07",53.0891,54.4834,52.9424,54.0187,5980300.0],["2019-11-08",53.7088,54.1899,52.8934,54.0023,4488100.0],["2019-11-11",53.3582,54.1817,53.0483,53.5783,2254900.0],["2019-11-12",53.7577,54.0105,52.5184,52.9179,5518500.0],["2019-11-13",52.4287,52.9179,51.9884,52.3879,4325600.0],["2019-11-14",52.5836,53.1707,52.3145,52.551,4440400.0],["2019-11-15",52.9342,53.2359,52.4939,52.7467,4468100.0],["2019-11-18",52.5999,52.7874,52.0862,52.6244,3310700.0],["2019-11-19",52.4353,52.5257,50.7417,50.8486,4757000.0],["2019-11-20",50.7664,51.0952,49.1796,50.8075,8599600.0],["2019-11-21",51.0212,52.0571,50.9226,51.9913,3842000.0],["2019-11-22",52.0818,52.2791,51.1856,51.2679,2379300.0],["2019-11-25",51.3501,51.8433,51.0623,51.3254,6855800.0],["2019-11-26",51.3912,51.5063,50.4786,50.7006,9866700.0],["2019-11-27",50.9143,51.1856,50.1087,50.5362,4197100.0],["2019-11-29",50.3471,50.5526,49.6483,49.8538,3545100.0],["2019-12-02",50.0511,50.5773,49.7223,50.0429,4327700.0],["2019-12-03",49.4016,49.6811,48.7028,49.3523,5006900.0],["2019-12-04",50.0264,50.1415,49.3112,49.3523,3884100.0],["2019-12-05",49.4592,49.6072,49.007,49.2043,3205200.0],["2019-12-06",49.5496,50.1498,49.4263,49.4921,3970100.0],["2019-12-09",48.5959,49.1221,47.8478,48.0369,5609600.0],["2019-12-10",47.9547,48.5384,47.4532,48.2342,3993900.0],["2019-12-11",48.1767,48.3657,46.6228,46.9517,7712000.0],["2019-12-12",46.8448,48.6288,46.7379,48.5055,4380500.0],["2019-12-13",48.7028,49.7469,47.9054,48.1849,4836600.0],["2019-12-16",48.6782,50.6348,48.4726,49.9442,8166000.0],["2019-12-17",50.1333,50.7088,49.9442,50.3224,5519400.0],["2019-12-18",50.4293,50.8321,49.9113,50.0758,4787000.0],["2019-12-19",50.1826,50.4868,49.5907,50.2566,5252100.0],["2019-12-20",50.7088,51.087,50.1744,50.6513,8907200.0],["2019-12-23",50.5197,50.6101,49.714,49.8702,6449400.0],["2019-12-24",49.8127,50.1498,49.6072,50.1251,1570700.0],["2019-12-26",50.1662,50.4211,49.6072,49.714,3655300.0],["2019-12-27",49.8949,50.0264,49.3359,49.64,3682800.0],["2019-12-30",49.6236,49.8949,49.0152,49.0563,3363100.0],["2019-12-31",48.9166,49.6154,48.5219,49.5332,3356900.0],["2020-01-02",50.0511,50.9061,49.64,50.8979,4497400.0],["2020-01-03",50.1991,50.4457,47.8231,47.8725,9671100.0],["2020-01-06",47.4532,48.2835,46.8777,47.8642,7878000.0],["2020-01-07",47.4203,48.6453,47.0503,48.6206,6578000.0],["2020-01-08",48.4397,48.5959,47.5107,48.1109,5585200.0],["2020-01-09",48.0287,48.8508,47.6505,48.8261,6179700.0],["2020-01-10",49.0481,50.2073,48.859,49.5085,4941400.0],["2020-01-13",49.5414,49.7305,48.7604,49.0152,4044300.0],["2020-01-14",48.8919,49.4263,48.6124,49.1961,5411900.0],["2020-01-15",48.9412,49.0728,47.4614,47.7902,7231300.0],["2020-01-16",48.0533,48.1438,47.1079,47.297,7222300.0],["2020-01-17",47.3052,47.3628,46.4995,46.7708,6122600.0],["2020-01-21",46.368,46.5324,45.7925,46.1871,6499800.0],["2020-01-22",46.442,46.442,45.9323,46.0145,4152000.0],["2020-01-23",45.6116,45.9076,44.3538,45.4883,5107000.0],["2020-01-24",45.3321,45.4472,44.362,44.7977,4607600.0],["2020-01-27",43.7125,43.8605,42.9561,43.3261,7797200.0],["2020-01-28",43.5892,44.1236,42.989,43.5152,5148700.0],["2020-01-29",44.8881,45.9898,43.0466,44.0578,9915000.0],["2020-01-30",43.3919,44.9046,43.3754,44.6826,5282600.0],["2020-01-31",44.3866,45.8171,44.1071,44.8059,9482400.0],["2020-02-03",44.8388,44.9704,42.7835,42.7999,7339800.0],["2020-02-04",43.8769,44.2633,42.9479,43.8934,7009000.0],["2020-02-05",44.4031,45.8254,44.4031,45.661,6227700.0],["2020-02-06",45.8911,46.1131,45.4472,45.5952,3571700.0],["2020-02-07",45.217,45.5541,44.8059,44.9621,5589000.0],["2020-02-10",44.7155,45.291,44.3044,45.2745,4114100.0],["2020-02-11",45.6692,46.9928,45.2828,46.6639,6780700.0],["2020-02-12",47.9218,48.5219,47.3956,48.4479,8065000.0],["2020-02-13",48.2507,49.3852,47.9382,48.9166,6661100.0],["2020-02-14",48.9083,49.2454,47.7245,47.9547,6811500.0],["2020-02-18",47.4814,47.581,46.7506,46.8918,5258000.0],["2020-02-19",47.0413,48.1042,46.7423,47.9049,7065100.0],["2020-02-20",48.7435,50.1137,48.3699,50.0389,13576300.0],["2020-02-21",49.7815,50.0057,48.9345,49.1006,6490700.0],["2020-02-24",47.3319,47.3402,45.9036,46.3936,10276800.0],["2020-02-25",46.5596,46.6261,43.8277,44.11,8826300.0],["2020-02-26",44.1017,45.2227,43.2547,43.4042,6040700.0],["2020-02-27",42.0839,42.1503,39.7256,39.8003,13247500.0],["2020-02-28",38.1395,39.4682,37.3839,39.3768,14192500.0],["2020-03-02",39.7671,40.0328,37.9402,39.6342,11884700.0],["2020-03-03",39.4681,40.066,37.2095,37.5084,8506400.0],["2020-03-04",38.2807,38.4053,37.2095,38.098,6923700.0],["2020-03-05",35.4574,35.5321,32.9081,34.2201,15767100.0],["2020-03-06",33.3316,33.9212,31.5961,32.5095,13937000.0],["2020-03-09",26.481,30.9318,25.5592,28.0836,14834800.0],["2020-03-10",29.9603,30.4834,27.4359,28.6649,12222900.0],["2020-03-11",27.494,28.3493,24.4382,26.0408,13535400.0],["2020-03-12",23.3919,23.3919,18.6836,19.0075,23939000.0],["2020-03-13",21.4571,21.8308,18.858,20.6932,17766900.0],["2020-03-16",17.0395,19.7216,16.5994,16.8485,14482400.0],["2020-03-17",17.2969,18.0608,15.3289,16.8568,13424800.0],["2020-03-18",15.4451,15.8603,12.9374,13.9089,17497000.0],["2020-03-19",14.1248,14.7559,12.6717,13.884,17581700.0],["2020-03-20",14.6231,16.4914,13.6432,15.7358,19580400.0],["2020-03-23",15.5365,15.6278,13.7013,13.801,12971100.0],["2020-03-24",14.9386,15.5863,13.9754,14.5317,14391400.0],["2020-03-25",15.1545,18.5425,13.7595,17.5294,18300300.0],["2020-03-26",18.476,20.6433,18.3349,19.2151,18506600.0],["2020-03-27",18.31,19.8711,17.1059,19.2234,11426300.0],["2020-03-30",18.9577,20.5105,17.8533,20.2032,10263000.0],["2020-03-31",21.1997,21.291,18.8414,19.6137,11631300.0],["2020-04-01",18.2103,18.8414,17.1474,17.3301,9305100.0],["2020-04-02",18.4262,20.5935,17.3882,17.6207,11990400.0],["2020-04-03",18.6006,18.6919,15.1711,16.6575,14114500.0],["2020-04-06",17.5709,19.5389,17.4962,19.1736,10180000.0],["2020-04-07",21.0835,21.59,18.3515,18.6919,14246900.0],["2020-04-08",19.3064,20.9921,19.2483,20.1866,18008600.0],["2020-04-09",21.6481,22.6446,19.9541,21.2827,15625800.0],["2020-04-13",22.2543,22.2543,20.5271,21.0336,11670100.0],["2020-04-14",21.0253,21.972,21.0253,21.8391,11312400.0],["2020-04-15",20.6018,20.6018,19.5306,19.9126,8269100.0],["2020-04-16",19.9375,20.0206,18.1854,18.2269,11792600.0],["2020-04-17",18.775,21.1748,18.6172,21.1333,13646100.0],["2020-04-20",19.4642,21.5152,18.8912,20.635,9923400.0],["2020-04-21",20.0787,20.826,19.132,19.6967,11871900.0],["2020-04-22",20.6766,21.0087,20.004,20.5022,9891700.0],["2020-04-23",21.1333,22.329,20.9008,21.5402,9947800.0],["2020-04-24",21.8059,22.1546,21.0918,21.3907,10755800.0],["2020-04-27",21.5817,22.0716,20.7928,21.9637,7702500.0],["2020-04-28",22.603,23.7656,21.972,23.6078,8460700.0],["2020-04-29",24.7454,27.6684,24.5046,27.4359,15179700.0],["2020-04-30",27.4857,28.1583,25.9163,26.6387,18487300.0],["2020-05-01",25.1606,25.5675,23.9898,24.2804,7456900.0],["2020-05-04",23.6992,26.2152,23.6826,26.182,13776100.0],["2020-05-05",28.4822,28.5652,25.5343,25.8582,13474500.0],["2020-05-06",25.8997,26.3481,24.5046,24.5212,7794700.0],["2020-05-07",25.335,26.1156,24.9447,25.5592,10622100.0],["2020-05-08",26.2734,27.6767,25.8083,27.4276,8061600.0],["2020-05-11",26.9875,27.4774,26.5806,27.1536,7232900.0],["2020-05-12",27.411,27.8013,26.7467,26.7467,7025500.0],["2020-05-13",26.3149,27.029,25.144,25.7834,8503600.0],["2020-05-14",24.9364,26.2817,23.9317,25.6506,7941400.0],["2020-05-15",25.4513,25.9578,24.8119,25.1606,9469100.0],["2020-05-18",26.8712,29.3209,26.5557,29.0219,13224100.0],["2020-05-19",29.2161,29.8748,27.9327,29.1317,13057200.0],["2020-05-20",29.8494,31.4791,29.6806,31.0907,18678500.0],["2020-05-21",31.0822,31.5973,29.8579,30.1365,11427200.0],["2020-05-22",30.0436,30.2632,29.081,30.0352,5682700.0],["2020-05-26",31.3187,31.648,30.9134,31.0991,10481800.0],["2020-05-27",31.8591,32.0364,30.0268,30.888,10878100.0],["2020-05-28",30.9894,30.9894,29.5201,29.7059,6998100.0],["2020-05-29",29.3681,29.917,28.8024,29.6721,11445100.0],["2020-06-01",29.765,31.0991,29.005,30.8205,7414300.0],["2020-06-02",31.2427,32.0364,30.8036,31.8507,7533100.0],["2020-06-03",32.5093,33.1172,32.2306,32.5853,9151200.0],["2020-06-04",32.256,32.8133,31.6902,32.1209,9239300.0],["2020-06-05",34.5781,35.4731,34.1728,35.0931,10867700.0],["2020-06-08",36.7313,37.2548,35.0678,35.642,14498100.0],["2020-06-09",34.0376,34.5696,33.2355,34.1221,8264500.0],["2020-06-10",33.6154,34.4514,33.0412,33.0919,7984800.0],["2020-06-11",30.3138,31.9857,29.6974,29.8325,10531700.0],["2020-06-12",31.7747,32.0026,29.8325,30.9218,7688900.0],["2020-06-15",29.385,32.256,29.2246,31.952,9565800.0],["2020-06-16",33.8688,34.1812,31.7662,32.6275,7253800.0],["2020-06-17",32.5093,32.6275,31.344,31.3525,5498500.0],["2020-06-18",31.2005,32.9315,30.7445,32.4839,6219300.0],["2020-06-19",35.262,35.2958,32.2475,32.2475,25989000.0],["2020-06-22",31.7831,32.7457,31.2596,32.6022,10442600.0],["2020-06-23",32.9737,33.5226,32.6528,32.7626,5808200.0],["2020-06-24",31.952,32.2222,30.1703,30.5925,7993800.0],["2020-06-25",30.0436,31.268,29.6552,30.9809,8370700.0],["2020-06-26",30.7276,32.9737,29.2668,29.8663,14780900.0],["2020-06-29",30.0099,30.7614,29.5539,29.8917,4630900.0],["2020-06-30",29.6552,31.8,29.2921,31.5636,6542100.0],["2020-07-01",31.7493,32.1377,29.9423,30.1281,6026400.0],["2020-07-02",30.7614,31.5973,30.3392,30.4574,5716300.0],["2020-07-06",31.1498,31.344,29.8241,30.7023,6860000.0],["2020-07-07",30.0099,30.3307,29.2415,29.2921,6752000.0],["2020-07-08",29.3259,29.3935,28.3211,28.8362,12174100.0],["2020-07-09",28.929,28.929,27.502,28.1606,10668600.0],["2020-07-10",28.0424,30.6178,27.882,30.5672,9439700.0],["2020-07-13",30.6685,30.7783,29.5961,29.8157,8333300.0],["2020-07-14",29.4526,30.6432,29.0473,30.5672,8771300.0],["2020-07-15",31.5467,31.8591,30.812,31.724,4805100.0],["2020-07-16",31.268,32.0449,30.9472,31.572,3380600.0],["2020-07-17",31.7831,33.4635,31.4116,32.028,10359900.0],["2020-07-20",31.8591,32.3488,30.9725,31.0316,7093400.0],["2020-07-21",31.4876,32.7288,31.3778,32.5431,6673300.0],["2020-07-22",31.8338,32.8555,31.5804,32.7035,7550200.0],["2020-07-23",32.256,33.3537,32.18,32.8302,4573800.0],["2020-07-24",32.8724,33.2355,32.4671,32.6782,3728500.0],["2020-07-27",32.5262,32.8555,31.876,32.5262,3290300.0],["2020-07-28",32.3235,32.8133,31.9773,32.1884,4821000.0],["2020-07-29",32.3742,33.7337,32.2813,33.6999,5097300.0],["2020-07-30",32.9315,33.1595,31.7747,32.1546,5949200.0],["2020-07-31",31.7493,32.5515,31.4453,32.256,9994400.0],["2020-08-03",32.4248,33.8097,31.5973,32.5684,24358900.0],["2020-08-04",31.9435,32.5684,30.8289,31.8253,13185700.0],["2020-08-05",32.1546,32.1969,30.6263,30.7614,14914600.0],["2020-08-06",30.4574,31.1414,29.9677,30.1703,7172500.0],["2020-08-07",30.0521,31.0316,29.765,30.964,5469000.0],["2020-08-10",31.1582,31.3693,30.4405,31.3525,9232600.0],["2020-08-11",32.0871,32.6613,31.0147,31.2005,7622200.0],["2020-08-12",32.1124,32.4671,31.5382,32.1968,8280400.0],["2020-08-13",31.6649,32.1462,31.344,31.4622,5040000.0],["2020-08-14",31.2849,32.408,31.1583,32.3826,5768100.0],["2020-08-17",32.3995,32.999,32.1209,32.6359,5424600.0],["2020-08-18",32.5159,32.7645,31.9158,31.9244,5824200.0],["2020-08-19",31.8301,32.4302,31.4615,31.873,5357100.0],["2020-08-20",31.3586,31.4529,30.5357,30.5357,8117000.0],["2020-08-21",30.4328,30.5957,29.9699,30.347,6586100.0],["2020-08-24",30.69,31.7358,30.4156,31.5558,7215700.0],["2020-08-25",31.6758,31.7187,30.87,31.2472,7086600.0],["2020-08-26",31.1357,31.3758,30.2613,30.287,5174700.0],["2020-08-27",30.3813,30.4242,29.4898,29.987,7384700.0],["2020-08-28",30.1413,31.9416,30.0899,31.7958,7090800.0],["2020-08-31",31.7272,31.7787,30.3985,30.3985,5727700.0],["2020-09-01",30.0127,30.7414,29.687,29.9784,5048700.0],["2020-09-02",30.0299,30.3728,29.6527,30.0127,5556900.0],["2020-09-03",30.0899,30.7157,29.0955,29.3698,6314800.0],["2020-09-04",29.6098,29.8156,28.4868,28.8383,7278900.0],["2020-09-08",28.3239,28.6411,27.6295,27.7153,6645500.0],["2020-09-09",28.0496,28.0753,27.2095,27.2352,7017500.0],["2020-09-10",27.3295,27.4066,25.9064,25.9493,8887000.0],["2020-09-11",25.9836,27.0895,25.8379,26.7894,8273000.0],["2020-09-14",26.9952,27.8524,26.9866,27.4495,9334900.0],["2020-09-15",27.3981,27.8353,26.5322,26.6523,5248500.0],["2020-09-16",26.8409,28.3411,26.3608,27.741,9228800.0],["2020-09-17",27.0466,27.7753,26.9609,27.5352,8454600.0],["2020-09-18",27.2095,27.9553,27.1238,27.6724,12106500.0],["2020-09-21",26.4037,26.8666,25.9322,26.7894,10301500.0],["2020-09-22",26.6608,27.1838,26.4722,26.6094,9786300.0],["2020-09-23",26.4894,26.7123,24.6034,24.6291,8669200.0],["2020-09-24",24.4405,24.9892,23.6347,24.5348,9454400.0],["2020-09-25",24.1148,24.7663,23.6861,24.5434,6647200.0],["2020-09-28",25.2549,25.9836,25.0149,25.675,7496000.0],["2020-09-29",25.6493,25.9493,24.9635,25.2292,4856600.0],["2020-09-30",25.3664,25.8979,24.972,25.1521,5788800.0],["2020-10-01",24.6634,24.8434,23.4804,23.7547,7880300.0],["2020-10-02",22.9918,24.552,22.7689,24.2348,7342400.0],["2020-10-05",24.6034,25.2635,24.5348,25.0663,6615100.0],["2020-10-06",25.5207,25.975,24.6548,24.7148,5367900.0],["2020-10-07",24.852,25.092,24.4748,25.0406,5507800.0],["2020-10-08",25.1949,26.6951,25.1006,26.678,6636000.0],["2020-10-09",26.8751,26.9094,25.7779,25.8207,7514000.0],["2020-10-12",25.6921,26.155,25.3921,26.1379,4393100.0],["2020-10-13",25.8636,26.1379,24.9292,25.1863,6551800.0],["2020-10-14",25.3235,26.2322,25.2292,25.6407,4925100.0],["2020-10-15",24.9463,26.2065,24.5091,26.1808,5150200.0],["2020-10-16",26.0093,26.1636,25.1349,25.1778,5024100.0],["2020-10-19",25.1949,25.2978,24.1491,24.2176,8570100.0],["2020-10-20",24.5177,25.2892,24.432,25.0663,6047600.0],["2020-10-21",24.6377,25.2806,24.2519,24.7063,5732500.0],["2020-10-22",24.5263,25.4178,24.0805,25.2978,6250000.0],["2020-10-23",25.6064,26.2151,24.912,25.6235,6050900.0],["2020-10-26",25.0749,25.1092,24.1319,24.5177,6438500.0],["2020-10-27",24.3805,24.8606,24.0462,24.1662,4681200.0],["2020-10-28",23.3775,23.9519,22.966,23.5747,8389000.0],["2020-10-29",23.1546,24.7577,22.9489,24.7148,6478500.0],["2020-10-30",24.432,25.3149,24.1405,25.2892,8784600.0],["2020-11-02",24.792,27.2695,24.4662,26.8323,11738200.0],["2020-11-03",27.158,27.7238,26.9694,27.3552,8395600.0],["2020-11-04",27.3638,28.0582,26.6865,27.1752,7392500.0],["2020-11-05",27.1323,27.8781,27.0209,27.2866,7109500.0],["2020-11-06",27.1752,27.8353,26.8237,27.0723,7181600.0],["2020-11-09",30.5871,32.7645,30.5614,31.2643,17209800.0],["2020-11-10",32.0616,32.293,31.1014,32.2673,12599800.0],["2020-11-11",32.4388,32.7645,31.4958,31.8816,5687600.0],["2020-11-12",31.2729,31.4101,29.5069,29.747,8952800.0],["2020-11-13",30.167,32.2673,30.0213,32.1987,7917600.0],["2020-11-16",33.8104,35.0363,33.1503,34.9163,15288200.0],["2020-11-17",33.9336,35.3598,33.1857,35.3163,7931300.0],["2020-11-18",35.5598,35.7163,33.5074,33.5161,9135600.0],["2020-11-19",32.5682,34.1249,32.3595,33.9857,6149200.0],["2020-11-20",33.9075,34.064,33.2204,33.2726,4602400.0],["2020-11-23",33.9162,35.9598,33.8118,35.8468,8987300.0],["2020-11-24",37.1686,37.2817,36.0294,36.9164,12176000.0],["2020-11-25",36.4294,36.7077,35.9511,36.0729,5782500.0],["2020-11-27",35.7946,36.4294,35.6902,36.0207,4122200.0],["2020-11-30",35.5076,36.0816,33.6031,33.8118,13248200.0],["2020-12-01",34.9771,35.899,34.1945,34.3075,5942200.0],["2020-12-02",33.9162,35.8555,33.6901,35.2902,5792600.0],["2020-12-03",35.438,36.4642,35.0032,35.6468,4191500.0],["2020-12-04",36.3947,37.8817,36.2816,37.3165,5557700.0],["2020-12-07",36.7425,37.1686,35.5598,36.7077,5835300.0],["2020-12-08",36.1338,37.6643,36.0816,36.9164,4107200.0],["2020-12-09",37.5513,38.16,36.4729,37.0817,4302200.0],["2020-12-10",36.9164,38.8644,36.8208,38.1166,9325100.0],["2020-12-11",37.6469,37.7687,36.7686,37.3165,3651600.0],["2020-12-14",37.6643,38.1774,35.238,35.4467,6498400.0],["2020-12-15",36.0033,36.7773,35.5076,36.7425,5041300.0],["2020-12-16",36.5773,36.7338,35.9859,36.2207,5975500.0],["2020-12-17",36.5164,36.5164,35.1424,35.2902,7227000.0],["2020-12-18",34.838,35.2728,34.551,35.0902,12846400.0],["2020-12-21",33.9162,35.038,33.3074,34.5684,6302500.0],["2020-12-22",34.4814,35.038,34.4032,34.4988,7608000.0],["2020-12-23",34.7858,36.2207,34.7858,35.925,4944700.0],["2020-12-24",35.5337,35.8555,35.125,35.8381,1989300.0],["2020-12-28",35.8816,36.8556,35.3946,35.4641,4293800.0],["2020-12-29",35.6381,35.9251,35.2032,35.4207,3363000.0],["2020-12-30",35.5772,36.412,35.5076,36.1512,3152300.0],["2020-12-31",36.0903,36.5164,35.7076,35.9685,3361400.0],["2021-01-04",36.2903,36.7251,35.0467,35.438,4174100.0],["2021-01-05",35.6642,37.673,35.6033,36.6034,5869100.0],["2021-01-06",37.4991,37.8904,36.4903,37.3513,6819900.0],["2021-01-07",37.5948,38.9427,37.2904,38.4122,6420500.0],["2021-01-08",38.9166,38.9514,37.4904,37.5513,5255000.0],["2021-01-11",36.8817,38.1253,36.5773,37.9078,4222600.0],["2021-01-12",38.0035,39.8124,37.8296,39.6384,10484700.0],["2021-01-13",39.4471,39.508,37.9426,38.5427,7234600.0],["2021-01-14",38.6992,40.0733,38.2731,39.5863,8816200.0],["2021-01-15",39.0471,39.134,37.6817,38.247,7719000.0],["2021-01-19",38.5601,40.5603,38.2818,40.082,7186300.0],["2021-01-20",40.4124,40.8125,39.3167,40.1515,5529300.0],["2021-01-21",40.1776,40.4037,39.1427,39.4732,5204400.0],["2021-01-22",38.4209,39.8645,38.0644,39.7863,3645100.0],["2021-01-25",39.0645,40.3863,38.6383,40.2037,7148400.0],["2021-01-26",40.595,41.0386,39.1166,39.2732,4268200.0],["2021-01-27",38.2644,39.5776,37.5513,38.2122,8826500.0],["2021-01-28",38.5949,39.3775,37.7948,38.934,6253800.0],["2021-01-29",38.5079,39.4906,37.4904,37.5339,6180900.0],["2021-02-01",38.0644,38.3166,36.8034,37.7861,5232100.0],["2021-02-02",38.647,40.3689,38.2731,39.2645,7112000.0],["2021-02-03",39.6297,41.2734,39.4819,41.1342,6492000.0],["2021-02-04",41.5864,41.9865,40.5168,41.1603,5007500.0],["2021-02-05",41.7517,41.943,41.0733,41.4386,3846000.0],["2021-02-08",41.9343,43.3605,41.8734,43.03,9360200.0],["2021-02-09",42.6561,42.6909,41.856,42.4996,5076900.0],["2021-02-10",42.6648,43.6301,42.0213,43.317,4938500.0],["2021-02-11",43.3431,43.4301,42.3169,43.2735,3753700.0],["2021-02-12",42.9953,43.9867,42.83,43.8823,3907200.0],["2021-02-16",44.7005,45.8178,44.6213,45.2723,10784600.0],["2021-02-17",45.3603,45.853,44.3926,45.6506,5542300.0],["2021-02-18",45.4307,45.6858,44.7005,45.0612,4951800.0],["2021-02-19",45.3867,46.8999,45.3339,46.6271,7603600.0],["2021-02-22",47.1638,49.0025,46.9702,48.2547,8770000.0],["2021-02-23",48.4306,49.3896,47.3485,49.0641,7649100.0],["2021-02-24",49.3104,50.1374,49.1169,49.8383,6605200.0],["2021-02-25",50.1286,50.1286,47.894,48.4482,6781600.0],["2021-02-26",48.2283,48.589,45.897,48.0524,6259900.0],["2021-03-01",49.2136,49.9262,48.3867,49.3544,6159300.0],["2021-03-02",49.7063,50.2078,48.9585,49.2928,6094700.0],["2021-03-03",49.6447,50.7532,49.0641,49.328,5259900.0],["2021-03-04",49.5303,50.5509,48.3427,49.7151,7032400.0],["2021-03-05",51.1755,51.3075,48.4394,50.4277,6865900.0],["2021-03-08",51.0875,51.7033,49.8119,50.2869,7192100.0],["2021-03-09",49.8734,51.1843,49.0993,49.152,5278500.0],["2021-03-10",49.5831,51.4042,49.5831,51.1843,6504000.0],["2021-03-11",51.6154,52.7239,50.9204,51.0259,6318500.0],["2021-03-12",51.4394,51.5802,50.4277,50.806,5053200.0],["2021-03-15",50.938,51.2019,49.7679,50.9028,5901500.0],["2021-03-16",50.023,50.1814,48.8441,49.4512,10415300.0],["2021-03-17",49.0817,49.8119,48.1491,49.4512,7586400.0],["2021-03-18",48.9673,48.9673,46.46,46.4952,9731000.0],["2021-03-19",46.6799,47.982,46.1081,47.2958,14090200.0],["2021-03-22",47.067,47.4893,46.5832,46.9351,4805300.0],["2021-03-23",46.1961,47.0054,45.5714,46.1345,6252100.0],["2021-03-24",47.067,48.0787,46.6887,46.7767,6802900.0],["2021-03-25",46.0553,47.6741,44.9732,47.4013,5087700.0],["2021-03-26",48.2987,48.6682,47.5069,48.4043,3822400.0],["2021-03-29",47.6301,48.0611,46.8031,47.0934,4552200.0],["2021-03-30",46.6008,47.7092,46.4248,47.155,3228700.0],["2021-03-31",47.067,47.3486,46.6887,47.0582,4984800.0],["2021-04-01",47.4101,49.1081,47.067,49.0905,5490800.0],["2021-04-05",48.8265,49.0553,46.9703,47.4717,5589900.0],["2021-04-06",47.8324,48.5802,46.8471,47.2254,5009000.0],["2021-04-07",47.0934,47.6565,46.9087,47.4981,3850300.0],["2021-04-08",46.8031,47.3485,46.0465,46.9439,6030800.0],["2021-04-09",46.9439,47.3398,46.328,46.4776,3191900.0],["2021-04-12",46.9966,47.287,45.765,45.9321,3677900.0],["2021-04-13",45.5714,46.372,45.3515,46.2488,3059300.0],["2021-04-14",46.7063,48.2811,46.6008,47.3925,4587500.0],["2021-04-15",47.243,47.4365,46.5304,47.3925,4410700.0],["2021-04-16",48.5626,48.8969,47.2606,47.7356,6161300.0],["2021-04-19",47.3749,47.7972,46.504,47.0054,3991600.0],["2021-04-20",46.7063,46.8295,45.2635,45.7914,4337400.0],["2021-04-21",45.2459,46.9966,45.114,46.8999,3457400.0],["2021-04-22",46.8999,46.8999,45.7298,45.8002,7656200.0],["2021-04-23",46.1345,46.8383,45.8266,46.6271,4179200.0],["2021-04-26",46.4864,47.1374,46.3808,46.8647,4488700.0],["2021-04-27",47.0318,47.5597,46.7415,47.4101,4867200.0],["2021-04-28",47.8676,49.0377,47.8324,48.7738,5896000.0],["2021-04-29",49.5391,50.3661,48.9585,49.3016,5505400.0],["2021-04-30",48.7298,50.2341,48.5274,48.9585,4773000.0],["2021-05-03",49.7239,50.7444,49.4072,50.2869,7066600.0],["2021-05-04",49.2664,51.2195,48.721,50.4101,7081500.0],["2021-05-05",50.9819,52.2488,50.3221,52.2312,8732000.0],["2021-05-06",52.3456,52.8294,51.7737,52.3104,7405500.0],["2021-05-07",51.9057,52.9878,51.6242,52.7854,8178200.0],["2021-05-10",53.2429,53.762,52.4687,52.6183,6884600.0],["2021-05-11",51.6857,52.3104,50.9907,51.589,5801400.0],["2021-05-12",51.6418,53.2429,51.6418,51.8793,7541600.0],["2021-05-13",51.3163,52.8734,51.0435,51.7122,5491100.0],["2021-05-14",52.3104,54.501,49.2488,52.8558,31341800.0],["2021-05-17",52.8822,54.3338,52.8294,54.1227,11254800.0],["2021-05-18",54.3358,54.9575,53.5276,53.5809,11782100.0],["2021-05-19",52.5152,53.3322,52.2043,52.8882,9215400.0],["2021-05-20",52.7727,53.2434,52.1954,52.9948,8310500.0],["2021-05-21",53.3944,53.7763,52.7994,52.9237,9741400.0],["2021-05-24",53.3234,54.0872,52.9237,53.9362,11488300.0],["2021-05-25",53.9095,54.096,53.1901,53.2967,8911900.0],["2021-05-26",53.5099,54.2381,53.3411,53.9983,8740800.0],["2021-05-27",54.0694,54.6911,53.9895,54.5312,11339200.0],["2021-05-28",54.7,55.0375,54.3358,54.8865,8962400.0],["2021-06-01",55.5082,55.9966,55.144,55.5082,6361400.0],["2021-06-02",55.9522,56.2897,55.1884,55.9345,7552500.0],["2021-06-03",55.8634,56.5739,55.4815,56.1831,7620800.0],["2021-06-04",56.565,56.7338,55.7835,56.5473,5751800.0],["2021-06-07",56.5029,56.867,55.97,56.2542,5920300.0],["2021-06-08",56.1831,56.9913,55.7657,56.9203,9855000.0],["2021-06-09",57.0979,57.462,56.4407,56.494,13185600.0],["2021-06-10",57.4265,57.5864,55.9966,56.343,6980000.0],["2021-06-11",56.5739,56.8404,56.0943,56.1121,3631600.0],["2021-06-14",56.2897,56.5828,55.748,55.9434,8772100.0],["2021-06-15",56.2187,57.0979,56.0144,56.5473,6232000.0],["2021-06-16",56.3697,56.6805,55.6858,56.2009,5432400.0],["2021-06-17",56.192,56.6272,53.6697,54.1404,7209900.0],["2021-06-18",53.4388,53.7408,52.2754,52.2842,8980600.0],["2021-06-21",52.6928,54.3269,52.5329,54.2204,4657900.0],["2021-06-22",53.9451,54.7888,53.6253,54.4779,4246900.0],["2021-06-23",55.1174,55.819,54.6467,54.6644,3538800.0],["2021-06-24",55.0641,55.5082,54.5667,55.3661,2646000.0],["2021-06-25",55.4904,55.7124,54.8065,55.5526,9623100.0],["2021-06-28",55.4193,55.5348,53.652,53.7319,6040700.0],["2021-06-29",54.1049,54.2825,53.2967,53.3589,3630100.0],["2021-06-30",53.5543,54.0427,53.3234,53.6609,3822200.0],["2021-07-01",54.5756,54.8687,54.0161,54.4158,4013900.0],["2021-07-02",54.62,54.62,53.6342,54.2381,4312200.0],["2021-07-06",54.0072,54.1582,52.2221,52.3731,9406400.0],["2021-07-07",52.2221,52.5596,50.9076,51.4672,4186500.0],["2021-07-08",50.4014,51.4316,50.0728,51.0231,6898600.0],["2021-07-09",51.5738,52.1777,50.7833,52.1155,5776200.0],["2021-07-12",51.6359,52.5507,51.1741,51.8047,4943600.0],["2021-07-13",51.4849,51.6537,50.7656,50.9787,4934900.0],["2021-07-14",50.8188,51.3695,48.865,48.9538,7799800.0],["2021-07-15",48.4919,48.9982,47.9768,48.1811,7348800.0],["2021-07-16",48.563,48.6962,47.1953,47.3018,6763600.0],["2021-07-19",45.6233,45.9963,44.5753,45.1881,10787800.0],["2021-07-20",45.3568,46.4226,44.8151,46.2894,5664600.0],["2021-07-21",47.0354,48.412,47.0088,48.0301,5798900.0],["2021-07-22",47.7992,47.7992,46.8844,47.4173,3179200.0],["2021-07-23",47.2486,47.6926,46.7512,47.4528,3058400.0],["2021-07-26",47.8081,48.6163,47.7637,48.5452,3948200.0],["2021-07-27",47.9502,48.3854,47.6127,48.261,3625600.0],["2021-07-28",48.5363,49.5666,48.0834,49.0959,3196500.0],["2021-07-29",49.833,50.1527,49.2646,49.6732,3210800.0],["2021-07-30",49.2912,49.8152,48.6518,49.0426,3642500.0],["2021-08-02",49.1047,50.0994,48.1722,48.3676,5258600.0],["2021-08-03",48.2077,49.6909,47.6571,49.682,4892500.0],["2021-08-04",48.6251,49.6643,48.1278,48.2965,6118000.0],["2021-08-05",48.9893,50.9165,48.8649,50.1705,7163100.0],["2021-08-06",50.9254,51.3073,50.135,50.9876,6352500.0],["2021-08-09",50.206,51.405,50.135,50.8188,5451600.0],["2021-08-10",51.2451,52.1066,51.032,51.9379,6051300.0],["2021-08-11",51.778,52.5951,51.5826,52.524,4856600.0],["2021-08-12",52.3464,52.9148,51.9024,52.8793,4948000.0],["2021-08-13",52.9148,53.2079,52.4708,52.5329,3639800.0],["2021-08-16",51.7869,52.3819,51.405,51.8491,5633000.0],["2021-08-17",51.5082,52.2707,50.8892,51.2211,5789000.0],["2021-08-18",51.1135,51.8849,50.4228,50.4856,4414000.0],["2021-08-19",49.732,50.1626,48.0366,48.6466,8185600.0],["2021-08-20",48.1174,49.2476,47.9649,49.131,5964000.0],["2021-08-23",50.1806,51.1135,50.046,50.97,4499600.0],["2021-08-24",51.4005,52.3514,51.1673,51.9926,4597400.0],["2021-08-25",51.9477,53.1049,51.5799,52.5936,5268500.0],["2021-08-26",52.6923,52.8268,52.0374,52.1092,4982600.0],["2021-08-27",52.7371,54.298,52.7371,53.8405,6556000.0],["2021-08-30",54.1186,54.2621,52.8089,52.8627,6138900.0],["2021-08-31",52.5488,53.6611,52.5488,53.1677,6464100.0],["2021-09-01",53.0152,53.2933,51.1494,51.3557,6489000.0],["2021-09-02",51.8849,52.6295,51.4633,51.9388,5402400.0],["2021-09-03",51.7773,52.468,51.58,52.2438,5010200.0],["2021-09-07",52.2796,53.5714,52.0823,52.5398,4952400.0],["2021-09-08",52.7999,53.1498,51.1853,51.2301,7420200.0],["2021-09-09",50.8354,52.1541,50.6919,51.3557,5004800.0],["2021-09-10",52.1989,52.2348,50.7098,51.0148,4866400.0],["2021-09-13",51.6966,52.6026,51.6517,52.5757,5885400.0],["2021-09-14",53.2126,53.2305,51.5261,51.6338,5609100.0],["2021-09-15",52.2169,53.5355,52.163,53.4368,6875200.0],["2021-09-16",53.4099,53.5714,52.7013,53.0152,4135700.0],["2021-09-17",52.791,53.4099,52.4501,52.7999,7621100.0],["2021-09-20",51.2211,52.3066,50.3062,51.2481,6919800.0],["2021-09-21",52.0644,52.3514,50.8354,51.8849,4525200.0],["2021-09-22",52.7551,54.4774,52.486,53.7418,7604000.0],["2021-09-23",53.7777,55.5449,53.6073,55.4372,5851900.0],["2021-09-24",55.0246,55.8678,54.7286,55.518,3860900.0],["2021-09-27",56.5047,57.2313,56.3253,56.5944,7532900.0],["2021-09-28",57.2672,57.3569,55.9037,56.0741,6093500.0],["2021-09-29",56.2266,56.2266,55.3834,55.5539,4963200.0],["2021-09-30",55.5897,56.5406,55.1861,55.4462,6531900.0],["2021-10-01",55.6166,57.0519,55.5359,57.016,6868200.0],["2021-10-04",57.339,58.0297,56.415,56.5316,9084700.0],["2021-10-05",56.8815,57.7157,55.7512,56.7379,7908100.0],["2021-10-06",56.0562,56.8725,55.1143,56.3881,9077700.0],["2021-10-07",56.9802,57.7247,56.8456,56.9622,6021800.0],["2021-10-08",57.4287,58.541,57.339,58.4513,6424800.0],["2021-10-11",59.2048,59.3304,57.8503,57.9131,4832000.0],["2021-10-12",57.8593,58.6217,57.635,58.0745,6470300.0],["2021-10-13",57.6798,58.6845,57.1416,58.541,5142200.0],["2021-10-14",59.438,60.1019,58.8729,59.8148,6837700.0],["2021-10-15",60.5594,60.9271,59.7789,59.9225,6186200.0],["2021-10-18",60.3799,60.4786,59.2407,59.5636,4911300.0],["2021-10-19",60.1019,60.2902,59.5995,59.9494,4881100.0],["2021-10-20",59.2048,60.4158,59.0075,60.2902,5194900.0],["2021-10-21",60.0391,60.9899,59.5906,60.1288,5806600.0],["2021-10-22",60.2723,60.667,59.6713,60.5683,3977800.0],["2021-10-25",60.9989,61.6358,60.6221,61.1783,4679400.0],["2021-10-26",61.2501,61.6986,60.6132,61.4205,5532500.0],["2021-10-27",60.7746,60.8733,59.2676,59.3394,6473900.0],["2021-10-28",59.2407,60.3171,59.1779,59.8058,5548800.0],["2021-10-29",59.9045,59.9135,58.7473,59.142,7668000.0],["2021-11-01",59.6264,60.4697,59.5906,60.3351,4761200.0],["2021-11-02",60.1108,61.6986,57.4735,57.9848,8026700.0],["2021-11-03",57.626,57.7068,56.6662,57.1237,7830100.0],["2021-11-04",57.8054,57.8772,55.9037,57.025,9258900.0],["2021-11-05",58.0656,59.2497,57.5273,59.0344,10113800.0],["2021-11-08",59.5995,60.1916,58.8729,58.9088,5393800.0],["2021-11-09",58.9447,60.344,58.8998,60.2185,6152200.0],["2021-11-10",59.7071,60.3979,58.5589,58.7742,6560900.0],["2021-11-11",58.855,59.9135,58.7742,59.2048,5166800.0],["2021-11-12",58.8281,59.4111,58.6935,59.0254,4044700.0],["2021-11-15",59.3573,60.1916,58.7114,59.3125,6236700.0],["2021-11-16",59.4663,59.593,58.3803,58.679,5282000.0],["2021-11-17",57.9369,58.9143,57.3215,57.5387,5485000.0],["2021-11-18",57.3848,57.9369,56.1088,56.7423,6910700.0],["2021-11-19",55.5296,56.1993,54.4618,54.5523,7816300.0],["2021-11-22",54.4799,56.5794,54.4799,55.8283,6274300.0],["2021-11-23",56.4889,57.9097,56.3441,57.783,6971000.0],["2021-11-24",57.1586,58.7514,57.1224,58.4165,5191700.0],["2021-11-26",55.1767,56.136,53.8916,55.5206,5847900.0],["2021-11-29",56.9957,58.0907,55.5115,55.9097,6166500.0],["2021-11-30",54.5794,55.5025,54.0726,55.0681,14326200.0],["2021-12-01",56.6247,57.8102,55.059,55.1224,6552400.0],["2021-12-02",55.1224,57.4392,54.8057,57.3125,6298500.0],["2021-12-03",58.0907,58.136,55.5387,55.8102,8031800.0],["2021-12-06",56.8328,57.7287,55.774,56.8871,5915300.0],["2021-12-07",57.6382,59.1948,57.6382,58.1269,7347300.0],["2021-12-08",58.2898,59.041,57.8011,57.9731,5430400.0],["2021-12-09",57.2129,57.7197,57.0048,57.3215,5373800.0],["2021-12-10",57.8916,58.0364,56.7966,57.6382,4714300.0],["2021-12-13",56.9505,57.2762,55.8554,55.9369,5416800.0],["2021-12-14",55.6382,57.4753,55.3215,56.5161,5700600.0],["2021-12-15",56.3441,56.9414,55.2762,56.5432,5561900.0],["2021-12-16",57.2672,58.0817,56.7333,56.8057,6067800.0],["2021-12-17",56.6337,57.222,55.4844,56.5161,13803000.0],["2021-12-20",55.1586,55.6201,54.2627,55.1224,7136700.0],["2021-12-21",55.7921,57.6744,55.7468,57.3939,5679200.0],["2021-12-22",57.4663,57.9731,56.9867,57.1043,5168400.0],["2021-12-23",57.6925,58.3984,57.0319,57.05,4658300.0],["2021-12-27",56.6428,58.0002,56.2627,57.9912,4334900.0],["2021-12-28",58.2808,58.9776,58.136,58.2536,4774700.0],["2021-12-29",58.0998,58.4799,57.6473,57.8735,5253600.0],["2021-12-30",57.964,58.5251,57.3668,57.403,4049900.0],["2021-12-31",57.2762,58.2174,57.2762,57.9097,3546400.0],["2022-01-03",58.317,59.955,58.1631,59.4211,5855800.0],["2022-01-04",60.0003,61.5297,59.774,61.3668,8469200.0],["2022-01-05",62.4256,63.2944,61.6202,61.7559,8747200.0],["2022-01-06",63.1496,63.6926,62.2808,63.4844,7923800.0],["2022-01-07",63.4392,64.2627,63.1858,64.1903,6443500.0],["2022-01-10",64.2084,64.6247,63.222,63.7559,5922700.0],["2022-01-11",64.5432,65.8826,63.9007,65.7831,6883000.0],["2022-01-12",66.0636,66.8419,65.4935,66.136,6861800.0],["2022-01-13",66.3713,67.0953,65.9369,66.1722,5486500.0],["2022-01-14",66.0636,67.6654,66.0093,67.6383,7237100.0],["2022-01-18",67.8464,68.67,66.5161,67.4663,7808700.0],["2022-01-19",68.1179,68.4618,66.2627,66.3804,6582800.0],["2022-01-20",65.7378,67.1948,64.9867,65.1496,7200600.0],["2022-01-21",64.6609,64.8238,63.2039,63.9822,10194200.0],["2022-01-24",62.4889,64.0003,61.0772,63.7016,9624700.0],["2022-01-25",63.2582,65.0229,62.2084,64.7061,10674200.0],["2022-01-26",65.5116,66.2446,63.7288,64.2355,7942800.0],["2022-01-27",65.7288,66.3261,63.8374,65.0681,9207900.0],["2022-01-28",64.9776,65.6473,63.4573,64.9776,7761300.0],["2022-01-31",64.67,65.0953,63.6473,64.9324,6729400.0],["2022-02-01",64.317,67.1587,64.0546,66.9867,7660300.0],["2022-02-02",69.041,71.2944,68.8238,71.041,12585400.0],["2022-02-03",71.1134,71.403,69.3487,69.6564,7069300.0],["2022-02-04",70.2446,71.4392,69.9641,70.7605,6173200.0],["2022-02-07",70.7424,72.9053,70.3804,72.2446,7263900.0],["2022-02-08",72.3532,72.8148,70.9596,71.756,7949500.0],["2022-02-09",71.7378,73.1044,71.7378,72.2084,5570300.0],["2022-02-10",72.0636,73.584,71.7469,72.1632,6398100.0],["2022-02-11",72.5885,73.6564,72.118,73.4754,6516900.0],["2022-02-14",73.1768,73.394,71.0772,71.6383,6547200.0],["2022-02-15",70.4714,72.1306,70.1158,71.4833,4311500.0],["2022-02-16",72.158,73.1881,70.7905,71.1642,5735100.0],["2022-02-17",70.9546,71.4013,69.9062,70.1614,7034800.0],["2022-02-18",69.4868,70.8361,69.4503,70.2161,4845200.0],["2022-02-22",71.5289,71.6565,68.1922,68.9489,4872000.0],["2022-02-23",69.5324,70.1341,68.803,69.031,5763700.0],["2022-02-24",69.3409,69.66,66.3233,67.8823,7497700.0],["2022-02-25",68.5751,70.2252,68.3381,69.7785,5275800.0],["2022-02-28",68.9307,71.0184,68.7483,70.991,8031300.0],["2022-03-01",71.611,72.2765,67.8276,68.3837,6502300.0],["2022-03-02",69.4503,70.8816,67.7546,70.1888,8013300.0],["2022-03-03",70.0794,71.5289,69.8788,70.5352,5694500.0],["2022-03-04",69.6144,70.8999,69.4321,70.8634,6663600.0],["2022-03-07",70.8999,71.7386,66.8703,67.9552,9396700.0],["2022-03-08",69.8423,71.4104,68.5113,69.4868,10534200.0],["2022-03-09",68.1922,70.4531,67.0071,68.7666,8088700.0],["2022-03-10",69.3227,71.3375,68.7028,71.0457,7368900.0],["2022-03-11",70.5261,72.8691,70.5261,71.5745,8530000.0],["2022-03-14",70.8269,71.7477,68.8395,69.8879,7896700.0],["2022-03-15",68.4657,68.6663,66.7153,67.8276,7873000.0],["2022-03-16",68.5204,69.2862,67.6817,68.2469,6809700.0],["2022-03-17",69.0583,70.4258,68.9033,70.3346,7091300.0],["2022-03-18",70.2982,71.4742,69.3409,71.4013,17588400.0],["2022-03-21",72.7505,73.1334,72.1762,72.9146,6260900.0],["2022-03-22",72.8782,73.1608,71.3557,72.2491,5131300.0],["2022-03-23",72.9967,73.7989,72.6503,73.3522,4641200.0],["2022-03-24",73.8354,74.5283,73.2884,74.2001,4246900.0],["2022-03-25",73.8445,75.13,73.6257,74.9659,5186500.0],["2022-03-28",73.8719,75.1573,73.6075,74.7288,4447900.0],["2022-03-29",73.5345,75.8046,73.3796,75.7955,4203800.0],["2022-03-30",76.7436,77.947,76.3151,77.8102,5880400.0],["2022-03-31",77.1174,79.4057,76.7618,77.947,7041200.0],["2022-04-01",77.7464,78.649,76.8256,77.3179,7411800.0],["2022-04-04",77.5003,78.3846,76.9897,77.555,3801300.0],["2022-04-05",77.9561,78.8039,77.163,77.2268,3789100.0],["2022-04-06",77.8103,78.3481,76.6069,78.0108,4564400.0],["2022-04-07",78.3755,78.7402,76.5339,78.2661,4205600.0],["2022-04-08",78.8769,79.9253,78.1749,79.2233,5088800.0],["2022-04-11",78.6034,78.7128,77.245,77.3818,4464700.0],["2022-04-12",78.7766,79.7886,77.9926,78.2205,4236100.0],["2022-04-13",79.0137,79.898,78.184,79.8524,3342100.0],["2022-04-14",79.7156,80.5179,79.3145,79.4968,4080500.0],["2022-04-18",80.6273,82.6056,80.2535,82.1498,5281300.0],["2022-04-19",81.776,83.1526,81.4934,82.4506,3868900.0],["2022-04-20",82.7332,83.7634,82.5418,82.9429,4809000.0],["2022-04-21",83.8728,84.9303,80.8461,80.9008,5588200.0],["2022-04-22",80.609,81.6666,79.3145,79.3874,4052200.0],["2022-04-25",77.1994,77.482,74.3642,76.8165,4915600.0],["2022-04-26",77.3544,79.278,76.7983,77.9196,5208400.0],["2022-04-27",78.2661,80.2626,76.9624,79.5424,5219900.0],["2022-04-28",80.0894,82.2592,79.0137,81.7669,5157900.0],["2022-04-29",81.8945,82.5418,79.4877,79.5515,5081900.0],["2022-05-02",79.7156,81.4478,78.8131,81.2472,5088200.0],["2022-05-03",80.8187,84.9759,79.7247,84.4654,5831600.0],["2022-05-04",85.7508,88.0208,84.7297,87.8385,5416300.0],["2022-05-05",87.8659,88.3399,84.0642,85.7873,5020700.0],["2022-05-06",86.8357,87.5195,83.9093,87.4465,4572200.0],["2022-05-09",85.3314,86.1793,82.642,82.8335,6756700.0],["2022-05-10",83.8272,86.3981,81.8762,83.6175,6186400.0],["2022-05-11",84.9303,87.1548,83.4899,83.8363,6411000.0],["2022-05-12",84.2101,84.9941,82.5873,84.5474,6985500.0],["2022-05-13",85.997,88.1758,85.9423,87.41,5834900.0],["2022-05-16",86.6989,89.2789,86.6989,87.9479,5703500.0],["2022-05-17",89.7272,90.1491,87.7461,89.4704,5576300.0],["2022-05-18",89.8648,90.0666,86.6914,88.2414,6277700.0],["2022-05-19",86.4438,89.6355,86.2328,87.8287,7399700.0],["2022-05-20",88.489,89.3879,86.6639,88.5624,5892900.0],["2022-05-23",89.5438,90.7545,88.1772,88.8834,5440200.0],["2022-05-24",87.9479,89.7364,87.3242,89.2411,3941300.0],["2022-05-25",89.2136,91.7909,89.0577,90.8187,5486200.0],["2022-05-26",91.5065,92.0477,90.5802,91.2406,4520600.0],["2022-05-27",91.4332,94.0563,91.3415,93.6436,5987400.0],["2022-05-31",94.3865,95.9457,93.0291,93.3592,11267100.0],["2022-06-01",94.3406,95.9457,93.24,95.3037,5366600.0],["2022-06-02",94.6525,95.964,94.1755,95.6338,5154200.0],["2022-06-03",95.7714,97.349,95.6338,96.872,5665400.0],["2022-06-06",97.0646,101.1736,97.0463,100.3298,7557300.0],["2022-06-07",99.7703,104.2461,99.7611,104.237,7723900.0],["2022-06-08",104.613,104.879,103.1547,103.5216,6385400.0],["2022-06-09",103.2005,104.0627,102.0816,102.1366,6594400.0],["2022-06-10",100.2197,101.7055,98.1102,99.3667,7420300.0],["2022-06-13",96.0557,97.0371,92.9007,93.7078,8749100.0],["2022-06-14",96.0282,97.9085,92.8273,94.1664,8432800.0],["2022-06-15",94.4507,94.7259,88.8192,90.7086,13175800.0],["2022-06-16",88.5441,89.4888,83.6555,84.3618,14308200.0],["2022-06-17",84.1416,84.802,78.5377,80.0602,26759300.0],["2022-06-21",82.5274,85.1689,82.0963,83.7931,11309200.0],["2022-06-22",80.372,83.573,80.1978,81.6836,9818400.0],["2022-06-23",82.7475,82.986,76.6758,77.6205,9130000.0],["2022-06-24",78.7854,80.7389,77.5472,78.5836,20112500.0],["2022-06-27",80.0419,81.2434,78.9413,80.6564,5225400.0],["2022-06-28",82.1055,83.7839,80.372,81.3443,5305600.0],["2022-06-29",82.2798,82.8209,77.1711,77.483,5066300.0],["2022-06-30",76.2081,77.4921,74.5755,75.4009,6762600.0],["2022-07-01",76.1255,78.0058,74.3646,77.483,5971900.0],["2022-07-05",75.7312,77.3454,72.8879,74.9699,7247300.0],["2022-07-06",74.2086,75.6945,71.1911,72.7412,8348500.0],["2022-07-07",74.8873,77.2628,74.5205,76.5199,6299900.0],["2022-07-08",77.4921,78.125,75.6578,76.3732,3825500.0],["2022-07-11",75.4652,77.1253,75.0524,76.7034,4046500.0],["2022-07-12",74.7498,76.5291,74.337,75.8962,4458200.0],["2022-07-13",74.8782,77.1069,74.5755,75.1533,4485900.0],["2022-07-14",72.8145,74.0711,71.4663,73.9977,4935700.0],["2022-07-15",75.667,77.5013,74.9149,77.4279,4706300.0],["2022-07-18",78.8862,80.2803,77.7489,78.1708,4032200.0],["2022-07-19",78.125,80.9682,78.0883,80.5738,4302600.0],["2022-07-20",80.1061,81.867,79.5466,81.436,3132000.0],["2022-07-21",79.1063,80.1703,76.6942,79.2898,4713700.0],["2022-07-22",79.4182,80.5096,78.0883,78.556,3950000.0],["2022-07-25",79.6108,81.6744,79.2164,81.4451,3206500.0],["2022-07-26",82.3807,82.5916,80.1152,80.6747,3338700.0],["2022-07-27",81.3351,83.2061,80.3537,82.5274,3051800.0],["2022-07-28",83.5088,84.2976,80.9407,82.1697,3800800.0],["2022-07-29",83.197,84.3434,82.4999,84.0683,6740900.0],["2022-08-01",82.5641,83.1878,81.0141,82.8393,4470900.0],["2022-08-02",83.3254,87.0491,83.1144,85.8659,6764600.0],["2022-08-03",86.6639,88.5074,84.4902,85.0038,6162000.0],["2022-08-04",84.3801,84.9396,82.3348,82.7017,4368600.0],["2022-08-05",81.6836,84.215,81.3443,82.7475,3833300.0],["2022-08-08",83.1327,84.1875,82.4999,82.9035,4418300.0],["2022-08-09",84.105,86.0861,84.105,85.6183,4302900.0],["2022-08-10",86.3979,87.8012,84.8754,87.2967,4373800.0],["2022-08-11",88.4249,89.2778,87.1867,88.7,4476100.0],["2022-08-12",88.5074,89.6539,88.2598,89.3971,3605000.0],["2022-08-15",86.6547,88.1497,86.031,87.8562,3352300.0],["2022-08-16",89.1942,90.0985,88.4468,89.185,3697500.0],["2022-08-17",88.6682,91.741,88.4745,91.0028,3652200.0],["2022-08-18",91.9994,93.5127,91.8149,93.0052,3837600.0],["2022-08-19",92.5992,93.6788,92.3593,92.6915,3237600.0],["2022-08-22",92.2762,93.4389,90.9382,92.6638,5837000.0],["2022-08-23",94.0203,95.8196,93.7803,95.4967,3550300.0],["2022-08-24",95.8565,96.8347,95.3767,96.687,3601400.0],["2022-08-25",96.9362,97.8497,96.5855,97.7851,2869300.0],["2022-08-26",97.8405,98.551,95.9857,96.281,3545300.0],["2022-08-29",95.792,98.4772,95.3029,96.89,4563300.0],["2022-08-30",95.3214,95.8104,93.3928,93.6604,6281700.0],["2022-08-31",91.9625,94.9707,91.4919,92.9683,6636100.0],["2022-09-01",91.2889,92.3408,88.1976,89.2865,7520000.0],["2022-09-02",90.7721,92.4423,90.5968,91.4734,4207500.0],["2022-09-06",92.2301,92.5254,90.0247,90.8552,4122700.0],["2022-09-07",89.5079,91.2151,88.253,90.7444,4176200.0],["2022-09-08",91.0951,91.3443,89.8125,90.846,4040100.0],["2022-09-09",92.4608,92.793,91.3996,92.2855,3571700.0],["2022-09-12",93.4112,93.7711,91.4457,92.2209,3233900.0],["2022-09-13",90.6706,92.0548,89.6648,90.1077,4777400.0],["2022-09-14",91.1689,92.4516,89.6371,90.726,5021400.0],["2022-09-15",89.471,89.471,87.4502,88.7144,6585000.0],["2022-09-16",88.539,88.8805,86.3152,88.2622,18821700.0],["2022-09-19",85.7154,89.0004,85.134,88.862,4202000.0],["2022-09-20",88.0315,90.0339,88.0315,89.6925,3929900.0],["2022-09-21",91.3627,91.5565,87.3026,87.3579,4218800.0],["2022-09-22",88.5667,89.5633,87.7824,88.5667,3163100.0],["2022-09-23",85.5401,85.7708,83.0763,84.3866,8268000.0],["2022-09-26",83.7868,85.8723,82.495,82.6241,5627300.0],["2022-09-27",84.3682,86.3429,84.1098,85.6785,3748600.0],["2022-09-28",86.1491,92.8022,85.9092,92.3593,5233500.0],["2022-09-29",91.8148,92.0917,89.7479,91.0766,2767700.0],["2022-09-30",90.8459,93.1436,90.4584,91.658,5011700.0],["2022-10-03",94.5001,95.9304,92.47,94.8507,3777800.0],["2022-10-04",96.5209,99.4738,96.0134,99.4,5011100.0],["2022-10-05",98.9847,100.1566,96.7147,99.2708,4493400.0],["2022-10-06",98.6618,100.0182,98.0066,99.5292,2396900.0],["2022-10-07",99.8983,100.5996,97.5452,98.5879,3114900.0],["2022-10-10",99.0862,100.2397,96.9731,97.8682,2751500.0],["2022-10-11",96.3272,97.1761,94.6846,95.4413,3213400.0],["2022-10-12",95.0999,97.6744,93.7896,96.8531,3051900.0],["2022-10-13",95.7735,101.6884,95.349,100.6457,3243900.0],["2022-10-14",100.0367,101.4208,95.672,96.0596,3055600.0],["2022-10-17",97.7759,99.2985,96.7147,97.2315,2340600.0],["2022-10-18",98.6618,100.2305,97.8959,99.806,2755300.0],["2022-10-19",99.8521,101.6607,99.2431,100.4612,3627200.0],["2022-10-20",101.1255,102.9895,100.2212,100.8948,2733100.0],["2022-10-21",101.3378,102.9987,99.4092,102.7773,3074900.0],["2022-10-24",102.9157,103.6262,101.7992,102.8511,2691300.0],["2022-10-25",102.1867,103.2017,101.1624,102.8326,3139200.0],["2022-10-26",103.4509,105.3426,101.956,104.3829,2476300.0],["2022-10-27",105.7301,106.7821,104.6136,104.8719,2518700.0],["2022-10-28",105.7486,106.0162,103.6631,104.7981,2552700.0],["2022-10-31",103.5524,106.2284,103.3678,104.8443,3158500.0],["2022-11-01",105.0473,110.5838,104.0599,109.9933,5767300.0],["2022-11-02",109.8826,109.9564,105.8408,105.8685,3994900.0],["2022-11-03",105.2964,109.7534,104.5305,109.0705,3042000.0],["2022-11-04",111.0268,111.6358,107.3911,108.563,2748400.0],["2022-11-07",108.969,111.0821,108.5722,110.2701,4505800.0],["2022-11-08",110.2055,110.39,108.2585,109.901,2108700.0],["2022-11-09",109.292,110.187,106.782,106.9112,2882400.0],["2022-11-10",109.292,110.2055,107.4926,109.9748,2875400.0],["2022-11-11",111.3959,113.2137,110.5931,111.8665,3390200.0],["2022-11-14",111.7927,113.6105,111.1098,111.2206,2839000.0],["2022-11-15",112.2419,112.7434,109.7442,111.4248,3580700.0],["2022-11-16",110.2456,111.9263,109.6978,111.2948,2758500.0],["2022-11-17",109.7442,111.8798,109.3356,111.7962,3196800.0],["2022-11-18",110.2084,113.1241,109.5399,112.5205,3783500.0],["2022-11-21",111.397,112.1584,108.2585,111.7127,5107400.0],["2022-11-22",113.2726,118.2217,113.1241,117.5532,4314000.0],["2022-11-23",115.8447,118.2496,115.399,116.6247,3941400.0],["2022-11-25",117.2004,118.5003,116.1325,116.2532,1588500.0],["2022-11-28",113.7462,115.7518,112.8362,113.2076,3413400.0],["2022-11-29",113.9319,115.7333,113.4305,114.6469,2921500.0],["2022-11-30",115.6126,116.0025,111.787,113.1055,7568400.0],["2022-12-01",113.9319,114.294,111.592,111.6384,3243600.0],["2022-12-02",111.0905,112.5298,109.1685,109.7813,3889000.0],["2022-12-05",110.2642,110.7749,103.9779,104.4144,4945600.0],["2022-12-06",103.8201,105.6214,100.403,101.4802,5049300.0],["2022-12-07",101.4059,102.9008,100.1523,101.2109,5190200.0],["2022-12-08",102.808,103.5694,100.6166,101.0716,4547400.0],["2022-12-09",100.6073,102.2323,98.9081,99.196,5379700.0],["2022-12-12",99.6324,103.263,99.001,103.263,5812600.0],["2022-12-13",104.7393,105.6679,102.4737,103.1794,4260300.0],["2022-12-14",103.6344,104.6279,101.8516,103.0123,4257800.0],["2022-12-15",102.2973,103.0494,100.3473,102.9473,4255900.0],["2022-12-16",100.7188,102.3344,100.0038,101.9073,14691100.0],["2022-12-19",102.7244,104.3679,102.3901,103.133,3408900.0],["2022-12-20",103.3651,106.1879,103.133,104.9343,3520700.0],["2022-12-21",106.4107,106.9307,104.7393,106.3643,3226000.0],["2022-12-22",106.4107,106.5314,101.7959,103.6715,2699600.0],["2022-12-23",104.6094,107.1443,104.0708,106.8936,2388000.0],["2022-12-27",107.4692,108.7413,106.9957,108.4721,2420000.0],["2022-12-28",108.4071,108.6299,105.8165,106.3364,2650600.0],["2022-12-29",106.3364,108.0914,106.0857,107.8778,2054100.0],["2022-12-30",107.4042,108.4164,107.1443,108.0728,2370800.0],["2023-01-03",107.3857,107.3857,102.4366,102.9937,4363900.0],["2023-01-04",101.2852,104.1265,101.2109,102.678,3664600.0],["2023-01-05",102.678,107.5064,102.3716,107.46,4093600.0],["2023-01-06",108.4999,110.8213,107.7664,108.4721,3102800.0],["2023-01-09",110.8584,111.3505,106.68,107.4878,3716700.0],["2023-01-10",107.46,108.5371,105.8907,108.1749,2752200.0],["2023-01-11",109.8556,110.2827,108.797,109.1963,2976900.0],["2023-01-12",109.9856,113.1241,109.9856,112.3627,3091300.0],["2023-01-13",112.4648,114.1083,111.6477,113.2169,2780500.0],["2023-01-17",114.0526,116.3461,112.6227,113.0684,3746900.0],["2023-01-18",114.0526,116.8568,112.3627,112.6412,3709300.0],["2023-01-19",111.8613,114.8233,111.6291,114.424,2475500.0],["2023-01-20",114.4519,117.1354,113.774,116.7361,2882000.0],["2023-01-23",117.2189,119.6145,117.0703,117.8132,3963400.0],["2023-01-24",115.3247,121.3974,115.3247,120.9052,3782200.0],["2023-01-25",120.2088,121.4995,119.1224,120.5338,3671600.0],["2023-01-26",121.3695,125.7429,120.4224,125.678,4005300.0],["2023-01-27",125.5015,126.7086,122.9387,123.3566,3400600.0],["2023-01-30",122.753,123.9601,119.791,119.9117,4152300.0],["2023-01-31",122.1495,123.4958,117.6553,119.336,5408700.0],["2023-02-01",119.6424,119.8746,113.1612,114.1826,5189900.0],["2023-02-02",113.9876,114.0526,109.6513,111.332,6275700.0],["2023-02-03",111.9541,113.1705,109.6049,109.7535,3255100.0],["2023-02-06",110.0692,110.877,105.965,108.0914,4190100.0],["2023-02-07",108.4349,113.8762,108.4349,113.4955,5361900.0],["2023-02-08",113.3748,113.9505,111.0348,112.8734,3005500.0],["2023-02-09",112.8176,113.5697,111.1927,112.1119,2788400.0],["2023-02-10",113.8205,117.9989,113.8205,117.7296,3467600.0],["2023-02-13",117.1075,118.7232,116.1975,118.6767,3499800.0],["2023-02-14",117.8039,120.1067,117.5068,119.4474,3174500.0],["2023-02-15",118.0931,119.0084,117.0004,118.7189,3048800.0],["2023-02-16",118.2426,120.1292,117.8596,118.1585,2595100.0],["2023-02-17",116.4867,116.7482,113.526,114.4132,3275900.0],["2023-02-21",113.638,116.4773,113.638,114.9456,3988000.0],["2023-02-22",114.5627,116.6735,113.9369,114.6747,3142800.0],["2023-02-23",116.6174,118.1212,114.7681,117.2339,2893600.0],["2023-02-24",115.4032,117.1778,113.5166,116.6735,3218600.0],["2023-02-27",117.2152,119.1579,117.0657,118.2239,3057500.0],["2023-02-28",119.2886,119.354,115.3846,115.4406,5774400.0],["2023-03-01",115.506,121.3901,114.9363,120.6616,4295300.0],["2023-03-02",120.2133,121.7917,119.4381,121.0726,3054000.0],["2023-03-03",120.9698,125.2848,120.2787,124.6871,3651800.0],["2023-03-06",123.4823,124.4443,122.0159,123.2114,3271300.0],["2023-03-07",122.8751,123.9212,120.7643,121.6143,3592500.0],["2023-03-08",121.4181,123.0619,117.3366,119.4287,3516700.0],["2023-03-09",120.4374,123.7064,119.7837,119.9051,3370600.0],["2023-03-10",120.5402,123.3048,119.5782,120.0638,3746700.0],["2023-03-13",116.7202,118.0745,113.8248,115.6087,4107500.0],["2023-03-14",116.4773,122.1093,116.0851,119.3447,4528100.0],["2023-03-15",115.2351,116.2812,111.6953,114.5907,6669100.0],["2023-03-16",112.3304,117.6635,111.5739,116.8976,6170000.0],["2023-03-17",116.935,117.43,114.7775,115.4967,13118700.0],["2023-03-20",115.478,118.8964,115.3099,117.9157,4830700.0],["2023-03-21",120.0545,121.4555,118.3453,119.821,4607900.0],["2023-03-22",119.793,122.1186,118.5321,118.5975,3226000.0],["2023-03-23",118.9244,121.8851,116.7295,117.8223,3236300.0],["2023-03-24",115.1791,117.2245,112.62,116.468,3856100.0],["2023-03-27",117.9624,121.3527,117.5794,120.4001,4107400.0],["2023-03-28",118.6629,123.9492,118.6162,122.8845,3913200.0],["2023-03-29",125.1634,126.2095,124.2201,125.2288,4418800.0],["2023-03-30",126.1068,126.3403,124.2201,125.0981,2936000.0],["2023-03-31",125.3315,125.9946,124.0893,125.9293,3143300.0],["2023-04-03",128.1708,129.6652,124.1547,126.6858,4745700.0],["2023-04-04",125.4156,125.593,116.6548,117.5141,5256800.0],["2023-04-05",117.2152,124.5937,116.8042,123.9492,6391300.0],["2023-04-06",124.1734,124.2668,119.9051,120.1853,3280100.0],["2023-04-10",120.232,123.2581,120.232,122.5763,2765700.0],["2023-04-11",123.2768,124.5376,122.4362,123.4636,2582900.0],["2023-04-12",122.9966,123.3702,121.4181,121.6236,2411700.0],["2023-04-13",120.9138,122.4455,119.27,121.8664,2495400.0],["2023-04-14",121.8571,123.0806,120.8951,122.1466,2402600.0],["2023-04-17",121.6143,122.0346,119.1952,120.7643,2875200.0],["2023-04-18",119.6903,121.1099,118.9524,120.5402,2960600.0],["2023-04-19",119.4941,119.9237,116.4773,118.0464,3835500.0],["2023-04-20",116.8042,117.9997,116.1971,117.3926,3061000.0],["2023-04-21",117.3366,117.7382,114.5533,115.3752,3256300.0],["2023-04-24",115.1698,119.2139,114.8989,118.1585,4208000.0],["2023-04-25",116.9163,117.4487,114.4226,115.0203,2884900.0],["2023-04-26",115.2538,115.6461,113.3111,114.4413,3425100.0],["2023-04-27",114.4412,114.9456,112.62,113.4139,4610800.0],["2023-04-28",112.5359,115.039,111.8448,113.9463,5342200.0],["2023-05-01",113.4232,114.8242,112.8441,114.3759,4173200.0],["2023-05-02",113.9463,114.3479,106.9974,109.2483,5342400.0],["2023-05-03",107.7539,109.0615,102.645,102.8038,6634900.0],["2023-05-04",102.3088,103.1867,97.5455,98.1245,7334100.0],["2023-05-05",100.8051,101.3001,99.6376,99.8431,4351100.0],["2023-05-08",101.3561,102.5423,100.5996,101.5336,4440900.0],["2023-05-09",100.7584,104.5036,100.5809,103.6164,5638000.0],["2023-05-10",104.1674,105.5123,102.0753,104.3449,5078400.0],["2023-05-11",102.3555,104.2982,101.7951,102.8318,3579400.0],["2023-05-12",103.8312,104.3822,101.8792,102.6264,3260400.0],["2023-05-15",103.1214,104.5504,102.2901,103.3268,3937600.0],["2023-05-16",103.3268,104.2296,100.1296,100.3835,4514600.0],["2023-05-17",101.8599,104.6339,100.722,104.0321,3730500.0],["2023-05-18",103.3927,104.6622,102.189,104.3612,3359300.0],["2023-05-19",105.1417,105.452,103.308,103.7312,2325300.0],["2023-05-22",103.9381,105.1135,103.7688,104.0321,3000100.0],["2023-05-23",104.2672,104.8596,102.8943,103.3644,3982000.0],["2023-05-24",104.427,104.7562,102.6686,103.9475,3699100.0],["2023-05-25",102.5181,103.2422,101.023,102.9883,3897500.0],["2023-05-26",103.6089,103.7218,101.2674,102.3206,3479200.0],["2023-05-30",100.186,101.7658,99.8287,101.3615,4101900.0],["2023-05-31",99.3115,100.1954,98.0984,98.6533,12831900.0],["2023-06-01",99.161,100.8725,98.5686,99.556,4180000.0],["2023-06-02",101.5025,103.3268,100.3929,102.4147,3627600.0],["2023-06-05",103.2986,103.2986,101.1828,102.2078,2744700.0],["2023-06-06",100.6656,102.8849,100.5716,102.5275,2949600.0],["2023-06-07",102.6216,107.3516,102.4429,107.314,4090900.0],["2023-06-08",107.2011,107.7559,103.9005,105.7248,3811300.0],["2023-06-09",106.0163,106.7685,104.5869,106.2702,2699000.0],["2023-06-12",104.4647,107.0412,104.427,105.6683,3063500.0],["2023-06-13",106.966,108.7057,105.6213,105.7906,3174900.0],["2023-06-14",106.6933,107.2951,104.0415,104.9819,3152400.0],["2023-06-15",105.1417,107.6619,105.1417,107.0413,3240400.0],["2023-06-16",107.2575,107.6713,105.8752,106.5335,10770500.0],["2023-06-20",106.1761,106.383,104.0885,104.3236,3816300.0],["2023-06-21",103.8628,106.3924,103.3832,105.3204,2943500.0],["2023-06-22",103.7218,105.217,102.3865,104.775,2911800.0],["2023-06-23",103.167,105.3486,103.167,104.9819,3536100.0],["2023-06-26",104.8596,106.9096,104.6339,106.2984,2351900.0],["2023-06-27",106.3924,107.8406,105.7153,107.1823,2341800.0],["2023-06-28",107.0977,108.4706,106.1573,108.2355,2514800.0],["2023-06-29",108.3766,110.0222,108.2355,109.4016,2324800.0],["2023-06-30",109.8247,110.4642,108.6117,109.646,2654500.0],["2023-07-03",110.1726,111.5362,109.8717,110.53,1537200.0],["2023-07-05",110.6804,110.8685,108.7621,109.2793,2777100.0],["2023-07-06",108.5364,108.9878,106.0915,106.5805,3083300.0],["2023-07-07",106.5993,111.9969,106.4488,110.9814,4147600.0],["2023-07-10",110.5676,111.8465,110.1633,110.8121,2582600.0],["2023-07-11",111.4421,113.1066,110.9155,112.8527,2651300.0],["2023-07-12",113.7836,115.1283,112.2979,112.8057,2395500.0],["2023-07-13",112.7869,113.9153,111.7243,112.7681,2374400.0],["2023-07-14",112.4107,112.4107,110.53,111.3481,2007400.0],["2023-07-17",111.0002,112.2509,110.2855,111.0848,2116300.0],["2023-07-18",110.8967,114.3384,110.6146,112.3073,2314100.0],["2023-07-19",112.3355,114.9215,112.3355,114.8274,2883200.0],["2023-07-20",115.6644,116.8868,114.7992,116.8398,3143100.0],["2023-07-21",117.5451,118.6359,116.5671,118.3162,2587400.0],["2023-07-24",118.9556,122.1811,118.6923,120.7329,3079600.0],["2023-07-25",120.1781,122.3503,119.5574,120.9398,2994700.0],["2023-07-26",120.1216,123.2718,120.0934,122.576,2863700.0],["2023-07-27",122.8863,123.5164,120.432,121.8519,3027200.0],["2023-07-28",122.3315,124.0712,121.946,123.9678,2556500.0],["2023-07-31",124.1558,125.9143,124.043,125.0868,4066100.0],["2023-08-01",123.9301,126.9487,123.3847,126.8923,3491300.0],["2023-08-02",127.0615,129.2244,125.6792,127.7668,4477300.0],["2023-08-03",127.3718,129.1961,125.6792,128.0959,3716500.0],["2023-08-04",129.0927,131.5094,128.6319,129.7227,3483600.0],["2023-08-07",130.8418,133.2491,130.5033,131.6505,4106300.0],["2023-08-08",130.2963,134.1142,129.3654,133.3243,4232200.0],["2023-08-09",134.4716,137.8193,133.8321,135.459,4779300.0],["2023-08-10",136.3617,138.722,135.6659,136.6156,4137200.0],["2023-08-11",137.0293,140.8284,137.0199,140.819,4396000.0],["2023-08-14",140.1138,140.772,138.7314,139.6812,3440300.0],["2023-08-15",136.7134,138.2918,133.9442,134.7948,5569500.0],["2023-08-16",134.7759,137.1955,133.3582,133.6418,3623300.0],["2023-08-17",135.4848,137.2333,134.4641,134.672,3351400.0],["2023-08-18",133.7363,136.7796,133.3771,136.6851,3154500.0],["2023-08-21",137.1388,137.479,133.5284,135.0122,3495100.0],["2023-08-22",135.3903,136.3732,134.7098,135.1067,2330000.0],["2023-08-23",134.0671,135.5604,132.0161,135.3903,3645600.0],["2023-08-24",135.0122,136.808,134.2467,135.7211,2888200.0],["2023-08-25",136.3449,137.687,134.483,136.0802,4481100.0],["2023-08-28",136.3071,137.2994,134.4073,135.1823,2520300.0],["2023-08-29",135.0406,135.5888,133.8875,135.4092,2673600.0],["2023-08-30",135.9479,136.0708,135.0122,135.2863,2539300.0],["2023-08-31",135.6738,135.8629,132.1485,134.9366,5114500.0],["2023-09-01",137.1388,138.8495,136.7607,137.9516,3027600.0],["2023-09-05",138.5848,140.1537,138.1878,138.9534,3080900.0],["2023-09-06",138.6037,140.4467,138.0083,139.7757,2593800.0],["2023-09-07",140.4751,142.7434,139.8797,142.6111,3641400.0],["2023-09-08",144.0382,148.263,143.4806,146.7886,4432100.0],["2023-09-11",147.384,149.3215,144.5864,145.6166,3803000.0],["2023-09-12",146.1648,148.1307,144.8794,147.28,2841200.0],["2023-09-13",147.3934,147.9227,145.541,146.9492,3177200.0],["2023-09-14",148.5276,149.0663,147.3367,147.6203,3526400.0],["2023-09-15",145.7678,147.2611,144.6431,145.3709,11636400.0],["2023-09-18",146.9871,149.1703,146.5901,147.7621,3003600.0],["2023-09-19",149.0002,149.0002,142.0345,143.8019,4507700.0],["2023-09-20",143.5751,146.1931,143.3955,144.2934,2538500.0],["2023-09-21",147.195,150.7487,144.8416,146.2782,4152000.0],["2023-09-22",147.1761,149.0285,144.7849,145.0401,2809100.0],["2023-09-25",144.284,146.2499,143.887,145.7395,2123700.0],["2023-09-26",144.4919,144.6053,142.0724,142.7339,3004800.0],["2023-09-27",143.6791,145.1724,142.9324,144.0666,2709800.0],["2023-09-28",143.5562,147.6108,143.5278,145.9568,2994700.0],["2023-09-29",145.7489,146.1459,141.8361,143.0364,3331200.0],["2023-10-02",142.7718,143.2821,140.2577,141.7888,3986700.0],["2023-10-03",140.2293,141.2217,136.326,139.1897,3734100.0],["2023-10-04",136.9025,136.9876,131.6759,134.1049,5777700.0],["2023-10-05",132.7061,135.8345,132.2524,134.4735,4003700.0],["2023-10-06",135.0122,137.5546,133.9253,135.3241,3372000.0],["2023-10-09",137.5263,139.0007,135.9762,138.5281,3354000.0],["2023-10-10",137.6302,141.2312,137.6302,140.7397,2946300.0],["2023-10-11",139.5583,141.1556,138.4336,140.3711,2825100.0],["2023-10-12",141.1556,141.4486,138.2351,139.4922,2773900.0],["2023-10-13",141.2312,142.1574,139.9741,140.0686,2568800.0],["2023-10-16",141.2217,143.3861,140.8531,142.4788,2406900.0],["2023-10-17",142.2519,144.1327,142.2141,143.0364,1991400.0],["2023-10-18",143.112,145.8624,143.0459,145.541,2215700.0],["2023-10-19",145.4843,145.8624,143.7925,144.4541,1906500.0],["2023-10-20",144.3029,145.3331,142.5355,142.5827,2478900.0],["2023-10-23",142.4977,142.6961,139.7757,141.2501,2422700.0],["2023-10-24",141.4864,143.0836,140.2104,140.4751,1759100.0],["2023-10-25",140.9571,142.044,139.0763,139.2653,2479500.0],["2023-10-26",138.5092,140.2766,136.2031,139.9364,2929200.0],["2023-10-27",139.6244,140.1348,136.6284,137.9894,3524200.0],["2023-10-30",138.8211,140.3806,136.5811,138.8022,2949000.0],["2023-10-31",140.2577,143.6413,136.5339,142.9513,4139700.0],["2023-11-01",144.0666,148.9907,142.9513,146.6941,4023200.0],["2023-11-02",146.7035,150.8904,145.4843,147.2233,3828200.0],["2023-11-03",146.9209,146.9587,141.6754,142.5071,3275900.0],["2023-11-06",143.6602,144.2651,140.579,141.6943,2427500.0],["2023-11-07",140.1632,140.4278,136.7985,138.1406,2843300.0],["2023-11-08",137.2616,138.1595,135.239,135.6266,2949700.0],["2023-11-09",136.0991,137.0442,133.6607,134.0198,2297300.0],["2023-11-10",135.532,137.4412,134.7192,137.1671,2377500.0],["2023-11-13",137.1104,139.2653,136.5528,138.7077,2400900.0],["2023-11-14",139.2181,142.8096,139.2181,142.4032,2986400.0],["2023-11-15",142.2939,145.2209,141.8852,142.8641,3226600.0],["2023-11-16",141.4861,143.0161,136.7344,137.8938,3494100.0],["2023-11-17",138.9867,142.807,138.6541,140.5547,3451500.0],["2023-11-20",141.5146,143.1492,141.1629,141.5906,2387100.0],["2023-11-21",140.5642,140.8493,138.8441,140.2981,1926800.0],["2023-11-22",137.7988,141.9613,136.9055,141.7997,2422200.0],["2023-11-24",142.3509,143.9855,141.9423,142.0753,1264300.0],["2023-11-27",141.6476,143.2157,140.9919,143.0732,2178700.0],["2023-11-28",143.5008,144.9928,142.3889,142.541,2465000.0],["2023-11-29",143.7954,144.6982,139.8515,140.0986,2935900.0],["2023-11-30",141.0489,144.0995,139.9465,141.7807,5973500.0],["2023-12-01",141.391,146.1332,141.0679,143.8999,3124600.0],["2023-12-04",142.5505,144.4321,141.0964,143.8714,3075100.0],["2023-12-05",143.9189,145.4205,141.239,141.5241,2761200.0],["2023-12-06",140.4217,140.4217,135.9836,136.0691,4039700.0],["2023-12-07",136.4778,137.7988,133.9784,134.5486,3606600.0],["2023-12-08",135.5275,136.991,135.0143,135.9171,3092100.0],["2023-12-11",135.4229,137.5517,135.2044,136.7059,3017800.0],["2023-12-12",135.4514,136.8199,134.4251,136.2497,2930200.0],["2023-12-13",136.0977,139.5094,135.4895,139.3763,3457500.0],["2023-12-14",141.6572,143.3963,140.0036,143.3963,3559800.0],["2023-12-15",138.4735,142.0753,137.3331,141.0109,12266800.0],["2023-12-18",143.4343,145.468,142.9211,144.2706,3307400.0],["2023-12-19",144.3276,146.1997,143.4723,146.1332,2583900.0],["2023-12-20",146.6654,148.5186,145.8006,146.0002,3166100.0],["2023-12-21",146.0192,147.4067,143.8715,145.0784,2064800.0],["2023-12-22",146.2092,146.5228,143.2917,143.3772,2121400.0],["2023-12-26",144.28,145.5345,143.1872,144.5271,1525400.0],["2023-12-27",143.9569,144.3751,142.1228,142.4364,1712700.0],["2023-12-28",141.6096,142.0753,139.5759,139.5854,2372400.0],["2023-12-29",140.5643,142.2844,140.2697,140.9919,2507000.0],["2024-01-02",141.6286,144.8408,141.6286,144.7933,3187400.0],["2024-01-03",144.9263,152.0443,144.8123,150.0486,4674200.0],["2024-01-04",151.8923,154.2491,145.7246,145.7816,4495800.0],["2024-01-05",147.0645,148.2335,144.033,144.9263,3373700.0],["2024-01-08",142.5505,148.5756,141.087,148.4996,3108000.0],["2024-01-09",148.2335,148.3761,146.2473,146.6464,2767900.0],["2024-01-10",147.0266,148.1574,144.3941,145.2494,2327400.0],["2024-01-11",145.8006,148.2525,145.8006,147.6728,2534100.0],["2024-01-12",149.8205,151.0179,148.7276,149.64,2473600.0],["2024-01-16",150.5428,152.0633,146.3518,146.4659,3268000.0],["2024-01-17",144.8693,147.074,143.9094,144.4511,2691000.0],["2024-01-18",144.0235,144.7838,141.4956,144.2611,2722100.0],["2024-01-19",144.7552,145.4775,144.1945,145.3824,2492700.0],["2024-01-22",145.5725,146.846,144.0805,146.7699,2661300.0],["2024-01-23",146.1237,147.2166,144.8883,146.3233,2601500.0],["2024-01-24",147.2736,147.8153,146.3518,147.3972,1851000.0],["2024-01-25",148.7276,150.1246,147.2071,149.4594,2912500.0],["2024-01-26",149.3834,152.8426,148.5281,152.548,3248400.0],["2024-01-29",152.5765,152.9471,150.6283,152.1869,3124000.0],["2024-01-30",154.1921,161.7283,150.6949,161.4527,5858700.0],["2024-01-31",161.5477,162.9067,155.494,157.3757,4260400.0],["2024-02-01",158.174,160.8254,155.38,159.2098,3203700.0],["2024-02-02",159.4949,160.0651,156.1307,158.0694,2301100.0],["2024-02-05",157.2902,163.0492,156.2068,162.6216,3430100.0],["2024-02-06",162.8876,164.7218,158.174,158.364,2783000.0],["2024-02-07",159.0293,161.4811,158.8107,161.1675,1952400.0],["2024-02-08",161.1675,162.8781,160.2742,161.2531,1789400.0],["2024-02-09",161.3766,162.2129,160.3503,161.5287,2185900.0],["2024-02-12",162.0894,163.1727,160.3122,160.5023,2772200.0],["2024-02-13",160.1317,162.4125,158.5541,161.4431,2366900.0],["2024-02-14",162.6786,163.1537,158.8297,161.4431,2509900.0],["2024-02-15",160.7114,163.933,160.4358,162.8021,2095000.0],["2024-02-16",162.9447,163.6289,161.4717,161.5667,1964300.0],["2024-02-20",161.0653,161.2086,156.2523,156.8921,2896200.0],["2024-02-21",157.2072,158.8784,156.5197,158.5729,2544000.0],["2024-02-22",157.6847,160.4159,156.2905,160.1963,2561300.0],["2024-02-23",159.5087,162.7938,158.7161,161.9057,1929200.0],["2024-02-26",161.9916,167.3968,161.4187,164.6751,2736000.0],["2024-02-27",165.1335,166.3177,163.214,163.4241,2046200.0],["2024-02-28",163.0517,163.8443,158.8784,159.6329,2605000.0],["2024-02-29",159.8334,162.345,159.0026,161.6096,4548200.0],["2024-03-01",162.6792,166.48,162.6792,165.4104,2762900.0],["2024-03-04",164.933,168.0462,163.6246,165.9261,3154600.0],["2024-03-05",165.4486,169.9752,165.1526,167.2822,2777800.0],["2024-03-06",168.0748,169.3736,165.6874,167.2917,2483800.0],["2024-03-07",168.5523,172.1143,167.7406,170.9111,2726800.0],["2024-03-08",170.0803,173.0216,170.0803,171.465,2513000.0],["2024-03-11",170.3763,173.4513,169.173,173.2412,2467300.0],["2024-03-12",173.1839,174.7118,170.6055,173.0406,2744100.0],["2024-03-13",175.027,181.2725,174.9792,180.3844,3510300.0],["2024-03-14",182.1129,183.6122,179.3053,180.4703,3005100.0],["2024-03-15",180.7091,186.3338,180.7091,185.1115,9044700.0],["2024-03-18",185.9901,186.2766,183.5072,184.7677,2073500.0],["2024-03-19",184.8345,187.8904,184.3093,187.7186,2509700.0],["2024-03-20",186.7158,189.4375,185.8086,188.8454,1957300.0],["2024-03-21",189.1701,190.889,187.4894,190.2397,1681500.0],["2024-03-22",190.9941,191.5862,189.3707,191.1564,2281300.0],["2024-03-25",191.9491,193.8781,190.5357,190.8318,2042000.0],["2024-03-26",190.9846,191.844,188.2247,188.4921,1673300.0],["2024-03-27",187.8045,189.1796,186.5535,188.1196,1674800.0],["2024-03-28",188.8454,192.9518,187.1265,192.4265,6064100.0],["2024-04-01",192.226,196.2369,190.4784,195.2055,2201100.0],["2024-04-02",196.2178,202.0144,195.2915,201.8617,3517300.0],["2024-04-03",202.215,208.747,202.215,205.2805,3902500.0],["2024-04-04",207.2095,208.9953,205.7006,206.5124,3189700.0],["2024-04-05",209.6829,211.1535,207.8303,209.2627,2690000.0],["2024-04-08",208.7279,209.8452,206.8466,207.2095,2478400.0],["2024-04-09",207.2095,208.1836,200.6202,202.5683,3052300.0],["2024-04-10",202.2914,205.5478,201.0881,201.7089,2663900.0],["2024-04-11",202.5779,204.2109,199.6366,202.7116,2208700.0],["2024-04-12",204.23,204.3637,198.2996,199.3692,2086700.0],["2024-04-15",201.069,201.3078,196.8958,197.698,2587000.0],["2024-04-16",198.0132,198.3283,192.5794,194.6803,1599800.0],["2024-04-17",195.7498,196.3515,192.3501,193.3433,1816800.0],["2024-04-18",193.9163,193.9163,185.016,186.2384,2713600.0],["2024-04-19",187.4798,189.638,186.2479,187.5371,1748700.0],["2024-04-22",187.413,190.3925,185.5508,189.3229,1437200.0],["2024-04-23",187.9382,190.7936,186.0283,190.6599,1703100.0],["2024-04-24",189.8672,190.4784,186.2479,190.1728,1473300.0],["2024-04-25",189.2274,191.3665,187.6135,190.5261,1295200.0],["2024-04-26",188.6449,189.8959,187.0501,189.4566,1954100.0],["2024-04-29",189.0842,192.2929,188.7786,191.4811,2013800.0],["2024-04-30",185.7322,188.1101,173.2316,173.5372,5782100.0],["2024-05-01",172.9452,175.7719,168.9056,170.9111,3856500.0],["2024-05-02",171.5032,175.5331,170.9875,174.7119,2682700.0],["2024-05-03",175.4854,176.2494,172.0093,174.3299,1868600.0],["2024-05-06",175.7623,176.4499,174.1962,174.5495,1906300.0],["2024-05-07",174.7214,175.9438,172.2098,172.7733,1706600.0],["2024-05-08",172.0666,174.5209,171.3408,172.7828,1844600.0],["2024-05-09",173.2125,175.5427,172.4104,174.6927,1295900.0],["2024-05-10",175.428,176.4021,170.5768,171.4745,1584300.0],["2024-05-13",171.9615,172.1334,169.3163,169.851,1681000.0],["2024-05-14",167.435,167.6833,161.5237,166.6519,4660900.0],["2024-05-15",166.1865,166.6183,163.2217,165.6588,2546600.0],["2024-05-16",165.227,168.5661,165.0351,167.693,2788100.0],["2024-05-17",168.9307,173.7187,168.7196,172.3946,3142700.0],["2024-05-20",172.4425,173.1237,168.1055,168.9499,2454700.0],["2024-05-21",168.4989,171.6845,168.4989,169.4297,2345200.0],["2024-05-22",168.5085,170.6962,167.0309,168.8923,2250000.0],["2024-05-23",170.6771,170.725,168.5374,169.4105,2740700.0],["2024-05-24",170.2165,171.675,169.0747,170.6003,1806000.0],["2024-05-28",170.7346,173.3253,170.7346,171.9052,2381000.0],["2024-05-29",171.5598,171.7421,165.3518,165.4765,2624400.0],["2024-05-30",165.0351,168.2207,164.0756,165.0447,2569900.0],["2024-05-31",165.4381,170.3412,165.1983,169.4585,3935600.0],["2024-06-03",169.2282,169.3913,165.8603,167.6738,2513900.0],["2024-06-04",166.1674,168.8156,164.4786,168.1631,2319000.0],["2024-06-05",169.0267,169.7463,166.4744,166.8774,2148500.0],["2024-06-06",166.4456,169.6792,166.1482,168.6141,2229100.0],["2024-06-07",168.3263,170.9553,167.194,168.0096,1908800.0],["2024-06-10",167.9137,168.9787,165.8987,167.2804,2526000.0],["2024-06-11",166.2345,168.0768,164.3347,167.3955,2097800.0],["2024-06-12",168.7772,169.1802,161.3314,161.9263,3080300.0],["2024-06-13",162.4157,165.1311,161.1491,163.6055,3284100.0],["2024-06-14",162.598,164.2388,161.888,163.1833,2934000.0],["2024-06-17",162.6172,165.2558,162.195,164.776,3006500.0],["2024-06-18",166.2345,168.3934,164.1716,165.4669,2557800.0],["2024-06-20",165.8891,170.0342,165.5149,166.6279,3176700.0],["2024-06-21",167.8465,168.3838,165.3806,165.678,7308200.0],["2024-06-24",165.774,167.5395,165.5629,166.9446,2327800.0],["2024-06-25",166.7335,168.3838,164.6129,168.096,2146300.0],["2024-06-26",168.7676,169.1514,165.8028,167.242,1704100.0],["2024-06-27",168.5949,170.1013,165.1695,165.9083,1648700.0],["2024-06-28",167.8753,167.8753,165.0543,166.4552,3656300.0],["2024-07-01",167.9137,168.4702,164.7473,167.7122,1705200.0],["2024-07-02",170.2261,170.7346,166.484,167.0885,2531500.0],["2024-07-03",166.6567,167.9137,164.7473,167.9041,1344600.0],["2024-07-05",167.0789,167.4531,162.8187,163.8262,1587400.0],["2024-07-08",162.4829,164.8241,159.9881,160.6886,1897400.0],["2024-07-09",157.3591,159.8538,156.2269,156.3228,3709900.0],["2024-07-10",155.4497,157.1672,154.7109,155.6128,2457500.0],["2024-07-11",155.0947,159.2301,154.6149,157.6373,2212400.0],["2024-07-12",158.6832,158.9615,155.5456,158.76,2256500.0],["2024-07-15",160.0649,161.8304,159.3453,159.9594,2198800.0],["2024-07-16",158.8271,161.1875,157.148,160.8805,2271600.0],["2024-07-17",161.1971,165.4957,157.5222,158.8559,3218600.0],["2024-07-18",160.2376,161.437,157.3879,157.858,3014600.0],["2024-07-19",158.9327,160.1225,157.3687,158.4721,3037100.0],["2024-07-22",158.4146,160.8997,157.4742,159.1821,2620900.0],["2024-07-23",159.1821,159.5755,156.9273,157.3303,2018200.0],["2024-07-24",157.4071,160.9381,157.0904,160.7654,2534900.0],["2024-07-25",160.9668,165.5821,159.115,164.5554,2366500.0],["2024-07-26",165.1215,166.0906,163.1257,165.6588,1789300.0],["2024-07-29",165.5629,166.9158,162.8667,164.9968,1744400.0],["2024-07-30",165.2462,172.2026,164.9968,171.0704,2357800.0],["2024-07-31",173.6131,175.8872,169.7751,169.8519,1852900.0],["2024-08-01",170.1589,172.1931,165.0159,166.1673,1363300.0],["2024-08-02",164.2388,164.6417,157.4359,157.9732,2599700.0],["2024-08-05",152.7055,156.1213,151.1223,155.4881,2702300.0],["2024-08-06",158.6448,166.5991,157.3783,163.9701,2467900.0],["2024-08-07",165.8891,166.2633,161.744,162.4925,1753400.0],["2024-08-08",163.1161,167.7985,162.8475,167.0981,2373100.0],["2024-08-09",166.6663,169.2666,166.3209,168.71,2321900.0],["2024-08-12",169.9286,171.1376,168.048,169.2378,2970500.0],["2024-08-13",167.4147,168.7676,166.1194,168.6333,2087300.0],["2024-08-14",169.4681,172.3466,168.7292,171.7997,2968900.0],["2024-08-15",173.2101,174.6302,171.7517,173.4308,2391300.0],["2024-08-16",172.3849,174.9756,172.0011,172.74,2452400.0],["2024-08-19",173.1334,173.1334,170.7922,171.6557,2076600.0],["2024-08-20",171.1376,171.2047,164.6034,164.6609,2701000.0],["2024-08-21",165.4081,168.2331,164.8682,165.8034,2088100.0],["2024-08-22",165.842,166.9604,164.9068,165.6203,2178700.0],["2024-08-23",166.8929,169.2358,166.459,169.0237,1996000.0],["2024-08-26",170.3638,171.2026,166.623,166.9893,1903200.0],["2024-08-27",166.5555,166.7001,163.7016,163.798,1657100.0],["2024-08-28",162.9399,165.7841,162.0529,163.8366,2143100.0],["2024-08-29",163.3256,165.3792,161.2816,164.8393,2338700.0],["2024-08-30",164.2319,171.1159,163.8655,170.7688,3460900.0],["2024-09-03",168.2716,169.3515,166.6037,167.5871,3523700.0],["2024-09-04",167.8956,170.441,165.0996,165.5913,2471300.0],["2024-09-05",166.4687,166.6615,162.0626,162.4193,2879200.0],["2024-09-06",162.8917,164.0005,158.8905,160.0475,2242400.0],["2024-09-09",161.2238,161.6962,156.8466,157.3961,3642700.0],["2024-09-10",158.0903,158.9869,154.4266,157.6757,2800400.0],["2024-09-11",157.3286,157.7239,151.5823,152.9225,3379400.0],["2024-09-12",152.9225,156.0753,152.8936,155.6993,2370200.0],["2024-09-13",156.8948,159.8643,156.162,157.7143,2563100.0],["2024-09-16",158.9195,160.1343,153.3467,155.2364,2151900.0],["2024-09-17",155.7474,158.0903,155.2268,157.9939,1520200.0],["2024-09-18",158.6881,161.0309,156.4513,158.7652,2688300.0],["2024-09-19",160.5778,162.024,158.9002,160.385,2132100.0],["2024-09-20",158.9677,159.0641,155.0918,158.4952,7789900.0],["2024-09-23",156.673,160.4621,156.5862,158.3313,6479400.0],["2024-09-24",160.2307,160.6453,156.3259,156.6248,4663300.0],["2024-09-25",156.2392,159.7486,155.4968,155.8631,2320600.0],["2024-09-26",154.9472,162.5254,154.6483,157.5793,7205700.0],["2024-09-27",158.1192,159.0255,156.3259,157.7818,1557500.0],["2024-09-30",157.3961,158.312,155.4678,157.0683,2312900.0],["2024-10-01",154.9376,160.896,154.8508,159.874,2556600.0],["2024-10-02",160.4235,160.8863,156.6152,159.4498,2847000.0],["2024-10-03",159.845,169.3322,158.5724,168.5705,3325800.0],["2024-10-04",170.3735,171.2701,164.174,165.8131,2241600.0],["2024-10-07",165.0803,168.2042,164.7911,167.0568,2201300.0],["2024-10-08",164.6465,164.8875,151.5148,154.253,5060600.0],["2024-10-09",153.2985,157.5697,152.72,156.7791,2243300.0],["2024-10-10",156.7501,161.2334,156.1427,158.9387,1990200.0],["2024-10-11",158.1289,160.867,157.5407,158.3699,1839400.0],["2024-10-14",157.4733,157.9939,156.2392,156.673,2086100.0],["2024-10-15",152.2765,154.0698,151.1871,151.3895,2557800.0],["2024-10-16",151.7848,153.1057,151.3799,152.2379,1504900.0],["2024-10-17",152.7393,154.0506,151.6113,152.6333,2409000.0],["2024-10-18",152.5272,153.5107,151.322,152.6236,2214800.0],["2024-10-21",153.096,153.3371,150.5604,151.2835,2203800.0],["2024-10-22",151.8523,152.8839,151.1292,152.5658,1867200.0],["2024-10-23",151.3702,152.9418,146.9159,148.2464,3439000.0],["2024-10-24",148.9599,149.172,146.4146,147.398,1550700.0],["2024-10-25",148.7478,149.0659,146.482,146.8966,1046300.0],["2024-10-28",144.6213,146.106,142.9726,145.6529,3899000.0],["2024-10-29",145.1804,145.2672,139.7041,140.0705,2827800.0],["2024-10-30",140.0223,141.1889,139.0967,139.5691,2541100.0],["2024-10-31",140.7357,141.3721,139.5016,140.2537,2315800.0],["2024-11-01",141.1503,142.1916,137.718,137.9976,2149600.0],["2024-11-04",138.5664,141.1311,138.2579,139.7427,2377900.0],["2024-11-05",146.8966,146.9352,141.2371,144.197,4008600.0],["2024-11-06",149.4419,151.3413,146.8291,149.683,3094200.0],["2024-11-07",149.6348,150.1169,146.9255,148.4778,1771900.0],["2024-11-08",147.8126,148.4778,145.8554,148.2368,1718400.0],["2024-11-11",147.9668,150.5411,147.1762,150.4639,1992400.0],["2024-11-12",150.1747,150.8207,148.8442,149.6444,1785600.0],["2024-11-13",148.8635,153.4914,148.5742,153.4046,2448100.0],["2024-11-14",153.4528,154.1277,150.9171,152.4694,1863200.0],["2024-11-15",150.4157,154.2723,150.4157,151.8716,2258800.0],["2024-11-18",152.7779,154.4459,151.6209,154.1855,2099400.0],["2024-11-19",152.5465,155.3232,152.2958,153.1057,1637000.0],["2024-11-20",153.5324,154.6184,151.8645,154.5505,1606800.0],["2024-11-21",155.433,156.713,153.6584,154.4633,1505500.0],["2024-11-22",154.5118,155.7918,153.2802,153.6778,1421200.0],["2024-11-25",153.8136,155.1518,151.4572,151.7578,3721200.0],["2024-11-26",152.0972,153.1639,151.1081,152.3784,2072300.0],["2024-11-27",152.3978,154.1724,150.342,150.6523,1286000.0],["2024-11-29",151.0014,151.8063,149.5566,151.4184,965500.0],["2024-12-02",151.4184,152.8051,148.8972,152.6402,2267100.0],["2024-12-03",153.2123,154.279,150.5844,150.7784,2035800.0],["2024-12-04",149.9348,150.2063,144.5626,145.8426,2240800.0],["2024-12-05",146.3857,146.9093,143.6414,145.5517,2199100.0],["2024-12-06",145.7166,146.6281,144.5045,146.3663,2684200.0],["2024-12-09",147.2875,151.0305,146.9287,148.3445,2528000.0],["2024-12-10",148.1893,149.1299,145.2317,146.4826,3431500.0],["2024-12-11",146.4826,148.5287,145.0766,147.3651,2796100.0],["2024-12-12",147.0548,147.2875,141.7505,141.8475,2723200.0],["2024-12-13",141.5566,142.0027,139.976,141.1493,2014600.0],["2024-12-16",139.9469,140.616,133.7117,134.0026,3518500.0],["2024-12-17",133.0135,135.8644,132.2959,133.8087,4076500.0],["2024-12-18",133.3529,134.0996,130.0947,130.9675,3959500.0],["2024-12-19",131.7142,132.6645,126.7493,127.6608,3895700.0],["2024-12-20",128.0002,129.3772,126.5844,129.3384,11493700.0],["2024-12-23",129.5517,130.4632,127.8838,129.9202,3509000.0],["2024-12-24",129.7651,131.2487,128.6984,131.2487,1419500.0],["2024-12-26",131.3651,131.6948,129.9493,131.2875,1566500.0],["2024-12-27",131.0936,132.8487,129.8814,131.559,1770100.0],["2024-12-30",131.462,133.0038,130.4438,131.4911,2010900.0],["2024-12-31",131.7335,135.5153,131.5881,135.2729,2179400.0],["2025-01-02",136.2426,138.0948,135.3214,137.2026,2586800.0],["2025-01-03",137.5808,138.6766,136.5723,138.4148,2531100.0],["2025-01-06",138.0075,140.1311,135.4766,136.2717,3757600.0],["2025-01-07",137.4063,138.696,136.2523,137.3675,3064900.0],["2025-01-08",135.7578,138.4341,134.7299,138.0172,2691900.0],["2025-01-10",139.8887,140.9069,136.6402,137.959,3593100.0],["2025-01-13",139.0063,146.6766,138.4535,142.3032,3673300.0],["2025-01-14",141.9833,145.5905,140.4608,144.8923,2510800.0],["2025-01-15",146.7833,148.4899,145.8814,147.3457,2456300.0],["2025-01-16",146.4245,148.3251,146.153,147.1033,1862200.0],["2025-01-17",146.9093,148.8875,145.4063,148.0729,2486500.0],["2025-01-21",147.6366,148.0633,144.9408,146.2499,2669400.0],["2025-01-22",144.7954,146.0269,142.9529,143.1372,3310100.0],["2025-01-23",144.2912,149.7505,144.2039,149.6342,2949600.0],["2025-01-24",149.2075,151.0015,146.599,147.016,4319400.0],["2025-01-27",148.4705,150.1578,146.3275,147.976,2291800.0],["2025-01-28",147.976,148.4124,144.679,146.0754,2204700.0],["2025-01-29",145.9396,148.4511,145.5227,146.8027,1785400.0],["2025-01-30",150.1287,150.342,143.8548,145.416,2084400.0],["2025-01-31",145.6293,145.6293,140.8293,141.2948,2721000.0],["2025-02-03",140.7517,144.0972,138.7736,142.5457,3175800.0],["2025-02-04",142.5651,152.679,140.6063,152.1554,5832700.0],["2025-02-05",151.0887,153.6778,150.0705,152.5433,3314000.0],["2025-02-06",153.2123,154.1723,146.2208,147.3263,2389000.0],["2025-02-07",147.976,148.0633,145.4839,145.5711,2377500.0],["2025-02-10",147.0839,150.953,146.8123,149.1202,2221100.0],["2025-02-11",150.5651,152.2718,147.5299,150.5942,3666900.0],["2025-02-12",149.3724,150.4099,144.6402,144.6887,2510500.0],["2025-02-13",144.4851,151.3796,142.4293,149.4208,3179100.0],["2025-02-14",149.8863,153.6487,149.8863,151.3311,2411800.0],["2025-02-18",151.4184,155.5881,151.2245,154.2111,2859100.0],["2025-02-19",153.8503,155.5278,152.4654,152.7677,2549700.0],["2025-02-20",152.2898,155.1084,151.1683,154.3574,2464500.0],["2025-02-21",153.4309,154.4647,149.6956,149.9394,1996200.0],["2025-02-24",149.9394,151.061,146.8673,148.9251,3688700.0],["2025-02-25",149.3445,150.8367,145.6189,146.8673,2435600.0],["2025-02-26",147.5012,147.5012,141.3765,142.6833,2281600.0],["2025-02-27",143.4733,145.9603,142.2932,144.3218,2422000.0],["2025-02-28",143.5123,146.6527,142.264,146.4674,3007800.0],["2025-03-03",147.4914,148.9739,140.9766,142.2152,2714500.0],["2025-03-04",140.0208,141.2009,136.0027,139.0943,3297900.0],["2025-03-05",136.5878,137.4851,129.5073,131.7797,4744900.0],["2025-03-06",130.8044,134.7153,130.4241,134.1594,2462900.0],["2025-03-07",134.4617,137.6704,133.5255,134.1497,2832500.0],["2025-03-10",135.1152,136.6854,132.3551,132.8915,2799300.0],["2025-03-11",134.1204,134.8518,130.4241,131.3896,2750600.0],["2025-03-12",130.4436,135.0664,130.4436,133.7303,2425900.0],["2025-03-13",133.8863,136.5391,132.3552,133.6328,1885300.0],["2025-03-14",133.9351,138.1483,133.6328,137.6607,1708300.0],["2025-03-17",138.1873,143.4636,138.1483,142.5468,2324000.0],["2025-03-18",144.0,145.0435,141.1131,142.3908,2797800.0],["2025-03-19",142.8881,146.8868,142.1469,145.8725,3591400.0],["2025-03-20",144.3706,148.3205,144.0292,148.1937,3638800.0],["2025-03-21",147.3549,148.2912,144.1853,146.2529,6814000.0],["2025-03-24",147.4037,149.6566,143.9122,145.0045,3087300.0],["2025-03-25",145.8823,147.6183,144.7412,145.4044,3562000.0],["2025-03-26",147.1891,150.0857,145.6579,146.1066,1980900.0],["2025-03-27",145.3654,145.9993,143.2002,143.7074,1579100.0],["2025-03-28",143.366,143.8927,139.8258,140.5377,1689100.0],["2025-03-31",139.7185,142.8784,138.9675,142.0884,2483400.0],["2025-04-01",142.1664,143.3173,138.5286,143.0052,1898800.0],["2025-04-02",141.2692,144.4681,140.7035,144.2438,1654500.0],["2025-04-03",136.5391,137.2023,124.5334,125.4111,5076200.0],["2025-04-04",121.5783,122.8852,113.1031,118.077,5833200.0],["2025-04-07",115.1707,125.2356,112.2546,118.6525,4922800.0],["2025-04-08",121.0126,123.012,113.4445,115.6194,4459700.0],["2025-04-09",112.7715,129.8097,112.5667,128.1712,5604400.0],["2025-04-10",123.9287,126.9813,115.7169,118.5257,3970500.0],["2025-04-11",117.7552,120.7396,114.8294,120.3787,2901200.0],["2025-04-14",123.8507,124.2993,120.2422,121.7636,2709500.0],["2025-04-15",120.9736,122.6804,118.6817,119.2084,2416100.0],["2025-04-16",120.6128,124.709,119.6863,121.0029,2897300.0],["2025-04-17",122.4951,125.7427,122.4951,124.5627,2387700.0],["2025-04-21",122.183,123.9385,120.9346,123.5874,2425100.0],["2025-04-22",126.2011,128.9124,125.0405,128.1419,1736200.0],["2025-04-23",131.0385,133.2426,128.7369,130.98,2996300.0],["2025-04-24",131.926,134.8421,130.7264,134.1399,3061400.0],["2025-04-25",132.9988,134.2667,132.4331,134.0424,1681100.0],["2025-04-28",134.0521,134.9591,132.6282,134.1789,1868400.0],["2025-04-29",132.9208,135.2322,132.5209,134.8909,1747600.0],["2025-04-30",132.2966,134.5885,129.7121,134.0131,2549300.0],["2025-05-01",134.8713,137.8947,133.4182,134.3154,2053400.0],["2025-05-02",136.3928,138.6554,133.9058,138.0508,1944500.0],["2025-05-05",137.7387,141.1034,136.8902,139.7868,3427400.0],["2025-05-06",141.1424,142.7321,138.4019,140.9766,3304000.0],["2025-05-07",141.6008,142.4298,139.2016,141.1131,3135200.0],["2025-05-08",141.6886,147.9986,141.6886,146.2626,2643800.0],["2025-05-09",148.0376,148.5545,145.9505,147.1599,1567500.0],["2025-05-12",155.0304,157.4003,152.3484,154.2306,3419100.0],["2025-05-13",155.3035,160.7845,153.8113,158.8145,4014500.0],["2025-05-14",157.3711,160.4724,157.176,159.4777,2291200.0],["2025-05-15",157.0395,161.4282,156.9029,161.2039,2300000.0],["2025-05-16",161.6037,161.6037,158.8144,160.0628,2836100.0],["2025-05-19",158.9315,159.9848,156.7274,158.2586,1987500.0],["2025-05-20",158.1415,159.3021,157.1565,157.5368,1431700.0],["2025-05-21",155.8989,156.6933,153.6234,153.6921,2832200.0],["2025-05-22",153.0055,157.4976,151.6814,155.84,2365400.0],["2025-05-23",154.4179,157.0268,154.4179,156.0558,1576800.0],["2025-05-27",157.1936,160.0673,155.8989,159.214,2480000.0],["2025-05-28",160.1261,160.136,155.2908,155.5654,1513600.0],["2025-05-29",154.9671,156.9974,153.3586,156.8503,1961200.0],["2025-05-30",156.713,158.2038,156.0755,157.6546,4475400.0],["2025-06-02",160.7637,160.7637,153.0252,155.7027,2960500.0],["2025-06-03",156.0656,160.597,154.8004,158.8609,2004700.0],["2025-06-04",158.3117,159.6652,153.8,153.9373,2582200.0],["2025-06-05",154.6729,156.1245,152.9368,155.1731,1532900.0],["2025-06-06",156.0656,158.4588,155.5164,157.0464,1351700.0],["2025-06-09",158.6844,159.214,156.6737,157.1936,1895800.0],["2025-06-10",158.8119,161.4012,158.3902,159.5181,1976000.0],["2025-06-11",161.2835,162.8136,159.4396,161.4993,2019200.0],["2025-06-12",159.5769,161.9897,158.5569,161.9014,1726000.0],["2025-06-13",161.4797,163.5198,160.7147,162.9607,2705100.0],["2025-06-16",161.4503,164.5496,160.4793,163.5786,2885800.0],["2025-06-17",165.1283,168.0511,163.0588,166.8152,3850800.0],["2025-06-18",166.2758,168.0511,164.069,164.2063,2593700.0],["2025-06-20",164.4025,166.6681,163.9611,165.8737,6556500.0],["2025-06-23",167.3057,167.4332,162.5488,163.4119,3356800.0],["2025-06-24",161.4404,164.0592,160.2635,162.1172,2875800.0],["2025-06-25",161.9603,163.9807,161.3424,162.5095,2006900.0],["2025-06-26",163.4511,165.5696,162.588,164.3044,1711300.0],["2025-06-27",162.9705,164.6182,161.3424,164.1965,8636600.0],["2025-06-30",163.5198,164.8635,162.4409,162.9215,1660900.0],["2025-07-01",163.1667,168.1884,162.4409,166.6877,1949300.0],["2025-07-02",168.1786,171.1112,166.9133,171.1112,1556900.0],["2025-07-03",169.9538,173.4749,169.6792,172.6707,1135900.0],["2025-07-07",171.6016,174.0928,171.072,173.063,1692400.0],["2025-07-08",173.318,177.0941,173.0826,176.4762,2426300.0],["2025-07-09",176.4762,177.3001,174.6127,175.8289,1976200.0],["2025-07-10",175.6915,179.5853,174.1713,178.7614,3765800.0],["2025-07-11",178.2613,178.5947,175.819,176.4075,4388200.0],["2025-07-14",174.4753,175.1717,170.6502,172.2587,2732200.0],["2025-07-15",172.4843,173.877,171.2093,172.2489,1784900.0],["2025-07-16",173.0139,173.7495,168.1884,169.0613,2585000.0],["2025-07-17",169.5419,171.3269,169.1201,170.8267,1619700.0],["2025-07-18",173.2591,174.9069,170.866,170.866,2623700.0],["2025-07-21",171.631,173.0826,170.611,171.5231,1458100.0],["2025-07-22",171.4545,173.4749,171.0916,171.886,1431300.0],["2025-07-23",172.3862,174.338,171.6604,174.132,1798200.0],["2025-07-24",171.631,173.1807,166.8545,168.0217,2607300.0],["2025-07-25",168.7671,169.9048,167.0703,168.2767,1287700.0],["2025-07-28",169.385,171.6016,168.5709,171.4447,1100100.0],["2025-07-29",171.886,172.1312,169.6694,172.0626,1296100.0],["2025-07-30",170.4737,170.6796,166.1973,167.5018,1494600.0],["2025-07-31",167.0605,168.6199,165.9227,166.9231,1340600.0],["2025-08-01",164.579,164.7752,161.617,162.3526,1385300.0],["2025-08-04",163.2059,165.5402,162.5782,164.7359,2068400.0],["2025-08-05",166.217,166.8251,162.3134,165.6775,1923300.0],["2025-08-06",166.4131,167.0311,157.7625,159.3219,2755500.0],["2025-08-07",161.1168,161.8328,158.3411,158.4098,1587800.0],["2025-08-08",159.1061,160.0281,157.2132,157.7526,1278200.0],["2025-08-11",159.3513,159.7044,155.0456,155.5458,1784200.0],["2025-08-12",156.9287,158.5176,155.5066,156.0558,2291800.0],["2025-08-13",155.948,158.7236,154.9672,158.6255,2072000.0],["2025-08-14",157.5761,159.4592,155.9577,159.2042,1373000.0],["2025-08-15",159.3611,160.3321,158.4294,159.2238,1831400.0],["2025-08-18",158.2724,159.8221,157.782,159.5475,1487800.0],["2025-08-19",159.2435,162.1761,158.6942,161.2247,2155200.0],["2025-08-20",161.6981,164.3709,161.126,163.5424,1540100.0],["2025-08-21",162.7435,163.7988,160.8598,162.6745,1299700.0],["2025-08-22",163.4339,168.7302,162.8126,168.5329,1734000.0],["2025-08-25",168.3751,170.4265,167.9707,169.815,1476900.0],["2025-08-26",168.6414,171.186,167.8918,171.1268,3153900.0],["2025-08-27",170.8703,176.0975,170.6829,175.4466,1820500.0],["2025-08-28",175.9299,176.8668,173.05,176.8372,1844100.0],["2025-08-29",177.3107,178.938,175.7425,177.2416,1753800.0],["2025-09-02",176.4033,177.7643,175.4565,177.6756,2245600.0],["2025-09-03",177.5276,180.9796,174.914,176.5414,1751400.0],["2025-09-04",177.1923,177.6559,175.7129,176.5216,1494000.0],["2025-09-05",176.0482,178.001,174.6181,177.8038,1696300.0],["2025-09-08",177.4586,178.7506,174.4603,178.7013,2006800.0],["2025-09-09",179.8848,183.7214,176.0285,180.6639,2307700.0],["2025-09-10",180.4864,182.242,174.9831,179.1944,1800200.0],["2025-09-11",179.7763,181.2163,178.1786,179.8059,1265800.0],["2025-09-12",180.4864,181.019,177.36,177.8038,1500300.0],["2025-09-15",177.6361,179.441,176.423,177.4685,1765400.0],["2025-09-16",178.79,181.9954,177.5276,180.4766,2250000.0],["2025-09-17",180.3089,183.5241,179.5593,182.1434,1885800.0],["2025-09-18",183.4452,183.4452,179.5297,182.4885,1570600.0],["2025-09-19",182.7548,183.1789,180.3483,182.9126,6246900.0],["2025-09-22",183.031,186.1081,182.7055,184.6781,1783100.0],["2025-09-23",185.1613,189.9644,184.5992,188.2483,1787500.0],["2025-09-24",188.8795,192.2427,188.3765,190.4477,1526600.0],["2025-09-25",190.4477,193.9983,189.4417,193.7418,1811300.0],["2025-09-26",195.2804,198.8408,194.3632,195.9609,2042700.0],["2025-09-29",195.6059,195.7144,191.8285,193.7714,1402100.0],["2025-09-30",192.1046,192.9528,188.6626,190.0927,1532100.0],["2025-10-01",189.4516,190.8225,188.4554,189.6685,1265100.0],["2025-10-02",188.4061,190.2899,186.8182,189.5995,1642800.0],["2025-10-03",192.5682,196.0201,190.4872,190.4872,1968700.0],["2025-10-06",190.9605,194.3928,190.5365,190.8619,1013200.0],["2025-10-07",190.0729,190.8323,185.2304,188.9091,1352300.0],["2025-10-08",188.3765,188.5343,185.4375,186.118,2416700.0],["2025-10-09",187.1141,188.268,184.0666,184.9838,1284000.0],["2025-10-10",183.4452,185.1021,178.2377,178.4054,1678400.0],["2025-10-13",181.2261,182.5477,179.8651,180.8809,1095500.0],["2025-10-14",178.9183,183.534,178.7605,180.6048,1389600.0],["2025-10-15",182.1138,182.8732,179.4114,181.305,1882600.0],["2025-10-16",182.7548,182.7548,177.8432,178.6618,1193700.0],["2025-10-17",180.8415,182.9521,178.6914,181.9362,1954300.0],["2025-10-20",182.3899,184.7274,182.1433,183.7115,957900.0],["2025-10-21",183.5537,184.1356,180.1018,180.3582,1282300.0],["2025-10-22",181.5417,186.2265,179.293,185.9503,1709800.0],["2025-10-23",187.479,194.6196,187.3607,193.2684,1931400.0],["2025-10-24",194.1856,196.0595,193.2783,193.5248,1233200.0],["2025-10-27",194.018,194.8464,191.6707,193.5347,2622200.0],["2025-10-28",191.9567,193.4459,189.3135,189.5699,1171000.0],["2025-10-29",188.9387,194.7478,187.7059,193.0613,1624500.0],["2025-10-30",193.7418,197.894,192.8049,192.9429,1697200.0],["2025-10-31",193.5051,193.801,190.6745,192.2328,1539000.0],["2025-11-03",192.0849,193.8306,190.8028,193.1007,1443200.0],["2025-11-04",176.64,184.6682,172.5963,181.2557,5838700.0],["2025-11-05",182.2518,187.0549,181.4825,183.6227,2092700.0],["2025-11-06",185.043,193.2388,185.043,190.0729,3079300.0],["2025-11-07",191.434,194.3632,188.9387,191.0986,2174200.0],["2025-11-10",190.6745,196.0299,188.919,193.6629,2269100.0],["2025-11-11",195.0831,198.9493,194.7084,197.3811,2132900.0],["2025-11-12",196.8979,199.472,193.6531,194.1955,2506100.0],["2025-11-13",194.5209,196.6611,191.0493,191.9073,2217900.0],["2025-11-14",193.9391,199.5213,192.6767,197.2332,1714400.0],["2025-11-17",196.1483,196.6316,192.6175,193.2783,1984000.0],["2025-11-18",192.9331,196.9176,192.3216,196.8683,1545300.0],["2025-11-19",191.5256,194.4794,188.8195,193.8054,2076800.0],["2025-11-20",193.9045,196.224,185.7764,186.2225,2983600.0],["2025-11-21",186.2423,190.3856,184.9239,188.9483,1914500.0],["2025-11-24",187.8778,190.0784,184.8149,188.5122,2533400.0],["2025-11-25",187.1443,189.5233,185.4989,188.3338,1594400.0],["2025-11-26",188.3239,191.8031,188.086,190.0585,1253600.0],["2025-11-28",191.4264,194.2812,191.248,192.0311,1020900.0],["2025-12-01",192.4176,196.4321,192.4176,194.4199,1703500.0],["2025-12-02",192.943,192.9727,188.1058,191.0101,1911700.0],["2025-12-03",191.5652,192.2987,186.8073,187.7688,2415900.0],["2025-12-04",186.956,190.0189,185.9945,188.4825,2103000.0],["2025-12-05",188.2446,191.8328,188.2446,188.8591,1441800.0],["2025-12-08",186.7379,189.89,185.2808,187.9968,2258600.0],["2025-12-09",188.0562,190.4847,186.9262,189.0574,1808500.0],["2025-12-10",189.1565,190.7326,185.8755,189.6224,2782600.0],["2025-12-11",187.0749,188.7005,184.9834,185.4691,2603200.0],["2025-12-12",186.2522,186.5397,182.5153,184.1409,2419200.0],["2025-12-15",183.3875,184.1904,182.4062,183.8831,2402800.0],["2025-12-16",182.3963,183.5461,173.7131,175.2396,2889200.0],["2025-12-17",175.7352,175.9731,171.3441,172.9697,3050900.0],["2025-12-18",171.8893,172.8508,165.6643,166.6357,2888600.0],["2025-12-19",166.9133,169.0345,165.8031,166.8439,6618000.0],["2025-12-22",168.41,169.2922,163.1962,163.325,1999800.0],["2025-12-23",163.8207,165.4859,162.7799,164.9407,2380600.0],["2025-12-24",164.0883,164.8515,163.0078,164.2766,996200.0],["2025-12-26",163.5629,164.4253,161.9076,162.2545,1262300.0],["2025-12-29",163.3448,163.553,161.1939,162.1653,1847500.0],["2025-12-30",163.1466,163.3647,161.3921,162.3834,1224000.0],["2025-12-31",162.651,162.7303,160.5099,161.2038,1323800.0],["2026-01-02",161.4219,163.9099,160.9064,163.6918,1409400.0],["2026-01-05",171.6315,176.1416,169.996,173.4059,5033200.0],["2026-01-06",173.5942,174.1394,168.7372,168.9255,2378700.0],["2026-01-07",171.8397,175.1008,167.2107,170.9971,2730700.0],["2026-01-08",171.245,177.2617,170.0456,175.5172,2409300.0],["2026-01-09",176.4588,177.232,172.8508,174.6251,2588900.0],["2026-01-12",174.3773,175.765,172.4741,174.0006,2096200.0],["2026-01-13",174.1691,177.5195,172.8706,174.3079,2546500.0],["2026-01-14",174.6449,181.8214,174.4565,179.5019,2825700.0],["2026-01-15",177.7574,178.2133,175.4577,176.0326,2004500.0],["2026-01-16",175.646,177.1824,173.4257,174.0898,1627200.0],["2026-01-20",175.1405,176.1813,172.5237,173.3464,1302200.0],["2026-01-21",176.8355,180.9689,175.6659,175.9236,2389100.0],["2026-01-22",174.9323,176.3895,172.7814,174.2187,1877500.0],["2026-01-23",176.1218,180.0174,173.5248,173.842,1635000.0],["2026-01-26",175.7947,175.9434,170.7295,171.0269,1610800.0],["2026-01-27",171.4036,172.484,169.0048,170.2835,2452400.0],["2026-01-28",171.4829,172.4741,168.5885,170.5015,1691300.0],["2026-01-29",173.8717,179.155,173.7032,174.1989,2826200.0],["2026-01-30",173.5942,175.2,170.4916,174.6449,2098500.0],["2026-02-02",171.2252,175.765,170.2339,175.3586,3027000.0],["2026-02-03",179.1054,185.9945,170.9278,185.935,5254900.0],["2026-02-04",187.3326,195.8473,186.4901,194.2019,4157700.0],["2026-02-05",191.8725,194.1127,189.3151,194.1127,1900700.0],["2026-02-06",195.0642,202.5778,194.4497,201.2198,2316000.0],["2026-02-09",202.2606,204.6395,200.5358,202.4687,2004800.0],["2026-02-10",202.3299,202.4786,199.1977,202.3597,1814700.0],["2026-02-11",204.6593,207.5636,203.2617,206.8103,1629100.0],["2026-02-12",207.1672,208.4756,196.0753,196.2835,1917400.0],["2026-02-13",194.6578,202.5282,194.0334,201.4775,1592700.0],["2026-02-17",202.9544,205.4821,195.8969,198.7813,2222300.0],["2026-02-18",200.6343,201.232,197.6357,198.8112,1561600.0],["2026-02-19",199.7775,201.2121,195.5636,195.723,2013300.0],["2026-02-20",195.195,197.6955,193.8402,196.0119,1714000.0],["2026-02-23",195.5835,198.9905,189.7159,192.0869,2214100.0],["2026-02-24",190.5826,194.5874,190.1144,194.5475,1938200.0],["2026-02-25",195.2548,196.7491,191.5091,195.0257,1886400.0],["2026-02-26",193.4716,202.0688,192.6846,200.3055,2021200.0],["2026-02-27",199.2396,199.2495,189.5964,197.4564,4760400.0],["2026-03-02",203.1547,209.62,201.4014,209.0223,3771800.0],["2026-03-03",212.8576,214.7504,205.2666,211.174,2759400.0],["2026-03-04",211.2936,221.2058,211.194,219.9306,3440000.0],["2026-03-05",224.0449,227.6811,213.1465,216.5336,3731500.0],["2026-03-06",216.9221,220.5881,213.4354,220.4387,3398700.0],["2026-03-09",222.71,222.8096,212.8676,214.8799,4136700.0],["2026-03-10",214.1826,219.4624,211.5725,214.4117,2189700.0],["2026-03-11",216.5635,225.9776,215.378,225.8779,2221000.0],["2026-03-12",226.5454,235.2123,226.1369,229.1953,4233200.0],["2026-03-13",227.3025,230.9884,224.9913,225.3201,2613200.0],["2026-03-16",227.5515,229.7133,224.3936,228.0696,2739900.0],["2026-03-17",229.1255,233.6084,227.9799,232.3731,2007900.0],["2026-03-18",233.6084,237.8622,231.2574,235.3418,3006500.0],["2026-03-19",236.6269,242.0562,233.8176,234.8836,4218900.0],["2026-03-20",235.2024,237.2246,231.4268,231.6459,6344100.0],["2026-03-23",226.7546,236.1986,225.0611,231.6459,2894300.0],["2026-03-24",237.8821,246.2004,237.5036,242.9827,3513200.0],["2026-03-25",241.578,245.5429,238.4599,240.3328,2259600.0],["2026-03-26",240.9703,248.8104,239.6653,247.3659,2038300.0],["2026-03-27",246.3897,251.8687,244.9352,250.9522,2449700.0],["2026-03-30",253.0343,254.7976,243.8992,244.2279,2631200.0],["2026-03-31",244.5666,250.1652,238.6492,243.2516,3033800.0],["2026-04-01",240.4324,242.0761,232.2835,237.2545,3277700.0],["2026-04-02",244.0685,246.7881,237.8821,240.8109,1842600.0],["2026-04-06",238.6691,241.0401,236.8461,240.4822,1490200.0],["2026-04-07",241.6976,246.1306,240.4125,244.4869,1976000.0],["2026-04-08",231.4268,232.672,227.1929,231.098,2924100.0],["2026-04-09",230.3708,233.5586,218.0478,222.6702,2864800.0],["2026-04-10",220.1996,222.4311,216.1451,221.7736,2216700.0],["2026-04-13",224.1446,227.5117,220.8073,224.4334,2039700.0],["2026-04-14",224.7223,225.1208,220.2793,223.0786,1524100.0],["2026-04-15",221.6042,224.9814,219.7314,222.182,1528000.0],["2026-04-16",222.9192,229.2949,222.5805,225.3798,2068100.0],["2026-04-17",216.424,219.2433,209.8391,212.8775,3800300.0],["2026-04-20",213.296,215.378,212.4791,213.3059,1417400.0],["2026-04-21",215.0493,219.9506,212.2499,219.5122,1466600.0],["2026-04-22",221.8134,223.2878,217.739,221.2257,2240700.0],["2026-04-23",222.6801,223.3077,219.5122,220.2594,2249300.0],["2026-04-24",220.1996,223.7261,218.4762,223.2878,1523600.0],["2026-04-27",224.2541,229.8827,223.248,226.3462,1883200.0],["2026-04-28",229.1654,232.8414,226.2166,231.7057,1924700.0],["2026-04-29",235.033,244.3674,234.4452,240.8906,2686000.0],["2026-04-30",236.8261,248.2625,234.9633,247.346,2356700.0],["2026-05-01",247.0571,249.0495,240.0937,245.2141,1841900.0],["2026-05-04",245.8019,252.327,244.5567,251.5798,2316800.0],["2026-05-05",255.0267,260.6154,250.9323,259.5196,2500200.0],["2026-05-06",252.0381,253.7515,243.5306,244.8455,2664500.0],["2026-05-07",240.8408,241.3489,233.2498,241.3389,2458100.0],["2026-05-08",241.2791,246.9475,237.8024,243.939,2574900.0],["2026-05-11",247.9039,251.54,246.818,251.5201,2429100.0],["2026-05-12",253.2136,256.6305,250.8028,251.0319,2669200.0],["2026-05-13",252.4167,253.9707,244.5766,248.143,4157600.0],["2026-05-14",247.1069,250.5936,246.4594,247.874,2009500.0],["2026-05-15",251.271,254.429,249.6871,254.0604,2156900.0],["2026-05-18",251.0917,260.0475,248.5415,258.5433,2032300.0],["2026-05-19",259.8383,262.4982,255.6742,262.02,1770700.0],["2026-05-20",260.04,264.14,254.7,258.37,2210100.0],["2026-05-21",261.15,262.06,248.0,248.43,2624000.0],["2026-05-22",249.0,255.83,248.0,254.65,1926300.0],["2026-05-26",251.86,258.26,248.02,248.05,2403700.0],["2026-05-27",242.68,250.8,241.36,247.05,1995600.0],["2026-05-28",249.89,253.74,249.03,251.33,2826000.0],["2026-05-29",250.44,251.61,247.4,248.77,2861900.0],["2026-06-01",252.68,260.97,251.5,258.66,2426900.0],["2026-06-02",257.02,264.84,256.97,263.06,2350400.0],["2026-06-03",265.58,272.46,263.13,267.21,2333800.0],["2026-06-04",263.11,270.34,261.48,267.05,2123300.0],["2026-06-05",265.29,269.66,261.9,262.01,2160700.0],["2026-06-08",265.65,271.28,262.92,266.17,1814700.0],["2026-06-09",264.35,266.44,256.53,258.15,3233600.0],["2026-06-10",258.19,269.35,258.19,263.28,2109300.0],["2026-06-11",268.0,269.77,260.06,260.81,2072700.0],["2026-06-12",260.91,267.83,259.02,263.58,1701500.0],["2026-06-15",253.75,255.96,248.68,250.86,3457000.0],["2026-06-16",247.63,251.76,246.78,250.47,2687400.0],["2026-06-17",249.81,250.52,244.14,244.61,2381200.0],["2026-06-18",242.86,243.36,238.28,242.91,4962400.0],["2026-06-22",242.51,247.9,240.0,247.29,1877500.0],["2026-06-23",245.28,249.67,244.47,248.52,1501600.0],["2026-06-24",243.63,248.65,240.22,246.51,1684100.0],["2026-06-25",245.06,253.73,244.61,253.56,1805900.0],["2026-06-26",252.98,256.71,251.46,254.06,6961300.0],["2026-06-29",256.61,265.83,256.36,259.22,2393200.0],["2026-06-30",260.62,262.08,254.79,255.67,1907600.0],["2026-07-01",257.46,264.96,255.01,264.87,1872100.0],["2026-07-02",267.0,270.4,264.33,266.35,1722200.0],["2026-07-06",266.52,272.35,265.38,268.99,1720370.473672],["2026-07-07",267.65,269.49,261.565,266.33,1838617.314745],["2026-07-08",271.63,281.25,270,280.68,2467479.040634],["2026-07-09",281.43,283.68,279.05,283.3,1844235.579604],["2026-07-10",286.32,287.147,277.55,283.74,1932684.972184],["2026-07-13",290.82,299.05,289.54,296.88,2142777.262179],["2026-07-14",300,303.69,296.72,303.4,2264724.239934],["2026-07-15",301.53,304.36,295.21,299.18,2325156.039672],["2026-07-16",301.99,308.415,301.01,305.85,1858300.955069],["2026-07-17",311.73,313.15,306.81,312.6,2139164.936955],["2026-07-20",312.95,319.36,312.95,315.31,1589049.262808],["2026-07-21",319.26,321,315.234,319.76,2120071.871183],["2026-07-22",326.67,326.92,315.68,315.82,2588592.899942],["2026-07-23",323.4,323.755,311.2,312.27,2294224.918516],["2026-07-24",311.7,316.49,308.68,309.24,2000438.021962],["2026-07-27",306.68,313.735,305.39,312.35,2377912.129815],["2026-07-28",313.19,315,305.95,306.05,1823504.586358],["2026-07-29",312.85,315.72,307.39,308.72,1604216.168745],["2026-07-30",304.9,316.53,304.9,314.08,1963030.716348],["2026-07-31",316.31,317.4,311.01,316.47,1686713.836577],["2026-08-03",311.12,317.7199,305.84,307.03,2102424.936133],["2026-08-04",308.83,315.12,301.57,312.61,2507062.441674],["2026-08-05",314.5,315.495,297.37,297.75,2771724.947372],["2026-08-06",303.17,303.33,293.72,299.25,1913099.514207],["2026-08-07",295.14,301.49,290.3601,298.2,2299244.970838],["2026-08-10",302.2,312.33,302.2,312.295,503081.507523],["2026-08-11",319,336.45,318,336.42,3181206.344041],["2026-08-12",335.045,348.35,331.99,348.25,2531297.807669],["2026-08-13",345.4,357.195,344,356.37,2232095.914147],["2026-08-14",356.99,360.1,352.48,355.42,2188051.928302]]}