{"t":"PM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-03-17",21.4083,22.5429,21.0829,21.1471,1988000.0],["2008-03-18",21.3441,22.2646,20.4449,21.237,8067600.0],["2008-03-19",21.237,21.8365,20.081,21.4511,3007700.0],["2008-03-20",21.4939,21.4939,20.9245,21.0443,3007700.0],["2008-03-24",21.3269,21.8364,21.3269,21.8364,1437000.0],["2008-03-25",22.0077,22.1576,21.6652,22.1576,1100800.0],["2008-03-26",22.1362,22.4659,21.5367,21.5367,2023200.0],["2008-03-27",21.815,22.2775,21.4083,21.6994,8653300.0],["2008-03-28",21.815,22.4787,21.6481,21.8621,9961200.0],["2008-03-31",22.4359,23.4207,21.4083,21.6566,19408900.0],["2008-04-01",21.8793,22.346,20.9844,21.6566,23322500.0],["2008-04-02",21.905,22.2946,21.4725,21.9264,12944700.0],["2008-04-03",21.8364,22.0505,21.5795,21.8578,12439100.0],["2008-04-04",22.042,22.042,21.7508,21.9949,6651000.0],["2008-04-07",22.0933,22.0933,21.6224,21.6952,7099300.0],["2008-04-08",21.5838,21.8407,21.4982,21.6652,8283300.0],["2008-04-09",21.6224,21.6609,21.0443,21.1428,8916200.0],["2008-04-10",21.1899,21.3698,20.766,20.8345,14321900.0],["2008-04-11",20.7618,20.933,20.5862,20.6933,11400700.0],["2008-04-14",20.6804,20.7018,20.3079,20.552,11532500.0],["2008-04-15",20.4578,20.7018,20.4578,20.6376,9603400.0],["2008-04-16",20.7275,21.2413,20.7018,21.1771,14837600.0],["2008-04-17",21.2884,21.4083,21.1599,21.3441,6660700.0],["2008-04-18",21.6181,21.8108,21.1428,21.3912,9630700.0],["2008-04-21",21.4939,21.7893,21.0358,21.678,6528300.0],["2008-04-22",21.6652,21.7936,21.374,21.4383,5504900.0],["2008-04-23",21.8364,22.4102,21.7936,22.2646,13532300.0],["2008-04-24",22.2646,22.4487,22.0505,22.2646,5847500.0],["2008-04-25",22.3246,22.3417,21.7294,21.9649,11399700.0],["2008-04-28",21.8108,21.9649,21.7294,21.8664,8382500.0],["2008-04-29",22.0248,22.3503,21.5196,22.2689,12325300.0],["2008-04-30",22.1362,22.2689,21.7979,21.8493,8733100.0],["2008-05-01",21.7637,21.9092,21.6738,21.7294,7120800.0],["2008-05-02",21.7936,21.8793,21.5796,21.845,9291100.0],["2008-05-05",21.7808,22.1062,21.678,21.7551,8398500.0],["2008-05-06",21.7936,22.2432,21.7722,22.2132,7588300.0],["2008-05-07",22.2518,22.3502,21.9692,22.1319,6391400.0],["2008-05-08",22.1148,22.3545,22.0505,22.3503,6669700.0],["2008-05-09",22.2218,22.4616,22.0634,22.1918,5491700.0],["2008-05-12",22.2561,22.4958,21.9649,22.4659,5851300.0],["2008-05-13",22.4444,22.6243,22.2817,22.4616,5986600.0],["2008-05-14",22.483,22.6286,22.4359,22.5515,5381500.0],["2008-05-15",22.483,22.8255,22.3074,22.7998,8376500.0],["2008-05-16",22.7913,22.9069,22.4145,22.8555,7172600.0],["2008-05-19",22.9026,23.0995,22.6628,22.9625,6580200.0],["2008-05-20",22.8212,23.0953,22.6157,22.6542,6887400.0],["2008-05-21",22.7099,22.7699,22.1918,22.2561,6784200.0],["2008-05-22",22.1875,22.5943,22.1704,22.3845,5135200.0],["2008-05-23",22.3074,22.6842,22.1576,22.179,5197400.0],["2008-05-27",22.2304,22.2389,21.8878,22.1062,6505400.0],["2008-05-28",22.1362,22.2218,21.7637,21.905,13524100.0],["2008-05-29",21.8193,22.3331,21.8065,22.2732,7386900.0],["2008-05-30",22.2946,22.6885,22.1833,22.5472,7047800.0],["2008-06-02",22.3289,22.5643,22.2304,22.3117,8668100.0],["2008-06-03",22.3074,22.5301,22.1233,22.1233,6552400.0],["2008-06-04",22.1319,22.3802,22.0505,22.2432,6407400.0],["2008-06-05",22.2775,22.3674,22.0677,22.1833,6407400.0],["2008-06-06",22.0505,22.0548,21.5796,21.6224,10198500.0],["2008-06-09",21.7508,21.815,21.0572,21.1899,9937000.0],["2008-06-10",20.9844,21.2584,20.7789,21.1899,8847000.0],["2008-06-11",21.1899,21.6652,21.0315,21.3483,12367200.0],["2008-06-12",21.3526,21.9992,21.3526,21.9606,11782900.0],["2008-06-13",21.9563,22.2132,21.708,22.0976,7365600.0],["2008-06-16",21.9092,21.9092,21.511,21.7208,8251100.0],["2008-06-17",21.6438,21.8236,21.4597,21.678,5633800.0],["2008-06-18",21.5025,21.6481,21.3312,21.3655,9967500.0],["2008-06-19",21.3227,21.6566,21.2798,21.5796,9591400.0],["2008-06-20",21.4383,21.6609,21.3098,21.5025,11448200.0],["2008-06-23",21.5496,21.708,21.3655,21.6823,6625800.0],["2008-06-24",21.5153,22.0677,21.4297,21.9092,8976600.0],["2008-06-25",22.0291,22.5857,21.9435,22.1661,10334100.0],["2008-06-26",22.0754,22.2655,21.665,21.665,12055000.0],["2008-06-27",21.6477,21.7082,21.2633,21.5268,15397700.0],["2008-06-30",21.5138,21.6737,21.0991,21.3367,9972600.0],["2008-07-01",21.1812,21.8551,21.0516,21.7687,11092000.0],["2008-07-02",21.8033,22.0625,21.544,21.8594,7956400.0],["2008-07-03",21.8465,22.2525,21.7255,22.2353,5151300.0],["2008-07-07",22.2353,22.6068,22.0754,22.3994,8395000.0],["2008-07-08",22.3476,23.3282,22.2741,23.2289,13977700.0],["2008-07-09",23.2073,23.514,23.0042,23.3282,10411300.0],["2008-07-10",23.2807,23.3239,22.7709,23.0863,11581100.0],["2008-07-11",22.866,23.2591,22.5722,23.0561,6588500.0],["2008-07-14",23.0086,23.2807,22.7882,23.1382,8298900.0],["2008-07-15",22.8487,23.2721,22.6025,23.0258,8306600.0],["2008-07-16",22.7969,23.0561,22.3476,22.8617,6910000.0],["2008-07-17",22.9826,22.9826,21.989,22.0149,10317300.0],["2008-07-18",22.0754,22.2353,21.6521,21.9113,9559600.0],["2008-07-21",21.9545,22.0279,21.7082,21.8076,4370800.0],["2008-07-22",21.7082,22.5074,21.6261,22.4858,8926900.0],["2008-07-23",22.7191,22.7191,21.9847,22.2353,7943800.0],["2008-07-24",22.205,22.9351,22.205,22.6629,8717600.0],["2008-07-25",22.5809,23.1338,22.5809,22.9178,8066100.0],["2008-07-28",22.8012,23.0042,22.6111,22.7321,5131000.0],["2008-07-29",22.7839,23.0733,22.7364,23.0431,7257600.0],["2008-07-30",23.1382,23.3369,22.7537,23.0561,7355800.0],["2008-07-31",23.0561,23.2375,22.1791,22.313,10498800.0],["2008-08-01",22.3562,22.7234,22.3562,22.4988,6718500.0],["2008-08-04",22.5074,23.3628,22.1532,23.2073,8962600.0],["2008-08-05",23.1986,23.9935,23.1554,23.8466,12884400.0],["2008-08-06",23.6998,24.257,23.6349,23.9892,12660800.0],["2008-08-07",23.8164,23.8942,23.4578,23.6047,9282200.0],["2008-08-08",23.5442,23.9762,23.5442,23.851,9266200.0],["2008-08-11",23.6306,24.0842,23.6047,24.0842,9724400.0],["2008-08-12",24.0238,24.3046,23.9849,24.1706,6690400.0],["2008-08-13",24.1317,24.1879,23.9201,23.9935,7810200.0],["2008-08-14",23.8639,24.0929,23.7343,23.9633,5723200.0],["2008-08-15",23.9806,24.0626,23.8682,24.0065,6561300.0],["2008-08-18",24.0454,24.0626,23.7214,23.7646,5742800.0],["2008-08-19",23.6566,23.8423,23.5226,23.5485,5712500.0],["2008-08-20",23.5658,23.6306,23.3585,23.5917,4411500.0],["2008-08-21",23.4146,23.7818,23.1338,23.6825,4693100.0],["2008-08-22",23.7602,23.9892,23.5053,23.9892,4342600.0],["2008-08-25",23.8898,24.0454,23.5702,23.7041,4400200.0],["2008-08-26",23.6695,23.8034,23.419,23.6047,6995000.0],["2008-08-27",23.6522,23.7127,23.2029,23.3714,5459100.0],["2008-08-28",23.3326,23.4406,23.1338,23.2937,5426100.0],["2008-08-29",23.2246,23.527,23.1814,23.1986,6060100.0],["2008-09-02",23.2202,23.8985,23.1986,23.6782,8835700.0],["2008-09-03",23.6522,23.9676,23.3282,23.3585,8236900.0],["2008-09-04",23.3282,23.4146,22.9869,23.0561,7565900.0],["2008-09-05",23.0474,23.419,22.9999,23.3282,7810500.0],["2008-09-08",23.3282,23.933,23.1943,23.7516,16614500.0],["2008-09-09",23.7732,24.0756,23.6652,23.6652,11236800.0],["2008-09-10",23.717,23.838,23.4665,23.5961,9203000.0],["2008-09-11",23.6833,23.9146,23.4521,23.9146,8566700.0],["2008-09-12",23.7313,23.8448,23.2339,23.4215,8564300.0],["2008-09-15",23.1859,23.6135,23.0463,23.0463,10481900.0],["2008-09-16",22.6754,23.6702,21.5803,23.4608,15648800.0],["2008-09-17",23.3386,23.3386,20.9694,21.3709,22145900.0],["2008-09-18",21.6937,23.0158,21.6937,21.8159,22618300.0],["2008-09-19",22.7627,22.8805,21.8159,22.4355,16822000.0],["2008-09-22",22.1693,22.6798,21.637,21.829,10379600.0],["2008-09-23",21.7679,22.1649,21.4887,21.4887,8218900.0],["2008-09-24",21.6152,21.8988,21.3578,21.7243,9164800.0],["2008-09-25",21.8115,22.6885,21.6676,22.5184,12454800.0],["2008-09-26",22.1475,22.418,21.8203,22.2086,9314100.0],["2008-09-29",22.117,22.2042,20.4197,20.4197,14648300.0],["2008-09-30",20.9869,21.7068,20.808,20.9869,14356400.0],["2008-10-01",20.9258,22.1737,20.6596,22.1562,11718100.0],["2008-10-02",21.9861,22.6667,21.2705,21.4145,11218400.0],["2008-10-03",21.7723,22.5925,21.5759,21.6719,12181100.0],["2008-10-06",21.1352,21.5977,19.198,20.123,25421600.0],["2008-10-07",20.7906,20.856,19.0758,19.3551,14791700.0],["2008-10-08",18.3035,19.7521,18.0505,18.7835,18701800.0],["2008-10-09",19.1107,19.6343,16.7764,17.0164,17782900.0],["2008-10-10",16.1481,19.6343,14.5294,17.3393,29162700.0],["2008-10-13",18.3254,20.0706,18.0897,19.6299,19808100.0],["2008-10-14",20.4502,20.4895,18.4083,19.2154,18448000.0],["2008-10-15",19.1413,19.4161,17.3218,17.8105,14561500.0],["2008-10-16",17.9545,19.1456,17.1909,18.766,17459500.0],["2008-10-17",18.6701,19.8437,18.5042,18.8926,14269900.0],["2008-10-20",19.0976,19.6736,18.7617,18.9318,11162500.0],["2008-10-21",18.8009,19.15,18.1814,18.3952,9769500.0],["2008-10-22",18.5435,18.9231,17.5836,17.8149,14755100.0],["2008-10-23",17.9632,19.0758,17.4527,18.7442,11903100.0],["2008-10-24",17.4004,18.1072,17.0164,17.6709,13534300.0],["2008-10-27",17.4614,17.5618,16.9597,17.0426,11106600.0],["2008-10-28",17.5662,18.7529,16.6979,18.5784,15876000.0],["2008-10-29",18.5261,19.1238,16.6717,18.129,12468400.0],["2008-10-30",18.6657,18.9493,17.78,18.6744,8336900.0],["2008-10-31",18.5173,19.3376,18.2686,18.9667,11919800.0],["2008-11-03",18.862,18.9144,18.5261,18.5915,6143200.0],["2008-11-04",19.0889,19.6081,18.9362,19.5252,9852900.0],["2008-11-05",19.1674,20.2757,18.9842,19.2067,10004000.0],["2008-11-06",18.9842,19.198,17.6098,17.8367,11733200.0],["2008-11-07",17.9545,18.7093,17.8934,18.4126,6935200.0],["2008-11-10",18.7093,18.8795,18.0199,18.3733,6064100.0],["2008-11-11",18.2381,18.4432,17.5923,18.0287,6880000.0],["2008-11-12",17.889,17.889,16.9073,17.06,13244600.0],["2008-11-13",16.8331,17.4047,16.1481,17.3829,16381800.0],["2008-11-14",17.1909,17.3044,16.5801,16.759,15140300.0],["2008-11-17",16.2179,17.444,16.2136,16.7328,10496100.0],["2008-11-18",16.7241,17.0164,15.9649,16.8201,16243100.0],["2008-11-19",16.7153,16.9117,15.8078,15.9867,13955700.0],["2008-11-20",15.8034,17.204,15.7293,15.9823,19557600.0],["2008-11-21",16.3532,16.7415,15.7074,16.6935,19190300.0],["2008-11-24",17.012,18.8664,16.6848,18.2512,19287100.0],["2008-11-25",18.4475,18.8969,17.636,17.9763,18246400.0],["2008-11-26",17.6403,18.5697,17.3742,18.5435,8658000.0],["2008-11-28",18.4693,18.7399,18.1726,18.3952,4651400.0],["2008-12-01",17.8498,18.1683,17.1822,17.3131,11708900.0],["2008-12-02",17.6054,17.7101,17.06,17.4658,12697300.0],["2008-12-03",17.0164,18.3035,17.0164,18.1552,9148700.0],["2008-12-04",17.9763,18.3035,17.6316,17.828,10659500.0],["2008-12-05",17.5749,18.4999,17.4396,18.4824,11548000.0],["2008-12-08",18.8708,18.9798,18.2163,18.6133,10048200.0],["2008-12-09",18.2381,18.4999,18.2294,18.3123,12248300.0],["2008-12-10",18.3035,18.6264,18.0723,18.4562,10514500.0],["2008-12-11",18.2861,18.6482,18.1116,18.3035,10582000.0],["2008-12-12",17.78,18.1988,17.54,18.0461,8789500.0],["2008-12-15",17.9108,18.2817,17.5051,18.1246,10763100.0],["2008-12-16",17.9501,18.1508,17.4527,17.8978,16539600.0],["2008-12-17",17.6709,18.6788,17.6709,18.3384,12391700.0],["2008-12-18",18.4257,18.7529,18.1465,18.3079,13240600.0],["2008-12-19",18.5086,18.7573,18.2075,18.2599,23861000.0],["2008-12-22",18.2861,18.4475,18.081,18.3995,9734300.0],["2008-12-23",18.2802,18.9211,18.2758,18.4437,7614700.0],["2008-12-24",18.5542,18.8194,18.2979,18.7487,2736400.0],["2008-12-26",18.8194,18.9741,18.6736,18.7664,2911500.0],["2008-12-29",18.7841,19.0802,18.5719,19.0758,10159000.0],["2008-12-30",19.1774,19.5133,19.0094,19.4072,8737700.0],["2008-12-31",19.4161,19.668,19.1421,19.2304,7886100.0],["2009-01-02",19.2128,19.889,19.1288,19.5,7250900.0],["2009-01-05",19.3542,19.7697,19.2304,19.6547,6636900.0],["2009-01-06",19.6547,19.8978,18.9741,19.1111,14051200.0],["2009-01-07",19.036,19.2923,18.7266,18.8724,9346100.0],["2009-01-08",18.815,18.9564,18.5631,18.8724,8728300.0],["2009-01-09",18.9432,19.1509,18.6117,18.7045,8594600.0],["2009-01-12",18.7001,19.0183,18.4084,18.4879,8829000.0],["2009-01-13",18.5144,18.9166,18.3995,18.647,9938300.0],["2009-01-14",18.3156,18.4481,17.9708,18.3686,10078000.0],["2009-01-15",18.2669,18.5365,17.9885,18.3332,9398100.0],["2009-01-16",18.5321,18.7619,18.0946,18.6161,9670400.0],["2009-01-20",18.5542,18.9432,18.2669,18.3332,9878900.0],["2009-01-21",18.5763,18.5763,17.8559,18.3023,10609200.0],["2009-01-22",18.1653,18.2183,17.8559,18.1034,9756100.0],["2009-01-23",17.9134,18.3156,17.5686,18.2183,9972300.0],["2009-01-26",18.2625,18.731,18.068,18.1785,9750300.0],["2009-01-27",18.2448,18.4835,17.6879,17.7454,11807500.0],["2009-01-28",18.0371,18.0504,17.5023,17.6747,9369300.0],["2009-01-29",17.5509,17.7675,17.0869,17.1266,9528900.0],["2009-01-30",17.2239,17.2415,16.3488,16.4195,19184600.0],["2009-02-02",16.2117,16.6758,16.1985,16.5344,11974800.0],["2009-02-03",16.7863,17.0824,16.5609,16.9366,11844600.0],["2009-02-04",17.0206,17.109,15.5355,16.2559,20294800.0],["2009-02-05",15.9598,16.4858,15.8316,16.4681,14638200.0],["2009-02-06",16.446,16.5565,16.141,16.278,12779500.0],["2009-02-09",16.2427,16.3664,16.1454,16.2294,8706900.0],["2009-02-10",16.1985,16.309,15.867,15.9289,12692000.0],["2009-02-11",16.0482,16.1587,15.8891,16.0747,10399900.0],["2009-02-12",15.9156,16.1189,15.8228,15.9775,11930000.0],["2009-02-13",15.951,16.0261,15.7698,15.9068,11326400.0],["2009-02-17",15.6106,15.646,15.2482,15.3499,12750800.0],["2009-02-18",15.4515,15.7477,15.3764,15.646,13314100.0],["2009-02-19",15.8316,15.9289,15.6504,15.8714,9859700.0],["2009-02-20",15.5974,15.8758,15.5797,15.7477,13236100.0],["2009-02-23",15.9421,15.9421,15.4825,15.5178,10778400.0],["2009-02-24",15.6195,15.6195,15.2924,15.425,12551600.0],["2009-02-25",15.372,15.5576,15.2526,15.3808,26323300.0],["2009-02-26",15.5046,15.6681,15.1156,15.1201,10910900.0],["2009-02-27",14.877,15.0759,14.7709,14.793,13862200.0],["2009-03-02",14.4924,14.8062,14.3775,14.4748,16290300.0],["2009-03-03",14.4129,14.6074,14.2538,14.2936,14967700.0],["2009-03-04",14.5234,14.9035,14.4085,14.8018,14920300.0],["2009-03-05",14.4924,14.6295,14.161,14.5632,16889400.0],["2009-03-06",14.6692,14.7842,14.3687,14.7355,15374600.0],["2009-03-09",14.5853,15.151,14.5676,15.0582,12549200.0],["2009-03-10",15.288,15.288,14.7444,15.0493,11017200.0],["2009-03-11",15.1731,15.2217,14.7886,14.8725,9251500.0],["2009-03-12",14.9167,15.341,14.709,15.3101,7669500.0],["2009-03-13",15.4029,15.9775,15.3587,15.9156,11342200.0],["2009-03-16",16.0084,16.5521,15.9863,16.4239,9206700.0],["2009-03-17",16.2913,17.1399,16.1189,17.0603,13755200.0],["2009-03-18",16.8924,17.352,16.7731,16.9189,12208500.0],["2009-03-19",16.9101,16.9719,16.4195,16.446,12822800.0],["2009-03-20",16.53,17.1001,16.53,16.9543,18304800.0],["2009-03-23",17.3263,17.3263,16.8422,17.0887,13056400.0],["2009-03-24",16.9094,17.5236,16.9094,17.3936,13010100.0],["2009-03-25",17.5281,17.6088,17.1201,17.295,7969300.0],["2009-03-26",17.3981,17.4115,17.0215,17.1694,12736300.0],["2009-03-27",17.1963,17.2098,16.7077,16.8467,8728900.0],["2009-03-30",16.8063,16.9812,16.3401,16.4656,8717500.0],["2009-03-31",16.4073,16.5598,15.9097,15.9501,14856400.0],["2009-04-01",15.7887,16.3042,15.7573,16.237,10944400.0],["2009-04-02",16.3356,16.4208,15.9994,16.1787,13244100.0],["2009-04-03",16.1563,16.3132,16.0487,16.228,10122200.0],["2009-04-06",16.2684,16.7884,16.1249,16.7346,8652200.0],["2009-04-07",16.5194,16.8108,16.4074,16.5777,11754800.0],["2009-04-08",16.6674,17.1919,16.4298,17.147,8867500.0],["2009-04-09",17.4653,17.4653,16.7839,16.905,7901000.0],["2009-04-13",16.8153,16.9543,16.5732,16.6225,6492600.0],["2009-04-14",16.4701,16.497,16.098,16.3356,8350900.0],["2009-04-15",16.237,16.9767,16.237,16.9453,8083600.0],["2009-04-16",17.0708,17.0708,16.5956,17.035,7073300.0],["2009-04-17",17.0753,17.1112,16.6674,16.7301,8923900.0],["2009-04-20",16.5329,16.8691,16.4477,16.5463,8869300.0],["2009-04-21",16.5015,16.6494,16.3446,16.5374,7414300.0],["2009-04-22",16.4342,16.6853,16.2505,16.2505,9480500.0],["2009-04-23",16.3267,16.7436,16.1518,16.5867,8630200.0],["2009-04-24",16.7032,17.017,16.6091,16.7794,9252600.0],["2009-04-27",16.5732,16.8781,16.5732,16.6718,7162400.0],["2009-04-28",16.497,16.7525,16.4298,16.5105,7996400.0],["2009-04-29",16.5194,16.8691,16.3984,16.5149,9783500.0],["2009-04-30",16.6136,16.7391,16.2235,16.228,18185200.0],["2009-05-01",16.2639,16.6763,16.2191,16.6674,8875400.0],["2009-05-04",16.7122,17.1246,16.6763,17.0932,8676300.0],["2009-05-05",17.0081,17.1605,16.6674,16.7167,6827400.0],["2009-05-06",16.9005,17.7522,16.6987,17.6132,11361000.0],["2009-05-07",17.6984,18.3395,17.4922,18.3215,14231000.0],["2009-05-08",18.4605,18.6757,18.1602,18.4246,8746800.0],["2009-05-11",18.1602,18.3395,17.9539,18.1781,7628300.0],["2009-05-12",18.2722,18.9043,18.0795,18.7564,10475100.0],["2009-05-13",18.5502,18.846,18.3215,18.725,8644100.0],["2009-05-14",18.7026,19.1419,18.6622,19.0164,9419200.0],["2009-05-15",19.0298,19.4243,18.7609,19.3526,11214600.0],["2009-05-18",19.4781,19.5902,19.0433,19.1374,9992400.0],["2009-05-19",19.0971,19.1509,18.8191,18.9267,9561600.0],["2009-05-20",19.0657,19.4871,18.855,19.3616,7575100.0],["2009-05-21",19.3347,19.3347,18.9626,19.1912,7137700.0],["2009-05-22",18.8909,19.3571,18.8909,19.1464,5314000.0],["2009-05-26",19.0343,19.0836,18.7609,18.8864,10845800.0],["2009-05-27",18.8505,18.8729,18.5233,18.6712,8896000.0],["2009-05-28",18.5815,19.2226,18.5815,19.0702,7339600.0],["2009-05-29",19.1509,19.1509,18.8057,19.115,8213000.0],["2009-06-01",19.1329,19.6709,19.1329,19.5588,9056300.0],["2009-06-02",19.4961,20.1237,19.4243,19.9937,7371900.0],["2009-06-03",19.7874,19.9623,19.6888,19.8099,10864300.0],["2009-06-04",19.7919,20.0206,19.4736,19.9174,7750800.0],["2009-06-05",20.0385,20.3702,19.7516,19.7695,8512800.0],["2009-06-08",19.6261,20.1595,19.4736,19.9623,6577900.0],["2009-06-09",19.9802,19.9802,19.523,19.6574,11056800.0],["2009-06-10",19.6619,19.8547,19.1823,19.5095,8962500.0],["2009-06-11",19.4647,20.1685,19.4557,19.6709,10803200.0],["2009-06-12",19.5767,19.9488,19.3661,19.5095,7668100.0],["2009-06-15",19.3167,19.5364,19.2002,19.2271,10373700.0],["2009-06-16",19.3212,19.4019,18.9267,18.9447,9264500.0],["2009-06-17",18.9267,18.9895,18.7474,18.7833,8242700.0],["2009-06-18",18.846,19.3302,18.8012,19.0657,10791600.0],["2009-06-19",19.1464,19.2316,18.8281,18.8953,17642100.0],["2009-06-22",18.8636,18.9635,18.6865,18.8817,14083200.0],["2009-06-23",18.7591,18.9498,18.7455,18.8272,10973300.0],["2009-06-24",18.8727,19.0679,18.7727,18.9044,9114600.0],["2009-06-25",18.8091,19.5538,18.7909,19.5175,8934400.0],["2009-06-26",19.027,19.522,18.9589,19.3495,8200400.0],["2009-06-29",19.4221,19.7264,19.2995,19.7037,7483800.0],["2009-06-30",19.74,19.8535,19.304,19.8081,14363200.0],["2009-07-01",19.9352,20.2577,19.8898,20.0215,9547600.0],["2009-07-02",19.799,19.9716,19.4494,19.4993,8503900.0],["2009-07-06",19.3449,20.126,19.2087,20.0488,7843300.0],["2009-07-07",20.0079,20.3621,19.8172,19.8671,9543000.0],["2009-07-08",19.9761,20.0897,19.6355,19.7491,8664800.0],["2009-07-09",19.8263,19.8263,19.1315,19.2268,7482700.0],["2009-07-10",19.5538,19.7854,19.0815,19.2314,6827000.0],["2009-07-13",19.3177,19.581,19.2041,19.4811,6203100.0],["2009-07-14",19.4675,19.5175,19.3086,19.3722,6033000.0],["2009-07-15",19.4721,20.017,19.413,19.9943,6779000.0],["2009-07-16",19.7536,19.9216,19.5311,19.6628,7422300.0],["2009-07-17",19.7536,20.0124,19.5402,19.9807,6574300.0],["2009-07-20",20.0806,20.0806,19.631,19.958,9231100.0],["2009-07-21",20.0124,20.2032,19.6855,19.9352,5925600.0],["2009-07-22",19.8898,20.0942,19.849,19.9262,5176300.0],["2009-07-23",20.1805,21.343,20.1396,20.898,11303200.0],["2009-07-24",20.8435,21.5201,20.7027,21.4792,9537600.0],["2009-07-27",21.4202,22.0832,21.0433,21.2067,8754300.0],["2009-07-28",20.7708,21.1523,20.7708,21.1068,7305300.0],["2009-07-29",21.0024,21.3248,20.9025,21.2612,5761000.0],["2009-07-30",21.3021,21.5655,21.184,21.2612,6425200.0],["2009-07-31",21.1977,21.679,21.0841,21.1613,6473700.0],["2009-08-03",21.3566,21.7471,21.184,21.2612,9388900.0],["2009-08-04",21.2431,21.5019,21.1386,21.3339,5132200.0],["2009-08-05",21.3021,21.3702,21.1159,21.2385,6272700.0],["2009-08-06",21.2703,21.3521,21.0433,21.3384,4758300.0],["2009-08-07",21.4837,21.5564,21.2067,21.3702,5111600.0],["2009-08-10",21.175,21.452,21.1568,21.4338,5780900.0],["2009-08-11",21.4293,21.7063,21.2204,21.2476,6113300.0],["2009-08-12",21.1613,21.4111,21.1068,21.1341,5808900.0],["2009-08-13",21.1341,21.2431,20.9116,21.0841,5642900.0],["2009-08-14",21.0297,21.3203,20.9025,21.1704,4689400.0],["2009-08-17",20.9252,21.2249,20.6119,20.6437,7421600.0],["2009-08-18",20.6391,21.2067,20.4484,21.0342,6601600.0],["2009-08-19",20.8889,20.9343,20.6164,20.7935,7579800.0],["2009-08-20",20.789,21.1795,20.7163,21.1068,5494100.0],["2009-08-21",21.2067,21.4247,21.066,21.2839,7337000.0],["2009-08-24",21.1931,21.5973,21.1931,21.5382,6390600.0],["2009-08-25",21.4974,21.5791,21.2431,21.2522,9507000.0],["2009-08-26",21.175,21.4565,21.1386,21.1977,7146900.0],["2009-08-27",21.1931,21.2976,20.8889,21.0115,6784100.0],["2009-08-28",20.9343,21.0069,20.5665,20.5982,7727300.0],["2009-08-31",20.5437,20.8435,20.5437,20.7572,8126700.0],["2009-09-01",20.739,20.8571,20.4711,20.5074,7414300.0],["2009-09-02",20.4575,20.8843,20.4348,20.7254,6145200.0],["2009-09-03",20.8662,20.8662,20.4938,20.8071,7037900.0],["2009-09-04",20.7799,20.9525,20.7299,20.9116,4768900.0],["2009-09-08",21.066,21.561,20.8525,21.5473,10048800.0],["2009-09-09",21.4565,21.6291,21.234,21.4429,6826100.0],["2009-09-10",21.452,21.5609,21.0978,21.2612,6629700.0],["2009-09-11",21.2295,21.7244,21.1704,21.5337,7410600.0],["2009-09-14",21.3475,21.7926,21.2567,21.6427,7043700.0],["2009-09-15",21.6836,21.7517,21.2113,21.2976,7110100.0],["2009-09-16",21.3975,21.5927,21.3066,21.57,7671100.0],["2009-09-17",21.5746,21.8062,21.5564,21.5837,7710400.0],["2009-09-18",21.6381,22.0241,21.6381,21.8788,17568500.0],["2009-09-21",21.8425,22.0423,21.7971,21.9923,5370500.0],["2009-09-22",22.0923,22.2194,21.897,22.2194,7484100.0],["2009-09-23",22.2694,22.6826,22.2058,22.4328,8995600.0],["2009-09-24",22.5615,22.5615,22.125,22.1893,10624100.0],["2009-09-25",22.102,22.148,21.8263,21.8906,6395200.0],["2009-09-28",21.9182,22.1893,21.8998,22.0652,4432700.0],["2009-09-29",22.1204,22.4972,22.0652,22.3869,5636300.0],["2009-09-30",22.3823,22.4466,22.0147,22.3961,8976900.0],["2009-10-01",22.3685,22.3961,22.1112,22.2031,7630200.0],["2009-10-02",22.1112,22.2812,22.056,22.2215,6963100.0],["2009-10-05",22.2858,22.6396,21.9504,22.5385,9709500.0],["2009-10-06",22.5937,22.9888,22.5753,22.9337,8904300.0],["2009-10-07",22.8831,22.9107,22.6993,22.7866,9683800.0],["2009-10-08",22.9107,23.2507,22.8556,23.1359,7524100.0],["2009-10-09",23.2829,23.4208,22.9107,23.0623,5219400.0],["2009-10-12",23.1497,23.2278,22.998,23.1818,3310400.0],["2009-10-13",23.1037,23.1588,22.8096,22.9199,5416900.0],["2009-10-14",23.0302,23.2416,22.7499,23.1267,5591900.0],["2009-10-15",23.0164,23.2967,23.0118,23.1497,7219200.0],["2009-10-16",23.0624,23.5494,23.0118,23.4116,8630700.0],["2009-10-19",23.4621,23.793,23.3243,23.6413,6689900.0],["2009-10-20",23.6919,24.0549,23.6413,23.6873,8639700.0],["2009-10-21",23.5724,23.7562,23.1726,23.3518,7966000.0],["2009-10-22",23.2921,23.3381,22.2858,22.7269,13783700.0],["2009-10-23",22.6856,22.7177,22.3685,22.5477,7676500.0],["2009-10-26",22.635,22.7545,22.3317,22.4007,7051800.0],["2009-10-27",22.4145,22.6304,22.2353,22.4742,7695000.0],["2009-10-28",22.3547,22.7315,22.3226,22.4972,8683600.0],["2009-10-29",22.511,22.6672,22.2628,22.5201,7444900.0],["2009-10-30",22.5156,22.5156,21.6287,21.762,15503500.0],["2009-11-02",21.7711,22.3823,21.6333,22.3179,9781700.0],["2009-11-03",22.1755,22.2306,21.8952,21.9871,8170400.0],["2009-11-04",22.0698,22.1571,21.7298,21.7711,8214700.0],["2009-11-05",21.8722,22.419,21.8722,22.3593,8068900.0],["2009-11-06",22.2766,22.4788,22.1433,22.4374,6527600.0],["2009-11-09",22.5661,22.975,22.4926,22.9153,6462200.0],["2009-11-10",22.8004,23.1451,22.7131,22.8969,5521100.0],["2009-11-11",23.0072,23.0899,22.6488,22.6764,4880900.0],["2009-11-12",22.635,23.0899,22.6304,22.9567,6943900.0],["2009-11-13",23.0072,23.1083,22.8556,23.044,5836000.0],["2009-11-16",23.021,23.3656,22.975,23.2691,8650100.0],["2009-11-17",23.2094,23.4254,23.1634,23.2553,6530400.0],["2009-11-18",23.2002,23.2553,23.0669,23.214,6059900.0],["2009-11-19",23.0715,23.1497,22.9337,23.0394,6392100.0],["2009-11-20",22.9796,23.1037,22.805,22.851,7772400.0],["2009-11-23",22.9199,23.1497,22.8234,23.0072,7239600.0],["2009-11-24",23.0164,23.3059,22.998,23.1221,8046800.0],["2009-11-25",23.1359,23.237,23.044,23.1175,5797300.0],["2009-11-27",22.7407,23.0899,22.5707,22.9704,3605100.0],["2009-11-30",22.9567,22.9704,22.0606,22.0974,17340200.0],["2009-12-01",22.2996,22.7315,22.2858,22.5937,9529700.0],["2009-12-02",22.5937,22.8969,22.5431,22.5937,5426800.0],["2009-12-03",22.6074,22.8969,22.5753,22.7361,8830500.0],["2009-12-04",22.8739,23.2048,22.7085,22.8923,8208200.0],["2009-12-07",22.7958,23.044,22.7637,22.9015,8917400.0],["2009-12-08",22.7912,22.9337,22.2628,22.5339,8198300.0],["2009-12-09",22.7407,22.8234,22.3593,22.5431,7889500.0],["2009-12-10",22.6396,22.7866,22.3777,22.4558,6891500.0],["2009-12-11",22.4558,22.6626,22.2398,22.2766,9229600.0],["2009-12-14",22.7729,23.1772,22.6672,23.0945,12467800.0],["2009-12-15",22.8877,23.1542,22.8602,23.0072,7803800.0],["2009-12-16",22.9751,23.2232,22.9429,23.0118,9946200.0],["2009-12-17",22.9567,22.9659,22.612,22.6488,8658000.0],["2009-12-18",22.8694,22.8694,22.2031,22.3593,20178700.0],["2009-12-21",22.5845,22.7269,22.5109,22.6304,9102000.0],["2009-12-22",22.7085,22.8969,22.6764,22.7912,7071100.0],["2009-12-23",22.7494,22.9307,22.6518,22.689,7117600.0],["2009-12-24",22.6704,22.8191,22.6704,22.7355,2514400.0],["2009-12-28",22.7354,22.8191,22.6564,22.7122,4449200.0],["2009-12-29",22.6797,22.7773,22.596,22.7122,4916000.0],["2009-12-30",22.5913,22.7587,22.5309,22.6239,4561400.0],["2009-12-31",22.5913,22.7262,22.3728,22.4053,4383100.0],["2010-01-04",22.4704,23.0563,22.4332,22.9447,7844500.0],["2010-01-05",22.954,23.047,22.6704,22.7448,7168600.0],["2010-01-06",22.6239,22.7819,22.4518,22.7448,11777200.0],["2010-01-07",22.675,23.0609,22.5774,23.0284,8905400.0],["2010-01-08",22.9307,23.0237,22.6797,22.9028,6580800.0],["2010-01-11",23.1446,23.1539,22.8982,22.9865,6090900.0],["2010-01-12",22.954,22.954,22.7122,22.861,6752900.0],["2010-01-13",22.861,23.1957,22.861,23.0935,5926400.0],["2010-01-14",23.0051,23.2376,23.0051,23.0609,4602200.0],["2010-01-15",23.0888,23.2329,22.9958,23.0702,8269200.0],["2010-01-19",23.0609,23.3399,23.0191,23.2887,8804100.0],["2010-01-20",23.2004,23.205,22.6425,22.8935,6461400.0],["2010-01-21",22.8842,22.9261,22.1264,22.1915,10276000.0],["2010-01-22",22.131,22.2101,21.7172,21.7637,8717000.0],["2010-01-25",21.8939,22.145,21.8614,21.8753,5880900.0],["2010-01-26",21.7079,22.038,21.7079,21.8521,5858200.0],["2010-01-27",21.7823,21.8986,21.4894,21.6847,5177700.0],["2010-01-28",21.694,21.8986,21.3964,21.4848,5594200.0],["2010-01-29",21.6335,21.8939,21.1221,21.1593,7064100.0],["2010-02-01",21.2663,21.4941,21.2151,21.4383,8066200.0],["2010-02-02",21.4848,22.1868,21.4197,22.131,8715600.0],["2010-02-03",22.0055,22.0566,21.7637,21.8381,5001800.0],["2010-02-04",21.6661,21.7637,21.3406,21.3592,6728400.0],["2010-02-05",21.4894,21.4894,20.9268,21.2291,8451200.0],["2010-02-08",21.0663,21.5173,21.0663,21.1686,5242500.0],["2010-02-09",21.3546,21.8521,21.2477,21.7823,8742400.0],["2010-02-10",21.7637,21.8939,21.5685,21.7637,6480000.0],["2010-02-11",21.6893,22.7494,21.4104,22.6285,16677800.0],["2010-02-12",22.4797,23.2143,22.41,22.9168,13040700.0],["2010-02-16",23.0609,23.2097,22.8098,22.9772,11304100.0],["2010-02-17",23.0191,23.1957,22.9447,23.1678,7402400.0],["2010-02-18",23.0562,23.4096,23.0562,23.3771,7533300.0],["2010-02-19",23.3399,23.4375,23.1539,23.2376,8931900.0],["2010-02-22",23.2469,23.2794,23.0981,23.1306,8233500.0],["2010-02-23",23.1306,23.2469,22.8656,22.9214,10514700.0],["2010-02-24",22.9307,23.2329,22.768,23.1678,8305900.0],["2010-02-25",22.9819,23.1911,22.7819,23.0656,9596000.0],["2010-02-26",23.0702,23.0749,22.7587,22.7726,8502800.0],["2010-03-01",22.8052,22.8982,22.6843,22.7494,8198300.0],["2010-03-02",22.9633,23.2887,22.8331,23.1585,7126700.0],["2010-03-03",23.1632,23.3259,23.1167,23.2376,7166800.0],["2010-03-04",23.3213,23.6188,23.2748,23.5537,7350200.0],["2010-03-05",23.5956,23.8885,23.4887,23.8281,7140400.0],["2010-03-08",23.7723,23.842,23.5677,23.6142,6970700.0],["2010-03-09",23.5305,23.6095,23.3399,23.4236,6203800.0],["2010-03-10",23.3631,23.4375,23.1772,23.3864,5967300.0],["2010-03-11",23.3817,23.484,23.0981,23.3585,8066600.0],["2010-03-12",23.3631,23.4794,23.2236,23.312,6118200.0],["2010-03-15",23.2701,23.7676,23.1586,23.6746,9131000.0],["2010-03-16",23.7025,23.9117,23.6281,23.8234,5970200.0],["2010-03-17",23.921,24.1396,23.8373,24.0977,6784300.0],["2010-03-18",24.1489,24.1721,24.014,24.0931,6092500.0],["2010-03-19",24.4929,24.572,24.0977,24.4929,15243800.0],["2010-03-22",24.3581,24.6742,24.2837,24.5905,6994400.0],["2010-03-23",24.5388,24.6517,24.2991,24.6517,7052200.0],["2010-03-24",24.647,24.7739,24.3696,24.3931,8034100.0],["2010-03-25",24.5012,24.694,24.285,24.3132,6076200.0],["2010-03-26",24.3414,24.6564,24.2944,24.5012,5112400.0],["2010-03-29",24.5718,24.7927,24.5624,24.694,7271600.0],["2010-03-30",24.7363,24.8773,24.52,24.6752,4820600.0],["2010-03-31",24.6799,24.6799,24.4213,24.52,6486100.0],["2010-04-01",24.5576,24.7645,24.52,24.6658,5846800.0],["2010-04-05",24.7269,24.9102,24.6141,24.8444,4390900.0],["2010-04-06",24.7457,24.8914,24.7034,24.7504,4451200.0],["2010-04-07",24.7128,24.8209,24.5812,24.6893,5572600.0],["2010-04-08",24.5812,24.7833,24.5435,24.6188,4755700.0],["2010-04-09",24.8021,24.8256,24.4589,24.7974,4844300.0],["2010-04-12",24.8491,25.0089,24.7927,24.8914,5055600.0],["2010-04-13",24.8115,24.8303,24.4824,24.6611,4531800.0],["2010-04-14",24.4871,24.4871,23.8807,24.1158,12739900.0],["2010-04-15",23.8102,24.2662,23.8102,24.2521,6596800.0],["2010-04-16",24.1863,24.2944,23.7679,23.8525,8822900.0],["2010-04-19",23.7632,24.1816,23.7632,24.1393,5769800.0],["2010-04-20",24.2004,25.3427,24.0499,24.4072,6890900.0],["2010-04-21",24.4307,24.8538,24.3508,24.4401,6611300.0],["2010-04-22",23.6833,24.1252,23.5422,24.0876,10098900.0],["2010-04-23",24.0594,24.0829,23.7867,24.0405,6457700.0],["2010-04-26",23.9935,24.0405,23.5328,23.5658,7802200.0],["2010-04-27",23.5093,23.5375,22.6679,22.7713,12135800.0],["2010-04-28",22.8794,23.1944,22.8136,23.0769,9074100.0],["2010-04-29",23.2461,23.6457,23.1897,23.3072,7819100.0],["2010-04-30",23.2555,23.4153,23.0439,23.0721,6884400.0],["2010-05-03",23.185,23.3542,23.1051,23.232,6482700.0],["2010-05-04",23.0392,23.3871,22.9687,23.0345,9986300.0],["2010-05-05",22.9828,23.2931,22.7995,22.8982,7506100.0],["2010-05-06",22.7995,22.9922,20.6841,22.0944,16460800.0],["2010-05-07",21.6901,22.0944,21.5867,21.8217,14566200.0],["2010-05-10",22.5221,23.0533,22.4234,22.729,9709700.0],["2010-05-11",22.4422,22.8606,22.4422,22.729,8924200.0],["2010-05-12",22.5315,22.7102,22.3388,22.5597,8489700.0],["2010-05-13",22.4986,22.6538,22.2401,22.2636,6602600.0],["2010-05-14",22.2213,22.3153,21.7606,21.8875,10548700.0],["2010-05-17",21.9063,22.0144,21.5726,21.7418,9076800.0],["2010-05-18",21.8311,21.9815,21.3281,21.4174,10435700.0],["2010-05-19",21.3281,21.8687,21.2012,21.7465,11069300.0],["2010-05-20",21.3751,21.5867,20.9144,20.9426,13066700.0],["2010-05-21",20.6371,21.0178,20.3926,20.8063,16035700.0],["2010-05-24",20.7029,21.0225,20.4819,20.8251,12667000.0],["2010-05-25",20.496,20.6465,20.1999,20.5525,15891000.0],["2010-05-26",20.6136,20.9473,20.4725,20.5431,14571200.0],["2010-05-27",20.7922,21.0602,20.7264,21.0131,11520600.0],["2010-05-28",21.0414,21.0602,20.6935,20.7405,14109100.0],["2010-06-01",20.576,20.9614,20.4537,20.67,9173500.0],["2010-06-02",20.7029,21.1824,20.7029,21.1777,9575200.0],["2010-06-03",21.1824,21.3234,21.0084,21.1636,6411200.0],["2010-06-04",20.952,21.0367,20.4537,20.5619,11855100.0],["2010-06-07",20.5524,20.8016,20.2469,20.2939,10536000.0],["2010-06-08",20.2751,20.576,20.1858,20.5572,11988100.0],["2010-06-09",20.6747,21.22,20.5807,20.7546,11085700.0],["2010-06-10",20.9614,21.4268,20.9614,21.2059,9979300.0],["2010-06-11",21.079,21.126,20.2563,20.8486,15482400.0],["2010-06-14",20.9708,21.6008,20.9708,21.4221,11379200.0],["2010-06-15",21.7277,21.7277,21.3751,21.4174,9119600.0],["2010-06-16",21.3375,21.5208,21.2153,21.4127,6227700.0],["2010-06-17",21.5208,21.6055,21.314,21.4362,7420800.0],["2010-06-18",21.4691,21.7559,21.4362,21.582,13155400.0],["2010-06-21",21.7559,21.9251,21.5914,21.7606,10605200.0],["2010-06-22",21.8082,21.9034,21.3988,21.4178,8248600.0],["2010-06-23",21.8796,22.4128,21.8511,22.1319,15496300.0],["2010-06-24",22.0319,22.2414,21.9177,22.1034,13230100.0],["2010-06-25",22.1652,22.3747,21.8511,21.8511,17658200.0],["2010-06-28",21.8987,22.2224,21.851,22.0367,9271200.0],["2010-06-29",21.851,22.2795,21.6797,21.7654,11364000.0],["2010-06-30",21.9701,22.07,21.7796,21.8225,10800400.0],["2010-07-01",21.7892,22.2224,21.6844,22.1605,12567400.0],["2010-07-02",22.1986,22.3176,22.0081,22.1129,6941700.0],["2010-07-06",22.2557,22.4652,22.0605,22.2652,9049400.0],["2010-07-07",22.1795,22.6413,22.0843,22.6318,11016500.0],["2010-07-08",22.827,23.1745,22.6937,23.1078,8888200.0],["2010-07-09",23.2316,23.2792,22.9555,23.1316,5783600.0],["2010-07-12",23.1221,23.3221,22.9745,23.2507,5136000.0],["2010-07-13",23.384,23.5411,23.3268,23.4697,5681200.0],["2010-07-14",23.4125,23.6744,23.3078,23.5744,5539000.0],["2010-07-15",23.622,23.9457,23.4839,23.8505,8227500.0],["2010-07-16",23.7981,24.2266,23.5696,23.6458,8352500.0],["2010-07-19",23.5696,23.8505,23.5315,23.7838,5500900.0],["2010-07-20",23.641,24.1599,23.6267,24.1028,6860200.0],["2010-07-21",24.1742,24.2123,23.422,23.7505,8481500.0],["2010-07-22",23.9838,24.3218,23.7553,24.2028,8090500.0],["2010-07-23",24.1932,24.2647,23.9314,24.1171,7968500.0],["2010-07-26",24.0742,24.3884,24.0742,24.3694,5317700.0],["2010-07-27",24.4027,24.4598,24.2551,24.4408,7215100.0],["2010-07-28",24.4503,24.4932,24.2313,24.298,5187200.0],["2010-07-29",24.3551,24.5408,24.1742,24.3646,7213200.0],["2010-07-30",24.1837,24.4218,24.0885,24.298,7115800.0],["2010-08-02",24.5027,24.755,24.3979,24.7359,6944000.0],["2010-08-03",24.6645,24.993,24.6645,24.8264,6826800.0],["2010-08-04",24.8169,24.993,24.736,24.8692,4903000.0],["2010-08-05",24.7931,24.7978,24.6122,24.6693,6634300.0],["2010-08-06",24.5313,24.855,24.3884,24.8455,6231900.0],["2010-08-09",24.9359,25.0502,24.8359,25.0121,6837600.0],["2010-08-10",24.7978,25.3453,24.7788,25.2168,8210600.0],["2010-08-11",24.8597,24.9788,24.5789,24.636,7369600.0],["2010-08-12",24.3837,24.8312,24.3646,24.6836,7476900.0],["2010-08-13",24.5598,24.8883,24.5598,24.7502,6276000.0],["2010-08-16",24.5931,24.7836,24.2599,24.7502,5486600.0],["2010-08-17",24.9169,25.2501,24.7502,25.0264,6503900.0],["2010-08-18",25.0168,25.2263,24.8597,25.1168,9184200.0],["2010-08-19",25.0978,25.0978,24.5741,24.755,9741700.0],["2010-08-20",24.636,24.9597,24.636,24.7455,7730100.0],["2010-08-23",24.8026,24.9883,24.6169,24.6265,5506500.0],["2010-08-24",24.4265,24.6122,24.3075,24.5217,7319800.0],["2010-08-25",24.3599,24.636,24.2456,24.5265,10833600.0],["2010-08-26",24.536,24.6788,24.06,24.3075,6954300.0],["2010-08-27",24.3456,24.5789,24.1123,24.4884,6943100.0],["2010-08-30",24.317,24.7122,24.317,24.4836,3937900.0],["2010-08-31",24.4551,24.6455,24.2885,24.4503,6513000.0],["2010-09-01",24.6979,25.2739,24.6979,25.2168,8452400.0],["2010-09-02",25.2168,25.4024,25.1692,25.3691,6497500.0],["2010-09-03",25.2834,25.7547,25.2834,25.7261,6718500.0],["2010-09-07",25.669,25.8261,25.5024,25.5357,5649600.0],["2010-09-08",25.5215,25.6405,25.4215,25.5262,7384600.0],["2010-09-09",25.5548,25.6928,25.3358,25.5881,7495000.0],["2010-09-10",25.6452,26.1213,25.6167,25.9927,6993300.0],["2010-09-13",26.1641,26.1784,25.8595,26.0737,6024400.0],["2010-09-14",25.9689,26.1832,25.8309,26.1165,7006900.0],["2010-09-15",26.1165,26.4688,26.007,26.4402,6853500.0],["2010-09-16",26.2784,26.326,26.0927,26.2355,7305200.0],["2010-09-17",26.326,26.6116,26.2165,26.2403,9668900.0],["2010-09-20",26.3212,26.7687,26.1832,26.6354,7959000.0],["2010-09-21",26.6735,26.7782,26.4022,26.6783,9415100.0],["2010-09-22",26.5482,26.6783,26.4375,26.5771,8079000.0],["2010-09-23",26.3941,26.7938,26.3219,26.5386,5943700.0],["2010-09-24",26.765,27.208,26.7553,27.0154,6991400.0],["2010-09-27",26.9576,27.0731,26.7024,26.7072,5742800.0],["2010-09-28",26.6783,27.0587,26.5675,27.0057,7329000.0],["2010-09-29",26.9528,27.2802,26.8468,27.1213,6343600.0],["2010-09-30",27.1984,27.5017,26.8757,26.9768,7636400.0],["2010-10-01",26.9865,27.2128,26.7023,26.7505,7624400.0],["2010-10-04",26.6735,26.8276,26.5338,26.6253,5167600.0],["2010-10-05",26.8035,26.9528,26.5579,26.6542,10135400.0],["2010-10-06",26.6783,27.4151,26.6638,27.1165,10977500.0],["2010-10-07",27.2369,27.2802,26.9431,27.1069,6645900.0],["2010-10-08",27.3284,27.5451,27.2561,27.2706,6366700.0],["2010-10-11",27.4295,27.5258,27.1261,27.1695,3329800.0],["2010-10-12",27.1984,27.5932,27.1598,27.5354,5307600.0],["2010-10-13",27.6366,27.8099,27.4536,27.6221,6376000.0],["2010-10-14",27.6414,27.8822,27.6366,27.8099,5885000.0],["2010-10-15",27.9399,28.3059,27.9399,28.1904,13173400.0],["2010-10-18",28.094,28.2,27.9592,28.1133,6675100.0],["2010-10-19",27.8388,27.9496,27.285,27.4825,8711400.0],["2010-10-20",27.5547,27.781,27.4536,27.6799,5809400.0],["2010-10-21",27.391,27.8581,27.2032,27.7184,6863900.0],["2010-10-22",27.8918,28.07,27.7281,27.9929,4375200.0],["2010-10-25",28.1855,28.8212,28.1567,28.6382,9071800.0],["2010-10-26",28.4841,28.6671,28.3782,28.6527,5663400.0],["2010-10-27",28.3974,28.4793,28.1133,28.4023,6200700.0],["2010-10-28",28.5419,28.749,28.3782,28.5371,5686200.0],["2010-10-29",28.4408,28.5371,28.1711,28.1759,6335200.0],["2010-11-01",28.2241,28.5612,27.9881,28.07,7299800.0],["2010-11-02",28.1133,28.4119,27.9977,28.1518,7546100.0],["2010-11-03",28.2192,28.6671,28.1229,28.5563,6331200.0],["2010-11-04",28.8356,29.2931,28.749,29.2883,8143400.0],["2010-11-05",29.3124,29.3124,28.9801,29.1053,7494700.0],["2010-11-08",28.9079,29.0812,28.8212,28.9994,6237200.0],["2010-11-09",28.8982,28.9897,28.6093,28.6815,5744300.0],["2010-11-10",28.643,28.7923,28.4889,28.7056,5302300.0],["2010-11-11",28.436,28.826,28.4215,28.8067,5694300.0],["2010-11-12",28.7297,28.8356,28.5515,28.7201,5838700.0],["2010-11-15",28.7056,28.8742,28.5804,28.6286,4685000.0],["2010-11-16",28.5178,28.6575,28.0555,28.1904,9158000.0],["2010-11-17",28.2578,28.383,27.8292,27.8292,7483900.0],["2010-11-18",28.1759,28.8212,28.0941,28.6286,9374300.0],["2010-11-19",28.6334,28.826,28.3974,28.8019,7446400.0],["2010-11-22",28.5275,28.6671,28.3445,28.643,7451000.0],["2010-11-23",28.3059,28.3926,28.1278,28.3011,8530600.0],["2010-11-24",28.4986,28.5515,28.3445,28.513,6333700.0],["2010-11-26",28.3733,28.4552,28.1711,28.3059,2064500.0],["2010-11-29",28.094,28.1037,27.6077,27.8436,11539600.0],["2010-11-30",27.6799,27.7281,27.3284,27.3958,11511900.0],["2010-12-01",27.6269,27.9159,27.3091,27.7859,8113900.0],["2010-12-02",27.6944,27.9351,27.5932,27.8966,6584600.0],["2010-12-03",27.7377,28.1904,27.6703,27.9881,7030100.0],["2010-12-06",27.9688,28.2433,27.8388,28.1855,9234000.0],["2010-12-07",28.3926,28.6045,28.3589,28.6045,10943400.0],["2010-12-08",28.6286,28.6527,28.4504,28.5804,6173000.0],["2010-12-09",28.7538,28.7971,28.4986,28.5997,4848900.0],["2010-12-10",28.6623,28.8549,28.3589,28.4119,6760500.0],["2010-12-13",28.436,28.5226,28.094,28.2674,7765600.0],["2010-12-14",28.3252,28.6189,28.2915,28.5997,5581900.0],["2010-12-15",28.3541,28.7008,28.3493,28.6093,6643400.0],["2010-12-16",28.59,28.7682,28.3926,28.7538,5942700.0],["2010-12-17",28.7345,28.8308,28.4937,28.7442,11569500.0],["2010-12-20",28.7923,28.9609,28.6189,28.6864,7457100.0],["2010-12-21",28.92,28.9882,28.3797,28.4673,6149600.0],["2010-12-22",28.5403,28.6912,28.3554,28.6572,4701000.0],["2010-12-23",28.5647,28.6815,28.4186,28.5598,2824500.0],["2010-12-27",28.4819,28.6085,28.443,28.5257,2641900.0],["2010-12-28",28.516,28.6377,28.3407,28.4916,3018800.0],["2010-12-29",28.5841,28.6864,28.4819,28.5987,2783100.0],["2010-12-30",28.5452,28.5987,28.3943,28.4722,2303700.0],["2010-12-31",28.4673,28.6474,28.3846,28.4916,2738300.0],["2011-01-03",28.662,28.7156,28.443,28.5598,5053700.0],["2011-01-04",28.4673,28.6961,28.3067,28.5598,5779500.0],["2011-01-05",28.6231,28.6815,28.1314,28.477,5635800.0],["2011-01-06",28.3554,28.4284,27.9221,28.0974,7922300.0],["2011-01-07",27.8588,27.9854,27.2211,27.4645,12085800.0],["2011-01-10",27.4694,27.6203,27.1871,27.5083,8867000.0],["2011-01-11",27.6252,27.7225,27.2211,27.2698,7971000.0],["2011-01-12",27.4159,27.5473,27.2601,27.5473,7355300.0],["2011-01-13",27.4402,27.5424,27.3136,27.5035,6032900.0],["2011-01-14",27.4013,27.6349,27.3477,27.5862,5394100.0],["2011-01-18",27.5229,27.7469,27.2503,27.3672,8001300.0],["2011-01-19",27.4013,27.5619,27.338,27.5473,7535000.0],["2011-01-20",27.5619,27.6836,27.3866,27.4986,6740200.0],["2011-01-21",27.6592,27.7469,27.3866,27.6008,10525700.0],["2011-01-24",27.5424,27.8345,27.3818,27.7955,6127900.0],["2011-01-25",27.6836,28.0487,27.6106,28.0049,5851600.0],["2011-01-26",28.073,28.1119,27.9124,27.9318,5347600.0],["2011-01-27",28.0146,28.0292,27.7177,27.742,6060600.0],["2011-01-28",27.8929,27.8978,27.5278,27.5521,7435200.0],["2011-01-31",27.669,27.8783,27.484,27.8637,6955400.0],["2011-02-01",28.0,28.3359,27.9903,28.0974,6181300.0],["2011-02-02",27.9805,28.1168,27.9075,28.0779,4924700.0],["2011-02-03",27.9854,28.2775,27.9854,28.2385,4650800.0],["2011-02-04",28.2677,28.6036,28.1898,28.5598,5990400.0],["2011-02-07",28.6766,28.7204,28.4576,28.7204,4570200.0],["2011-02-08",28.7204,28.774,28.5501,28.7497,4411400.0],["2011-02-09",28.5306,29.0466,28.477,28.9833,5387000.0],["2011-02-10",28.8616,29.1586,28.6669,28.8032,7236200.0],["2011-02-11",28.6766,29.1391,28.6572,29.0222,5341300.0],["2011-02-14",28.9784,29.0953,28.7643,29.0807,4933700.0],["2011-02-15",28.9444,29.2948,28.9346,29.1537,5315500.0],["2011-02-16",29.2656,29.5772,29.178,29.548,5718100.0],["2011-02-17",29.3971,29.6356,29.3533,29.6161,5427200.0],["2011-02-18",29.6259,30.0056,29.5967,29.9033,5768600.0],["2011-02-22",29.6064,30.1759,29.4506,29.9569,7172900.0],["2011-02-23",29.9617,30.3658,29.9374,30.1711,9054600.0],["2011-02-24",30.0883,30.6676,30.0786,30.322,7587600.0],["2011-02-25",30.3901,30.5167,30.1808,30.3025,5441100.0],["2011-02-28",30.5118,30.726,30.3755,30.5605,7559500.0],["2011-03-01",30.6968,30.9743,30.283,30.3122,7321700.0],["2011-03-02",30.3317,30.8282,30.2441,30.6286,6570300.0],["2011-03-03",30.838,31.13,30.7163,30.9937,9531500.0],["2011-03-04",31.0035,31.096,30.6822,30.911,12608500.0],["2011-03-07",30.9889,31.3588,30.9207,30.9791,10173200.0],["2011-03-08",31.0814,31.4465,31.0473,31.2761,5591300.0],["2011-03-09",31.2371,31.3734,31.1008,31.3248,4946700.0],["2011-03-10",31.0668,31.2469,30.9548,31.0375,6675000.0],["2011-03-11",30.8769,31.1446,30.8477,31.0473,5529200.0],["2011-03-14",30.9353,31.0765,30.7795,30.9499,5935100.0],["2011-03-15",30.4193,30.6238,30.1224,30.5216,11350200.0],["2011-03-16",30.395,30.4923,29.9131,30.1175,11373200.0],["2011-03-17",30.3999,30.5605,30.0202,30.0786,7963900.0],["2011-03-18",30.0348,30.4388,29.8644,30.0445,11876800.0],["2011-03-21",30.283,30.9256,30.137,30.6432,6364200.0],["2011-03-22",30.6039,31.4203,30.5941,31.1498,2472600.0],["2011-03-23",31.1105,31.5285,31.0219,31.3957,5225800.0],["2011-03-24",31.499,31.8383,31.376,31.7301,6869100.0],["2011-03-25",31.794,32.1973,31.735,32.0252,7119500.0],["2011-03-28",32.153,32.2711,32.0498,32.0498,4712700.0],["2011-03-29",31.8629,32.1088,31.7744,32.094,6213400.0],["2011-03-30",32.3842,32.4186,32.0842,32.3104,7714000.0],["2011-03-31",32.335,32.4088,32.1334,32.276,7642000.0],["2011-04-01",32.394,32.4678,31.9219,31.9317,6334500.0],["2011-04-04",31.9317,31.9907,31.7153,31.9268,7125200.0],["2011-04-05",31.8481,32.4432,31.794,32.2366,4984900.0],["2011-04-06",32.335,32.4825,32.2022,32.3645,4979000.0],["2011-04-07",32.2711,32.3055,32.0006,32.3006,6408000.0],["2011-04-08",32.2907,32.4776,32.2219,32.3743,5467400.0],["2011-04-11",32.5907,33.0874,32.5809,32.8661,6952500.0],["2011-04-12",32.7481,32.8612,32.3694,32.4776,5358400.0],["2011-04-13",32.4088,32.5612,32.3202,32.512,5847900.0],["2011-04-14",32.4481,32.6792,32.3743,32.5514,6947900.0],["2011-04-15",32.6497,32.8219,32.4383,32.7334,5609400.0],["2011-04-18",32.4973,32.6989,32.2022,32.3399,5865500.0],["2011-04-19",32.2661,32.5514,32.1186,32.5219,4527100.0],["2011-04-20",32.876,33.1219,32.6645,32.694,5661300.0],["2011-04-21",32.9547,33.5448,32.871,33.2497,6478100.0],["2011-04-25",33.3186,33.3973,33.1268,33.2448,4779900.0],["2011-04-26",33.3432,33.4858,33.1169,33.2399,8000000.0],["2011-04-27",33.2104,33.2399,32.9202,33.2055,6112300.0],["2011-04-28",33.1809,34.0415,33.1563,33.9481,6409200.0],["2011-04-29",34.012,34.3218,33.7513,34.1497,5600000.0],["2011-05-02",34.3316,34.3857,34.012,34.0858,6088800.0],["2011-05-03",33.9481,34.2431,33.8595,34.2038,7870000.0],["2011-05-04",34.2038,34.3415,33.9727,34.1054,5015800.0],["2011-05-05",34.0218,34.1546,33.5645,33.6333,6422100.0],["2011-05-06",33.8349,34.1251,33.7218,33.7366,6071600.0],["2011-05-09",33.8546,33.9333,33.5251,33.5841,5464700.0],["2011-05-10",33.6481,33.6825,33.5251,33.5792,7360200.0],["2011-05-11",33.589,33.7267,33.4317,33.5251,6203500.0],["2011-05-12",33.5054,33.5645,33.4169,33.5448,6820300.0],["2011-05-13",33.5694,33.9726,33.5694,33.594,7165000.0],["2011-05-16",33.4514,33.7858,33.3628,33.6579,6765700.0],["2011-05-17",33.5645,33.8005,33.5595,33.7317,4512600.0],["2011-05-18",33.8054,34.13,33.6677,34.071,8409000.0],["2011-05-19",34.2038,34.8038,34.1989,34.7595,7536400.0],["2011-05-20",34.7251,34.7595,34.4202,34.5185,4671400.0],["2011-05-23",34.1349,34.3267,33.889,33.9825,5524500.0],["2011-05-24",33.9333,34.4693,33.889,34.3562,6350000.0],["2011-05-25",34.1399,34.2825,33.9923,34.1743,5681400.0],["2011-05-26",34.1546,34.7546,33.9677,34.5726,6382100.0],["2011-05-27",34.5431,34.7841,34.5235,34.6808,3858500.0],["2011-05-31",34.8284,35.2857,34.7989,35.2857,8216000.0],["2011-06-01",35.2611,35.2857,34.9316,34.9513,6768900.0],["2011-06-02",34.8775,34.912,34.2431,34.3808,6427200.0],["2011-06-03",34.0563,34.253,33.8153,33.9284,5985700.0],["2011-06-06",33.83,33.9284,33.5645,33.5989,7685600.0],["2011-06-07",33.7366,33.7464,33.3382,33.3481,8337900.0],["2011-06-08",33.2202,33.5989,33.0088,33.4612,6347100.0],["2011-06-09",33.594,33.7415,33.2104,33.5005,5635300.0],["2011-06-10",33.353,33.4809,33.1219,33.1219,5328300.0],["2011-06-13",33.0973,33.3579,32.8514,33.2104,8626400.0],["2011-06-14",33.5202,34.1841,33.3579,33.894,8348300.0],["2011-06-15",33.7317,33.8054,32.7137,33.2006,7271300.0],["2011-06-16",33.1661,33.4563,32.9842,33.2055,5429900.0],["2011-06-17",33.4169,33.9333,33.4169,33.6776,8793900.0],["2011-06-20",33.6677,34.1349,33.653,33.9726,4984300.0],["2011-06-21",34.1216,34.1911,33.7195,33.7791,5184600.0],["2011-06-22",33.5656,33.6699,33.0792,33.0841,8345900.0],["2011-06-23",32.9005,32.9402,32.5182,32.8458,7146100.0],["2011-06-24",32.8409,32.8409,32.1062,32.3147,10964100.0],["2011-06-27",32.4636,32.8409,32.3643,32.7217,7110000.0],["2011-06-28",32.8409,32.8459,32.5232,32.7069,4977400.0],["2011-06-29",32.9352,33.0643,32.7714,32.8458,5401600.0],["2011-06-30",32.9848,33.1635,32.7913,33.1437,5406400.0],["2011-07-01",33.0891,33.3273,32.9997,33.1338,5212800.0],["2011-07-05",33.2082,33.8337,33.1536,33.3522,7157800.0],["2011-07-06",33.4167,34.0471,33.3472,33.8734,6418300.0],["2011-07-07",34.0769,34.4392,34.0769,34.3201,6035400.0],["2011-07-08",34.0719,34.479,33.9875,34.4541,5314400.0],["2011-07-11",34.5584,34.5733,33.9677,34.0918,5363900.0],["2011-07-12",34.067,34.1514,33.2579,33.3075,7765900.0],["2011-07-13",33.4812,33.5209,33.0643,33.1784,4570300.0],["2011-07-14",33.0494,33.2082,32.8756,32.97,4561600.0],["2011-07-15",33.0692,33.2926,32.8459,33.2231,5462700.0],["2011-07-18",33.1586,33.4763,32.9997,33.1735,4252400.0],["2011-07-19",33.3373,34.1117,33.2876,34.0074,6245100.0],["2011-07-20",33.9975,34.0024,33.3472,33.8486,5556300.0],["2011-07-21",34.6229,35.6207,34.618,35.4866,11095700.0],["2011-07-22",35.432,35.8689,35.3923,35.7944,7298100.0],["2011-07-25",35.6058,35.8986,35.1987,35.8043,5292500.0],["2011-07-26",35.7448,35.988,35.5412,35.7001,4713400.0],["2011-07-27",35.4817,36.0178,35.4817,35.6256,5796400.0],["2011-07-28",35.6852,36.1071,35.5462,35.9135,6880200.0],["2011-07-29",35.5909,35.7348,35.3278,35.3278,9143900.0],["2011-08-01",35.5512,35.571,34.6775,35.1044,6034800.0],["2011-08-02",34.9555,35.1888,34.6229,34.6229,7059000.0],["2011-08-03",34.7024,34.747,34.34,34.7272,7725000.0],["2011-08-04",34.3648,34.4343,33.3671,33.4564,11139300.0],["2011-08-05",33.7791,34.6279,33.3174,34.4194,14179900.0],["2011-08-08",33.6699,34.335,32.8061,32.8955,16489300.0],["2011-08-09",33.0494,33.5358,31.8829,33.4564,19274200.0],["2011-08-10",33.3025,33.3422,32.0913,32.2154,14335000.0],["2011-08-11",32.3991,32.8756,32.1509,32.5381,13389700.0],["2011-08-12",32.97,33.1635,32.6274,33.0742,10255600.0],["2011-08-15",33.2181,33.9181,33.099,33.9181,11101600.0],["2011-08-16",33.6897,33.9925,33.4266,33.6053,7347100.0],["2011-08-17",33.7989,34.608,33.7642,34.2804,8695500.0],["2011-08-18",33.6847,34.1911,33.5706,34.0024,11290600.0],["2011-08-19",33.5755,35.1342,33.5755,34.1662,11874700.0],["2011-08-22",34.8612,35.0151,34.0024,34.1116,8068300.0],["2011-08-23",34.1017,34.8959,33.9478,34.881,8924700.0],["2011-08-24",34.747,35.0349,34.613,34.8165,7765100.0],["2011-08-25",34.8016,34.8711,34.0421,34.1861,8085500.0],["2011-08-26",34.1513,34.5187,33.6351,34.3499,7422300.0],["2011-08-29",34.6924,35.0846,34.6477,34.9952,6213400.0],["2011-08-30",34.9009,35.0002,34.6477,34.8066,6688100.0],["2011-08-31",34.9406,35.0647,34.2953,34.4095,9735100.0],["2011-09-01",34.4591,34.7818,34.2854,34.3995,8491200.0],["2011-09-02",34.1364,34.4144,33.8138,33.8734,6369800.0],["2011-09-06",33.2082,33.7145,33.1189,33.6599,9626100.0],["2011-09-07",33.8932,34.2308,33.7245,34.2308,9280000.0],["2011-09-08",33.9875,34.2407,33.9627,34.0272,6845900.0],["2011-09-09",33.7791,33.8734,32.5133,32.7118,17242000.0],["2011-09-12",32.2552,32.7912,31.9772,32.7714,28147800.0],["2011-09-13",32.7565,32.9898,32.3594,32.7466,6781000.0],["2011-09-14",33.1834,33.9131,33.0196,33.5507,11287700.0],["2011-09-15",33.9081,33.9975,33.5855,33.8982,7060200.0],["2011-09-16",34.1166,34.3846,33.7542,34.2903,15149600.0],["2011-09-19",33.8337,34.0372,33.5805,33.7096,11023400.0],["2011-09-20",34.0769,34.335,33.8783,33.8932,7621700.0],["2011-09-21",34.0918,34.1662,33.1139,33.1586,8637700.0],["2011-09-22",32.6473,32.6473,31.5999,32.2452,16868000.0],["2011-09-23",32.1096,32.195,31.8986,32.0543,10699100.0],["2011-09-26",32.2854,32.4964,31.9087,32.4411,8132000.0],["2011-09-27",32.833,32.9234,32.3306,32.5064,8374400.0],["2011-09-28",32.6471,32.6571,31.778,31.8383,6536200.0],["2011-09-29",32.2553,32.5416,31.7077,32.1548,5979400.0],["2011-09-30",31.8886,32.2251,31.3059,31.336,9173800.0],["2011-10-03",31.2657,31.7931,31.0195,31.0245,10959400.0],["2011-10-04",30.7332,31.6424,30.3665,31.547,10000000.0],["2011-10-05",31.8835,32.0091,31.552,31.7931,7835900.0],["2011-10-06",31.8584,32.4512,31.7077,32.4411,6452300.0],["2011-10-07",32.632,32.9385,32.4512,32.7174,7334000.0],["2011-10-10",33.1143,33.3504,32.9184,33.1796,4575700.0],["2011-10-11",33.3755,33.3805,32.6973,32.8028,6601800.0],["2011-10-12",33.1143,33.481,32.8078,33.3102,8097100.0],["2011-10-13",33.2901,33.5312,33.064,33.3805,5656500.0],["2011-10-14",33.7522,33.8577,33.6066,33.8577,7242200.0],["2011-10-17",33.903,34.1893,33.5865,33.6769,6575000.0],["2011-10-18",33.4961,33.6869,32.833,33.3102,7378300.0],["2011-10-19",33.4107,33.702,33.1444,33.1695,5661600.0],["2011-10-20",34.0486,34.7167,33.8376,34.2546,12115700.0],["2011-10-21",34.6514,35.3497,34.6113,35.1638,13618000.0],["2011-10-24",35.2191,35.3045,34.8222,34.9026,7631000.0],["2011-10-25",34.4103,34.8624,34.4003,34.5811,10066800.0],["2011-10-26",35.0433,35.5808,34.7318,35.5657,10327100.0],["2011-10-27",36.068,36.4046,35.6611,36.1685,10180400.0],["2011-10-28",36.1936,36.4147,35.8269,36.2288,6246000.0],["2011-10-31",35.9726,36.1735,35.0332,35.0985,10206300.0],["2011-11-01",34.2496,34.8172,34.0336,34.5409,9908100.0],["2011-11-02",34.7017,35.2492,34.6263,35.0985,7788500.0],["2011-11-03",35.2593,35.6461,35.1739,35.5607,5399200.0],["2011-11-04",35.4954,35.5958,35.0985,35.2693,5754100.0],["2011-11-07",35.2291,35.4552,34.9026,35.415,3976600.0],["2011-11-08",35.4652,35.8269,35.204,35.7667,4631200.0],["2011-11-09",35.1739,35.3246,34.7218,34.9729,6214900.0],["2011-11-10",35.1739,35.7717,35.1739,35.6662,5708800.0],["2011-11-11",35.9173,36.2288,35.842,35.9877,4136400.0],["2011-11-14",35.9877,36.0027,35.5958,35.7716,5024100.0],["2011-11-15",35.852,36.0429,35.6159,35.9274,4392700.0],["2011-11-16",35.9173,36.7562,35.6963,35.9776,7934600.0],["2011-11-17",35.9023,36.9019,35.9023,36.2087,7073200.0],["2011-11-18",36.3493,36.8165,36.3293,36.7161,8647300.0],["2011-11-21",36.0781,36.4347,35.9374,36.1685,6422600.0],["2011-11-22",36.2238,36.4649,36.0932,36.1735,5401500.0],["2011-11-23",35.8972,35.9776,35.5757,35.6762,5685900.0],["2011-11-25",35.6712,36.2891,35.6561,35.8219,3575400.0],["2011-11-28",36.2187,36.7462,36.1685,36.7161,6827800.0],["2011-11-29",36.8617,37.9016,36.8617,37.4043,8016600.0],["2011-11-30",38.1427,38.3788,37.7207,38.2984,9494900.0],["2011-12-01",38.2281,38.6802,37.9669,38.0222,5938000.0],["2011-12-02",38.1628,38.3989,37.8363,37.9116,5414500.0],["2011-12-05",38.5345,38.6953,37.8564,38.1126,5335900.0],["2011-12-06",38.0724,38.0975,37.8262,37.9669,5314700.0],["2011-12-07",37.7911,38.1176,37.5499,37.9669,5676400.0],["2011-12-08",37.8413,37.9669,37.3691,37.4545,6465200.0],["2011-12-09",37.776,38.1226,37.6605,37.9669,5647700.0],["2011-12-12",37.8363,38.1075,37.56,37.7509,7101500.0],["2011-12-13",38.1025,38.4491,37.8514,37.9317,6092300.0],["2011-12-14",37.8262,38.414,37.4796,37.6052,7792600.0],["2011-12-15",38.0121,38.3236,37.8212,38.1377,6055100.0],["2011-12-16",38.3939,38.4944,37.8212,37.9769,8857800.0],["2011-12-19",38.198,38.5848,38.0724,38.2783,6178100.0],["2011-12-20",38.6894,38.9787,38.5321,38.9228,6665400.0],["2011-12-21",39.0091,39.7297,38.8771,39.6739,6912800.0],["2011-12-22",39.8058,39.8616,39.3034,39.5064,4308300.0],["2011-12-23",39.6079,40.0393,39.5572,39.9631,3037300.0],["2011-12-27",40.0849,40.3031,39.7957,40.0037,2510600.0],["2011-12-28",39.9276,40.1661,39.7652,39.8413,2656300.0],["2011-12-29",40.0291,40.1864,39.9225,40.1407,3511000.0],["2011-12-30",40.1712,40.2169,39.6739,39.8261,3678000.0],["2012-01-03",40.1712,40.5772,39.8464,39.8819,6708400.0],["2012-01-04",39.6587,39.8363,39.481,39.8109,5589500.0],["2012-01-05",39.6688,39.9225,39.481,39.6891,5407000.0],["2012-01-06",39.4151,39.4861,38.8975,39.1157,6745900.0],["2012-01-09",39.1055,39.207,38.8721,39.004,4766400.0],["2012-01-10",39.4049,39.5318,39.0345,39.2375,4937000.0],["2012-01-11",39.1613,39.5064,38.8365,38.8721,5095800.0],["2012-01-12",38.8619,39.136,38.7757,38.796,4698700.0],["2012-01-13",38.6792,39.2781,38.6031,39.2375,4916800.0],["2012-01-17",39.1258,39.3136,38.4458,38.5168,6676900.0],["2012-01-18",38.4712,38.4712,36.9691,37.1771,13761200.0],["2012-01-19",37.3953,37.8165,37.1111,37.441,8226400.0],["2012-01-20",37.5324,37.8673,37.375,37.8165,6017200.0],["2012-01-23",37.7506,38.1109,37.5983,37.9891,5924200.0],["2012-01-24",37.8825,38.1616,37.4867,37.6288,4608700.0],["2012-01-25",37.4664,39.0395,37.4004,38.9786,8417000.0],["2012-01-26",39.1512,39.1512,38.4965,38.7604,5419800.0],["2012-01-27",38.7148,38.9381,38.1718,38.2936,5934500.0],["2012-01-30",38.121,38.1768,37.8114,38.0094,4698900.0],["2012-01-31",38.0754,38.1667,37.8064,37.9434,5688800.0],["2012-02-01",38.1565,38.6082,38.1362,38.4407,4321500.0],["2012-02-02",38.5777,38.5777,38.2276,38.4864,2967200.0],["2012-02-03",38.7959,38.9736,38.4712,38.8822,3496200.0],["2012-02-06",38.801,39.1664,38.6995,38.9989,3733700.0],["2012-02-07",38.8264,39.5724,38.8163,39.3795,5607100.0],["2012-02-08",39.3745,39.5369,39.1106,39.5216,5024600.0],["2012-02-09",39.5318,41.0999,39.5013,40.6279,10988900.0],["2012-02-10",40.6381,40.8411,40.4503,40.8208,7602800.0],["2012-02-13",40.9476,41.5566,40.8106,41.4145,7551400.0],["2012-02-14",41.2166,41.4348,41.1049,41.4348,5689100.0],["2012-02-15",41.5566,41.6378,41.1912,41.384,4965800.0],["2012-02-16",41.4297,41.7697,41.2419,41.582,4548900.0],["2012-02-17",41.7849,41.9473,41.3637,41.4805,5418400.0],["2012-02-21",41.7494,41.9575,41.5617,41.7494,5134700.0],["2012-02-22",41.6631,42.0031,41.379,41.7596,5085700.0],["2012-02-23",41.5972,41.7951,41.2623,41.6987,4272600.0],["2012-02-24",41.8661,42.1605,41.7596,42.13,4023000.0],["2012-02-27",41.9169,42.3026,41.8611,42.1706,4340200.0],["2012-02-28",42.2112,42.602,42.1199,42.5563,4728900.0],["2012-02-29",42.6273,42.7796,42.3838,42.3838,5817000.0],["2012-03-01",42.3736,42.7948,42.0742,42.744,4944700.0],["2012-03-02",42.7745,42.9978,42.5208,42.9064,4183300.0],["2012-03-05",42.8303,43.353,42.6984,43.3479,4097400.0],["2012-03-06",43.0435,43.3479,42.6121,42.6578,6932900.0],["2012-03-07",42.6476,42.8253,42.2518,42.6629,4852700.0],["2012-03-08",43.0384,43.216,42.9014,42.942,3738200.0],["2012-03-09",43.1043,43.2566,42.9369,42.9369,3601500.0],["2012-03-12",43.0993,43.419,42.5766,42.9014,8037600.0],["2012-03-13",43.0232,43.5205,42.9268,43.4951,5132900.0],["2012-03-14",43.3073,43.5205,43.1094,43.3632,5170700.0],["2012-03-15",43.3683,43.5915,43.2566,43.5915,4849500.0],["2012-03-16",43.6271,43.7286,43.4089,43.5459,7930600.0],["2012-03-19",43.5509,43.9468,43.3682,43.8148,3724600.0],["2012-03-20",43.556,43.9772,43.5509,43.9163,4578900.0],["2012-03-21",43.9163,43.9975,43.6727,43.7032,4892200.0],["2012-03-22",43.6321,44.2208,43.6017,44.0685,6051300.0],["2012-03-23",44.0787,44.2259,43.8605,44.0635,6264900.0],["2012-03-26",44.1954,44.916,44.1497,44.7333,6321400.0],["2012-03-27",45.1224,45.2657,44.805,44.805,5187900.0],["2012-03-28",44.7948,44.8408,44.3443,44.5234,6090500.0],["2012-03-29",44.288,44.5388,44.0985,44.3596,4906400.0],["2012-03-30",44.5746,45.491,44.5746,45.363,6974800.0],["2012-04-02",45.491,45.8801,45.4859,45.7572,4848300.0],["2012-04-03",45.4552,45.5729,45.1992,45.5524,7640600.0],["2012-04-04",45.3732,46.1258,45.3579,45.8135,7032900.0],["2012-04-05",45.6139,45.6907,45.1071,45.3784,6328000.0],["2012-04-09",45.0252,45.4091,45.0252,45.2402,3422700.0],["2012-04-10",45.0968,45.1685,44.4825,44.5644,5615400.0],["2012-04-11",44.8664,45.1531,44.6924,44.805,5166600.0],["2012-04-12",44.9176,44.9381,44.3443,44.6719,5058900.0],["2012-04-13",44.8203,45.4551,44.7487,44.9688,6023400.0],["2012-04-16",45.1377,45.1838,44.2982,44.5593,5765900.0],["2012-04-17",44.6719,44.9995,44.4313,44.7692,4819400.0],["2012-04-18",44.5388,45.107,44.3494,44.9176,4861600.0],["2012-04-19",45.0507,45.0507,44.0781,44.4108,6089700.0],["2012-04-20",44.2214,45.2146,44.0985,44.9535,6637800.0],["2012-04-23",44.6207,44.8357,44.3391,44.5081,4677700.0],["2012-04-24",44.5849,44.6719,44.0883,44.1139,5064700.0],["2012-04-25",44.2316,44.9893,44.119,44.8664,6191900.0],["2012-04-26",44.9586,45.4347,44.7743,45.3323,4545700.0],["2012-04-27",45.5576,46.3971,45.3937,45.9773,7067800.0],["2012-04-30",45.9773,46.0644,45.5627,45.8238,6439100.0],["2012-05-01",45.7214,46.6122,45.7214,46.0746,5911600.0],["2012-05-02",45.9773,46.4227,45.9773,46.2333,5132600.0],["2012-05-03",46.0848,46.3971,45.8289,46.0541,5300000.0],["2012-05-04",45.9466,46.1309,45.5627,45.6292,3710000.0],["2012-05-07",45.5575,45.6548,45.1633,45.1941,5218200.0],["2012-05-08",45.1122,45.2606,44.5951,44.9074,6154600.0],["2012-05-09",44.4569,44.5286,43.8425,43.8425,7574900.0],["2012-05-10",44.1907,44.4057,44.0217,44.1088,5120600.0],["2012-05-11",43.8067,44.2675,43.8067,44.1036,4842300.0],["2012-05-14",43.8477,44.0268,43.5815,43.7146,4833200.0],["2012-05-15",43.6531,43.8579,43.2845,43.3716,4777200.0],["2012-05-16",43.4023,43.8528,43.2999,43.6378,4998800.0],["2012-05-17",43.5763,43.6736,43.1002,43.1054,4578200.0],["2012-05-18",43.2692,43.6736,43.0593,43.1566,6538900.0],["2012-05-21",43.3101,43.4432,42.8904,43.3818,4646100.0],["2012-05-22",43.5098,43.9091,43.3613,43.5456,4994900.0],["2012-05-23",43.3767,43.4995,42.9978,43.1719,4938500.0],["2012-05-24",43.2231,43.7709,43.177,43.689,5261700.0],["2012-05-25",43.689,43.9757,43.6429,43.7095,3603300.0],["2012-05-29",43.7351,43.8886,43.474,43.817,3809500.0],["2012-05-30",43.4893,43.7555,43.3306,43.4535,4203500.0],["2012-05-31",43.433,43.648,43.2129,43.2641,5967600.0],["2012-06-01",42.5729,42.8903,42.2146,42.3835,7960100.0],["2012-06-04",42.2965,42.3374,41.6412,41.933,6040300.0],["2012-06-05",41.677,42.0354,41.5183,41.933,4298300.0],["2012-06-06",41.9842,42.5269,41.933,42.5269,4818100.0],["2012-06-07",42.9774,43.0439,42.6958,42.7982,3599800.0],["2012-06-08",42.6958,43.0593,42.6088,42.9876,3821300.0],["2012-06-11",43.2129,43.6071,43.0439,43.1975,14009800.0],["2012-06-12",43.3306,43.7555,43.1719,43.52,4642200.0],["2012-06-13",43.9552,44.5644,43.6173,43.8733,4648300.0],["2012-06-14",44.0217,45.0456,43.9705,44.7129,4914600.0],["2012-06-15",45.02,45.148,44.6361,44.9125,8794800.0],["2012-06-18",44.805,45.3988,44.6924,45.1173,4128500.0],["2012-06-19",45.276,45.5268,45.1019,45.3169,4908700.0],["2012-06-20",45.2965,45.4654,44.9688,45.3118,4612600.0],["2012-06-21",44.8869,45.0661,43.7709,43.8221,9160700.0],["2012-06-22",44.0678,44.3289,43.7965,44.032,7178700.0],["2012-06-25",43.722,43.784,43.3553,43.3863,5044400.0],["2012-06-26",43.4172,43.6239,43.2829,43.4069,4600100.0],["2012-06-27",43.4741,44.0371,43.4741,43.8563,4641300.0],["2012-06-28",43.5774,44.3264,43.4379,44.2283,4093200.0],["2012-06-29",44.8946,45.2511,44.6312,45.0754,6269100.0],["2012-07-02",45.1168,46.0052,45.0444,45.9743,4728400.0],["2012-07-03",45.9123,46.2687,45.7883,46.2274,2487200.0],["2012-07-05",46.0879,46.2687,45.7676,45.9639,3772700.0],["2012-07-06",45.6953,46.2739,45.5507,46.2067,3780700.0],["2012-07-09",46.1344,47.0022,46.0879,46.8059,5976200.0],["2012-07-10",47.0384,47.2088,46.6923,46.8524,4399100.0],["2012-07-11",46.8162,47.0435,46.6148,46.7698,4618800.0],["2012-07-12",46.7543,46.9454,46.434,46.4392,4797900.0],["2012-07-13",46.5322,46.7439,46.3617,46.5993,3507600.0],["2012-07-16",46.5425,47.0074,46.5012,46.9247,4117800.0],["2012-07-17",46.7646,47.0074,46.1034,46.4857,4634100.0],["2012-07-18",46.4392,46.4908,45.9329,46.1861,5162400.0],["2012-07-19",46.2377,46.8679,46.1344,46.2584,6410400.0],["2012-07-20",45.8864,46.1395,45.5558,45.9174,6255300.0],["2012-07-23",45.6178,45.9536,45.344,45.4525,4037100.0],["2012-07-24",45.4009,45.6643,44.9515,45.2976,4915000.0],["2012-07-25",45.3595,45.4939,44.8533,44.8843,4566700.0],["2012-07-26",45.4009,45.9794,45.4009,45.7676,5348600.0],["2012-07-27",45.6746,47.0022,45.3285,46.6458,6680300.0],["2012-07-30",46.4392,47.2089,46.4237,47.1004,4151500.0],["2012-07-31",47.0952,47.4258,46.9299,47.2347,5541000.0],["2012-08-01",47.2398,47.4155,46.62,46.8214,3362100.0],["2012-08-02",46.6458,46.9661,46.2584,46.527,3962700.0],["2012-08-03",47.0952,47.524,46.8679,47.4878,4123300.0],["2012-08-06",47.5239,48.118,47.4206,47.6428,4546100.0],["2012-08-07",47.8649,47.9837,47.1365,47.1727,4299500.0],["2012-08-08",47.1107,47.5291,46.7801,47.4052,3403700.0],["2012-08-09",47.4051,47.5084,47.028,47.2037,2807700.0],["2012-08-10",47.0591,47.7461,47.0384,47.6324,2640000.0],["2012-08-13",47.5136,47.7771,47.3586,47.7461,2418100.0],["2012-08-14",47.7771,48.2885,47.5808,48.1128,4051500.0],["2012-08-15",48.0302,48.1748,47.6634,48.025,4163600.0],["2012-08-16",47.7616,48.2885,47.5653,48.1903,4595400.0],["2012-08-17",48.2885,48.2988,47.901,48.2368,4161600.0],["2012-08-20",48.242,48.3505,48.0354,48.1283,2919500.0],["2012-08-21",48.1128,48.1903,47.3122,47.3741,3779700.0],["2012-08-22",47.2089,47.3122,46.9299,46.9402,3905800.0],["2012-08-23",46.8421,46.9299,45.809,45.8141,6914900.0],["2012-08-24",45.747,46.4857,45.6023,46.3668,5397900.0],["2012-08-27",46.3824,46.744,46.3255,46.5373,2943300.0],["2012-08-28",46.3875,47.1314,46.3772,46.9454,3094500.0],["2012-08-29",47.2553,47.5188,46.8834,46.8937,4027700.0],["2012-08-30",46.9247,46.9867,46.651,46.7749,2666900.0],["2012-08-31",46.9092,47.2967,46.1292,46.1292,6626500.0],["2012-09-04",46.2015,46.465,46.0621,46.2997,3917000.0],["2012-09-05",46.2429,46.4288,45.9743,46.0207,3766600.0],["2012-09-06",46.0311,46.5425,45.9743,46.2222,5497600.0],["2012-09-07",46.1809,46.4288,45.8038,45.8864,4860000.0],["2012-09-10",45.7883,45.8968,45.4422,45.778,4862200.0],["2012-09-11",45.8244,46.0104,45.654,45.654,4193300.0],["2012-09-12",45.7625,45.7625,44.4814,44.7707,8388100.0],["2012-09-13",44.9566,46.7853,44.8378,46.5683,17534600.0],["2012-09-14",46.2842,46.5166,45.8916,46.2222,19859500.0],["2012-09-17",46.1602,46.9609,46.1551,46.8473,18849900.0],["2012-09-18",46.8473,47.4465,46.7543,47.2708,4473800.0],["2012-09-19",47.1624,47.4878,46.9144,47.338,4209700.0],["2012-09-20",47.2708,47.6531,47.2708,47.5911,5467100.0],["2012-09-21",47.6789,47.8287,47.5395,47.5963,6761500.0],["2012-09-24",47.5291,47.6893,47.2657,47.5911,3907400.0],["2012-09-25",47.7006,47.9404,46.955,46.9654,4973400.0],["2012-09-26",46.9707,47.4191,46.8925,47.1375,3910900.0],["2012-09-27",47.2157,47.4555,46.8925,47.2678,3860900.0],["2012-09-28",47.1844,47.1844,46.783,46.8925,5092900.0],["2012-10-01",47.0645,47.5337,46.9237,47.2939,4336200.0],["2012-10-02",47.4973,47.9665,47.4973,47.8883,3879800.0],["2012-10-03",47.9248,48.4566,47.8883,48.3679,3823800.0],["2012-10-04",48.5087,49.0093,48.4827,48.6495,3516700.0],["2012-10-05",48.8789,49.077,48.6964,48.8737,3906800.0],["2012-10-08",48.8528,48.9362,48.5035,48.6703,2944600.0],["2012-10-09",48.3732,48.6078,47.7006,47.7058,4057500.0],["2012-10-10",47.7892,48.1542,47.2887,47.3304,3794600.0],["2012-10-11",47.8831,47.8831,47.247,47.3617,4422300.0],["2012-10-12",47.6954,48.3732,47.638,47.8101,3617300.0],["2012-10-15",48.0447,48.1281,47.7058,47.9978,4761400.0],["2012-10-16",48.222,48.3836,47.9352,48.2376,2996300.0],["2012-10-17",48.076,48.394,47.8779,47.8883,4829300.0],["2012-10-18",46.4441,47.1114,45.8601,45.881,8848900.0],["2012-10-19",45.9644,46.6996,45.881,45.9436,7140900.0],["2012-10-22",46.027,46.6161,45.9331,46.5066,4386700.0],["2012-10-23",46.1469,46.1469,45.5682,45.8341,4171500.0],["2012-10-24",45.7767,46.1052,45.6255,45.7402,3948800.0],["2012-10-25",46.0478,46.173,45.636,45.7402,3710500.0],["2012-10-26",45.8549,46.3867,45.6099,46.027,4375000.0],["2012-10-31",46.5275,46.663,46.0165,46.173,5379100.0],["2012-11-01",46.3867,46.6266,45.6516,45.6672,5298000.0],["2012-11-02",45.6985,46.1261,45.2919,45.3231,9707000.0],["2012-11-05",45.1563,45.5942,44.661,45.2501,4741200.0],["2012-11-06",45.3596,45.808,45.3179,45.563,4059800.0],["2012-11-07",45.443,45.6672,45.0155,45.0207,5175400.0],["2012-11-08",45.0572,45.4743,44.588,44.6036,4271600.0],["2012-11-09",44.197,45.0885,44.0718,44.5359,3982600.0],["2012-11-12",44.4837,44.9477,44.2647,44.3065,3493200.0],["2012-11-13",44.1031,44.6036,43.978,44.0145,5288800.0],["2012-11-14",44.004,44.4055,42.8779,42.9561,8158500.0],["2012-11-15",42.857,43.8111,42.8049,43.7798,7166800.0],["2012-11-16",43.905,44.4211,43.7381,44.2804,6501000.0],["2012-11-19",44.6245,45.2866,44.5984,45.2866,5035500.0],["2012-11-20",45.3231,45.9488,45.2866,45.9331,5853300.0],["2012-11-21",45.9748,46.3398,45.8862,46.2564,3296700.0],["2012-11-23",46.4024,47.1479,46.3502,47.1375,2169500.0],["2012-11-26",46.8403,46.9237,46.4754,46.856,3384100.0],["2012-11-27",47.1949,47.1949,46.4389,46.4701,4474400.0],["2012-11-28",46.4024,46.9446,46.0113,46.8768,5520800.0],["2012-11-29",46.9081,47.3617,46.6578,47.0958,5658300.0],["2012-11-30",46.8872,47.1323,46.6943,46.8612,7562500.0],["2012-12-03",46.929,47.1792,46.783,46.8195,3848200.0],["2012-12-04",46.8247,46.8977,46.3763,46.3763,4145400.0],["2012-12-05",46.4389,46.6213,45.9748,46.1573,6070300.0],["2012-12-06",46.2199,46.6995,46.0791,46.2303,4198900.0],["2012-12-07",46.2303,46.7673,46.2303,46.6474,3897500.0],["2012-12-10",46.4858,46.9029,46.3971,46.4389,3619300.0],["2012-12-11",46.6578,46.7778,45.9696,46.1208,4918500.0],["2012-12-12",46.3502,46.7673,46.1469,46.2877,4600700.0],["2012-12-13",46.2407,46.5066,45.8341,45.9853,3898500.0],["2012-12-14",45.6255,46.0374,45.6255,45.7507,4875800.0],["2012-12-17",45.8549,46.126,45.417,45.563,5717300.0],["2012-12-18",45.5056,45.5942,44.515,45.1041,8176600.0],["2012-12-19",45.1094,45.2345,44.1188,44.1344,9307000.0],["2012-12-20",44.0452,44.6346,43.7061,44.5981,7770400.0],["2012-12-21",44.4364,44.7337,43.8678,44.3112,10896300.0],["2012-12-24",43.6507,43.9953,43.6507,43.7238,2435100.0],["2012-12-26",43.7708,43.7812,43.2382,43.3113,3509600.0],["2012-12-27",43.4105,43.823,43.2904,43.7395,5230400.0],["2012-12-28",43.4419,43.8544,43.1286,43.1547,3911100.0],["2012-12-31",43.1912,43.7238,43.045,43.6716,5705000.0],["2013-01-02",44.225,45.3059,44.0319,45.2902,6499100.0],["2013-01-03",45.3947,45.5931,44.5906,44.8307,5817000.0],["2013-01-04",44.9038,45.2432,44.836,45.1753,4205800.0],["2013-01-07",44.9926,45.2693,44.8568,45.0344,3980800.0],["2013-01-08",45.0187,45.1962,44.8882,44.9508,4426100.0],["2013-01-09",45.0866,45.2485,44.648,44.8151,4776300.0],["2013-01-10",45.1023,45.5774,45.0709,45.5774,5312800.0],["2013-01-11",46.2249,46.9036,46.2249,46.5904,8106000.0],["2013-01-14",46.6478,46.8149,46.3502,46.5068,4521100.0],["2013-01-15",46.2875,46.6321,46.2353,46.4285,4439700.0],["2013-01-16",46.1779,46.3554,45.8959,46.1257,3400400.0],["2013-01-17",46.2927,46.6739,46.1935,46.5433,4568300.0],["2013-01-18",46.6843,46.982,46.418,46.982,5443600.0],["2013-01-22",46.9558,47.1438,46.6008,47.0081,5937000.0],["2013-01-23",46.8514,46.9924,46.2301,46.3867,4865200.0],["2013-01-24",46.5329,46.9924,46.345,46.8671,4403600.0],["2013-01-25",46.9036,46.9924,46.4703,46.6895,4499700.0],["2013-01-28",46.6321,46.6791,46.4076,46.4703,4549700.0],["2013-01-29",46.2823,46.7626,46.2353,46.4232,4972700.0],["2013-01-30",46.1779,46.2979,45.6348,45.7654,6468300.0],["2013-01-31",45.8489,46.4807,45.7654,46.0317,5045200.0],["2013-02-01",46.4285,46.4546,45.7706,46.016,5420400.0],["2013-02-04",45.7027,45.9742,45.3216,45.5983,5808700.0],["2013-02-05",45.6505,46.0212,45.5878,45.9272,4546200.0],["2013-02-06",45.8176,45.9063,45.6139,45.7863,3920500.0],["2013-02-07",45.5043,46.9924,45.3477,46.8984,7478500.0],["2013-02-08",46.8044,47.4362,46.8044,47.2274,4366500.0],["2013-02-11",47.2013,47.4206,47.1177,47.1752,3283400.0],["2013-02-12",47.3213,47.3736,46.9976,47.0655,3638500.0],["2013-02-13",47.2169,47.7599,47.2169,47.5093,3852800.0],["2013-02-14",47.4414,47.5093,46.9141,46.9976,5268700.0],["2013-02-15",47.0237,47.5145,46.6791,46.9872,5235600.0],["2013-02-19",47.1856,47.7234,47.0394,47.6764,4428500.0],["2013-02-20",47.6607,48.4492,47.384,48.0837,4866700.0],["2013-02-21",47.833,48.8773,47.6973,48.6267,5990900.0],["2013-02-22",48.6737,48.8094,48.3656,48.7781,4070600.0],["2013-02-25",48.705,48.8564,47.8017,47.8069,6398900.0],["2013-02-26",48.0523,48.3447,47.5981,47.8278,5150100.0],["2013-02-27",47.7025,47.9427,47.3736,47.7391,4801300.0],["2013-02-28",47.8696,48.1672,47.7129,47.9061,6038900.0],["2013-03-01",47.8748,48.3865,47.5876,47.7443,4554100.0],["2013-03-04",47.7652,48.3343,47.7599,48.2246,4116200.0],["2013-03-05",48.2977,48.517,47.9949,48.1829,4552800.0],["2013-03-06",48.2142,48.3656,47.7286,47.8278,4083800.0],["2013-03-07",47.7234,48.0158,47.7234,47.9375,3178600.0],["2013-03-08",47.9688,47.9949,47.4675,47.572,3946700.0],["2013-03-11",47.4623,47.8017,47.4205,47.6242,3249400.0],["2013-03-12",47.7129,47.7338,47.149,47.4571,4420000.0],["2013-03-13",47.431,47.4623,47.0133,47.2796,4122500.0],["2013-03-14",47.478,47.8278,47.4258,47.6764,5079000.0],["2013-03-15",47.5041,47.8435,47.1177,47.7077,9899400.0],["2013-03-18",47.2743,47.478,47.1229,47.1804,4503000.0],["2013-03-19",47.3004,47.6294,47.1438,47.4153,3717900.0],["2013-03-20",47.5145,47.8852,47.5093,47.7338,4184500.0],["2013-03-21",47.5772,47.7965,47.4519,47.5406,4008600.0],["2013-03-22",47.5145,48.021,47.4362,47.8383,13665900.0],["2013-03-25",48.0314,48.3656,47.9218,48.0314,14448600.0],["2013-03-26",48.2423,48.3845,47.9524,48.3582,4675200.0],["2013-03-27",48.1105,48.822,48.0841,48.4847,4168300.0],["2013-03-28",48.5058,48.9801,48.4583,48.8588,4424700.0],["2013-04-01",48.8747,48.9116,48.5216,48.8957,2946600.0],["2013-04-02",49.0381,49.7759,48.959,49.7548,4619000.0],["2013-04-03",49.8443,50.2343,49.5756,49.7284,6293500.0],["2013-04-04",49.9287,50.2027,49.7231,49.818,3820000.0],["2013-04-05",49.428,49.5387,48.6586,48.8641,5033400.0],["2013-04-08",48.9801,49.7969,48.9063,49.7706,3674300.0],["2013-04-09",49.9445,50.1184,49.5703,49.8233,3295400.0],["2013-04-10",50.0077,50.287,49.6652,50.2027,3744500.0],["2013-04-11",50.2396,50.6296,50.0815,50.3819,3718300.0],["2013-04-12",50.4188,50.9089,50.2238,50.8246,3944500.0],["2013-04-15",50.5611,50.6823,49.5861,49.5966,5015900.0],["2013-04-16",49.7811,50.1869,49.3964,50.0499,5630000.0],["2013-04-17",49.8391,49.9181,49.2857,49.5598,4342800.0],["2013-04-18",48.4847,48.8114,47.7996,48.3213,8277400.0],["2013-04-19",48.4531,48.8009,48.2212,48.4583,5951000.0],["2013-04-22",48.432,48.9853,48.3107,48.9168,4176900.0],["2013-04-23",49.1592,49.4754,48.4847,49.3279,4274000.0],["2013-04-24",49.4175,50.0341,49.349,49.565,5209100.0],["2013-04-25",49.7864,49.9656,49.6493,49.876,3363200.0],["2013-04-26",49.9445,50.4451,49.8918,50.2291,4369700.0],["2013-04-29",50.2291,50.6559,50.0446,50.5716,3802700.0],["2013-04-30",50.5031,50.54,50.0973,50.3766,3716400.0],["2013-05-01",50.2343,50.9774,50.1816,50.4188,5123100.0],["2013-05-02",50.5295,50.6138,49.8233,50.071,5691600.0],["2013-05-03",50.3081,50.3819,49.565,49.6757,5661500.0],["2013-05-06",49.4228,49.5809,48.9326,49.0697,6189600.0],["2013-05-07",49.0749,49.4807,49.0117,49.3332,4977600.0],["2013-05-08",49.3542,49.8338,49.2594,49.8075,4239000.0],["2013-05-09",49.739,49.8233,49.2383,49.3859,3770900.0],["2013-05-10",49.5123,49.5914,49.0117,49.1803,5357900.0],["2013-05-13",49.096,49.8233,49.0275,49.5598,4749300.0],["2013-05-14",49.5229,50.0868,49.4544,50.0446,4634400.0],["2013-05-15",50.0973,50.7561,50.0499,50.7508,5042600.0],["2013-05-16",50.4926,50.7613,50.1974,50.2976,5138800.0],["2013-05-17",50.345,50.598,50.0446,50.4241,5141000.0],["2013-05-20",50.4241,50.461,49.934,50.0657,3855300.0],["2013-05-21",50.0341,50.0499,49.3753,49.7495,5202400.0],["2013-05-22",49.5071,50.2396,49.4069,49.5229,7011900.0],["2013-05-23",49.2225,49.8549,49.1698,49.7021,5458000.0],["2013-05-24",49.4649,49.7653,49.1856,49.6019,3815700.0],["2013-05-28",50.0077,50.3819,49.096,49.2014,6276300.0],["2013-05-29",48.8378,48.8747,48.1948,48.6164,6789000.0],["2013-05-30",48.6164,48.9643,48.4952,48.706,4373900.0],["2013-05-31",48.4689,48.7851,47.8997,47.9102,7408600.0],["2013-06-03",47.9313,48.8325,47.5361,48.6849,6554000.0],["2013-06-04",48.6849,48.9168,48.179,48.4267,4728500.0],["2013-06-05",48.3055,48.3371,47.6467,47.6784,4480200.0],["2013-06-06",47.5097,48.4847,47.1303,48.4847,9930500.0],["2013-06-07",48.8272,49.0486,47.9946,48.5321,5650600.0],["2013-06-10",48.6217,48.8694,48.1737,48.2897,3888200.0],["2013-06-11",48.0051,48.6586,47.8786,48.0789,3648100.0],["2013-06-12",48.3266,48.5637,48.0104,48.3002,4194800.0],["2013-06-13",48.3477,48.8905,48.1474,48.7903,3899900.0],["2013-06-14",48.6533,49.1013,48.4689,48.5479,3811100.0],["2013-06-17",48.7113,49.0117,48.3898,48.7324,4584500.0],["2013-06-18",48.7535,48.9484,48.4531,48.8272,2888100.0],["2013-06-19",48.8694,49.0802,47.5677,47.5677,4843400.0],["2013-06-20",47.3569,47.3569,45.4966,45.6547,9511400.0],["2013-06-21",46.1026,46.6085,45.6652,46.0921,11088400.0],["2013-06-24",45.6441,46.3925,45.349,45.7706,6824800.0],["2013-06-25",46.0739,46.2709,45.7972,46.0367,6387200.0],["2013-06-26",46.3667,47.0532,46.2709,46.5902,6448100.0],["2013-06-27",47.0319,47.3459,46.67,46.7179,5276500.0],["2013-06-28",46.5689,47.0053,46.0686,46.1006,11121000.0],["2013-07-01",46.3613,46.8137,46.3613,46.5849,5338100.0],["2013-07-02",46.5104,47.0373,46.3294,46.6008,4775900.0],["2013-07-03",46.3454,46.9308,46.1964,46.702,2070400.0],["2013-07-05",46.8989,46.9681,46.0793,46.5742,3039500.0],["2013-07-08",46.8403,47.4311,46.7179,47.1384,4373500.0],["2013-07-09",47.5163,47.8462,47.33,47.463,4290500.0],["2013-07-10",47.4843,47.8516,46.9521,47.0639,5005700.0],["2013-07-11",47.8143,48.4742,47.7185,48.0804,5808600.0],["2013-07-12",48.4264,48.6446,47.3885,47.7398,4957000.0],["2013-07-15",47.7291,47.9952,47.479,47.6919,3612400.0],["2013-07-16",47.644,48.2986,47.5322,47.8728,4933700.0],["2013-07-17",48.0378,48.2454,47.7451,47.7451,4354200.0],["2013-07-18",46.984,48.0059,46.6487,47.5003,6148200.0],["2013-07-19",47.5322,47.628,47.0745,47.1597,5242400.0],["2013-07-22",47.3672,47.9527,47.1384,47.4896,4326700.0],["2013-07-23",47.4737,47.7292,47.1437,47.2502,4164800.0],["2013-07-24",47.2821,47.33,46.7765,47.1224,5171600.0],["2013-07-25",46.8829,47.7238,46.8829,47.4843,3956400.0],["2013-07-26",47.1969,47.3619,46.686,47.3034,3825700.0],["2013-07-29",47.1543,47.4417,47.0213,47.1916,3250200.0],["2013-07-30",47.4205,47.6014,47.1916,47.4577,3672200.0],["2013-07-31",47.4418,47.8675,47.2768,47.463,5371200.0],["2013-08-01",47.6919,47.8462,47.5642,47.7451,5262700.0],["2013-08-02",47.5748,47.7664,47.4258,47.6812,3507000.0],["2013-08-05",47.5748,47.6653,47.2129,47.4843,2791100.0],["2013-08-06",47.3725,47.4577,47.133,47.2448,4230000.0],["2013-08-07",47.181,47.181,46.7711,46.9468,4218900.0],["2013-08-08",47.1118,47.793,47.0532,47.5588,4193400.0],["2013-08-09",47.5535,47.6706,47.0639,47.2076,3338200.0],["2013-08-12",46.9468,47.2235,46.835,46.9947,2918500.0],["2013-08-13",46.9468,47.149,46.6115,47.0106,3035900.0],["2013-08-14",47.1118,47.3566,46.7339,46.9308,2942200.0],["2013-08-15",46.7233,46.851,46.2762,46.3773,3630400.0],["2013-08-16",46.1431,46.3826,45.5577,45.6375,4711100.0],["2013-08-19",45.5577,45.6642,45.2703,45.3235,4447100.0],["2013-08-20",45.3555,45.3661,44.802,44.8179,5963200.0],["2013-08-21",44.7753,45.1372,44.5305,44.5837,7091700.0],["2013-08-22",44.5678,44.9031,44.5678,44.7966,4718800.0],["2013-08-23",44.8924,45.579,44.8498,45.4353,4331400.0],["2013-08-26",45.5045,45.5843,44.9244,44.9244,3420100.0],["2013-08-27",44.7008,45.0201,44.456,44.7647,5002600.0],["2013-08-28",44.5837,44.605,44.1207,44.1473,6096300.0],["2013-08-29",44.1899,44.9297,44.0994,44.6423,4510700.0],["2013-08-30",44.5305,44.7062,44.2538,44.4081,4386000.0],["2013-09-03",44.6157,44.9137,44.2591,44.3868,4725500.0],["2013-09-04",44.323,44.8711,44.2804,44.6263,3708000.0],["2013-09-05",44.6849,45.1053,44.5412,44.7594,4310700.0],["2013-09-06",44.9084,45.0361,44.472,44.8073,3574500.0],["2013-09-09",44.9244,44.9829,44.5625,44.9776,3965200.0],["2013-09-10",45.1266,45.1905,44.7274,44.8286,4462500.0],["2013-09-11",45.0734,46.0793,45.0308,46.0686,5591800.0],["2013-09-12",46.0899,46.1591,45.76,45.9196,4237800.0],["2013-09-13",46.0314,46.7711,46.0314,46.7179,4455700.0],["2013-09-16",47.1969,47.4098,46.6913,46.7552,4262900.0],["2013-09-17",46.7126,47.0213,46.686,46.9521,4154100.0],["2013-09-18",47.0,48.0165,46.7445,47.8728,5829800.0],["2013-09-19",47.942,48.5647,47.8409,48.1868,4761800.0],["2013-09-20",48.2507,48.4104,48.091,48.1496,20793500.0],["2013-09-23",47.9633,47.9846,47.5056,47.7664,13825500.0],["2013-09-24",47.5943,47.6266,46.9381,47.0134,5731000.0],["2013-09-25",47.008,47.1156,46.5562,46.7445,3990000.0],["2013-09-26",46.8037,47.1801,46.6692,47.164,3597600.0],["2013-09-27",46.9327,47.0403,46.6423,46.9704,3319400.0],["2013-09-30",46.6423,46.9058,46.4056,46.5724,4288500.0],["2013-10-01",46.6477,47.0242,46.5347,46.9919,3538600.0],["2013-10-02",46.7821,47.207,46.5616,47.1801,4335900.0],["2013-10-03",47.0833,47.3039,46.6853,47.0564,3987700.0],["2013-10-04",47.0296,47.164,46.6531,46.8144,3600100.0],["2013-10-07",46.5939,46.9327,46.5078,46.567,3728500.0],["2013-10-08",46.4809,46.809,46.2012,46.2228,4643400.0],["2013-10-09",46.2981,46.4809,45.2654,45.2654,7307300.0],["2013-10-10",45.6096,46.3626,45.6096,46.3411,5831400.0],["2013-10-11",46.411,46.6369,45.5612,45.7333,5988600.0],["2013-10-14",45.5505,46.8198,45.5343,46.6262,4534500.0],["2013-10-15",46.5562,46.5562,45.9323,45.9861,4978700.0],["2013-10-16",46.2281,46.3895,45.9323,46.3034,4808700.0],["2013-10-17",46.1636,47.0618,46.1421,46.7337,6286300.0],["2013-10-18",46.7122,46.922,46.3142,46.7552,5654300.0],["2013-10-21",46.5993,46.7768,46.4594,46.7122,3437900.0],["2013-10-22",46.6692,47.2877,46.368,47.2124,5247600.0],["2013-10-23",47.008,47.7718,46.9489,47.3953,4229100.0],["2013-10-24",47.6803,47.9815,47.3361,47.4275,5116000.0],["2013-10-25",47.207,47.6803,47.164,47.6534,4610000.0],["2013-10-28",47.7234,48.6108,47.605,48.3527,5250800.0],["2013-10-29",48.4602,48.6754,48.0837,48.6001,4294300.0],["2013-10-30",48.7238,48.7614,48.0353,48.0515,3723500.0],["2013-10-31",47.9923,48.4602,47.761,47.9331,5339800.0],["2013-11-01",48.0622,48.4871,47.9761,48.2773,4094500.0],["2013-11-04",48.4871,48.5947,48.1859,48.5409,3589200.0],["2013-11-05",48.4441,48.67,48.315,48.4763,3085100.0],["2013-11-06",48.6431,49.0733,48.557,48.9496,3902600.0],["2013-11-07",48.9658,49.0788,48.1859,48.3903,5184400.0],["2013-11-08",48.2666,48.2935,47.7126,48.0891,4972600.0],["2013-11-11",48.0622,48.9282,48.0031,48.2612,3417700.0],["2013-11-12",48.1967,48.2773,47.7771,48.272,3910100.0],["2013-11-13",48.0837,48.7937,48.0622,48.7399,3723300.0],["2013-11-14",48.7668,49.0734,48.7238,48.7829,3765700.0],["2013-11-15",48.7023,49.1594,48.6646,49.1379,4089300.0],["2013-11-18",49.1164,49.38,49.1164,49.2885,3463800.0],["2013-11-19",49.1863,49.31,48.9658,49.1971,3162500.0],["2013-11-20",49.2293,49.3799,47.6534,48.0299,10067500.0],["2013-11-21",46.9758,47.3092,45.6634,46.5778,15638000.0],["2013-11-22",46.6746,46.9489,46.4056,46.766,7114700.0],["2013-11-25",46.8682,46.8897,46.368,46.411,4688400.0],["2013-11-26",46.3196,46.454,45.6419,45.9753,8403300.0],["2013-11-27",45.9538,46.1313,45.8517,45.9861,3626400.0],["2013-11-29",46.1206,46.2604,45.8785,46.0076,2990400.0],["2013-12-02",45.8947,46.0937,45.7172,45.7548,3904000.0],["2013-12-03",45.6365,46.126,45.6365,46.126,5200800.0],["2013-12-04",45.8893,46.2766,45.7226,46.2066,4495400.0],["2013-12-05",46.0883,46.3034,45.7763,45.9915,5591800.0],["2013-12-06",46.4218,46.5509,46.0399,46.1636,4844800.0],["2013-12-09",46.2766,46.4917,46.0345,46.4433,4597600.0],["2013-12-10",46.3895,46.5186,45.9216,46.1421,4756300.0],["2013-12-11",46.2604,46.411,45.9915,46.212,5352100.0],["2013-12-12",46.1098,46.1744,45.8301,45.8893,4616800.0],["2013-12-13",45.9592,46.0291,45.6634,45.8463,3650000.0],["2013-12-16",45.8624,45.8624,45.5128,45.5827,5500600.0],["2013-12-17",45.5612,45.6419,45.3515,45.5289,5663200.0],["2013-12-18",45.7118,46.0184,45.0771,45.9753,6874300.0],["2013-12-19",45.8947,46.0829,45.6204,45.9753,5667300.0],["2013-12-20",46.013,46.1797,45.8839,45.9969,9643600.0],["2013-12-23",46.1383,46.4374,45.8609,46.3612,4166600.0],["2013-12-24",46.2742,46.7637,46.2307,46.4591,1909600.0],["2013-12-26",46.4863,46.8452,46.4591,46.7745,2624000.0],["2013-12-27",46.8779,47.2749,46.8181,47.1715,3046000.0],["2013-12-30",47.0791,47.2531,46.6821,47.0954,3908300.0],["2013-12-31",47.1117,47.4978,46.9975,47.3836,3799000.0],["2014-01-02",47.3129,47.4217,46.6331,46.78,3748000.0],["2014-01-03",46.905,47.041,46.5026,46.5135,3847000.0],["2014-01-06",46.5244,46.5353,45.9806,46.1872,5323900.0],["2014-01-07",46.2905,46.5896,45.9697,46.0513,7502500.0],["2014-01-08",45.9534,46.0132,45.0996,45.2845,10906300.0],["2014-01-09",45.2736,45.4802,44.9255,45.3062,6690100.0],["2014-01-10",45.6597,45.7087,44.8168,44.9038,9047600.0],["2014-01-13",44.8331,45.1159,44.7406,44.8385,6999000.0],["2014-01-14",44.9962,45.1376,44.7624,44.8385,6103200.0],["2014-01-15",44.8385,45.3008,44.7841,45.1811,5525800.0],["2014-01-16",45.1159,45.9806,44.931,45.9642,6866200.0],["2014-01-17",45.7522,45.8229,45.2464,45.3171,6171600.0],["2014-01-21",45.8555,45.9751,45.3606,45.676,4528100.0],["2014-01-22",45.638,45.9044,45.3824,45.7848,3401900.0],["2014-01-23",45.4694,45.9044,45.1376,45.4313,4534300.0],["2014-01-24",45.1159,45.2355,44.3219,44.3219,8040200.0],["2014-01-27",44.3926,44.5177,43.9249,43.9303,5444200.0],["2014-01-28",43.9902,44.0554,43.7835,43.9467,5951100.0],["2014-01-29",43.7617,43.7617,42.598,43.2016,10371500.0],["2014-01-30",43.294,43.3974,42.9242,43.0113,7011600.0],["2014-01-31",42.5871,42.9351,41.978,42.4946,8001800.0],["2014-02-03",42.4674,42.5218,40.9393,40.9991,9837000.0],["2014-02-04",41.2493,41.9997,41.097,41.8094,7917900.0],["2014-02-05",41.6354,41.9182,41.3635,41.8203,7038800.0],["2014-02-06",41.8094,42.8481,41.6898,42.4783,8400900.0],["2014-02-07",42.598,43.6639,42.5109,43.6421,8628100.0],["2014-02-10",43.479,43.5605,42.6578,42.859,6526000.0],["2014-02-11",42.7502,43.2342,42.4239,43.2125,6011300.0],["2014-02-12",43.3104,43.3212,42.5871,42.6578,5160000.0],["2014-02-13",42.5545,43.1363,42.1738,43.0928,4595200.0],["2014-02-14",43.1309,43.8053,42.8971,43.7183,6641400.0],["2014-02-18",43.6203,44.0173,43.5061,43.5116,5987900.0],["2014-02-19",43.3811,43.6095,43.2342,43.2886,4469700.0],["2014-02-20",43.3049,43.5877,43.0983,43.3484,4545900.0],["2014-02-21",43.3104,43.4735,42.9079,42.946,5425100.0],["2014-02-24",42.8481,43.3104,42.7013,43.0548,5043600.0],["2014-02-25",43.1799,43.5551,43.1418,43.4681,5361500.0],["2014-02-26",43.5333,43.5497,42.9188,43.2342,5278200.0],["2014-02-27",43.2342,44.1261,43.1527,43.9303,5974200.0],["2014-02-28",44.137,44.3763,43.7835,44.001,4569000.0],["2014-03-03",43.6421,44.0337,43.3811,43.7509,5289900.0],["2014-03-04",44.05,44.5177,44.0445,44.3654,5595700.0],["2014-03-05",44.5231,44.5285,43.9249,44.088,3844300.0],["2014-03-06",44.1587,44.3219,43.9358,44.001,5150000.0],["2014-03-07",44.0608,44.0717,43.082,43.691,5384600.0],["2014-03-10",43.6802,43.8161,43.5279,43.74,4571400.0],["2014-03-11",43.8433,43.9684,43.0439,43.2451,5318200.0],["2014-03-12",43.0439,43.207,42.8481,43.0548,4363900.0],["2014-03-13",43.1853,43.4463,42.9949,43.0874,4285700.0],["2014-03-14",43.0983,43.7672,43.0602,43.4463,4814700.0],["2014-03-17",43.5116,43.8759,43.5061,43.6584,4453800.0],["2014-03-18",43.6584,44.001,43.5823,43.7617,3698700.0],["2014-03-19",43.7617,44.1587,43.1853,43.3213,4961100.0],["2014-03-20",43.3049,43.7563,43.207,43.74,4402700.0],["2014-03-21",44.0989,44.2947,43.7998,44.05,10868500.0],["2014-03-24",44.1152,44.1533,43.6747,43.7346,5277300.0],["2014-03-25",43.8446,44.2188,43.8391,44.1307,4736800.0],["2014-03-26",44.1197,44.593,44.1197,44.2518,4872200.0],["2014-03-27",44.1583,44.2573,43.9822,44.0592,4652800.0],["2014-03-28",44.1363,44.582,44.1032,44.582,4106000.0],["2014-03-31",44.6975,45.0937,44.5875,45.0497,6300400.0],["2014-04-01",44.9781,45.3028,44.9561,45.2368,5297200.0],["2014-04-02",45.2973,45.3963,45.2093,45.3743,4265000.0],["2014-04-03",45.4129,45.4954,45.1212,45.2753,3642600.0],["2014-04-04",45.633,45.754,45.4073,45.5669,5710300.0],["2014-04-07",45.5394,45.8475,45.5229,45.6109,5229900.0],["2014-04-08",45.655,46.3538,45.655,46.1227,5546700.0],["2014-04-09",46.1997,46.2327,45.82,46.1557,3845000.0],["2014-04-10",46.2658,46.7555,45.8696,45.9576,6411300.0],["2014-04-11",45.8695,46.2162,45.5119,45.7485,5563000.0],["2014-04-14",46.0291,46.4803,45.8695,46.3153,4928000.0],["2014-04-15",46.2712,46.4859,45.9741,46.4308,4872600.0],["2014-04-16",46.6344,46.6729,46.2767,46.6564,5248400.0],["2014-04-17",46.0126,46.2492,45.1872,45.754,7858500.0],["2014-04-21",45.6605,46.0071,45.3963,45.9466,3709400.0],["2014-04-22",45.8641,46.1612,45.6495,45.9686,3728000.0],["2014-04-23",45.9411,46.1887,45.809,45.8641,3745500.0],["2014-04-24",45.7815,46.2272,45.677,45.9411,3697000.0],["2014-04-25",45.8916,46.3318,45.8916,46.2823,4375200.0],["2014-04-28",46.5409,47.1131,46.4803,46.761,7172000.0],["2014-04-29",46.761,47.2287,46.7004,46.8765,4488500.0],["2014-04-30",46.7775,47.0966,46.6564,47.0086,4974100.0],["2014-05-01",47.0416,47.3002,46.8875,47.1681,3504500.0],["2014-05-02",47.1957,47.1957,46.8545,46.9811,3596100.0],["2014-05-05",46.783,47.0526,46.6729,46.9591,2328300.0],["2014-05-06",46.871,47.0746,46.772,46.926,3258100.0],["2014-05-07",46.9316,47.2837,46.8325,47.2122,3605000.0],["2014-05-08",47.1627,47.5313,46.882,47.4378,3510800.0],["2014-05-09",47.3387,47.6084,47.2892,47.5423,2863700.0],["2014-05-12",47.7734,47.8175,47.2617,47.3938,3232800.0],["2014-05-13",47.4763,47.4983,47.1186,47.2837,3710200.0],["2014-05-14",47.2727,47.4708,47.0966,47.1847,3195000.0],["2014-05-15",47.2122,47.4268,46.8545,46.9536,4108200.0],["2014-05-16",46.8985,47.3112,46.882,47.1957,6359700.0],["2014-05-19",47.1682,47.2122,46.9591,47.1792,2706100.0],["2014-05-20",47.0361,47.0471,46.783,46.893,3396700.0],["2014-05-21",46.8876,47.5974,46.7335,47.4048,4995100.0],["2014-05-22",47.4213,47.7239,47.2507,47.4818,4631100.0],["2014-05-23",47.3993,47.8175,47.3883,47.6359,3790800.0],["2014-05-27",47.6139,47.9605,47.4433,47.823,4153800.0],["2014-05-28",47.8065,48.1476,47.5864,48.0651,4278900.0],["2014-05-29",48.2137,48.8079,48.0816,48.6264,4782200.0],["2014-05-30",48.5603,48.863,48.4503,48.7199,4173100.0],["2014-06-02",48.6043,48.8299,48.4503,48.5988,3233900.0],["2014-06-03",48.5603,48.6924,48.2137,48.3622,3073000.0],["2014-06-04",48.2962,48.5383,48.1861,48.4062,2517400.0],["2014-06-05",48.4228,48.5108,48.2412,48.3677,3347300.0],["2014-06-06",48.4227,48.7309,48.3677,48.6043,2543600.0],["2014-06-09",48.4282,48.6814,48.3182,48.6043,2864400.0],["2014-06-10",48.3622,48.7364,48.3182,48.6374,3476500.0],["2014-06-11",48.5108,48.83,48.5108,48.6649,3261400.0],["2014-06-12",48.5383,48.8134,48.4613,48.5548,3950000.0],["2014-06-13",48.5163,48.7694,48.3567,48.6704,3162800.0],["2014-06-16",48.6264,49.1711,48.4613,48.9895,4550100.0],["2014-06-17",48.852,48.973,48.6484,48.8299,4217400.0],["2014-06-18",48.874,49.5068,48.6649,49.4572,4837600.0],["2014-06-19",49.5068,50.3322,49.4738,50.2606,7145000.0],["2014-06-20",50.2881,50.4202,49.9525,50.1506,9003100.0],["2014-06-23",50.1561,50.2056,49.6718,49.7599,5492400.0],["2014-06-24",49.5541,50.0101,49.3373,49.6932,5337600.0],["2014-06-25",49.6542,49.6542,49.0871,49.4263,4663400.0],["2014-06-26",48.2641,48.3253,47.8082,48.0918,10749000.0],["2014-06-27",47.9138,47.9138,46.735,47.1799,16140800.0],["2014-06-30",47.0575,47.2077,46.7962,46.8796,8020400.0],["2014-07-01",46.9019,47.0075,46.635,46.824,6615400.0],["2014-07-02",46.824,47.3189,46.6127,47.1854,4335400.0],["2014-07-03",47.1298,47.8694,47.1131,47.6469,3562500.0],["2014-07-07",47.5858,48.0695,47.519,47.8638,4229900.0],["2014-07-08",47.8916,48.1863,47.786,47.9806,3726100.0],["2014-07-09",48.1029,48.2919,47.7192,47.836,3188000.0],["2014-07-10",47.6025,47.8415,47.1965,47.2077,5465500.0],["2014-07-11",47.5969,47.8638,47.1743,47.4912,4861300.0],["2014-07-14",47.7748,47.9639,47.6803,47.7915,3470200.0],["2014-07-15",47.5802,47.6025,46.9741,47.0353,5770400.0],["2014-07-16",47.2577,47.5691,46.9797,47.0965,6244300.0],["2014-07-17",47.0297,48.1807,46.9964,47.0131,5932700.0],["2014-07-18",47.2688,47.9027,47.2077,47.8304,4563900.0],["2014-07-21",47.4245,47.697,47.3745,47.5802,3273300.0],["2014-07-22",47.6303,47.7581,47.4078,47.4746,2741900.0],["2014-07-23",47.558,47.6692,47.2466,47.3078,2750300.0],["2014-07-24",47.4245,47.697,47.4023,47.5635,3703000.0],["2014-07-25",47.4412,47.558,47.0242,47.1799,2715100.0],["2014-07-28",47.2521,47.2521,46.7628,46.9741,3053900.0],["2014-07-29",46.9853,47.4746,46.9853,47.0687,2677200.0],["2014-07-30",47.1076,47.3022,46.229,46.2568,4670900.0],["2014-07-31",46.1289,46.1456,45.5951,45.6007,4633400.0],["2014-08-01",45.5952,45.9232,45.4395,45.5396,3956500.0],["2014-08-04",45.4839,45.7786,45.3171,45.6674,3293400.0],["2014-08-05",45.5118,45.7397,45.1448,45.3616,3710200.0],["2014-08-06",45.3672,46.6794,45.3672,46.4181,5053700.0],["2014-08-07",46.457,46.6516,45.8065,45.9899,4445100.0],["2014-08-08",46.04,46.6794,45.9288,46.6183,3809400.0],["2014-08-11",46.6905,47.241,46.5682,46.9018,3414500.0],["2014-08-12",46.774,46.8518,46.5627,46.8073,2196300.0],["2014-08-13",46.9519,47.1632,46.8351,46.9686,2355600.0],["2014-08-14",46.9797,47.2577,46.9686,47.2243,1795900.0],["2014-08-15",47.3189,47.3578,46.6072,46.9853,4226900.0],["2014-08-18",47.102,47.3189,47.0575,47.2577,3080800.0],["2014-08-19",47.3189,47.5246,47.0575,47.4746,2272800.0],["2014-08-20",47.3801,47.469,47.0409,47.3133,2441400.0],["2014-08-21",47.3912,47.6469,47.33,47.3467,2183800.0],["2014-08-22",47.1632,47.3912,46.8184,46.8963,3774400.0],["2014-08-25",47.2243,47.5635,47.2243,47.3689,2858700.0],["2014-08-26",47.3967,47.5191,47.1687,47.4078,2466200.0],["2014-08-27",47.3355,47.4245,47.1687,47.4023,2094300.0],["2014-08-28",47.2188,47.4746,47.1743,47.4078,1797300.0],["2014-08-29",47.419,47.6469,47.2855,47.5858,2570600.0],["2014-09-02",47.4301,47.7637,47.2966,47.5357,3344100.0],["2014-09-03",47.7359,47.7526,47.3745,47.4857,2448900.0],["2014-09-04",47.6914,47.7025,47.1465,47.2577,3143300.0],["2014-09-05",47.2966,47.5413,47.1576,47.5135,2782300.0],["2014-09-08",47.4245,47.4634,46.6627,46.7072,4851400.0],["2014-09-09",46.7628,46.8796,46.5015,46.6127,3892300.0],["2014-09-10",46.774,46.9352,46.6016,46.8129,3433300.0],["2014-09-11",46.7906,47.0186,46.6794,46.9853,4369800.0],["2014-09-12",47.102,47.1243,46.5515,46.7184,3585700.0],["2014-09-15",46.8685,46.874,46.6405,46.8184,3947100.0],["2014-09-16",46.7962,47.2855,46.7406,47.1632,3269800.0],["2014-09-17",47.2132,47.4523,47.0075,47.2077,3626800.0],["2014-09-18",47.2911,47.4134,46.7851,47.1076,4322400.0],["2014-09-19",47.3467,47.6414,47.0965,47.5691,7856500.0],["2014-09-22",47.3133,47.8582,47.2966,47.8471,7002600.0],["2014-09-23",47.6783,47.9146,47.0483,47.0651,5654000.0],["2014-09-24",47.0314,47.6671,47.0089,47.5096,5567300.0],["2014-09-25",47.2564,47.3689,47.0032,47.0876,5222500.0],["2014-09-26",46.6038,46.8851,46.4575,46.8232,5491300.0],["2014-09-29",46.4744,46.6657,46.4407,46.5026,4656000.0],["2014-09-30",46.632,46.9864,46.2888,46.9189,9732000.0],["2014-10-01",46.8345,47.1889,46.812,46.9582,5786400.0],["2014-10-02",47.0314,47.4027,46.7951,47.3746,5509800.0],["2014-10-03",47.4533,47.7346,47.3914,47.5433,4301800.0],["2014-10-06",47.729,47.7346,47.2958,47.5771,2674400.0],["2014-10-07",47.4927,47.7009,47.2227,47.2452,4504400.0],["2014-10-08",47.2226,47.8921,47.0764,47.8527,5334600.0],["2014-10-09",47.9202,48.3759,47.1776,47.2114,6376400.0],["2014-10-10",47.4702,47.9596,47.4139,47.4139,5282100.0],["2014-10-13",47.594,47.9821,47.2395,47.2958,4399800.0],["2014-10-14",47.3633,47.6108,47.0426,47.082,4784100.0],["2014-10-15",46.7557,47.172,46.075,47.0201,8409400.0],["2014-10-16",46.8007,47.999,46.6938,47.9652,7058500.0],["2014-10-17",47.8021,48.3872,47.5039,48.3816,7621700.0],["2014-10-20",48.2465,49.0623,48.2184,48.9047,5537900.0],["2014-10-21",49.1242,49.2085,48.7304,49.1973,4614100.0],["2014-10-22",49.0679,49.3211,49.0116,49.2817,5339700.0],["2014-10-23",49.4786,49.6248,49.231,49.2929,4936500.0],["2014-10-24",49.4279,49.608,49.1692,49.5405,3255300.0],["2014-10-27",49.4617,49.8836,49.3942,49.5292,2847200.0],["2014-10-28",49.7824,49.7824,49.383,49.6586,3631300.0],["2014-10-29",49.6136,49.9737,49.1354,49.4561,3448000.0],["2014-10-30",49.1973,49.8893,48.8935,49.7036,2706400.0],["2014-10-31",49.9512,50.2043,49.7711,50.0749,4876200.0],["2014-11-03",49.9849,50.3506,49.8443,50.1762,3361600.0],["2014-11-04",50.2887,50.5812,50.1762,50.3225,2752500.0],["2014-11-05",50.5362,50.7725,50.1199,50.5756,4061000.0],["2014-11-06",50.4518,50.5362,49.0454,49.2254,6109300.0],["2014-11-07",49.2254,49.6192,49.0904,49.5742,3219400.0],["2014-11-10",49.4111,49.788,49.2367,49.743,3191800.0],["2014-11-11",49.7543,49.7768,49.4167,49.5574,2412800.0],["2014-11-12",49.5292,49.5799,49.2648,49.4505,2839500.0],["2014-11-13",49.5292,49.9005,49.2423,49.428,3163900.0],["2014-11-14",49.141,49.1692,48.0946,48.5391,6011500.0],["2014-11-17",48.5672,49.2254,48.4772,49.1129,3644600.0],["2014-11-18",49.2085,49.2817,48.9948,49.0173,3653700.0],["2014-11-19",48.916,49.0566,48.646,48.8485,4529900.0],["2014-11-20",48.6628,48.6628,48.1396,48.2747,6330700.0],["2014-11-21",48.4659,48.9666,48.4434,48.9441,6851900.0],["2014-11-24",49.1129,49.2873,48.646,48.6629,3888600.0],["2014-11-25",48.6572,48.7922,48.4716,48.5503,5054400.0],["2014-11-26",48.7529,48.8935,48.6178,48.7191,2665700.0],["2014-11-28",49.0566,49.2648,48.8147,48.9047,3230900.0],["2014-12-01",48.5897,48.961,48.2128,48.6629,3554100.0],["2014-12-02",48.7079,49.1861,48.6741,49.1636,4089900.0],["2014-12-03",49.0285,49.3267,48.8147,49.3098,3862000.0],["2014-12-04",49.096,49.2142,48.5897,49.0285,4111000.0],["2014-12-05",49.1017,49.1298,48.781,49.0229,4236600.0],["2014-12-08",48.6178,49.0342,48.5672,48.826,3270600.0],["2014-12-09",48.4097,48.7079,47.9596,48.6966,3467800.0],["2014-12-10",48.6572,48.7135,47.9709,48.1565,4625600.0],["2014-12-11",48.1734,48.8372,48.1565,48.3647,4182700.0],["2014-12-12",48.1509,48.5897,47.4758,47.4927,4922800.0],["2014-12-15",47.5546,47.7515,46.345,46.3844,7286900.0],["2014-12-16",46.2438,46.6713,45.7656,45.7881,8405200.0],["2014-12-17",46.0244,46.2775,45.6587,46.0469,6673400.0],["2014-12-18",46.5251,47.2845,46.3507,47.2677,6701800.0],["2014-12-19",47.352,47.4758,46.4857,46.7219,9128000.0],["2014-12-22",46.9668,47.354,46.7846,47.2458,5951700.0],["2014-12-23",47.3882,47.5932,47.2686,47.4337,4433700.0],["2014-12-24",47.4907,47.5875,47.2971,47.3483,1748300.0],["2014-12-26",47.3199,47.6558,47.28,47.4565,1709100.0],["2014-12-29",47.28,47.5647,47.1149,47.3768,2629000.0],["2014-12-30",47.3483,47.5362,46.9156,46.9782,2708100.0],["2014-12-31",47.1092,47.1604,46.329,46.3803,3661300.0],["2015-01-02",46.4657,46.5739,45.9134,46.1355,3787700.0],["2015-01-05",46.1184,46.1753,45.4749,45.7881,6213400.0],["2015-01-06",46.1013,46.722,45.8963,46.181,10001900.0],["2015-01-07",46.5796,46.722,46.1354,46.5284,7525100.0],["2015-01-08",46.8757,47.5932,46.87,47.2288,6594500.0],["2015-01-09",47.5704,47.6331,46.9611,47.1035,4301300.0],["2015-01-12",47.3255,47.6444,47.0579,47.2914,3997200.0],["2015-01-13",47.4451,47.821,47.075,47.3199,5810200.0],["2015-01-14",46.8415,47.5249,46.8359,47.5021,4629200.0],["2015-01-15",47.0978,47.5021,47.0181,47.1604,5088100.0],["2015-01-16",47.1775,47.3768,46.8017,47.0921,7302300.0],["2015-01-20",47.3825,47.8267,47.2003,47.5932,6172300.0],["2015-01-21",47.3085,48.1797,47.1035,48.1455,4518500.0],["2015-01-22",48.4246,48.5669,48.0772,48.4929,6069700.0],["2015-01-23",48.1797,48.2594,47.0921,47.1604,6649300.0],["2015-01-26",47.2344,47.4964,46.9782,47.2914,4658500.0],["2015-01-27",46.9953,47.1035,46.3404,46.4657,8541900.0],["2015-01-28",46.7106,46.8643,45.7767,45.8849,5878700.0],["2015-01-29",45.845,46.4088,45.7368,46.2493,4108200.0],["2015-01-30",45.8564,46.2323,45.6116,45.6913,6692900.0],["2015-02-02",45.6913,46.5226,45.5888,46.4828,4129600.0],["2015-02-03",46.6935,46.944,46.5853,46.8302,4103200.0],["2015-02-04",46.7163,47.0352,46.6081,46.7391,5151100.0],["2015-02-05",46.9326,47.3996,46.3006,47.0181,6317100.0],["2015-02-06",46.8757,46.8757,46.0899,46.2778,5942900.0],["2015-02-09",46.0159,46.3974,45.8735,46.0273,4357200.0],["2015-02-10",46.0785,46.2436,45.8564,46.1696,6732200.0],["2015-02-11",46.3291,47.1092,46.2152,46.9668,5670500.0],["2015-02-12",47.0978,47.6729,47.0238,47.6558,5324600.0],["2015-02-13",47.7242,47.7526,47.0693,47.1889,4924700.0],["2015-02-17",47.149,47.1775,46.8643,47.0978,4391000.0],["2015-02-18",46.8871,47.2686,46.8302,47.2629,2487300.0],["2015-02-19",47.2401,47.2914,46.927,47.0465,3774300.0],["2015-02-20",46.9611,47.3369,46.8358,47.2857,3572000.0],["2015-02-23",47.149,47.2344,46.8529,47.2003,3362400.0],["2015-02-24",47.0978,47.616,47.0579,47.5533,3313300.0],["2015-02-25",47.5533,47.6729,47.3768,47.5306,2850200.0],["2015-02-26",47.3996,47.4907,47.018,47.149,2973200.0],["2015-02-27",47.1092,47.3199,46.7732,47.2401,5971700.0],["2015-03-02",47.2401,47.3882,47.0579,47.2344,3188900.0],["2015-03-03",47.075,47.2572,46.9554,47.0921,3597500.0],["2015-03-04",47.0864,47.0921,46.517,46.7903,3582500.0],["2015-03-05",46.8074,46.9042,46.4316,46.5284,3418800.0],["2015-03-06",46.2835,46.3234,45.435,45.5831,7757400.0],["2015-03-09",45.6571,45.8963,45.5945,45.8108,4574300.0],["2015-03-10",45.5546,45.5546,45.0194,45.1275,7066900.0],["2015-03-11",45.1731,45.2357,44.0627,44.3132,7285400.0],["2015-03-12",44.5638,44.8599,44.393,44.8315,4806600.0],["2015-03-13",44.8314,44.8314,43.7609,44.2165,5337600.0],["2015-03-16",44.4556,44.6321,44.1083,44.3531,5361800.0],["2015-03-17",44.2848,44.5581,44.2051,44.3531,4141000.0],["2015-03-18",44.188,45.1446,43.6129,44.7346,9179200.0],["2015-03-19",44.7802,45.1674,44.7346,44.9055,9453800.0],["2015-03-20",44.8884,45.2585,44.8656,45.2414,10919200.0],["2015-03-23",45.2414,45.64,45.2414,45.4749,4841100.0],["2015-03-24",45.4807,45.671,44.6907,44.708,6021500.0],["2015-03-25",44.8694,44.9617,44.1371,44.2293,7923800.0],["2015-03-26",44.1486,44.3793,43.9814,44.0217,7069200.0],["2015-03-27",43.9814,44.3274,43.9179,44.2812,5158800.0],["2015-03-30",44.5465,44.5465,43.9756,44.3216,4390600.0],["2015-03-31",44.1371,44.1428,43.422,43.4393,7498300.0],["2015-04-01",43.4047,43.8776,43.4047,43.866,6915100.0],["2015-04-02",44.0794,44.6445,43.7968,44.5522,4745400.0],["2015-04-06",44.5696,45.3596,44.5407,45.0943,5553100.0],["2015-04-07",45.0885,45.3077,44.829,44.829,4790500.0],["2015-04-08",44.8233,44.979,44.362,44.5407,4556200.0],["2015-04-09",44.4139,44.9732,44.4023,44.8982,3371800.0],["2015-04-10",45.0424,45.3077,44.904,44.9213,3860100.0],["2015-04-13",44.6907,44.9156,44.5465,44.6272,3585400.0],["2015-04-14",44.4831,45.1404,44.4715,45.0424,4890200.0],["2015-04-15",45.2327,45.5037,44.904,45.0539,7231400.0],["2015-04-16",47.5278,49.1655,47.4067,48.9925,23609500.0],["2015-04-17",48.7676,49.2981,48.6234,49.1655,8306700.0],["2015-04-20",49.2462,49.448,48.7099,49.004,6388200.0],["2015-04-21",49.0098,49.1885,48.3582,48.4677,4399300.0],["2015-04-22",48.4735,48.4735,47.8161,48.2601,5951900.0],["2015-04-23",47.9603,48.658,47.7931,48.1794,4347100.0],["2015-04-24",48.1736,48.3639,47.672,47.7181,4498500.0],["2015-04-27",47.7354,47.8046,47.3144,47.3375,4865200.0],["2015-04-28",47.2971,47.9199,47.2971,47.793,5079800.0],["2015-04-29",47.5509,47.7931,47.2568,47.7066,5879500.0],["2015-04-30",47.7815,48.1564,47.5624,48.1333,6162100.0],["2015-05-01",48.1333,48.2832,47.8104,48.0871,3269200.0],["2015-05-04",48.2428,48.2659,47.8623,47.9834,2482400.0],["2015-05-05",47.9718,48.116,47.6085,47.7527,2903600.0],["2015-05-06",48.214,48.3697,47.8565,48.3639,5323900.0],["2015-05-07",48.3005,48.5888,48.0064,48.4447,3250500.0],["2015-05-08",48.9233,49.4423,48.8425,49.1251,4380600.0],["2015-05-11",49.0271,49.2289,48.4447,48.5139,3155100.0],["2015-05-12",48.1563,48.8714,48.0468,48.5139,3027100.0],["2015-05-13",48.6292,48.9521,48.3639,48.7445,4317500.0],["2015-05-14",49.0156,50.117,48.9637,50.0478,6186300.0],["2015-05-15",49.9843,50.0362,49.5864,49.9209,3702900.0],["2015-05-18",49.967,50.0016,49.3616,49.6095,3173300.0],["2015-05-19",49.3558,49.5461,49.0271,49.3961,2952500.0],["2015-05-20",49.3327,49.6383,49.1943,49.252,2411300.0],["2015-05-21",49.252,49.252,48.7849,49.0963,3041900.0],["2015-05-22",48.8714,48.9348,48.4966,48.5254,2733800.0],["2015-05-26",48.4216,48.4504,47.966,48.2774,2961100.0],["2015-05-27",48.4389,48.6522,48.2198,48.5658,3436200.0],["2015-05-28",48.6407,48.8772,48.2428,48.5888,2849000.0],["2015-05-29",48.462,48.462,47.8449,47.9026,4481000.0],["2015-06-01",47.8046,48.1102,47.5739,47.9718,3378800.0],["2015-06-02",47.7469,48.1621,47.4701,47.8334,3741000.0],["2015-06-03",48.0929,48.1102,47.5105,47.5278,2936900.0],["2015-06-04",47.522,47.77,47.0895,47.1876,3281600.0],["2015-06-05",46.9973,47.0953,45.844,45.9593,6152000.0],["2015-06-08",45.9593,46.5014,45.7748,46.2188,4313300.0],["2015-06-09",46.1554,46.83,46.1554,46.5648,3823000.0],["2015-06-10",46.5706,47.695,46.5706,47.4528,6310700.0],["2015-06-11",47.5566,47.7181,47.2683,47.4297,3681800.0],["2015-06-12",46.9973,47.2337,46.5648,47.2049,6123000.0],["2015-06-15",46.8416,47.1414,46.732,46.8646,3919400.0],["2015-06-16",46.98,47.1933,46.709,47.1818,3892800.0],["2015-06-17",47.1876,47.3952,46.7839,47.1876,4143600.0],["2015-06-18",47.4297,48.1967,47.3432,47.9257,3875600.0],["2015-06-19",47.7873,47.966,47.5682,47.6662,7474700.0],["2015-06-22",47.8161,48.2428,47.7584,47.9372,4052300.0],["2015-06-23",47.9956,48.0364,47.2835,47.4878,2999500.0],["2015-06-24",47.4119,47.7213,47.1668,47.1668,5134900.0],["2015-06-25",47.3594,47.6921,47.2135,47.4528,4148200.0],["2015-06-26",47.4644,47.6746,47.3244,47.4819,4584600.0],["2015-06-29",47.2426,47.4703,46.7465,46.764,3374600.0],["2015-06-30",47.1142,47.2426,46.694,46.7932,4311100.0],["2015-07-01",46.9041,47.4761,46.7524,47.4528,4034100.0],["2015-07-02",47.4936,47.7096,47.2485,47.3769,2977600.0],["2015-07-06",47.196,47.5462,47.1142,47.3944,2534500.0],["2015-07-07",47.4703,48.1765,47.266,48.1182,5409400.0],["2015-07-08",47.8672,48.124,47.5695,47.6104,3101400.0],["2015-07-09",48.1065,48.2407,47.4002,47.4177,3129300.0],["2015-07-10",47.8672,48.34,47.8497,47.9547,3548200.0],["2015-07-13",48.1065,48.2524,47.873,48.0831,3238900.0],["2015-07-14",48.0948,48.3108,48.0131,48.2582,2326300.0],["2015-07-15",48.1181,48.3808,47.8672,48.2524,3491200.0],["2015-07-16",48.6668,50.3712,48.6551,49.7816,7844200.0],["2015-07-17",49.624,50.196,49.5131,50.0968,5817200.0],["2015-07-20",50.1669,50.2136,49.8867,49.9684,3265500.0],["2015-07-21",49.8925,50.0793,49.7758,49.9276,3085900.0],["2015-07-22",49.9801,50.1493,49.6474,49.9159,3225200.0],["2015-07-23",49.8692,49.9509,49.6182,49.8633,2242700.0],["2015-07-24",49.7291,49.7408,49.1863,49.4081,3033400.0],["2015-07-27",49.2855,50.1377,49.2855,49.9217,4481500.0],["2015-07-28",49.9801,50.4937,49.8633,49.9626,5669500.0],["2015-07-29",49.9976,50.2719,49.7816,49.875,2776300.0],["2015-07-30",49.7699,50.0501,49.6707,49.84,2747300.0],["2015-07-31",50.126,50.196,49.8458,49.9217,2965100.0],["2015-08-03",49.9042,50.1435,49.6532,49.9976,2622300.0],["2015-08-04",49.9976,50.2019,49.8808,50.0968,2367300.0],["2015-08-05",50.196,50.377,50.0385,50.1318,2738300.0],["2015-08-06",50.196,50.2369,49.9567,50.0559,2198900.0],["2015-08-07",49.9742,50.0618,49.4781,49.6649,2409400.0],["2015-08-10",49.9451,50.3945,49.9392,50.1202,2470900.0],["2015-08-11",49.6941,49.9217,49.4139,49.8867,3549500.0],["2015-08-12",49.7057,49.9859,49.1279,49.9859,2733200.0],["2015-08-13",49.9334,49.9567,49.1746,49.4139,4389400.0],["2015-08-14",49.3847,49.4373,48.9586,49.1804,3134300.0],["2015-08-17",48.982,49.233,48.7193,49.2038,3159200.0],["2015-08-18",49.2038,49.2446,48.9586,49.0404,2307600.0],["2015-08-19",48.8127,49.3497,48.5676,48.8769,3324400.0],["2015-08-20",48.48,49.3789,48.4508,48.4917,4167300.0],["2015-08-21",48.2932,48.515,47.266,47.266,7252900.0],["2015-08-24",45.6083,46.5247,44.6745,45.7251,11361900.0],["2015-08-25",46.6706,46.7232,45.1473,45.1706,6381600.0],["2015-08-26",45.9644,46.5948,45.1531,46.5481,5813900.0],["2015-08-27",46.8866,47.2076,46.1862,47.1493,4206000.0],["2015-08-28",46.7874,47.0384,46.6006,46.8983,3522800.0],["2015-08-31",46.6181,46.7582,46.0519,46.5773,4211600.0],["2015-09-01",45.6492,45.9469,45.1181,45.3982,5124900.0],["2015-09-02",45.8126,45.9527,45.4332,45.9352,3594600.0],["2015-09-03",46.2037,46.5831,45.9644,46.373,3363500.0],["2015-09-04",45.7368,45.8301,44.943,45.1122,5233700.0],["2015-09-08",45.9994,46.5714,45.6025,46.5539,4779800.0],["2015-09-09",46.729,46.8341,45.5792,45.6842,4062100.0],["2015-09-10",45.5266,46.3438,45.5266,46.0344,3871600.0],["2015-09-11",46.0695,46.4138,45.7601,46.3846,5234300.0],["2015-09-14",46.5072,46.5714,46.0403,46.3146,3628900.0],["2015-09-15",46.4138,47.2076,46.1162,47.1668,4025700.0],["2015-09-16",47.2485,48.1473,47.1959,47.9197,5925200.0],["2015-09-17",48.0598,48.4742,47.5695,47.908,4633500.0],["2015-09-18",47.4469,47.9547,47.1434,47.4061,8268300.0],["2015-09-21",47.6804,48.1298,47.6162,47.9314,3630800.0],["2015-09-22",47.3419,47.587,46.945,47.1434,3605900.0],["2015-09-23",47.1901,47.2543,46.659,46.945,2437400.0],["2015-09-24",46.694,47.0442,46.5656,46.9333,3068200.0],["2015-09-25",47.1376,47.4586,46.8983,47.0442,3396100.0],["2015-09-28",46.6954,47.4876,46.5417,46.6481,4332500.0],["2015-09-29",46.5949,46.8491,46.1279,46.4885,4194500.0],["2015-09-30",46.8905,47.0501,46.5713,46.8964,4968300.0],["2015-10-01",47.1033,47.1388,46.6185,46.9732,3961800.0],["2015-10-02",46.5949,47.2688,46.3525,47.2629,3735300.0],["2015-10-05",47.5289,48.392,47.2925,48.3033,5715100.0],["2015-10-06",48.2501,48.4038,47.86,48.1733,3522600.0],["2015-10-07",48.2206,48.995,48.2088,48.8709,3583300.0],["2015-10-08",48.8649,49.8285,48.7112,49.7458,3923000.0],["2015-10-09",49.7044,50.0,49.6867,49.6985,5058400.0],["2015-10-12",49.7872,50.1832,49.728,50.0473,2386500.0],["2015-10-13",49.9704,50.0295,49.533,49.8995,3089300.0],["2015-10-14",50.0473,50.4906,49.8699,49.9409,5556400.0],["2015-10-15",50.597,51.0522,50.3665,50.8808,5880600.0],["2015-10-16",51.0581,52.0454,50.7744,51.8917,5479800.0],["2015-10-19",51.8148,52.3114,51.5665,52.27,4796800.0],["2015-10-20",52.3823,52.5242,52.1872,52.4474,4495800.0],["2015-10-21",52.5538,53.0149,52.2404,52.6011,3643400.0],["2015-10-22",52.5124,53.1686,52.3941,52.938,4930800.0],["2015-10-23",53.1686,53.1686,52.471,52.9853,4307900.0],["2015-10-26",52.9971,53.2513,52.808,53.0267,4124500.0],["2015-10-27",52.6129,52.802,52.2463,52.5065,3283800.0],["2015-10-28",52.7902,53.139,52.1577,52.8493,3231400.0],["2015-10-29",52.672,52.8848,52.0809,52.7666,2976500.0],["2015-10-30",52.808,52.8907,52.2582,52.2582,4062600.0],["2015-11-02",52.4532,52.601,52.134,52.5005,2856900.0],["2015-11-03",52.2523,52.3291,51.8444,52.2227,3445400.0],["2015-11-04",52.1222,52.2759,51.803,52.0631,3977500.0],["2015-11-05",52.0454,52.2109,51.8917,52.1163,2631600.0],["2015-11-06",51.6434,51.6434,50.3192,51.0581,5456200.0],["2015-11-09",50.6975,50.7448,50.0886,50.396,4030000.0],["2015-11-10",50.4197,50.532,50.0886,50.2246,2542000.0],["2015-11-11",50.4138,50.7389,50.2482,50.2778,2558800.0],["2015-11-12",49.9704,50.201,49.5152,49.6689,3948200.0],["2015-11-13",49.5743,49.9113,49.2256,49.3024,3471800.0],["2015-11-16",49.3024,49.8699,49.261,49.864,3722600.0],["2015-11-17",49.8345,50.0354,49.3911,49.5625,3173900.0],["2015-11-18",49.7044,50.532,49.6098,50.5024,4186300.0],["2015-11-19",50.6502,51.1291,50.6266,50.9872,4507800.0],["2015-11-20",51.2532,51.8148,50.7448,50.8335,4823500.0],["2015-11-23",50.9695,51.2887,50.7921,51.1882,3029100.0],["2015-11-24",50.8926,51.5784,50.8098,51.3714,2821600.0],["2015-11-25",51.2059,51.5902,51.0345,51.5311,2676000.0],["2015-11-27",51.5015,51.8326,51.3301,51.6789,1944600.0],["2015-11-30",51.9685,52.205,51.5488,51.6611,5970500.0],["2015-12-01",51.6907,51.9508,51.2532,51.8917,3857800.0],["2015-12-02",51.7557,51.8917,51.4306,51.6079,3522600.0],["2015-12-03",51.7616,52.0158,51.5547,51.6316,6056700.0],["2015-12-04",51.6729,53.0622,51.6729,53.0267,7203500.0],["2015-12-07",52.7607,52.9912,52.1991,52.4887,3931800.0],["2015-12-08",52.3528,52.5656,52.0631,52.4769,4119400.0],["2015-12-09",52.3232,52.9203,51.7143,52.0336,3841000.0],["2015-12-10",51.9744,52.2109,51.5665,51.8621,4183800.0],["2015-12-11",51.2887,51.537,50.8158,51.0286,4740300.0],["2015-12-14",51.064,51.6788,50.7744,51.5251,4636800.0],["2015-12-15",51.803,52.2405,51.5074,51.9271,4904900.0],["2015-12-16",52.0454,53.3636,52.0217,53.2927,5275200.0],["2015-12-17",53.2454,53.2927,52.5892,52.6602,4878700.0],["2015-12-18",52.4533,52.4533,51.3833,51.3833,10829200.0],["2015-12-21",51.6584,51.8379,51.2876,51.814,4058100.0],["2015-12-22",52.0054,52.5138,51.5867,52.4361,4377800.0],["2015-12-23",52.5916,53.3453,52.5557,53.2855,3043400.0],["2015-12-24",53.0881,53.3752,53.0163,53.1539,1201700.0],["2015-12-28",52.9684,53.112,52.6933,52.9924,1860500.0],["2015-12-29",53.2615,53.5247,53.1419,53.453,2212100.0],["2015-12-30",53.4769,53.5247,53.106,53.2257,1790700.0],["2015-12-31",52.9266,53.0223,52.5557,52.5856,2502100.0],["2016-01-04",51.9515,52.0712,51.2995,52.0413,4703000.0],["2016-01-05",52.0592,52.777,51.9515,52.5617,3923500.0],["2016-01-06",52.0592,52.7651,52.0592,52.5497,4861600.0],["2016-01-07",51.8498,52.9146,51.8498,52.1908,6132500.0],["2016-01-08",52.3882,52.4301,51.7302,51.8678,5415200.0],["2016-01-11",52.3045,53.435,52.2805,53.3393,8021000.0],["2016-01-12",53.6025,53.764,52.7352,53.2915,4742600.0],["2016-01-13",53.2376,53.3573,52.6753,52.8249,6109300.0],["2016-01-14",52.8727,53.2735,52.0114,52.5677,8194700.0],["2016-01-15",51.473,52.0054,50.9107,51.6166,7420500.0],["2016-01-19",51.7063,52.5378,51.7063,52.3224,5097300.0],["2016-01-20",51.8498,51.9814,50.5219,51.3593,5729600.0],["2016-01-21",51.0961,51.5627,50.6595,51.3235,5436400.0],["2016-01-22",51.8917,52.1429,51.3234,51.9635,3677200.0],["2016-01-25",52.0712,52.4002,51.7482,51.8499,3258800.0],["2016-01-26",51.8977,52.8309,51.8977,52.2267,4544000.0],["2016-01-27",52.4301,53.4649,52.1669,52.6933,4882900.0],["2016-01-28",53.112,53.6683,52.4061,53.2735,3856900.0],["2016-01-29",53.1539,53.9794,52.8368,53.8418,8383100.0],["2016-02-01",53.7102,54.0212,53.435,53.4829,5985600.0],["2016-02-02",52.9445,53.5068,52.8189,53.447,5323000.0],["2016-02-03",53.7401,54.0033,52.9266,53.7102,6023000.0],["2016-02-04",52.448,54.0451,52.448,53.2974,6019900.0],["2016-02-05",53.3513,53.6025,52.2925,53.5666,4557200.0],["2016-02-08",53.4051,54.0093,53.0282,53.6683,5298500.0],["2016-02-09",53.4111,54.1708,53.1957,53.8477,5114200.0],["2016-02-10",53.9854,54.0691,53.2616,53.3752,3730600.0],["2016-02-11",52.7292,53.0881,52.3404,52.8428,4181200.0],["2016-02-12",53.2555,53.5367,52.789,53.2735,4930400.0],["2016-02-16",53.5367,54.0392,52.9984,53.9076,4482900.0],["2016-02-17",53.8717,55.1458,53.6922,54.5716,6288600.0],["2016-02-18",54.5177,54.9245,54.4758,54.8228,5886200.0],["2016-02-19",54.7809,55.1458,54.3024,54.9963,4121500.0],["2016-02-22",55.2355,55.5406,55.0441,55.3552,3796800.0],["2016-02-23",55.2834,55.5047,54.9125,55.062,3590000.0],["2016-02-24",54.9424,54.9783,54.2545,54.7091,4534100.0],["2016-02-25",54.751,55.3193,54.6493,55.3013,3146400.0],["2016-02-26",55.3551,55.5525,54.4998,54.7031,4025100.0],["2016-02-29",54.434,54.8946,54.1229,54.4519,4697700.0],["2016-03-01",54.7929,54.8706,54.4459,54.757,4489800.0],["2016-03-02",54.6074,54.9663,54.3083,54.7689,3258500.0],["2016-03-03",54.757,55.8038,54.6194,55.7859,4144100.0],["2016-03-04",55.8038,56.7728,55.7799,56.5216,5729300.0],["2016-03-07",56.2404,56.3421,55.6901,56.1687,4888800.0],["2016-03-08",56.2704,56.7011,56.0849,56.4977,5455200.0],["2016-03-09",56.7489,57.4667,56.6233,57.4308,6544300.0],["2016-03-10",57.4189,57.9512,57.2753,57.9273,5428700.0],["2016-03-11",58.017,58.1127,57.4607,57.7179,7202800.0],["2016-03-14",57.7718,58.1008,57.4248,57.688,4625300.0],["2016-03-15",57.371,57.8436,57.3052,57.688,5039700.0],["2016-03-16",57.6701,58.2384,57.2155,58.1307,3936900.0],["2016-03-17",58.1965,59.4168,58.1965,59.1595,7378200.0],["2016-03-18",59.2373,59.3629,58.5733,58.7229,9472700.0],["2016-03-21",58.6691,59.1117,58.4776,58.9741,3784300.0],["2016-03-22",58.8351,59.0466,58.2851,58.4724,3655200.0],["2016-03-23",58.4724,58.8049,58.1944,58.6719,3028900.0],["2016-03-24",58.6538,58.9923,58.4241,58.9741,3674800.0],["2016-03-28",59.1494,59.3609,58.8834,59.1494,3206800.0],["2016-03-29",59.2461,59.772,58.8532,59.7538,5005300.0],["2016-03-30",59.8566,60.1588,59.6209,59.6511,3405300.0],["2016-03-31",59.5544,59.8445,59.2401,59.3005,4380300.0],["2016-04-01",59.095,60.3401,58.962,60.2918,4184600.0],["2016-04-04",60.4187,60.733,60.1225,60.6605,4198200.0],["2016-04-05",60.4429,60.6907,60.3704,60.6001,3524300.0],["2016-04-06",60.6424,61.2347,60.5698,61.1501,4763300.0],["2016-04-07",61.1017,61.138,60.5577,60.7934,3681000.0],["2016-04-08",60.9325,61.0171,60.7088,60.9748,3710200.0],["2016-04-11",61.2165,61.5308,60.4973,60.6423,4943700.0],["2016-04-12",60.727,61.5429,60.6907,61.4281,4464100.0],["2016-04-13",61.5852,61.6517,60.0621,60.6423,5404200.0],["2016-04-14",60.6846,61.3374,60.1769,60.2978,4302400.0],["2016-04-15",60.3643,60.733,59.9472,60.5094,6298100.0],["2016-04-18",60.5094,61.283,60.3099,60.8055,5078500.0],["2016-04-19",59.6269,60.2797,58.678,60.0077,7394400.0],["2016-04-20",59.772,59.9775,59.234,59.3126,4209600.0],["2016-04-21",59.1252,59.2582,57.9708,58.279,5090800.0],["2016-04-22",58.3878,58.6115,58.1038,58.5813,3660600.0],["2016-04-25",58.3818,58.956,58.1521,58.9499,3251100.0],["2016-04-26",59.1917,59.2884,58.5873,58.7747,3714600.0],["2016-04-27",58.8532,59.373,58.273,58.7928,3708500.0],["2016-04-28",58.3938,59.1977,58.3273,58.8411,3207700.0],["2016-04-29",58.8834,59.5846,58.8774,59.3065,4268300.0],["2016-05-02",59.4879,59.7659,59.1675,59.5725,2899600.0],["2016-05-03",59.5242,59.7478,59.2159,59.5483,2673000.0],["2016-05-04",59.1857,59.8022,58.9379,59.7055,3159400.0],["2016-05-05",60.0258,60.4368,59.6813,59.9472,5751400.0],["2016-05-06",59.9775,60.6846,59.9593,60.6363,4065400.0],["2016-05-09",60.6544,60.8358,60.455,60.6786,4491700.0],["2016-05-10",60.7451,61.6094,60.6847,61.5853,3117900.0],["2016-05-11",61.5792,61.8814,61.4462,61.5308,3380000.0],["2016-05-12",61.5973,61.9842,61.416,61.7605,4916100.0],["2016-05-13",61.4885,61.8875,60.8539,60.9808,3066700.0],["2016-05-16",60.9506,61.6155,60.6303,61.4765,3001100.0],["2016-05-17",61.1561,61.3374,59.9472,60.3462,4346600.0],["2016-05-18",60.322,60.3945,59.4879,59.8082,3408500.0],["2016-05-19",59.5604,59.5967,58.7505,59.4516,3466900.0],["2016-05-20",59.639,59.6511,59.1313,59.2582,3369500.0],["2016-05-23",59.2703,59.4879,59.0708,59.4033,2365400.0],["2016-05-24",59.6631,60.0621,59.5906,59.7417,3074400.0],["2016-05-25",59.639,60.1407,59.6269,59.8687,2543100.0],["2016-05-26",59.8687,59.9412,59.5121,59.8445,2350500.0],["2016-05-27",59.8989,60.05,59.6632,59.9472,2059800.0],["2016-05-31",60.0319,60.2011,59.3368,59.645,5706400.0],["2016-06-01",59.645,60.1648,59.4879,60.0802,3472700.0],["2016-06-02",59.9231,60.0621,59.7659,59.9956,2523200.0],["2016-06-03",60.1769,61.1803,60.1467,61.1198,4792500.0],["2016-06-06",61.1803,61.4644,60.455,60.6363,5121100.0],["2016-06-07",60.7209,60.9929,60.5759,60.7209,5551400.0],["2016-06-08",60.594,61.4825,60.5638,61.4825,4124400.0],["2016-06-09",61.2165,61.6578,60.9022,61.5187,4229900.0],["2016-06-10",61.1259,61.4039,60.9143,61.2286,3608200.0],["2016-06-13",60.9748,61.4039,60.7511,60.7874,3566000.0],["2016-06-14",60.5275,60.5456,59.9472,60.3764,5161100.0],["2016-06-15",60.5335,60.6242,59.9895,60.2313,3780100.0],["2016-06-16",60.2132,60.6,59.8203,60.5336,4575200.0],["2016-06-17",60.6605,61.0473,60.2192,60.8841,6393800.0],["2016-06-20",61.2287,61.5974,61.1561,61.3798,5045300.0],["2016-06-21",61.5935,61.7522,61.337,61.5751,5413800.0],["2016-06-22",61.6667,62.1368,61.5812,61.685,3504300.0],["2016-06-23",62.0758,62.2223,61.6789,62.2162,2722800.0],["2016-06-24",60.5372,61.105,59.2977,59.658,14754900.0],["2016-06-27",59.4321,60.2441,59.1573,59.9571,8140200.0],["2016-06-28",60.3907,60.4456,59.2733,60.1647,6146600.0],["2016-06-29",60.3296,60.5677,59.9266,60.2136,4488400.0],["2016-06-30",60.5005,62.2162,60.4029,62.1063,7545500.0],["2016-07-01",62.1063,62.4604,61.7461,61.8377,4767800.0],["2016-07-05",61.8499,62.9794,61.8316,62.4238,5932400.0],["2016-07-06",62.4605,62.7841,61.7827,62.4971,4240500.0],["2016-07-07",62.6314,62.8329,62.0697,62.1429,3143000.0],["2016-07-08",62.4849,62.9855,62.1246,62.9428,3403800.0],["2016-07-11",62.8756,63.2969,62.3383,63.1198,4040100.0],["2016-07-12",63.0893,63.3885,62.7352,62.8268,3669000.0],["2016-07-13",62.7047,63.0954,62.5276,63.0344,4013800.0],["2016-07-14",63.1198,63.2908,62.7291,63.0038,3059800.0],["2016-07-15",63.1382,63.6205,62.9978,63.2725,3531900.0],["2016-07-18",63.187,63.3335,62.8268,62.8878,4446500.0],["2016-07-19",61.3614,61.3614,60.2624,60.989,10017800.0],["2016-07-20",61.2881,61.7278,60.7631,60.8424,5622900.0],["2016-07-21",60.9157,60.9157,60.0609,60.702,6596300.0],["2016-07-22",60.641,61.0012,60.5921,60.9585,3843600.0],["2016-07-25",60.9463,61.1416,60.6959,60.8791,2957700.0],["2016-07-26",60.9646,61.0562,60.2746,60.4212,4126200.0],["2016-07-27",60.4334,60.4456,59.31,59.426,7059000.0],["2016-07-28",59.4443,60.5982,59.1939,60.5066,6361100.0],["2016-07-29",60.6227,61.3004,60.2136,61.2149,5582100.0],["2016-08-01",60.8974,61.2882,60.6166,61.1477,4341600.0],["2016-08-02",61.1294,61.221,60.7448,61.0378,3923100.0],["2016-08-03",60.8241,61.0073,60.2258,60.4639,3727100.0],["2016-08-04",60.6654,60.7814,60.3845,60.4456,3873700.0],["2016-08-05",60.4456,60.7447,60.2258,60.4028,5777700.0],["2016-08-08",60.3113,60.7631,59.9815,60.1708,3888200.0],["2016-08-09",60.2441,60.586,60.0732,60.0793,3462800.0],["2016-08-10",60.3845,60.9768,60.2624,60.5494,3321000.0],["2016-08-11",60.7447,61.0073,60.3418,60.3601,2999600.0],["2016-08-12",60.7692,61.0378,60.4334,60.4456,3060100.0],["2016-08-15",60.5311,60.5555,60.1647,60.2075,5256700.0],["2016-08-16",60.0915,60.8486,60.0793,60.7326,3374500.0],["2016-08-17",60.873,61.2882,60.7203,61.2332,3894400.0],["2016-08-18",61.0989,61.2699,60.9463,61.2637,3256600.0],["2016-08-19",61.0806,61.1294,60.7753,61.0134,2912400.0],["2016-08-22",61.0317,61.1721,60.873,61.1294,2380400.0],["2016-08-23",61.2088,61.4103,61.1477,61.2943,2101400.0],["2016-08-24",61.1355,61.2821,60.6898,61.1355,2839300.0],["2016-08-25",61.1783,61.1783,60.7142,60.9585,2397600.0],["2016-08-26",61.0317,61.3492,60.3601,60.5066,2778300.0],["2016-08-29",60.4945,61.2515,60.4822,61.2149,3024500.0],["2016-08-30",61.0928,61.2088,60.7814,61.0378,2276600.0],["2016-08-31",61.0073,61.0683,60.641,61.0134,3143300.0],["2016-09-01",60.934,61.4652,60.818,61.4347,3314400.0],["2016-09-02",61.6423,62.3383,61.5874,62.1369,3531400.0],["2016-09-06",62.0697,62.5093,61.9354,62.4971,3376200.0],["2016-09-07",62.2773,62.4299,62.0025,62.3322,2959000.0],["2016-09-08",62.3383,62.3994,61.5934,61.8621,3725200.0],["2016-09-09",61.4469,61.6545,59.5542,59.5542,7231500.0],["2016-09-12",59.8472,61.6606,59.7801,61.4469,6335900.0],["2016-09-13",61.0439,61.3492,60.1525,60.4028,4377800.0],["2016-09-14",60.5494,60.7387,60.006,60.2136,4134900.0],["2016-09-15",60.0609,61.0561,60.0609,60.9035,3870900.0],["2016-09-16",60.5799,60.6715,60.1342,60.3479,5852300.0],["2016-09-19",60.5005,60.8303,60.3052,60.3357,2530200.0],["2016-09-20",60.5677,61.0317,60.3479,60.5738,2759400.0],["2016-09-21",60.7325,61.6362,60.4822,61.453,4491500.0],["2016-09-22",61.7217,62.3322,61.6667,62.1063,4363800.0],["2016-09-23",62.0331,62.2467,61.6789,61.9903,3763500.0],["2016-09-26",61.9533,61.9533,61.1082,61.1575,4534200.0],["2016-09-27",61.3303,61.3858,60.8491,61.2747,3338700.0],["2016-09-28",61.4166,61.5091,61.0095,61.3241,3974100.0],["2016-09-29",61.3981,61.4105,60.2569,60.3186,5462500.0],["2016-09-30",60.5962,60.8861,59.9114,59.9731,7048600.0],["2016-10-03",60.0533,60.4605,59.9053,60.0965,4881200.0],["2016-10-04",59.9669,60.226,59.2575,59.2822,5558900.0],["2016-10-05",59.4056,59.5043,58.8319,59.0231,4646400.0],["2016-10-06",58.7455,59.2452,58.6036,58.9984,3175200.0],["2016-10-07",59.1527,59.566,59.0355,59.2329,4056300.0],["2016-10-10",59.4919,59.6091,59.276,59.3747,2205500.0],["2016-10-11",59.3439,59.3747,58.6962,58.9244,4611400.0],["2016-10-12",58.9368,59.4858,58.8504,59.2761,4133900.0],["2016-10-13",59.1773,59.64,58.8751,59.3439,4769000.0],["2016-10-14",59.4241,59.677,59.1095,59.1156,3156300.0],["2016-10-17",59.1156,59.2082,58.764,58.9182,4097900.0],["2016-10-18",59.8189,59.8991,59.1712,59.566,6262300.0],["2016-10-19",59.3624,59.6955,59.0293,59.2082,5552000.0],["2016-10-20",59.1958,59.3994,58.875,58.9552,3872600.0],["2016-10-21",59.1712,60.0163,59.0971,59.4117,5274800.0],["2016-10-24",59.7079,59.8436,59.4735,59.7819,4105300.0],["2016-10-25",59.9299,59.9299,59.3686,59.5783,3456300.0],["2016-10-26",59.5783,59.8189,59.1218,59.2514,3312900.0],["2016-10-27",59.4179,59.7696,59.0231,59.0848,3612900.0],["2016-10-28",59.2884,59.6708,59.0848,59.4117,4147000.0],["2016-10-31",59.5166,59.5289,59.2452,59.4919,3327200.0],["2016-11-01",59.6091,59.677,59.0663,59.2699,3978500.0],["2016-11-02",59.3069,59.5413,59.1588,59.2514,3820900.0],["2016-11-03",59.3994,59.5783,59.1465,59.3624,2569900.0],["2016-11-04",59.3131,59.5845,58.8072,58.9059,3138800.0],["2016-11-07",59.4488,60.0533,59.4056,60.041,4785200.0],["2016-11-08",59.9608,60.5838,59.9608,60.3679,3227000.0],["2016-11-09",59.2452,59.2637,57.4316,58.2027,8933900.0],["2016-11-10",57.191,57.3637,55.5316,55.8277,14941100.0],["2016-11-11",55.803,55.9881,54.7173,54.8715,7938900.0],["2016-11-14",55.0257,55.1553,53.6069,53.8722,12032500.0],["2016-11-15",53.977,54.4582,53.8105,53.977,8715900.0],["2016-11-16",54.1559,54.7296,53.903,54.2361,8201800.0],["2016-11-17",54.3163,55.3588,54.2485,55.0689,8751100.0],["2016-11-18",55.1368,55.4082,54.452,54.9579,6471000.0],["2016-11-21",54.9579,55.3218,54.8777,55.2848,5408600.0],["2016-11-22",55.4576,55.6673,55.0257,55.5192,4837600.0],["2016-11-23",55.365,55.365,54.6186,54.8345,4896600.0],["2016-11-25",54.853,55.217,54.853,55.0812,3850500.0],["2016-11-28",55.1306,55.7351,55.0812,55.6673,5077200.0],["2016-11-29",55.5994,55.9017,55.5193,55.8894,4130700.0],["2016-11-30",55.6303,55.8955,54.4397,54.4582,8426700.0],["2016-12-01",54.1929,54.3472,53.5329,54.1436,6168900.0],["2016-12-02",54.3842,54.7173,54.0634,54.3348,4818400.0],["2016-12-05",54.2361,54.4829,54.0202,54.1436,5204400.0],["2016-12-06",54.1189,54.5754,54.0819,54.3965,3541800.0],["2016-12-07",54.4767,55.4514,54.2238,55.4391,4960600.0],["2016-12-08",55.1244,55.3959,54.7235,55.1429,4247100.0],["2016-12-09",55.2231,55.8462,55.1491,55.6673,4298000.0],["2016-12-12",55.7783,56.167,55.729,56.0251,3805100.0],["2016-12-13",56.204,56.8517,56.1423,56.7715,4900400.0],["2016-12-14",56.9134,57.1416,55.6488,55.9634,6652000.0],["2016-12-15",55.6981,55.9942,55.365,55.4575,5550500.0],["2016-12-16",55.5686,56.4014,55.2848,56.3273,7723600.0],["2016-12-19",56.4754,56.4754,55.9449,56.4199,4334400.0],["2016-12-20",56.4199,56.6133,55.4714,56.5946,4586800.0],["2016-12-21",56.632,57.2123,56.5571,56.9752,4294400.0],["2016-12-22",56.788,57.1999,56.6321,57.1624,3682200.0],["2016-12-23",57.2373,57.2435,56.9565,57.1437,2547100.0],["2016-12-27",57.1125,57.2747,56.8379,56.9877,1990800.0],["2016-12-28",56.8005,56.9814,56.5384,56.7443,2290700.0],["2016-12-29",56.7506,57.4058,56.6258,57.2373,3107600.0],["2016-12-30",57.2747,57.4994,56.969,57.0875,3314600.0],["2017-01-03",57.2747,57.4058,56.7319,56.9253,5020900.0],["2017-01-04",56.4885,56.8567,56.2327,56.4199,6695000.0],["2017-01-05",56.5884,57.256,56.4885,56.8629,4840100.0],["2017-01-06",57.0251,57.3808,56.6133,57.3059,3826100.0],["2017-01-09",56.8379,57.0563,56.6757,56.9752,3529300.0],["2017-01-10",57.1936,57.1936,56.3513,56.4823,4203400.0],["2017-01-11",56.5634,56.7568,56.3637,56.4324,3603500.0],["2017-01-12",56.4386,56.6944,56.3138,56.476,3000700.0],["2017-01-13",56.4199,56.5946,56.1391,56.4074,3054600.0],["2017-01-17",56.5509,57.7552,56.2514,57.6304,6363300.0],["2017-01-18",57.7801,58.3542,57.7427,58.3355,5236800.0],["2017-01-19",58.2544,58.635,58.1732,58.5601,5563300.0],["2017-01-20",58.7348,59.078,58.6974,59.0094,5628700.0],["2017-01-23",59.0343,59.1591,58.8534,59.1279,3350300.0],["2017-01-24",59.2278,59.8642,59.2028,59.7644,4945300.0],["2017-01-25",59.6958,60.5069,59.5834,60.145,5353000.0],["2017-01-26",60.2511,60.457,60.0639,60.1263,3524500.0],["2017-01-27",60.2636,60.4258,59.7956,60.1013,3055200.0],["2017-01-30",60.2199,60.2261,59.6708,59.8767,3403200.0],["2017-01-31",59.9703,60.145,59.7457,59.9828,4173400.0],["2017-02-01",59.6583,60.5256,59.4025,59.8705,5263800.0],["2017-02-02",61.1059,61.9733,60.6816,61.6738,6169600.0],["2017-02-03",61.8859,63.2898,61.836,63.0902,6655200.0],["2017-02-06",62.9155,62.9217,62.3476,62.3976,5905700.0],["2017-02-07",62.3976,63.5082,62.3601,63.4146,5450100.0],["2017-02-08",63.3023,64.2633,63.2649,64.0386,4881500.0],["2017-02-09",63.8514,64.2134,63.4771,64.126,3125800.0],["2017-02-10",63.8452,64.1697,63.5145,64.0386,3412700.0],["2017-02-13",64.1509,64.3506,63.7703,64.101,2886500.0],["2017-02-14",64.0636,64.2009,63.5145,64.0074,3311900.0],["2017-02-15",63.8265,64.2945,63.502,64.2258,3396000.0],["2017-02-16",64.2071,64.3506,63.8452,64.2632,4888600.0],["2017-02-17",64.2258,64.725,64.126,64.6813,5093000.0],["2017-02-21",64.5004,65.3614,64.3007,65.2429,4570200.0],["2017-02-22",65.1992,65.4363,64.7687,65.2242,3660500.0],["2017-02-23",65.4862,66.5594,65.3677,66.4659,4286100.0],["2017-02-24",66.416,67.2459,66.0166,67.2147,5549700.0],["2017-02-27",67.0961,67.951,66.9089,67.8262,5557300.0],["2017-02-28",67.5828,68.6311,67.5765,68.2317,7336600.0],["2017-03-01",68.0134,68.8245,67.8137,68.7746,5140700.0],["2017-03-02",68.6373,68.8245,68.3378,68.5125,4419500.0],["2017-03-03",68.394,68.7933,68.1818,68.7684,3722400.0],["2017-03-06",68.5188,68.7434,68.3004,68.4688,7192100.0],["2017-03-07",68.3378,69.0367,68.3253,68.9805,3929100.0],["2017-03-08",68.7559,68.9493,68.2567,68.4626,3681100.0],["2017-03-09",68.6249,68.9493,68.4564,68.812,3465900.0],["2017-03-10",68.9493,69.0803,68.6997,68.9743,5141600.0],["2017-03-13",69.0554,69.3237,68.8807,69.2738,3166300.0],["2017-03-14",69.0866,69.4984,68.8994,69.1178,3518600.0],["2017-03-15",69.2613,70.3595,69.2363,70.1473,3665600.0],["2017-03-16",70.3844,70.478,69.904,70.322,4002000.0],["2017-03-17",70.634,71.4202,70.3408,70.5092,8831000.0],["2017-03-20",70.5342,71.2019,70.5093,71.1395,5682600.0],["2017-03-21",71.3473,72.1974,71.278,71.4669,6947200.0],["2017-03-22",71.7251,71.851,71.0639,71.1584,5343100.0],["2017-03-23",71.0513,71.6684,70.9568,71.1269,4522100.0],["2017-03-24",70.7301,70.7301,69.2755,70.3964,6601600.0],["2017-03-27",70.0437,70.8876,69.773,70.7679,4521600.0],["2017-03-28",70.6168,71.1269,70.2705,71.0324,4000900.0],["2017-03-29",70.9946,71.4921,70.8246,71.4102,3613200.0],["2017-03-30",71.2591,71.8259,71.0765,71.4858,2968100.0],["2017-03-31",71.4984,71.6118,71.0765,71.0954,3790700.0],["2017-04-03",71.1017,71.4103,70.875,71.1017,3333400.0],["2017-04-04",71.2654,71.5803,71.1835,71.4417,7336000.0],["2017-04-05",71.4732,71.8259,71.1961,71.278,4072800.0],["2017-04-06",71.3976,71.6432,70.7679,70.9002,4358900.0],["2017-04-07",71.0702,71.8006,71.0513,71.5362,5636900.0],["2017-04-10",71.5362,71.7692,71.0513,71.1898,4973500.0],["2017-04-11",71.4606,71.5865,71.1583,71.4228,3587100.0],["2017-04-12",71.5929,71.7566,71.3158,71.6495,4141800.0],["2017-04-13",71.4606,71.6495,71.1206,71.1961,3098300.0],["2017-04-17",71.2465,72.336,71.2465,72.2541,4105500.0],["2017-04-18",72.2226,72.8145,72.1533,72.55,5275000.0],["2017-04-19",72.4682,72.5123,71.6055,71.7314,3688400.0],["2017-04-20",68.7339,69.7289,68.3624,69.2566,9707200.0],["2017-04-21",69.1307,69.4392,68.9543,69.0299,4695700.0],["2017-04-24",69.5715,71.0009,69.4833,70.7742,4382900.0],["2017-04-25",70.7679,71.4417,70.5286,71.215,3827400.0],["2017-04-26",71.0702,71.1584,69.9556,69.9934,3778400.0],["2017-04-27",70.0249,70.176,69.2692,69.3888,5509600.0],["2017-04-28",69.3511,69.8422,69.0992,69.7982,3694300.0],["2017-05-01",69.8989,69.9493,69.603,69.6156,2350200.0],["2017-05-02",69.647,69.7919,69.4266,69.5652,2926300.0],["2017-05-03",69.5211,69.8171,69.2377,69.6533,2915500.0],["2017-05-04",69.8296,70.3712,69.6155,70.0248,3496000.0],["2017-05-05",70.2201,70.7176,70.1067,70.6861,2883200.0],["2017-05-08",70.5853,70.938,70.4594,70.9254,3688200.0],["2017-05-09",71.1206,71.1206,69.8611,70.4846,4491600.0],["2017-05-10",70.3397,70.5979,69.6659,69.7919,3623800.0],["2017-05-11",69.7289,70.1571,69.3259,70.0186,3581600.0],["2017-05-12",69.8737,70.4027,69.773,70.346,2407500.0],["2017-05-15",70.4594,70.8246,70.3082,70.7553,2332000.0],["2017-05-16",71.1269,72.0148,70.9128,71.4858,3851100.0],["2017-05-17",71.4858,72.2478,71.2213,71.6306,4562800.0],["2017-05-18",71.6495,71.9707,71.341,71.5236,3350700.0],["2017-05-19",71.7818,72.5878,71.4732,72.2541,4236100.0],["2017-05-22",72.4367,73.2805,72.3359,73.186,3687600.0],["2017-05-23",73.1608,74.0487,73.1105,73.3372,3796000.0],["2017-05-24",73.5891,74.0047,73.205,73.948,2618600.0],["2017-05-25",74.1747,75.4279,74.0803,75.239,3072900.0],["2017-05-26",75.0941,75.4908,74.9115,75.4593,2243100.0],["2017-05-30",75.0941,75.686,74.9304,75.5349,2860300.0],["2017-05-31",75.8686,76.2654,75.4215,75.4404,4719000.0],["2017-06-01",75.5664,76.1521,75.113,76.1332,4730000.0],["2017-06-02",76.4165,76.7125,75.9001,76.6936,3133300.0],["2017-06-05",76.511,76.8258,76.0765,76.807,2625500.0],["2017-06-06",76.681,77.3926,76.4795,76.8258,3583100.0],["2017-06-07",76.8006,77.3737,76.555,77.0147,3235800.0],["2017-06-08",77.0148,77.0148,75.8939,76.2654,4088500.0],["2017-06-09",76.1772,76.511,75.4342,75.642,4160000.0],["2017-06-12",75.6419,75.7616,74.8485,75.0437,4786700.0],["2017-06-13",74.8548,74.943,74.3322,74.7415,4336000.0],["2017-06-14",74.9367,75.7112,74.88,75.409,3780300.0],["2017-06-15",75.0815,76.108,74.9493,75.8876,3854700.0],["2017-06-16",75.4908,76.8069,75.4908,76.7251,7117900.0],["2017-06-19",76.8636,77.443,76.6495,77.3926,2983900.0],["2017-06-20",77.2855,77.8019,76.8321,76.8951,3051700.0],["2017-06-21",76.9142,77.3842,76.3044,76.3362,3180600.0],["2017-06-22",76.3108,76.3489,75.9932,76.0313,2209900.0],["2017-06-23",76.1202,76.3108,75.8662,75.9361,3391400.0],["2017-06-26",76.0187,76.2854,75.8535,75.9043,1789400.0],["2017-06-27",75.9615,76.3425,74.8436,75.0342,3972400.0],["2017-06-28",75.3899,75.917,75.1993,75.5359,1848000.0],["2017-06-29",75.1993,75.2247,74.1386,74.3609,3227300.0],["2017-06-30",74.4562,75.1993,74.3673,74.5959,3222900.0],["2017-07-03",74.8563,74.9008,74.0942,74.2466,1632700.0],["2017-07-05",73.783,75.4025,73.783,75.2882,3667900.0],["2017-07-06",75.0786,75.3454,74.8627,75.1676,3831000.0],["2017-07-07",75.3009,75.3581,74.5705,74.8818,2713100.0],["2017-07-10",74.9326,75.5613,74.8563,75.0469,2492400.0],["2017-07-11",75.1676,75.1676,74.3038,74.4435,3465600.0],["2017-07-12",75.0405,75.32,74.6722,75.0913,2949200.0],["2017-07-13",75.1485,75.2311,74.5896,74.6341,3770400.0],["2017-07-14",74.958,75.8916,74.9453,75.663,3826800.0],["2017-07-17",75.8598,75.9932,75.4534,75.5804,2841200.0],["2017-07-18",75.5804,76.2155,75.3644,75.9869,3217800.0],["2017-07-19",75.9043,77.2889,75.8472,77.2444,5003800.0],["2017-07-20",75.3644,76.9523,74.6595,76.1266,6564100.0],["2017-07-21",75.9424,76.1139,75.4026,75.9488,3543600.0],["2017-07-24",75.8535,76.2155,75.4788,75.5105,3935500.0],["2017-07-25",75.917,76.0503,74.7928,74.8309,4991700.0],["2017-07-26",74.9008,75.32,74.6277,74.723,4110900.0],["2017-07-27",74.723,75.428,74.6086,75.0659,4439800.0],["2017-07-28",75.0786,75.5296,69.426,75.2692,15993900.0],["2017-07-31",74.3927,75.104,74.0624,74.1259,6421800.0],["2017-08-01",74.3165,74.5515,73.4654,73.5988,5708400.0],["2017-08-02",73.5543,73.5543,72.3285,72.6969,5701500.0],["2017-08-03",72.9065,73.3701,72.5127,72.716,4265500.0],["2017-08-04",73.313,73.3257,72.3476,72.8874,4568000.0],["2017-08-07",72.8811,73.6052,72.8366,73.5861,3844900.0],["2017-08-08",73.3511,73.3892,72.7541,72.8303,2813200.0],["2017-08-09",73.0335,73.548,72.7668,73.3003,2512400.0],["2017-08-10",73.0589,73.3574,72.4492,72.5445,3519100.0],["2017-08-11",73.0716,73.3066,72.4174,72.9637,2653800.0],["2017-08-14",72.97,73.1097,72.7033,72.8874,3245000.0],["2017-08-15",72.97,74.3927,72.9001,74.1958,4005800.0],["2017-08-16",74.164,74.9326,73.9227,74.7738,3106100.0],["2017-08-17",74.7865,75.1295,73.4654,73.6306,3269000.0],["2017-08-18",73.5162,73.6432,72.8303,73.2495,4178200.0],["2017-08-21",73.2241,73.9862,73.0907,73.8338,2442300.0],["2017-08-22",73.8909,74.3101,73.5226,73.8211,1882100.0],["2017-08-23",73.6813,73.9672,73.0526,73.332,2190000.0],["2017-08-24",73.4591,73.7449,72.4682,72.735,2806000.0],["2017-08-25",73.1606,73.3003,72.7096,72.9129,3109500.0],["2017-08-28",73.1796,73.4908,72.8747,73.3828,2736600.0],["2017-08-29",73.1415,74.2149,72.9573,74.0243,2741900.0],["2017-08-30",73.675,74.3101,73.3955,73.9481,2903600.0],["2017-08-31",74.1387,74.4435,73.8401,74.2657,4283000.0],["2017-09-01",74.4181,74.9072,74.2339,74.8373,3036800.0],["2017-09-05",74.5769,74.7865,74.0751,74.7357,3061600.0],["2017-09-06",74.9453,75.6439,74.6213,75.339,3660400.0],["2017-09-07",75.0977,75.8535,74.399,75.5296,3577200.0],["2017-09-08",75.6185,75.7011,74.1323,74.3482,3660000.0],["2017-09-11",74.6785,75.2247,74.6785,74.9008,2900900.0],["2017-09-12",74.9897,75.0532,73.8465,74.3419,2461300.0],["2017-09-13",74.145,74.615,74.1386,74.2212,2680900.0],["2017-09-14",74.2212,74.3482,73.8084,74.1386,3596500.0],["2017-09-15",74.0434,74.1387,73.0716,73.5416,5992400.0],["2017-09-18",73.4781,73.7957,73.1161,73.7258,2998500.0],["2017-09-19",73.6686,73.7195,73.0018,73.2685,3105600.0],["2017-09-20",73.3193,73.4337,71.6299,72.0427,3822300.0],["2017-09-21",71.9602,72.1952,71.6108,71.7188,2887700.0],["2017-09-22",71.8077,71.903,71.3123,71.4584,2999000.0],["2017-09-25",71.6235,72.2015,71.3695,71.9284,4734900.0],["2017-09-26",71.9925,72.6657,71.8771,71.9476,3537400.0],["2017-09-27",71.8066,71.9348,71.268,71.5629,3719400.0],["2017-09-28",71.922,72.0566,71.5244,71.6847,3479100.0],["2017-09-29",71.6719,71.9989,71.1333,71.1782,3912800.0],["2017-10-02",71.3193,71.6399,70.9217,71.0884,3403300.0],["2017-10-03",70.9538,70.973,70.5627,70.6524,2903000.0],["2017-10-04",70.8384,71.7489,70.6332,71.4411,4161800.0],["2017-10-05",71.4667,71.8258,71.3513,71.518,4904300.0],["2017-10-06",71.4796,71.6463,70.9858,71.3449,5642200.0],["2017-10-09",71.5437,73.4672,71.518,72.6914,3292500.0],["2017-10-10",73.1723,73.9161,73.0505,73.8455,3930600.0],["2017-10-11",73.6532,73.8327,72.9671,73.2621,3374000.0],["2017-10-12",73.5185,73.5762,72.7747,73.4352,3100400.0],["2017-10-13",73.7109,73.8327,73.0312,73.089,2658100.0],["2017-10-16",73.1274,73.3518,72.7363,72.7876,2559600.0],["2017-10-17",72.5311,72.7171,72.0887,72.2298,3997700.0],["2017-10-18",72.2105,72.3836,71.9669,72.14,3442000.0],["2017-10-19",69.9151,71.7232,68.6135,69.3444,9606600.0],["2017-10-20",69.6073,70.2228,69.2482,70.2228,6177200.0],["2017-10-23",70.1779,70.7037,69.9663,70.1202,3762100.0],["2017-10-24",69.9984,70.319,69.3508,69.6137,4117700.0],["2017-10-25",69.5111,69.7932,68.4467,68.607,4060400.0],["2017-10-26",68.9276,69.152,68.5173,68.5622,3468100.0],["2017-10-27",68.389,68.6199,67.8056,67.9274,5067400.0],["2017-10-30",67.7799,67.8376,67.0425,67.1323,5021400.0],["2017-10-31",67.1644,67.4529,66.8502,67.0938,5419200.0],["2017-11-01",67.1836,67.3247,66.4527,66.5232,4102200.0],["2017-11-02",66.4975,66.5873,65.6896,65.9141,4601500.0],["2017-11-03",66.0423,66.0744,65.7089,65.8243,3064300.0],["2017-11-06",65.7986,66.1,65.1318,65.4909,4167000.0],["2017-11-07",65.4396,66.1449,65.3626,66.0551,3901900.0],["2017-11-08",66.0551,66.2924,65.8243,66.1,4882700.0],["2017-11-09",65.9846,66.1064,65.5165,65.696,3427700.0],["2017-11-10",65.4588,66.2218,65.4332,66.0551,4935200.0],["2017-11-13",66.1128,66.5681,66.0423,66.3693,3864600.0],["2017-11-14",66.2923,66.536,65.805,65.8628,4736100.0],["2017-11-15",65.6063,65.7858,65.1703,65.4332,4928400.0],["2017-11-16",65.7217,66.3372,65.6961,65.8243,3207000.0],["2017-11-17",65.5358,66.0487,65.4075,65.8115,4084500.0],["2017-11-20",65.8243,66.5168,65.7281,65.7474,4779700.0],["2017-11-21",65.9974,66.645,65.9333,66.2731,4224000.0],["2017-11-22",66.3052,66.5232,66.1641,66.3886,3658100.0],["2017-11-24",66.5552,66.6194,66.0295,66.1577,1970500.0],["2017-11-27",66.2026,66.2411,65.8628,65.8628,3377100.0],["2017-11-28",65.9269,66.0808,65.6832,65.9653,4687700.0],["2017-11-29",65.7345,66.1513,65.4075,65.8371,4343800.0],["2017-11-30",65.8564,66.2795,65.7922,65.882,7123200.0],["2017-12-01",66.2154,66.5488,65.4973,66.4975,6318600.0],["2017-12-04",66.6578,67.2221,66.0679,67.0746,5179400.0],["2017-12-05",67.6388,67.6901,66.9015,67.6196,4916200.0],["2017-12-06",68.3698,69.2034,67.4978,68.9918,5108900.0],["2017-12-07",68.9084,68.9084,68.1133,68.4147,4040000.0],["2017-12-08",68.2929,68.4019,67.6453,68.3442,4611900.0],["2017-12-11",68.3506,68.3506,67.8376,67.9915,3049000.0],["2017-12-12",68.1133,69.2354,67.8825,68.7994,4428300.0],["2017-12-13",68.6647,69.6778,68.5942,69.4021,5898400.0],["2017-12-14",69.2611,69.5816,68.7609,69.0431,4648300.0],["2017-12-15",69.524,70.7037,69.524,70.3254,11082900.0],["2017-12-18",70.3767,70.614,69.12,69.229,4541600.0],["2017-12-19",69.5304,69.774,69.2675,69.3252,4371700.0],["2017-12-20",68.6452,68.6452,67.0715,67.5896,7359900.0],["2017-12-21",67.6738,68.1984,67.6544,67.8551,3831000.0],["2017-12-22",67.8875,68.289,67.6867,67.7709,2496200.0],["2017-12-26",67.8551,67.8875,67.201,67.4212,2311500.0],["2017-12-27",67.7062,68.0041,67.5119,67.8098,2012900.0],["2017-12-28",67.9329,67.9329,67.4018,67.8746,2376700.0],["2017-12-29",68.0494,68.9819,67.9976,68.4185,4248300.0],["2018-01-02",68.5286,68.7553,67.4536,67.6025,5126800.0],["2018-01-03",67.5832,67.907,67.2529,67.5184,3589600.0],["2018-01-04",67.5054,67.6673,67.0068,67.0068,4170100.0],["2018-01-05",66.8773,67.7386,66.8773,67.5443,4641400.0],["2018-01-08",67.337,67.7839,67.2529,67.4407,4911600.0],["2018-01-09",67.8357,68.2825,67.5054,67.9264,3939200.0],["2018-01-10",68.0106,68.6711,67.2723,68.4056,3696500.0],["2018-01-11",68.8524,69.0467,67.6155,67.907,4109300.0],["2018-01-12",68.3667,68.4121,67.2917,67.6738,5513700.0],["2018-01-16",67.7062,67.9846,67.2011,67.9134,5855600.0],["2018-01-17",68.0494,68.8071,68.0494,68.5092,4009400.0],["2018-01-18",68.2955,68.4574,67.8681,68.043,4134600.0],["2018-01-19",68.3732,70.6592,68.3473,70.5362,5818900.0],["2018-01-22",70.6851,71.0284,70.2383,70.465,4762300.0],["2018-01-23",70.2642,71.0931,70.1994,70.9312,3778100.0],["2018-01-24",70.9506,71.8119,70.9506,71.6241,4404100.0],["2018-01-25",71.514,72.0451,66.7154,69.6101,11823700.0],["2018-01-26",69.5259,71.5335,69.4935,71.3586,6000700.0],["2018-01-29",70.996,71.0413,70.2059,70.3354,3952500.0],["2018-01-30",70.0699,70.8276,69.7785,69.9015,4069700.0],["2018-01-31",70.0893,70.2447,69.1244,69.4417,5041600.0],["2018-02-01",69.3187,69.6684,67.9523,68.1077,7612900.0],["2018-02-02",67.9976,68.3408,66.8255,66.9874,6421800.0],["2018-02-05",66.6571,67.0133,63.7947,63.9113,7901200.0],["2018-02-06",63.0176,65.1741,62.5966,64.9733,9591600.0],["2018-02-07",64.6949,65.8023,63.7882,64.0343,5916800.0],["2018-02-08",64.4488,66.3009,64.112,65.0122,11214300.0],["2018-02-09",65.3425,65.7958,63.8206,64.7208,9899900.0],["2018-02-12",64.9345,66.7477,64.6236,66.3139,6468900.0],["2018-02-13",65.8864,66.806,65.3943,66.7348,5182300.0],["2018-02-14",66.5405,67.0262,65.8864,66.4045,4253800.0],["2018-02-15",66.4175,67.1622,66.0937,67.1492,4361100.0],["2018-02-16",66.9032,68.0818,66.7348,67.5508,5209400.0],["2018-02-20",67.1557,67.2788,66.2685,66.6053,3974900.0],["2018-02-21",66.7672,68.03,66.6895,67.1687,5661100.0],["2018-02-22",67.1298,68.3279,66.6312,66.6895,4072900.0],["2018-02-23",67.1233,68.8783,66.9809,68.7164,4824700.0],["2018-02-26",68.7941,69.1568,68.1142,69.0856,5654700.0],["2018-02-27",68.8978,68.9496,67.4018,67.4018,4414500.0],["2018-02-28",68.2566,68.4056,67.0262,67.0586,5346000.0],["2018-03-01",67.1363,68.03,66.6571,67.7904,6683300.0],["2018-03-02",67.5508,69.3446,67.5508,69.1697,6229100.0],["2018-03-05",68.6711,69.8368,68.4963,69.7461,5557500.0],["2018-03-06",69.785,69.9404,69.0467,69.9274,6041000.0],["2018-03-07",69.2734,69.8432,68.8589,69.2216,3271400.0],["2018-03-08",69.3964,70.6268,69.2539,70.588,4053800.0],["2018-03-09",70.8859,71.1708,69.9275,70.1347,4398000.0],["2018-03-12",69.9339,70.3095,69.3834,69.3834,5081300.0],["2018-03-13",69.6684,69.7785,69.1827,69.4482,3847100.0],["2018-03-14",69.6231,69.7785,68.2307,68.3926,3287300.0],["2018-03-15",68.1854,68.5092,67.8551,67.9911,3620800.0],["2018-03-16",67.9976,68.5157,66.8125,67.0003,8277000.0],["2018-03-19",66.7866,66.9938,65.8605,65.8865,4968100.0],["2018-03-20",65.9771,66.1714,64.8373,64.9345,5194600.0],["2018-03-21",64.8559,65.1046,63.5336,63.9853,5917500.0],["2018-03-22",63.861,64.9672,63.6908,63.933,9655800.0],["2018-03-23",64.3454,64.6203,62.5191,62.5976,5709200.0],["2018-03-26",63.1606,63.5664,62.8267,63.0689,5239200.0],["2018-03-27",63.0755,63.933,62.8202,63.3177,7207000.0],["2018-03-28",63.789,65.576,63.6384,65.3207,7571000.0],["2018-03-29",65.6414,66.1193,64.9476,65.0654,3489300.0],["2018-04-02",65.1897,65.4123,63.6973,63.8479,4673600.0],["2018-04-03",64.3388,65.504,63.8217,65.3599,5735000.0],["2018-04-04",64.9279,66.3484,64.7381,66.0603,5150600.0],["2018-04-05",66.368,66.9048,65.5956,66.5709,4507900.0],["2018-04-06",66.5186,67.0357,65.8116,66.1258,5049200.0],["2018-04-09",66.4269,66.7935,65.7396,65.9163,4198100.0],["2018-04-10",66.2764,66.6233,65.7985,66.1782,2860100.0],["2018-04-11",66.0538,66.9571,65.8705,65.9294,3623600.0],["2018-04-12",66.3287,66.7215,65.4778,65.6218,3518500.0],["2018-04-13",65.9753,66.9833,65.6218,66.6691,3985900.0],["2018-04-16",66.9375,67.651,66.5906,67.3891,3971200.0],["2018-04-17",67.5528,67.7819,66.9375,67.6183,6145300.0],["2018-04-18",67.3499,67.4939,65.8509,66.4007,5523700.0],["2018-04-19",61.2164,61.7008,54.6575,56.0583,45570300.0],["2018-04-20",56.1042,56.4904,54.867,55.1616,17814200.0],["2018-04-23",55.0568,55.371,54.3892,54.7688,11783300.0],["2018-04-24",54.4284,54.7164,52.7854,53.9964,13897700.0],["2018-04-25",54.0684,54.291,53.3025,53.5513,8361000.0],["2018-04-26",53.8197,53.872,52.6742,53.3418,9191300.0],["2018-04-27",53.3877,54.6903,53.2502,54.0422,6591600.0],["2018-04-30",54.1666,54.5332,53.5906,53.6757,6497600.0],["2018-05-01",53.2829,53.4793,52.8836,53.152,4553800.0],["2018-05-02",53.0342,53.1389,52.2552,52.432,6460700.0],["2018-05-03",52.4451,53.2437,52.1767,52.6545,5784400.0],["2018-05-04",52.72,54.0095,52.6938,53.5906,5561200.0],["2018-05-07",53.6102,53.728,53.1258,53.3549,4519300.0],["2018-05-08",53.2437,53.2764,52.576,52.8967,5108500.0],["2018-05-09",53.0211,54.1928,53.0014,53.6691,5021900.0],["2018-05-10",53.6364,54.3564,53.6102,54.3302,4632600.0],["2018-05-11",54.1404,54.3433,53.0342,53.152,6557200.0],["2018-05-14",53.1847,53.4924,52.8444,52.9295,5298300.0],["2018-05-15",52.6414,52.7396,51.9738,52.3207,8023300.0],["2018-05-16",52.6218,53.2371,52.5236,52.9491,6156800.0],["2018-05-17",52.9491,53.3026,52.7723,53.0473,5713400.0],["2018-05-18",53.1913,53.2175,52.6545,52.8574,5978600.0],["2018-05-21",53.0211,53.0865,52.3534,52.4647,6153300.0],["2018-05-22",52.5302,52.5629,52.1178,52.2814,6164800.0],["2018-05-23",52.3207,53.6233,52.0719,53.4793,8199300.0],["2018-05-24",53.4138,53.5317,52.9229,53.4204,5519500.0],["2018-05-25",53.512,53.6037,52.432,52.5891,5010400.0],["2018-05-29",52.2356,52.4843,51.6268,51.8887,9077000.0],["2018-05-30",52.2029,52.6807,51.7905,52.576,6157500.0],["2018-05-31",52.5563,52.576,51.4566,52.0654,9395500.0],["2018-06-01",52.0065,52.2029,51.0901,51.1752,7733900.0],["2018-06-04",51.1097,51.6661,50.9133,51.3257,5337000.0],["2018-06-05",51.3912,51.4501,50.5599,50.7366,8503100.0],["2018-06-06",50.7628,50.8021,49.8856,50.3046,10480800.0],["2018-06-07",50.3046,51.365,49.9642,50.6581,6367600.0],["2018-06-08",51.2341,52.1439,51.2341,51.9868,7490000.0],["2018-06-11",52.5433,52.864,52.1832,52.6742,5194600.0],["2018-06-12",52.5367,52.6873,51.9476,52.576,5497900.0],["2018-06-13",52.8051,52.8509,52.216,52.432,5726300.0],["2018-06-14",52.504,53.08,52.3076,52.9229,6018200.0],["2018-06-15",52.72,53.7673,52.6153,53.5971,13314100.0],["2018-06-18",53.3484,53.3484,51.8494,52.3861,6334900.0],["2018-06-19",52.3861,53.4269,52.3861,52.9163,7467400.0],["2018-06-20",52.8836,53.6168,52.7593,53.512,6627800.0],["2018-06-21",52.8416,53.127,52.6225,52.7553,6049600.0],["2018-06-22",53.0407,53.4191,52.9743,53.2332,7007300.0],["2018-06-25",52.7619,53.2199,52.6889,53.0872,4272200.0],["2018-06-26",53.2399,53.3195,52.6291,52.9544,6640600.0],["2018-06-27",52.9743,53.6514,52.576,53.0407,6918700.0],["2018-06-28",53.439,54.302,53.2863,54.2091,6613100.0],["2018-06-29",54.3883,54.4215,53.5452,53.5983,4689000.0],["2018-07-02",53.5187,53.917,52.7752,53.2664,3956700.0],["2018-07-03",53.6714,53.9303,53.2598,53.8506,3225200.0],["2018-07-05",53.8705,54.4547,53.5784,54.4547,4165900.0],["2018-07-06",54.6007,55.2579,54.4414,54.6074,4719600.0],["2018-07-09",54.6339,54.8331,54.0697,54.5543,4366200.0],["2018-07-10",54.7269,54.9127,54.3219,54.8795,3604100.0],["2018-07-11",55.0189,55.2778,54.6538,54.9924,6191700.0],["2018-07-12",55.1716,55.7624,55.0057,55.2314,5308600.0],["2018-07-13",55.0322,55.2579,54.7866,54.8862,7517900.0],["2018-07-16",54.8994,54.926,54.1427,54.3817,6821400.0],["2018-07-17",54.3219,54.8264,54.302,54.6538,6050300.0],["2018-07-18",54.7799,55.0521,54.3352,54.5343,6453600.0],["2018-07-19",52.4432,53.7178,50.7969,53.7045,17196100.0],["2018-07-20",53.1735,56.0479,53.1403,55.9682,11313100.0],["2018-07-23",55.3774,55.5633,54.853,55.2447,6369900.0],["2018-07-24",55.2181,55.8753,55.0189,55.4704,6034100.0],["2018-07-25",56.0479,56.3997,55.3575,55.6363,6212500.0],["2018-07-26",55.9417,56.6653,55.4637,56.0678,5323000.0],["2018-07-27",56.0811,56.9042,55.9616,56.7383,5202400.0],["2018-07-30",56.8511,57.5083,56.798,57.5017,5138200.0],["2018-07-31",57.588,57.734,56.9839,57.2893,5934000.0],["2018-08-01",57.11,57.2428,56.725,56.7848,4657400.0],["2018-08-02",56.8379,57.2362,56.6387,57.0901,2781600.0],["2018-08-03",57.1233,58.046,56.8578,57.6477,3485100.0],["2018-08-06",57.5482,57.734,57.0768,57.1897,2770300.0],["2018-08-07",57.422,57.422,56.6254,56.7781,3086600.0],["2018-08-08",56.5059,56.798,55.5367,55.5965,4319900.0],["2018-08-09",55.623,56.1541,55.5766,56.028,2600500.0],["2018-08-10",55.3708,55.4172,54.5476,54.8065,5087700.0],["2018-08-13",54.5941,54.7202,53.9435,54.3418,4733500.0],["2018-08-14",54.3883,54.8463,54.3086,54.6406,4281600.0],["2018-08-15",54.4281,55.4438,54.1626,55.3708,4767800.0],["2018-08-16",55.5832,56.2537,55.3907,56.2139,3953800.0],["2018-08-17",56.0081,56.6055,56.0081,56.4595,4124100.0],["2018-08-20",56.5856,56.6122,55.9019,56.1475,2854500.0],["2018-08-21",55.9549,55.9948,55.0521,55.4504,4993600.0],["2018-08-22",55.404,55.5102,54.5874,54.7202,4210700.0],["2018-08-23",54.7136,54.8132,54.3485,54.6472,4094500.0],["2018-08-24",53.5718,53.9236,52.7221,52.9013,9451700.0],["2018-08-27",53.1071,53.5386,52.981,53.2797,6102200.0],["2018-08-28",53.0673,53.2133,52.5295,52.7752,6437900.0],["2018-08-29",52.8947,52.9146,52.337,52.4831,5499600.0],["2018-08-30",52.1844,52.2441,51.9122,52.1578,6338100.0],["2018-08-31",51.9985,52.2707,51.4342,51.7064,7001100.0],["2018-09-04",51.7794,51.8923,51.328,51.5404,5932300.0],["2018-09-05",51.4209,52.4101,51.3014,52.3038,6004000.0],["2018-09-06",52.264,52.5163,51.8923,52.191,4687200.0],["2018-09-07",52.0582,52.3702,51.8591,52.1777,4986900.0],["2018-09-10",52.4831,53.0009,51.9985,52.0317,3773000.0],["2018-09-11",51.8723,52.0516,51.2284,51.4143,4306800.0],["2018-09-12",51.6201,54.1493,51.3479,53.1403,9206100.0],["2018-09-13",53.4125,53.4987,52.4897,52.961,4132700.0],["2018-09-14",53.0739,53.1071,52.1777,52.6623,3353600.0],["2018-09-17",52.8017,53.4324,52.5163,53.3062,4276700.0],["2018-09-18",53.439,53.7377,52.8283,53.3262,4255700.0],["2018-09-19",53.1868,53.8373,53.127,53.7112,4147900.0],["2018-09-20",53.7444,54.9326,53.6979,54.7999,5431500.0],["2018-09-21",55.0588,55.6695,54.4414,55.5965,12837800.0],["2018-09-24",55.4372,55.5965,53.6714,54.1759,7696700.0],["2018-09-25",54.2701,54.6875,53.745,53.7989,4876300.0],["2018-09-26",53.947,54.6875,53.8258,54.1961,5867400.0],["2018-09-27",54.6202,55.4214,54.3442,54.876,4945700.0],["2018-09-28",54.8962,55.4012,54.5798,54.8962,5286200.0],["2018-10-01",54.8087,55.1453,54.1624,55.0847,3718300.0],["2018-10-02",55.2127,56.2293,55.1992,56.2293,5404700.0],["2018-10-03",56.2562,56.5457,55.5695,55.8186,5948600.0],["2018-10-04",55.381,56.4514,55.2396,56.4312,5888000.0],["2018-10-05",56.5053,56.8217,56.2831,56.6197,5448500.0],["2018-10-08",56.6197,57.4344,56.6197,57.1516,6380300.0],["2018-10-09",57.2728,57.5488,56.9766,56.9766,5369100.0],["2018-10-10",57.0573,58.047,56.5726,56.9698,6532300.0],["2018-10-11",56.9698,57.2257,54.8356,55.4146,9617400.0],["2018-10-12",55.2463,55.5224,54.3913,55.4146,6419600.0],["2018-10-15",55.4483,57.1314,55.3877,56.2091,4556500.0],["2018-10-16",55.6435,56.4043,55.0847,56.2158,4232800.0],["2018-10-17",56.2023,57.3065,55.8926,56.9294,5048700.0],["2018-10-18",57.9056,60.1475,57.6633,58.9222,11167400.0],["2018-10-19",59.4676,59.9254,59.306,59.8042,6814600.0],["2018-10-22",59.9792,60.3899,58.6597,58.9155,5273200.0],["2018-10-23",59.0097,60.1071,58.9895,59.582,7462200.0],["2018-10-24",59.7234,60.7198,59.1848,60.0533,7649000.0],["2018-10-25",59.8782,61.3863,59.1713,61.016,6933700.0],["2018-10-26",60.8477,61.4065,59.508,59.9186,7656700.0],["2018-10-29",60.087,61.043,59.8244,60.9016,8138800.0],["2018-10-30",61.3998,62.4029,60.5044,60.9083,6472300.0],["2018-10-31",60.6188,60.7535,58.9155,59.2925,9509300.0],["2018-11-01",59.4676,60.0061,58.8078,59.481,5630400.0],["2018-11-02",59.3666,59.7773,58.6193,59.7503,5850200.0],["2018-11-05",59.7099,60.6794,59.683,60.2889,4633400.0],["2018-11-06",59.757,60.2081,59.5079,59.7638,6557200.0],["2018-11-07",60.1072,60.4034,59.2993,59.9658,5779300.0],["2018-11-08",59.784,60.538,59.582,60.2418,3600800.0],["2018-11-09",60.6861,61.1843,59.9321,60.0398,5182700.0],["2018-11-12",59.2925,59.7638,58.8347,59.2184,5233400.0],["2018-11-13",58.9828,59.582,58.1076,58.1682,7054500.0],["2018-11-14",58.6058,58.6058,57.3536,57.5623,6219100.0],["2018-11-15",57.1045,57.7912,56.815,57.7844,6377800.0],["2018-11-16",57.6969,58.2018,57.5825,58.1211,5196700.0],["2018-11-19",58.5183,59.0232,58.1009,58.9963,5402600.0],["2018-11-20",59.4608,59.8984,58.2625,58.2692,4949200.0],["2018-11-21",58.1817,58.1817,56.2966,56.5187,5915700.0],["2018-11-23",55.9128,56.99,55.9128,56.5861,2521100.0],["2018-11-26",56.5861,56.714,55.7647,56.4447,4347600.0],["2018-11-27",56.6871,57.4074,56.5592,57.2593,4975900.0],["2018-11-28",57.2593,58.2355,57.0574,58.1615,4754800.0],["2018-11-29",58.2355,58.6664,58.0807,58.5452,4269300.0],["2018-11-30",58.7202,58.8212,57.9124,58.2557,5651600.0],["2018-12-03",58.2557,58.6664,57.2459,58.626,6580600.0],["2018-12-04",58.8482,59.5955,57.3805,57.5152,5325100.0],["2018-12-06",57.5825,57.6969,56.3437,57.4209,6413000.0],["2018-12-07",57.2257,57.7306,56.6669,56.9294,4780800.0],["2018-12-10",57.3132,57.3738,56.0677,56.7005,5431900.0],["2018-12-11",56.99,57.5892,56.337,56.7746,4989000.0],["2018-12-12",57.5017,57.7575,56.3706,56.4312,7762200.0],["2018-12-13",56.2764,57.1449,56.2562,56.7813,3992800.0],["2018-12-14",56.4784,56.5053,55.3204,55.5425,5676800.0],["2018-12-17",55.6301,55.7311,54.5058,54.802,8359500.0],["2018-12-18",53.8998,54.0816,50.5875,50.6077,13641300.0],["2018-12-19",51.0999,51.1135,48.9533,49.2473,13595400.0],["2018-12-20",48.8713,48.8781,46.9914,47.2238,19218400.0],["2018-12-21",47.1349,48.7756,45.1935,45.2618,21310100.0],["2018-12-24",45.4122,45.8292,44.92,45.0978,6647000.0],["2018-12-26",45.1525,45.713,44.2638,45.7062,9326100.0],["2018-12-27",45.4464,45.7951,44.2091,45.5831,11009700.0],["2018-12-28",46.2462,47.2238,45.7335,45.9865,8260000.0],["2018-12-31",45.7814,46.0275,44.9064,45.6378,6663800.0],["2019-01-02",45.2072,46.3283,44.9406,46.0138,6471200.0],["2019-01-03",45.8156,46.6632,45.3165,45.4191,6178200.0],["2019-01-04",45.8224,47.5588,45.7677,47.5451,7220700.0],["2019-01-07",47.299,47.3742,46.0343,46.089,7807200.0],["2019-01-08",46.2668,46.6769,46.1505,46.3966,7257700.0],["2019-01-09",46.6564,46.9709,46.3488,46.424,5924000.0],["2019-01-10",46.6086,46.9777,46.465,46.588,8988200.0],["2019-01-11",46.8,47.5246,46.3693,47.5109,7150400.0],["2019-01-14",47.3332,47.798,47.1623,47.593,8408700.0],["2019-01-15",47.4084,48.3039,47.3058,48.1945,6639200.0],["2019-01-16",48.1262,48.5705,47.4152,48.3654,7360400.0],["2019-01-17",48.2697,49.7327,48.0646,49.5754,7974500.0],["2019-01-18",50.0813,50.7171,49.6711,50.4436,8715800.0],["2019-01-22",50.1497,50.4915,49.1174,49.7737,10288300.0],["2019-01-23",50.0198,50.6966,49.7327,50.5872,6260800.0],["2019-01-24",50.2795,50.4641,48.0646,48.9123,13249600.0],["2019-01-25",49.2746,50.259,49.1789,49.719,5211600.0],["2019-01-28",49.637,50.929,49.3157,50.8264,6605300.0],["2019-01-29",50.8948,51.3938,50.6145,50.8674,4798100.0],["2019-01-30",51.1682,51.4827,50.8333,50.9153,6093700.0],["2019-01-31",51.1341,52.7064,50.8128,52.4466,8512400.0],["2019-02-01",52.6585,52.6722,51.4964,51.7698,7805500.0],["2019-02-04",51.6194,52.0843,51.4485,51.9886,5362200.0],["2019-02-05",51.9612,52.1253,51.6809,51.8245,4760000.0],["2019-02-06",51.6399,52.0296,51.5032,51.6194,4993800.0],["2019-02-07",53.1575,53.7454,51.7971,52.4534,6972400.0],["2019-02-08",52.6312,54.7025,52.2278,54.6752,12070200.0],["2019-02-11",54.3881,54.7094,53.9506,54.0394,7012000.0],["2019-02-12",54.1419,55.2767,53.9847,55.099,6144800.0],["2019-02-13",55.3451,55.598,55.0648,55.5775,5248700.0],["2019-02-14",55.4476,56.3978,55.3861,55.9535,5625500.0],["2019-02-15",56.6029,57.1225,56.1928,57.0541,6435100.0],["2019-02-19",57.102,57.2182,56.4867,57.0063,5307100.0],["2019-02-20",57.0678,58.6401,57.0063,58.1342,5633000.0],["2019-02-21",58.1411,58.6675,57.7856,58.5034,5887200.0],["2019-02-22",58.435,59.645,58.2163,59.5767,4317800.0],["2019-02-25",59.7544,59.9526,59.1801,59.2007,5020100.0],["2019-02-26",59.0024,59.7954,58.9272,59.1391,4756200.0],["2019-02-27",59.6655,59.8843,59.2895,59.6587,4669900.0],["2019-02-28",59.6587,59.8433,59.3101,59.4331,4290100.0],["2019-03-01",59.7612,59.9526,59.3032,59.8227,4379100.0],["2019-03-04",60.021,60.1577,59.2417,59.6655,3711700.0],["2019-03-05",59.3511,59.939,59.1596,59.4604,5547100.0],["2019-03-06",59.4604,59.7339,59.0503,59.4878,4938400.0],["2019-03-07",59.5219,59.5698,59.0571,59.4536,4802400.0],["2019-03-08",59.4126,60.1372,59.3101,59.7817,3865500.0],["2019-03-11",59.8911,61.1831,59.8911,61.0054,6022500.0],["2019-03-12",61.1831,61.7095,60.4858,60.7046,5669800.0],["2019-03-13",60.7661,61.3814,60.5542,61.1831,4468900.0],["2019-03-14",60.9302,61.4634,60.814,61.3814,4534700.0],["2019-03-15",61.2241,62.4273,61.1148,62.106,12348400.0],["2019-03-18",62.3726,62.4136,61.9078,62.024,5948500.0],["2019-03-19",62.024,62.5845,61.6275,61.8667,6075400.0],["2019-03-20",61.73,62.2222,61.4292,62.0308,5253800.0],["2019-03-21",61.7573,62.899,61.6822,62.8306,4262600.0],["2019-03-22",62.6665,63.398,62.2974,62.3247,5980000.0],["2019-03-25",61.9786,62.1586,61.0372,61.1064,7938800.0],["2019-03-26",61.3417,61.9163,61.1133,61.3279,5925700.0],["2019-03-27",61.1064,61.3417,59.5003,60.248,6483200.0],["2019-03-28",60.2272,60.9056,60.1511,60.421,5840000.0],["2019-03-29",60.5595,61.2725,60.2826,61.1894,6314000.0],["2019-04-01",61.1825,61.494,60.8779,61.0579,4249600.0],["2019-04-02",61.3694,61.674,60.7395,60.9264,3995200.0],["2019-04-03",60.601,60.8225,58.9673,59.4034,7323500.0],["2019-04-04",59.5972,60.0195,59.5003,59.5834,4672800.0],["2019-04-05",59.6111,59.708,58.7804,59.1473,5495000.0],["2019-04-08",59.3757,59.4172,58.815,59.0573,4439100.0],["2019-04-09",59.0019,59.5626,58.9049,59.4241,3898900.0],["2019-04-10",59.2026,59.5626,59.1265,59.3342,2855400.0],["2019-04-11",59.3688,59.5349,59.168,59.1957,3893400.0],["2019-04-12",59.5349,59.5626,59.085,59.3757,4652900.0],["2019-04-15",59.6041,60.0126,59.438,59.6665,3491300.0],["2019-04-16",59.7011,59.9918,59.4242,59.6803,4544800.0],["2019-04-17",59.8257,59.8811,58.9465,59.175,4675700.0],["2019-04-18",59.2857,60.5387,57.202,58.4896,7765400.0],["2019-04-22",58.2473,59.1127,58.0881,58.3512,3530300.0],["2019-04-23",58.4273,58.8911,58.095,58.7804,6397600.0],["2019-04-24",58.6557,58.725,57.5758,58.4619,4716500.0],["2019-04-25",57.7696,58.0812,57.0774,57.8666,5241400.0],["2019-04-26",58.1089,58.9327,58.0743,58.6765,3930300.0],["2019-04-29",58.6142,59.0503,58.4204,58.7734,4416700.0],["2019-04-30",58.725,60.5941,58.545,59.9226,5640300.0],["2019-05-01",60.2618,60.3172,59.3134,59.3826,3655700.0],["2019-05-02",59.1334,60.0403,58.6419,58.7873,2852800.0],["2019-05-03",59.1957,59.5003,58.7873,59.3273,2738800.0],["2019-05-06",58.995,59.4588,58.4688,58.9257,3307900.0],["2019-05-07",58.5727,58.7319,57.4789,58.4481,4804400.0],["2019-05-08",58.3027,58.5311,57.7073,58.0189,3224000.0],["2019-05-09",57.7212,58.3096,57.2297,58.1019,3503200.0],["2019-05-10",57.7627,58.7111,57.1812,58.5242,3318400.0],["2019-05-13",58.0466,58.0673,57.5481,57.9427,2491200.0],["2019-05-14",57.6589,59.0227,57.5066,58.2127,3157100.0],["2019-05-15",57.9704,59.2442,57.8112,59.078,3223700.0],["2019-05-16",59.085,59.5972,58.8011,59.1957,2928000.0],["2019-05-17",59.3549,60.3656,58.7596,60.0957,3886200.0],["2019-05-20",59.9295,60.6218,59.3411,59.6942,3131300.0],["2019-05-21",59.8464,60.0195,59.2788,59.3688,3165300.0],["2019-05-22",59.0988,59.5072,58.6558,59.1819,2886000.0],["2019-05-23",59.1819,59.7288,59.0919,59.7011,2814700.0],["2019-05-24",59.6872,59.6872,58.0327,58.5934,3283900.0],["2019-05-28",58.1642,58.1642,56.0182,56.4543,8499900.0],["2019-05-29",55.8936,56.572,55.8659,56.1705,4282100.0],["2019-05-30",56.2951,56.4613,54.9313,55.1044,3827700.0],["2019-05-31",54.9037,55.2844,53.2976,53.3945,6420800.0],["2019-06-03",53.6576,54.4398,53.2145,54.4191,5160200.0],["2019-06-04",54.7929,55.0283,54.1145,54.3429,3850900.0],["2019-06-05",54.6545,54.6891,53.0622,53.4776,5201800.0],["2019-06-06",53.6853,54.4675,53.3807,53.443,4730500.0],["2019-06-07",53.8722,54.5298,53.6991,54.1145,4590000.0],["2019-06-10",54.1006,54.2668,53.0553,53.2768,4617000.0],["2019-06-11",53.4222,54.3775,53.3045,54.0937,4607100.0],["2019-06-12",53.8168,54.2806,53.3045,53.4499,3147000.0],["2019-06-13",53.4984,53.8445,53.353,53.713,3555700.0],["2019-06-14",53.8583,54.2529,53.3322,53.443,5521300.0],["2019-06-17",53.3115,54.4329,53.2492,53.9899,4917100.0],["2019-06-18",54.1768,54.246,52.7784,53.3807,5186100.0],["2019-06-19",53.706,53.7199,52.6676,53.0622,5512300.0],["2019-06-20",53.4979,54.4044,53.1114,54.2358,7404800.0],["2019-06-21",54.285,55.6693,53.6736,55.6693,17187700.0],["2019-06-24",55.2336,55.7677,54.6012,54.6925,6912100.0],["2019-06-25",54.812,55.5498,54.4044,55.3882,5568500.0],["2019-06-26",55.4445,55.4445,54.2498,54.3763,6268500.0],["2019-06-27",54.4607,54.9947,54.3061,54.7558,3951500.0],["2019-06-28",54.9666,55.2125,54.566,55.1844,8436200.0],["2019-07-01",55.3742,55.4796,54.6925,54.7979,4227600.0],["2019-07-02",55.065,56.0909,54.7839,56.0417,4015200.0],["2019-07-03",56.2034,56.6812,55.8169,56.6601,3860900.0],["2019-07-05",56.4634,56.5126,55.1352,56.3018,3425200.0],["2019-07-08",56.3931,56.8288,55.8801,55.9434,3203300.0],["2019-07-09",55.9645,56.365,55.4726,55.8239,3579300.0],["2019-07-10",55.7677,56.4845,55.7044,56.4142,4297100.0],["2019-07-11",56.5196,57.4683,56.2947,57.1029,4381000.0],["2019-07-12",57.3066,57.7002,57.2223,57.5456,4257100.0],["2019-07-15",57.6229,57.7564,56.9764,57.2504,5325300.0],["2019-07-16",57.1099,57.398,56.885,57.3277,3071400.0],["2019-07-17",57.2715,57.5807,56.8148,56.9553,2929600.0],["2019-07-18",59.5202,62.8581,59.3797,61.6354,13397100.0],["2019-07-19",62.0921,63.2306,61.7408,62.3522,7561700.0],["2019-07-22",62.5208,62.577,61.0521,61.1013,5366100.0],["2019-07-23",61.4738,61.5511,60.5532,60.9608,4758400.0],["2019-07-24",60.7289,60.8765,59.5554,59.7451,4316500.0],["2019-07-25",59.9208,60.6375,59.5553,60.1737,3715600.0],["2019-07-26",60.3213,60.7711,59.8927,60.4197,3348300.0],["2019-07-29",60.6375,61.1575,60.3213,60.9678,4461400.0],["2019-07-30",60.4478,60.8343,59.8505,60.6446,3952800.0],["2019-07-31",60.3916,60.7148,57.7494,58.7542,6793000.0],["2019-08-01",59.2391,59.8786,57.911,57.9391,6385200.0],["2019-08-02",58.1148,59.4148,57.5385,59.1478,6109100.0],["2019-08-05",58.7261,58.9018,55.8591,56.4002,6849300.0],["2019-08-06",57.0045,57.3769,56.6109,57.145,6313100.0],["2019-08-07",56.4704,57.384,55.7607,57.1731,6434700.0],["2019-08-08",57.2223,58.1288,57.138,57.9602,3266600.0],["2019-08-09",57.925,58.3185,57.4753,58.0375,3068500.0],["2019-08-12",57.9391,58.3537,57.4261,57.8899,2172500.0],["2019-08-13",57.3699,59.0986,57.3699,58.9932,4476900.0],["2019-08-14",58.684,58.8667,58.3397,58.5575,6642500.0],["2019-08-15",58.9791,59.5132,58.4029,59.3726,3980200.0],["2019-08-16",59.5413,60.0894,59.4921,59.6678,3302500.0],["2019-08-19",60.1878,60.4689,59.5764,59.738,3108100.0],["2019-08-20",59.6678,59.717,57.8267,58.3256,3656000.0],["2019-08-21",58.6207,58.7472,57.6791,58.3607,3311100.0],["2019-08-22",58.0094,58.9299,57.918,58.2905,3681200.0],["2019-08-23",58.178,58.5715,56.6812,57.0748,4263800.0],["2019-08-26",56.9202,57.3207,53.6947,54.6223,11518000.0],["2019-08-27",52.7741,52.9849,48.6773,50.3849,41583100.0],["2019-08-28",50.5395,53.1747,50.5254,52.226,18953200.0],["2019-08-29",52.9006,53.1606,50.3216,51.1017,13238200.0],["2019-08-30",51.1789,51.453,50.42,50.6589,9045000.0],["2019-09-03",50.5957,51.1508,49.9703,51.0595,4466900.0],["2019-09-04",51.0806,51.4741,50.2584,51.3125,5386700.0],["2019-09-05",51.5795,51.5936,50.5114,50.5606,6613400.0],["2019-09-06",50.7784,51.5936,50.5816,51.2773,6130000.0],["2019-09-09",51.2984,51.5725,50.8908,51.5092,5528100.0],["2019-09-10",51.0876,52.3946,50.947,52.3525,7401900.0],["2019-09-11",52.3806,53.0412,52.0855,52.753,8443100.0],["2019-09-12",52.8514,52.9849,52.0363,52.6336,6242900.0],["2019-09-13",52.219,52.5492,51.2984,51.3335,10572800.0],["2019-09-16",50.7222,51.1017,50.4341,51.0173,10547300.0],["2019-09-17",51.6146,51.6217,50.5043,50.6097,7752700.0],["2019-09-18",50.5043,50.8276,49.9351,50.2865,7359600.0],["2019-09-19",50.2443,50.7362,49.9632,50.3919,8374200.0],["2019-09-20",50.0405,51.1789,49.893,50.0335,15987500.0],["2019-09-23",49.893,51.1368,49.5908,50.5957,6967500.0],["2019-09-24",50.8314,51.3457,50.6457,51.1171,8846900.0],["2019-09-25",54.9531,55.6317,53.6316,53.7744,20435300.0],["2019-09-26",53.5101,54.1602,53.0673,53.7816,5954400.0],["2019-09-27",53.6887,54.0387,53.3244,53.6673,4142900.0],["2019-09-30",53.6887,54.4173,53.5958,54.2387,4908900.0],["2019-10-01",54.4388,55.7103,54.3316,55.596,7555000.0],["2019-10-02",55.596,55.7889,54.4245,54.8031,7000600.0],["2019-10-03",54.503,55.1817,54.153,54.8388,3550900.0],["2019-10-04",54.5959,55.9817,54.5173,55.9174,4381300.0],["2019-10-07",55.7888,55.9817,55.1245,55.1245,5370900.0],["2019-10-08",54.7959,55.2745,54.3173,54.5531,5773900.0],["2019-10-09",54.9388,55.3745,54.7031,55.3245,3831200.0],["2019-10-10",55.746,55.9246,55.0102,55.5388,3885800.0],["2019-10-11",56.0603,56.1674,55.1102,55.6817,6289000.0],["2019-10-14",54.9531,55.7532,54.3959,55.7389,4137500.0],["2019-10-15",55.7603,55.9674,55.4388,55.946,4085900.0],["2019-10-16",56.0246,56.9961,56.0246,56.5032,7488400.0],["2019-10-17",57.3604,57.4461,55.6531,57.0389,8730300.0],["2019-10-18",57.1104,58.5462,57.1104,57.539,8444700.0],["2019-10-21",57.3889,58.5033,57.3604,58.4319,4174900.0],["2019-10-22",58.2461,58.5533,57.9818,57.9818,4396900.0],["2019-10-23",58.1032,58.6604,57.989,58.4176,3015300.0],["2019-10-24",58.4961,58.6247,57.8747,58.1818,3665500.0],["2019-10-25",57.7532,58.6676,57.5389,58.5604,3452600.0],["2019-10-28",58.5747,58.8461,58.3461,58.639,3537600.0],["2019-10-29",58.2461,58.8961,58.0532,58.4675,3443300.0],["2019-10-30",58.589,58.6533,57.4675,58.0104,3644200.0],["2019-10-31",58.289,58.5961,57.5604,58.1747,4689400.0],["2019-11-01",58.4533,59.3176,58.4533,59.2676,4291800.0],["2019-11-04",59.0676,59.9891,58.8819,59.6033,4294100.0],["2019-11-05",59.7962,60.5605,59.5462,60.1462,4820400.0],["2019-11-06",60.2534,60.5034,59.6748,59.7891,4604700.0],["2019-11-07",59.9105,59.9391,58.6962,58.7533,5217600.0],["2019-11-08",58.7104,59.7676,58.3819,59.6962,5287600.0],["2019-11-11",59.6105,60.0748,59.4176,59.8176,2992400.0],["2019-11-12",59.8034,60.3605,59.6391,60.332,3671200.0],["2019-11-13",60.1534,60.6034,60.1034,60.5248,3671400.0],["2019-11-14",60.4963,60.4963,59.6748,59.7462,2896700.0],["2019-11-15",59.9248,60.5748,59.7105,60.5677,4611400.0],["2019-11-18",60.7177,60.9463,60.4105,60.5677,3236800.0],["2019-11-19",60.282,60.532,59.5891,59.6176,4845200.0],["2019-11-20",59.4462,61.1463,59.4105,59.6319,5670100.0],["2019-11-21",59.7676,60.6463,59.3176,59.6176,4030700.0],["2019-11-22",59.8105,60.2391,58.8319,58.8461,4764400.0],["2019-11-25",58.9319,59.1248,58.2533,58.839,8015400.0],["2019-11-26",58.9747,59.4748,58.3747,58.7676,5258500.0],["2019-11-27",59.0533,59.4176,58.339,58.9176,4130800.0],["2019-11-29",58.739,59.389,58.739,59.239,2927900.0],["2019-12-02",58.9676,59.1533,58.3747,59.0033,4402300.0],["2019-12-03",59.289,59.339,58.4247,59.2676,4750300.0],["2019-12-04",58.9033,59.3176,58.489,58.6461,5053500.0],["2019-12-05",58.6247,58.8819,58.1461,58.8461,5209800.0],["2019-12-06",59.4033,59.7748,59.0105,59.4676,3787000.0],["2019-12-09",59.8391,59.9533,59.6033,59.7105,3295500.0],["2019-12-10",59.5319,60.1677,59.3462,59.9319,3496300.0],["2019-12-11",60.1819,60.8034,60.0034,60.6034,3719700.0],["2019-12-12",60.6034,60.7177,60.0034,60.0391,6104400.0],["2019-12-13",60.0034,60.6391,59.7605,60.482,5574800.0],["2019-12-16",60.9677,61.7606,60.9391,61.6106,5594500.0],["2019-12-17",61.3177,61.6535,60.882,61.3963,5435500.0],["2019-12-18",61.3384,62.2074,61.1573,62.0626,6240900.0],["2019-12-19",62.2074,62.4536,61.9901,62.2726,5085200.0],["2019-12-20",62.9171,63.0619,61.7005,61.7512,9379200.0],["2019-12-23",61.9829,62.3812,61.9322,62.2943,3992400.0],["2019-12-24",62.2943,62.5767,62.1494,62.3595,1233800.0],["2019-12-26",62.4536,62.6491,61.9249,62.3015,2549100.0],["2019-12-27",62.2943,62.5985,62.1277,62.5043,2326500.0],["2019-12-30",62.5622,62.765,61.9322,62.0626,2568800.0],["2019-12-31",62.0698,62.2001,61.3963,61.6208,3718900.0],["2020-01-02",61.925,62.4029,61.3818,61.6932,5107200.0],["2020-01-03",61.5773,62.2363,61.4542,61.5773,3806700.0],["2020-01-06",61.4904,62.3595,61.0994,62.2943,7041400.0],["2020-01-07",62.0119,62.8809,61.7512,62.5695,4311600.0],["2020-01-08",62.8592,63.9816,62.5912,63.7571,5337600.0],["2020-01-09",63.9961,64.2134,63.3081,63.9309,6180100.0],["2020-01-10",64.4234,64.4524,63.243,63.3371,4411000.0],["2020-01-13",63.3009,64.0541,63.1995,63.5978,5402900.0],["2020-01-14",63.5109,63.6847,63.1778,63.424,5129300.0],["2020-01-15",63.2285,64.3727,63.2213,63.9599,4155400.0],["2020-01-16",64.1772,64.3582,63.8658,64.1337,2602300.0],["2020-01-17",64.1482,64.3654,63.5399,64.2278,5908400.0],["2020-01-21",64.0468,64.4451,63.6558,64.3582,6373200.0],["2020-01-22",64.141,64.5465,64.083,64.4379,4595700.0],["2020-01-23",64.1337,64.322,63.0185,63.0619,4592100.0],["2020-01-24",62.8809,63.243,62.0191,62.3884,3888700.0],["2020-01-27",61.8815,62.2074,61.2442,61.3456,3795400.0],["2020-01-28",61.2297,61.5122,60.8821,61.3239,5263700.0],["2020-01-29",61.4615,61.6932,60.788,60.8025,4418500.0],["2020-01-30",60.2593,61.2153,59.7669,61.0704,5625100.0],["2020-01-31",60.969,61.0487,59.5786,59.89,4861600.0],["2020-02-03",59.8465,60.969,59.8465,60.1072,3356400.0],["2020-02-04",60.1217,60.9111,59.9769,60.5418,4615900.0],["2020-02-05",60.5418,61.3963,60.5418,60.788,4860800.0],["2020-02-06",61.4108,64.3075,61.2515,62.4102,7306200.0],["2020-02-07",62.4971,63.5399,62.4391,63.3299,4654600.0],["2020-02-10",63.2502,64.2858,62.9388,64.2713,6392400.0],["2020-02-11",64.2713,65.2996,63.9889,64.771,4975000.0],["2020-02-12",64.4523,64.6696,63.2719,63.6557,4086100.0],["2020-02-13",64.3365,64.981,63.3951,64.322,4322800.0],["2020-02-14",64.3655,64.6189,63.7354,64.0903,3348600.0],["2020-02-18",63.9382,64.0106,63.0402,63.3226,3606200.0],["2020-02-19",63.5906,63.7065,62.9171,63.6413,4372000.0],["2020-02-20",63.3661,63.5616,62.3812,63.3226,3076400.0],["2020-02-21",62.9026,64.9593,62.7723,64.9158,6314300.0],["2020-02-24",63.8875,64.1265,61.8308,61.9684,6497400.0],["2020-02-25",62.2291,63.1126,60.9256,61.5556,6125500.0],["2020-02-26",61.5556,62.7288,61.418,62.4608,7929700.0],["2020-02-27",61.4542,63.3299,60.1579,60.1579,8930500.0],["2020-02-28",58.6589,59.3613,56.2908,59.2889,13650600.0],["2020-03-02",59.1006,61.5846,58.5213,61.5339,6916400.0],["2020-03-03",61.4687,62.9678,59.8538,60.4693,6034700.0],["2020-03-04",61.0777,64.293,60.9401,64.2641,5675300.0],["2020-03-05",62.7722,64.5827,62.6419,63.6268,6587500.0],["2020-03-06",61.2442,63.4095,60.6432,63.1995,6596900.0],["2020-03-09",59.5062,61.4253,57.4423,59.1151,10717700.0],["2020-03-10",60.31,61.5339,58.572,61.3601,7496100.0],["2020-03-11",59.412,59.89,57.2757,57.8188,7083200.0],["2020-03-12",53.2565,55.639,50.8884,52.3223,11487200.0],["2020-03-13",54.4007,57.7826,52.3947,57.5726,11013100.0],["2020-03-16",51.2432,54.0676,49.5414,50.4032,10163400.0],["2020-03-17",51.9022,54.4079,51.1274,53.5824,11051400.0],["2020-03-18",50.8884,53.213,43.3279,47.0068,14720100.0],["2020-03-19",46.5361,48.6796,44.1825,48.1075,9453600.0],["2020-03-20",47.8422,48.1075,44.4438,45.0335,12175000.0],["2020-03-23",43.4634,44.6576,41.2887,44.2153,14031200.0],["2020-03-24",44.9303,48.7341,44.805,46.8838,9328700.0],["2020-03-25",45.4169,50.5549,44.9746,48.7046,9075300.0],["2020-03-26",48.7489,53.1055,48.6383,52.4568,7830700.0],["2020-03-27",50.7097,52.7664,49.6777,50.9751,7972300.0],["2020-03-30",51.8376,53.8132,51.6164,53.4815,6361400.0],["2020-03-31",53.4962,55.3023,53.2235,53.7837,11601800.0],["2020-04-01",51.4322,53.0687,51.0709,52.4273,6497600.0],["2020-04-02",51.7934,55.3318,51.6902,54.801,6143500.0],["2020-04-03",55.6119,55.6561,53.6437,54.1523,5254100.0],["2020-04-06",55.5677,56.4744,54.6683,55.7888,6293100.0],["2020-04-07",56.666,56.9609,54.344,54.9263,7069800.0],["2020-04-08",55.4128,55.9584,54.8157,55.0369,6565800.0],["2020-04-09",55.9657,57.3,55.2359,55.5382,9281000.0],["2020-04-13",55.2949,55.6414,54.3071,54.5135,6382000.0],["2020-04-14",54.8084,57.0936,54.661,56.8946,6154200.0],["2020-04-15",55.7298,55.8994,54.3808,55.6119,5730300.0],["2020-04-16",56.0247,56.3785,54.7125,55.575,4531900.0],["2020-04-17",56.3343,58.1404,56.1648,57.4696,5352200.0],["2020-04-20",56.1279,57.6022,55.8551,56.6587,5953700.0],["2020-04-21",53.7985,55.6709,52.7812,53.2824,7726900.0],["2020-04-22",54.3071,54.4472,52.9655,53.8574,4868300.0],["2020-04-23",53.8574,54.1154,52.8917,52.9139,5332400.0],["2020-04-24",53.4446,54.5282,53.2972,54.3071,4193500.0],["2020-04-27",54.5872,55.4423,54.2555,55.2286,3915900.0],["2020-04-28",56.2532,57.8381,56.1058,56.9462,5487400.0],["2020-04-29",57.6465,57.8234,56.2901,56.3933,4583600.0],["2020-04-30",55.9878,56.1427,53.651,54.9927,9192200.0],["2020-05-01",54.9558,55.2065,53.7469,54.0196,4782300.0],["2020-05-04",53.8279,54.1081,52.4421,54.0417,4589800.0],["2020-05-05",54.4177,54.8157,53.2161,53.2235,3696400.0],["2020-05-06",53.393,53.4594,51.27,52.7075,7199100.0],["2020-05-07",53.6142,53.6142,51.6533,51.7049,7019200.0],["2020-05-08",52.7001,53.393,52.5674,53.076,5573700.0],["2020-05-11",52.8917,53.0687,52.2283,52.5453,3916800.0],["2020-05-12",52.9507,53.253,51.5059,51.5059,4703300.0],["2020-05-13",51.3584,51.5943,50.3411,50.7097,4541200.0],["2020-05-14",50.4959,50.5475,49.2796,50.0979,5878300.0],["2020-05-15",50.5992,50.6508,49.7293,49.9652,3727000.0],["2020-05-18",51.3511,51.5059,50.1274,50.3117,6661100.0],["2020-05-19",50.0315,50.5992,49.545,50.5033,4830600.0],["2020-05-20",50.7097,51.985,50.1863,51.9482,5298200.0],["2020-05-21",51.7712,52.8475,51.4764,51.9703,6851900.0],["2020-05-22",51.9703,52.0735,51.2405,51.9334,2605300.0],["2020-05-26",52.759,53.4225,52.7222,53.1719,5627800.0],["2020-05-27",54.1818,54.6241,53.8132,54.484,5959800.0],["2020-05-28",55.2875,55.2875,54.1597,54.1892,5536000.0],["2020-05-29",53.7763,54.2703,52.9728,54.0786,7185900.0],["2020-06-01",54.0712,54.8084,54.0712,54.3956,3309300.0],["2020-06-02",54.7936,54.7936,53.9606,54.3513,3869800.0],["2020-06-03",54.8821,54.9927,54.4472,54.7052,5182400.0],["2020-06-04",54.5504,55.4866,54.1965,55.4276,4206700.0],["2020-06-05",56.3933,56.8946,55.8625,55.9584,5395600.0],["2020-06-08",55.6266,57.3368,55.3612,57.2779,5141100.0],["2020-06-09",56.8135,56.8282,55.6045,55.7667,4315400.0],["2020-06-10",56.1205,56.3122,55.3834,55.3907,4464300.0],["2020-06-11",54.6609,54.8747,52.5158,52.5232,5981300.0],["2020-06-12",53.5404,53.6436,51.5206,51.9113,6713100.0],["2020-06-15",51.3805,53.3709,51.2257,53.2235,6254900.0],["2020-06-16",54.7273,55.3834,54.2924,55.0369,5955800.0],["2020-06-17",55.2138,55.5382,54.4398,54.6167,4486000.0],["2020-06-18",54.1818,55.1254,54.0786,54.9927,3794300.0],["2020-06-19",55.3522,55.6742,54.0116,54.0715,9201500.0],["2020-06-22",54.1838,54.4684,53.7495,53.9517,4107200.0],["2020-06-23",54.5733,54.6482,53.5173,53.5398,5238600.0],["2020-06-24",52.9706,53.3076,52.2591,52.4913,5179200.0],["2020-06-25",52.4988,52.9631,52.1543,52.9257,4610500.0],["2020-06-26",52.6336,52.8882,51.2032,51.5776,9265400.0],["2020-06-29",51.9521,52.8882,51.69,52.8058,2953700.0],["2020-06-30",52.4539,52.7759,51.997,52.4688,4626300.0],["2020-07-01",52.5213,53.1728,52.334,52.4164,3565900.0],["2020-07-02",53.1728,53.3301,52.5662,52.7684,3493700.0],["2020-07-06",53.3076,53.4574,52.4239,52.8732,3562800.0],["2020-07-07",52.4239,54.8279,51.9521,54.6257,8160600.0],["2020-07-08",54.6706,55.2398,53.5922,54.1464,7498900.0],["2020-07-09",53.6896,54.0715,52.3265,52.5287,4345400.0],["2020-07-10",52.9481,54.738,52.8058,54.6407,5429100.0],["2020-07-13",54.4909,55.3297,54.2513,55.0451,5269400.0],["2020-07-14",54.7605,55.7491,54.2288,55.6517,4781000.0],["2020-07-15",56.0037,56.4306,55.8165,56.1685,3909600.0],["2020-07-16",55.9962,56.5804,55.6742,56.4306,3691800.0],["2020-07-17",56.7676,56.7676,55.9513,56.1909,3299400.0],["2020-07-20",55.8689,56.0112,54.2737,54.5882,5448500.0],["2020-07-21",56.3407,57.6064,56.0936,56.8575,6862900.0],["2020-07-22",57.1046,57.157,55.4495,56.9174,4904900.0],["2020-07-23",56.8275,57.2094,56.3407,57.142,5116900.0],["2020-07-24",57.6663,58.3253,57.1196,57.554,5695000.0],["2020-07-27",57.5165,58.9394,57.3742,58.8196,7595800.0],["2020-07-28",58.8196,59.4262,58.3328,58.3927,4312300.0],["2020-07-29",58.3029,58.932,57.7861,58.7073,4635800.0],["2020-07-30",58.2355,58.5425,57.8086,58.0033,3422600.0],["2020-07-31",58.2354,58.2354,56.9997,57.524,4995100.0],["2020-08-03",57.3143,57.5539,56.8649,57.3143,3171600.0],["2020-08-04",56.9473,57.9509,56.9174,57.7412,3399100.0],["2020-08-05",57.8161,58.0482,57.2619,57.6363,4204000.0],["2020-08-06",57.2169,57.8161,57.1046,57.7562,2440100.0],["2020-08-07",57.3517,58.0482,57.1271,58.0407,2912300.0],["2020-08-10",57.9359,58.7597,57.861,58.6923,4291400.0],["2020-08-11",59.4637,59.8456,58.7297,58.9544,4574400.0],["2020-08-12",59.3963,59.958,59.1641,59.6809,4922200.0],["2020-08-13",59.0593,59.1566,58.3029,58.52,3925900.0],["2020-08-14",58.243,58.6399,57.9434,58.198,2829700.0],["2020-08-17",58.0108,58.8196,57.7112,58.6099,2542800.0],["2020-08-18",58.902,59.4787,58.6024,59.2989,2590700.0],["2020-08-19",59.4112,59.7408,58.857,58.9394,4483900.0],["2020-08-20",58.6848,58.9994,58.4227,58.58,2690700.0],["2020-08-21",58.6473,58.857,57.9584,58.4601,2790000.0],["2020-08-24",58.6324,59.8381,58.4452,59.6359,2484400.0],["2020-08-25",60.1452,60.2575,59.3588,59.6284,3365500.0],["2020-08-26",58.9919,59.9804,58.5949,59.8981,3648600.0],["2020-08-27",59.973,60.8267,59.576,59.9131,3502000.0],["2020-08-28",59.7108,60.5122,59.2839,60.4672,3119200.0],["2020-08-31",60.295,60.4597,59.7258,59.7558,3582800.0],["2020-09-01",59.269,59.5386,58.8945,59.1941,3285500.0],["2020-09-02",59.0742,60.2201,59.0443,59.8981,3321800.0],["2020-09-03",60.3399,61.1188,58.9694,59.4038,4024000.0],["2020-09-04",59.8906,60.2276,58.6773,59.2765,4107100.0],["2020-09-08",59.4861,59.606,58.3328,59.1866,4235200.0],["2020-09-09",59.7258,61.0139,59.5835,60.265,4483800.0],["2020-09-10",60.2126,60.8342,59.7408,60.2201,3402800.0],["2020-09-11",60.4822,61.0364,60.1527,60.8342,3007800.0],["2020-09-14",61.1263,61.8527,60.8941,61.3659,3989600.0],["2020-09-15",61.6505,61.8003,60.939,60.9615,3199200.0],["2020-09-16",61.2311,61.5906,60.3175,60.3624,4103700.0],["2020-09-17",60.2051,60.4148,59.2839,59.5161,5257000.0],["2020-09-18",58.9769,59.591,58.4077,58.4751,8811100.0],["2020-09-21",58.4901,58.6399,57.187,58.2879,5570000.0],["2020-09-22",58.4527,59.0068,57.5764,57.6738,4908500.0],["2020-09-23",58.2291,58.8454,57.2782,57.4379,5012500.0],["2020-09-24",57.4912,58.64,56.9967,58.0846,3597200.0],["2020-09-25",57.5749,57.8259,57.1489,57.3619,3836600.0],["2020-09-28",58.0466,59.0812,57.9477,58.0542,3832600.0],["2020-09-29",57.6509,57.9096,56.525,56.5554,4060200.0],["2020-09-30",56.7076,57.2782,56.563,57.0499,5410400.0],["2020-10-01",56.8293,57.0347,55.924,56.4033,3934400.0],["2020-10-02",55.9773,57.1564,55.8784,56.6467,2974500.0],["2020-10-05",56.8902,57.864,56.6924,57.7499,3703400.0],["2020-10-06",57.9933,58.3813,57.2934,57.4379,3323800.0],["2020-10-07",58.465,60.6332,58.2444,60.1387,6691300.0],["2020-10-08",60.0474,60.3897,59.2257,59.5909,6433400.0],["2020-10-09",60.1463,60.6712,59.8572,60.0093,3120800.0],["2020-10-12",60.1691,60.5723,59.7355,60.3441,2842800.0],["2020-10-13",60.3213,60.5419,59.3931,60.2604,4414300.0],["2020-10-14",59.7659,60.7777,59.2105,60.0322,3488200.0],["2020-10-15",59.241,60.3441,59.2257,60.2071,2406000.0],["2020-10-16",60.3669,60.7625,60.1234,60.306,3033600.0],["2020-10-19",60.0854,60.3745,59.104,59.2181,4671600.0],["2020-10-20",59.1497,59.2257,55.7642,55.7871,9405900.0],["2020-10-21",56.2435,57.2173,56.0534,56.1599,7273500.0],["2020-10-22",56.875,57.1184,56.2359,56.951,4733500.0],["2020-10-23",57.2554,57.339,56.5326,56.6391,3823000.0],["2020-10-26",56.1903,56.2359,55.3915,56.0305,5055900.0],["2020-10-27",55.8023,55.9392,54.159,54.2655,5377700.0],["2020-10-28",53.2841,54.1058,52.9038,53.2841,5709000.0],["2020-10-29",52.9951,54.0982,52.4397,53.7406,6457600.0],["2020-10-30",53.345,54.1286,53.2081,54.0297,6155900.0],["2020-11-02",54.7296,54.9655,53.9536,54.4938,4315600.0],["2020-11-03",54.76,55.5817,54.5318,54.6383,5043800.0],["2020-11-04",54.9578,55.6806,54.3568,54.4253,4771200.0],["2020-11-05",54.8665,55.1404,53.8699,53.9384,5811000.0],["2020-11-06",54.0297,54.3416,53.3526,53.5961,5465400.0],["2020-11-09",55.3839,55.7719,54.4557,54.4938,8327700.0],["2020-11-10",55.2622,57.0347,54.8742,56.8674,7138400.0],["2020-11-11",56.951,57.1945,55.9544,57.1412,4586400.0],["2020-11-12",56.6543,56.8293,55.6653,56.6772,4866200.0],["2020-11-13",57.0576,57.8488,56.8674,57.7346,4887000.0],["2020-11-16",58.8606,59.8876,58.2976,59.8191,5408400.0],["2020-11-17",59.4083,60.0778,58.9595,59.6289,3942100.0],["2020-11-18",59.8952,60.2604,58.7997,58.9367,3703500.0],["2020-11-19",58.3965,59.2105,58.115,58.9671,3730300.0],["2020-11-20",58.64,58.9671,58.2139,58.3737,4877000.0],["2020-11-23",57.8487,58.4421,57.5977,58.2976,3975000.0],["2020-11-24",58.6095,59.5681,58.5259,59.3551,4430200.0],["2020-11-25",59.1953,59.4996,58.4802,58.4954,3498400.0],["2020-11-27",58.2672,58.5791,57.6281,57.7423,2523800.0],["2020-11-30",57.5901,57.8868,57.3771,57.6281,5539100.0],["2020-12-01",57.8335,58.678,57.5825,58.6019,6791700.0],["2020-12-02",58.7997,59.4235,58.5943,59.3931,5415000.0],["2020-12-03",59.53,59.8496,59.1116,59.7202,4313400.0],["2020-12-04",59.7431,61.4928,59.7431,61.432,4678200.0],["2020-12-07",61.6298,62.4894,61.2798,62.1395,5224200.0],["2020-12-08",61.8352,63.235,61.5309,62.8698,5712800.0],["2020-12-09",63.2806,64.65,63.022,64.3685,6900000.0],["2020-12-10",63.9349,64.9771,63.8664,64.6424,8787800.0],["2020-12-11",63.9045,64.8174,63.2274,64.6652,4869000.0],["2020-12-14",65.213,65.2586,64.1783,64.2088,12877400.0],["2020-12-15",64.5283,64.8174,64.0186,64.1251,8624900.0],["2020-12-16",64.1251,65.6314,64.0642,65.1445,9049500.0],["2020-12-17",65.2891,65.426,64.7717,65.1749,5799900.0],["2020-12-18",64.9543,65.8901,64.7413,65.4945,12918200.0],["2020-12-21",64.4902,64.4902,63.1893,64.0338,7672100.0],["2020-12-22",63.8023,63.8563,62.7218,63.4318,5109300.0],["2020-12-23",63.6325,63.8408,63.3083,63.4395,3702800.0],["2020-12-24",63.4087,63.7482,63.3083,63.6788,1128500.0],["2020-12-28",64.0106,64.4968,63.3392,63.6633,4528900.0],["2020-12-29",64.1418,64.2345,63.0228,63.1848,2417300.0],["2020-12-30",63.262,63.4395,62.7526,62.8838,2886400.0],["2020-12-31",62.8684,63.9952,62.7372,63.8949,2892300.0],["2021-01-04",63.918,63.9412,61.6336,62.8993,5389400.0],["2021-01-05",63.4241,64.1264,63.154,63.5862,5282700.0],["2021-01-06",63.8331,64.2499,63.2929,63.671,6376600.0],["2021-01-07",63.8177,64.3348,63.5321,64.0415,4824300.0],["2021-01-08",64.2808,64.6358,63.6479,64.1264,4035600.0],["2021-01-11",64.1341,64.5895,63.316,63.5244,4698000.0],["2021-01-12",63.2852,63.5553,61.842,62.5674,5300300.0],["2021-01-13",62.4285,62.8375,62.1429,62.6755,5280200.0],["2021-01-14",62.6909,62.9533,62.1661,62.6523,5504700.0],["2021-01-15",62.4517,62.799,61.6182,62.4671,4492200.0],["2021-01-19",62.853,63.509,62.3668,63.208,7685100.0],["2021-01-20",62.8453,63.3083,62.5211,63.0536,4733500.0],["2021-01-21",63.2466,63.3469,62.5906,62.7681,4166300.0],["2021-01-22",62.606,62.8144,62.143,62.2664,3156300.0],["2021-01-25",62.1275,62.7912,61.7725,62.7758,4156000.0],["2021-01-26",62.8993,63.509,62.6292,63.2775,3713400.0],["2021-01-27",62.5906,63.3238,61.3094,61.5873,5295400.0],["2021-01-28",61.5873,63.3392,61.5255,62.7295,3304800.0],["2021-01-29",62.5829,62.8607,61.3866,61.4715,5107300.0],["2021-02-01",60.9699,61.5332,60.4605,61.0162,6209500.0],["2021-02-02",61.4792,61.8883,61.1319,61.1782,4790700.0],["2021-02-03",61.1319,62.3899,60.9004,61.9191,4275000.0],["2021-02-04",61.7648,64.5895,61.7571,64.5431,5391300.0],["2021-02-05",65.1297,65.4384,64.4274,65.0448,5048900.0],["2021-02-08",65.1374,66.4031,64.9445,66.3645,4843300.0],["2021-02-09",66.5189,66.9125,66.0404,66.0867,4205400.0],["2021-02-10",67.144,67.7074,65.6314,66.326,5260600.0],["2021-02-11",66.4726,66.7041,65.5773,65.8783,3570300.0],["2021-02-12",65.9092,66.5112,65.6468,66.4649,3597400.0],["2021-02-16",66.2796,66.542,65.8474,66.3722,4323000.0],["2021-02-17",66.1407,67.198,66.079,66.843,4908800.0],["2021-02-18",66.4571,67.09,66.3723,66.6269,6859800.0],["2021-02-19",66.6269,66.8893,65.886,65.9478,4289500.0],["2021-02-22",65.724,66.8508,65.3998,66.7581,3525700.0],["2021-02-23",67.6379,67.7228,66.4957,66.7118,4090300.0],["2021-02-24",66.3877,68.0624,66.3722,67.5762,4560800.0],["2021-02-25",67.144,67.8618,66.6733,66.7736,3680000.0],["2021-02-26",66.7736,67.0746,64.8133,64.8441,5651700.0],["2021-03-01",65.3921,66.4958,65.1915,65.5619,3101200.0],["2021-03-02",65.3535,66.2565,65.3535,65.6545,3563600.0],["2021-03-03",65.7703,66.4109,65.3844,65.7163,3147000.0],["2021-03-04",65.7703,66.9434,65.0602,65.2995,4078000.0],["2021-03-05",65.7162,66.7427,65.2918,66.4957,4470100.0],["2021-03-08",66.4803,67.5376,66.2874,66.6501,3841500.0],["2021-03-09",66.9048,67.6997,66.5498,67.198,7211700.0],["2021-03-10",67.198,67.5299,66.2796,66.9588,4644300.0],["2021-03-11",66.7504,67.5376,66.4186,66.8585,3540300.0],["2021-03-12",67.4682,67.7537,67.0283,67.6997,3070300.0],["2021-03-15",67.9158,68.1936,67.2675,67.6688,5626500.0],["2021-03-16",67.2058,68.101,67.1903,68.0702,6356400.0],["2021-03-17",68.2785,68.8496,68.0007,68.8419,4938300.0],["2021-03-18",68.6876,70.424,68.5718,69.8915,10661100.0],["2021-03-19",69.7194,70.4077,69.2736,69.8055,10234700.0],["2021-03-22",69.4614,70.3921,68.9686,70.3765,5804300.0],["2021-03-23",69.9932,70.0714,68.6558,68.8669,4468600.0],["2021-03-24",68.7496,69.8915,68.6166,69.258,4296000.0],["2021-03-25",69.2267,69.5396,68.6401,69.3675,3528800.0],["2021-03-26",69.8368,70.9552,69.1328,70.8457,5045500.0],["2021-03-29",70.658,71.2524,70.2122,71.1664,4433600.0],["2021-03-30",71.1742,71.2681,69.6334,69.8837,3659800.0],["2021-03-31",69.5239,69.7742,69.2658,69.4066,4916000.0],["2021-04-01",69.1563,69.5317,68.3038,68.8747,4647100.0],["2021-04-05",69.2345,69.9385,69.2345,69.2971,3593300.0],["2021-04-06",69.1485,69.6412,68.5697,69.3206,3780100.0],["2021-04-07",69.4144,69.6412,68.6245,69.0468,3354600.0],["2021-04-08",69.2345,70.1262,69.0625,69.9541,5045000.0],["2021-04-09",70.1575,71.2603,70.0558,71.229,5181100.0],["2021-04-12",71.2915,71.7608,71.0413,71.4793,4366500.0],["2021-04-13",70.4781,71.1742,70.3843,71.0022,5639700.0],["2021-04-14",70.9631,71.4011,70.7284,71.229,4058600.0],["2021-04-15",71.7139,72.3787,71.4871,71.8234,4333200.0],["2021-04-16",72.3005,72.8089,71.9172,72.6681,4948500.0],["2021-04-19",73.0123,73.0748,71.534,71.6983,7362900.0],["2021-04-20",71.2446,74.0212,70.5563,73.5206,8163900.0],["2021-04-21",73.5206,74.772,73.4972,73.6692,5418300.0],["2021-04-22",73.5206,74.0916,73.3329,73.5284,4861000.0],["2021-04-23",73.1061,74.0759,73.0357,73.9977,3747100.0],["2021-04-26",73.9821,74.1698,73.5285,73.8257,3157000.0],["2021-04-27",73.8882,74.1463,73.6379,73.9195,4044300.0],["2021-04-28",74.3028,74.5139,73.5676,73.6379,3069500.0],["2021-04-29",73.7396,74.4436,73.372,74.3732,4701800.0],["2021-04-30",74.6,74.6156,73.8335,74.3028,5031600.0],["2021-05-03",74.7017,75.5073,74.4201,74.9676,3755000.0],["2021-05-04",74.9519,75.2648,73.9899,74.2324,5339700.0],["2021-05-05",74.1541,74.7251,73.9899,74.6469,4029800.0],["2021-05-06",75.0771,75.8514,74.8346,75.7262,6201100.0],["2021-05-07",75.5777,76.352,75.3821,76.1877,2718600.0],["2021-05-10",76.3598,77.1341,76.3207,76.6961,4465800.0],["2021-05-11",76.9151,77.0089,75.5307,76.0938,3544000.0],["2021-05-12",76.3128,76.5162,75.1553,75.2413,3828000.0],["2021-05-13",75.0302,76.6335,74.9519,76.2972,4091200.0],["2021-05-14",76.6101,77.0872,76.3676,76.4146,2375100.0],["2021-05-17",76.2659,76.8603,76.2659,76.2972,2251500.0],["2021-05-18",76.2659,76.5866,75.9296,76.4067,3240100.0],["2021-05-19",76.1486,76.1486,74.9598,75.3274,5339000.0],["2021-05-20",75.2492,76.4771,75.1709,76.1955,2582600.0],["2021-05-21",76.3754,76.6414,75.6324,76.1955,3489000.0],["2021-05-24",76.4615,77.0324,76.0704,76.7743,3044000.0],["2021-05-25",76.6805,76.8838,75.6324,76.2737,3371600.0],["2021-05-26",76.2034,76.4145,75.7497,76.1095,2788700.0],["2021-05-27",76.2347,76.4849,75.3274,75.6168,3342700.0],["2021-05-28",75.476,76.0313,75.3821,75.4212,3746600.0],["2021-06-01",75.8748,76.3285,75.5072,75.695,2717200.0],["2021-06-02",76.0313,76.1564,75.4056,75.7184,4373000.0],["2021-06-03",75.2961,76.2659,75.1475,76.1564,3367300.0],["2021-06-04",76.6492,76.7509,76.2347,76.571,4471600.0],["2021-06-07",76.7196,77.181,76.4928,77.0872,4370500.0],["2021-06-08",77.1967,77.3922,75.2492,75.3978,5455500.0],["2021-06-09",75.4056,76.1095,75.2726,75.6715,2555000.0],["2021-06-10",75.7184,76.3363,75.7184,76.2972,3065900.0],["2021-06-11",76.7274,77.3218,76.5005,77.3061,5530600.0],["2021-06-14",77.5877,78.6984,77.2592,78.6045,9309500.0],["2021-06-15",78.5341,78.8939,78.2525,78.5732,4252900.0],["2021-06-16",78.8939,78.9565,77.8302,78.1509,7440000.0],["2021-06-17",78.2134,78.7296,77.9553,78.2134,6795600.0],["2021-06-18",77.5721,78.1118,76.8134,77.8224,15687000.0],["2021-06-21",78.2134,78.6514,78.0023,78.3386,11527100.0],["2021-06-22",78.2134,78.8313,78.0883,78.2134,3750600.0],["2021-06-23",78.2291,78.7453,78.1665,78.2525,10206100.0],["2021-06-24",77.5163,78.5138,77.5163,78.395,5180300.0],["2021-06-25",78.395,78.49,78.1417,78.403,5920500.0],["2021-06-28",78.6484,78.7275,77.9517,78.1101,3933600.0],["2021-06-29",78.3317,78.3317,77.1918,77.5322,3237500.0],["2021-06-30",77.738,78.6088,77.6034,78.4584,3846700.0],["2021-07-01",78.5375,79.5429,78.498,79.0758,3614100.0],["2021-07-02",79.1629,79.5825,78.9413,79.4004,2763200.0],["2021-07-06",79.0758,79.2104,77.738,78.0942,3486800.0],["2021-07-07",78.0942,78.4505,77.7696,78.205,3567000.0],["2021-07-08",77.7142,78.3634,77.6509,77.8726,3498000.0],["2021-07-09",78.6642,79.3212,78.3159,78.6879,5059100.0],["2021-07-12",78.2842,78.6642,77.738,78.0151,4984500.0],["2021-07-13",77.8251,78.0151,77.0809,77.3501,5129100.0],["2021-07-14",77.5797,78.8621,77.4372,78.8146,2875900.0],["2021-07-15",78.205,78.7908,78.205,78.6167,2915900.0],["2021-07-16",78.7909,78.9729,78.2367,78.2921,3122600.0],["2021-07-19",78.118,78.2288,76.5347,77.5242,4669100.0],["2021-07-20",76.0043,76.7564,74.3656,75.1494,6816200.0],["2021-07-21",75.7193,76.6139,75.371,76.4239,4108000.0],["2021-07-22",76.1468,77.0097,75.7589,76.978,3949000.0],["2021-07-23",77.3897,78.1575,77.0572,77.8963,2204800.0],["2021-07-26",77.643,78.5534,77.6192,78.403,3593600.0],["2021-07-27",78.5217,79.4083,78.2763,79.0363,2889300.0],["2021-07-28",79.0679,79.1392,78.2525,78.3238,3022100.0],["2021-07-29",78.6088,79.6616,78.4505,79.3925,3273900.0],["2021-07-30",79.2342,79.5191,78.7829,79.2342,3523100.0],["2021-08-02",79.6695,80.3662,79.0125,79.1867,3327400.0],["2021-08-03",79.3529,79.8358,78.87,79.5112,3052600.0],["2021-08-04",79.5112,79.6854,78.4425,78.7592,2591700.0],["2021-08-05",79.06,79.2658,78.5296,78.8383,1945100.0],["2021-08-06",79.0679,79.1787,78.3554,78.5375,2515800.0],["2021-08-09",78.4109,78.7117,78.0388,78.5296,2029900.0],["2021-08-10",78.7829,79.5666,78.49,79.1312,2147000.0],["2021-08-11",79.4875,79.5983,78.9413,78.9729,2915200.0],["2021-08-12",78.9492,79.2817,78.5929,79.1708,2899800.0],["2021-08-13",79.4242,80.6116,79.1867,80.4216,2215000.0],["2021-08-16",80.6116,81.0866,80.2791,81.0549,3047600.0],["2021-08-17",80.9837,81.5378,80.5483,81.142,3911400.0],["2021-08-18",80.6116,80.9362,79.8358,79.915,2559700.0],["2021-08-19",79.4004,80.4691,79.1708,80.287,2996900.0],["2021-08-20",80.1208,80.7066,79.8437,80.287,2114600.0],["2021-08-23",80.5245,80.8095,79.7725,79.8358,2782500.0],["2021-08-24",79.6458,79.7646,78.8859,79.6616,2627700.0],["2021-08-25",79.7883,80.5324,79.3688,80.1445,2213600.0],["2021-08-26",80.1683,80.4612,79.8041,80.1525,1723800.0],["2021-08-27",80.5958,81.0707,80.2316,80.8253,2994400.0],["2021-08-30",80.8253,81.6803,80.5878,81.5932,2371300.0],["2021-08-31",81.5616,82.0365,81.2924,81.5378,3876900.0],["2021-09-01",81.6565,82.0207,80.9678,81.9811,3051500.0],["2021-09-02",82.3294,83.6356,82.2503,83.6277,4366400.0],["2021-09-03",83.4694,84.1106,83.1052,83.9919,2961300.0],["2021-09-07",83.3586,84.3164,83.1923,83.9602,6390600.0],["2021-09-08",83.1052,83.3427,81.0232,82.0761,6060200.0],["2021-09-09",81.7595,82.0682,80.9283,81.2053,4824600.0],["2021-09-10",81.6566,83.0894,81.5457,81.989,3944000.0],["2021-09-13",82.1711,82.5986,80.8095,81.2132,3780700.0],["2021-09-14",81.2132,81.5378,80.5641,80.7145,3155000.0],["2021-09-15",80.8333,82.369,80.7066,82.3294,5166000.0],["2021-09-16",82.0286,82.3294,80.7778,81.4032,4113700.0],["2021-09-17",80.8412,81.3003,80.5483,80.6354,8748200.0],["2021-09-20",79.6933,80.192,79.0283,79.9466,6580100.0],["2021-09-21",80.3266,80.8887,79.3925,79.5667,3893900.0],["2021-09-22",80.2395,80.2633,79.4083,79.5667,3768100.0],["2021-09-23",79.9308,80.7699,79.5587,80.3108,4029000.0],["2021-09-24",80.2316,80.8095,80.0337,80.6037,3523800.0],["2021-09-27",80.4453,81.5695,80.4453,81.1499,4414900.0],["2021-09-28",81.182,81.182,78.6335,78.8739,6281700.0],["2021-09-29",78.9621,79.9398,78.7938,79.7314,3172600.0],["2021-09-30",79.475,79.5631,75.6282,75.9648,7261300.0],["2021-10-01",76.2693,77.1749,75.9969,76.9986,4585000.0],["2021-10-04",77.0948,77.6959,76.4617,77.0868,4091500.0],["2021-10-05",77.4234,77.6958,76.7502,77.2471,4250200.0],["2021-10-06",76.5499,77.6478,76.2213,77.4474,3309000.0],["2021-10-07",78.0725,78.4652,76.4857,76.654,4343700.0],["2021-10-08",76.8624,77.1349,76.2774,76.4136,3976300.0],["2021-10-11",76.3736,76.6941,76.0129,76.2293,2840200.0],["2021-10-12",76.5258,77.1509,76.4136,76.5979,3168700.0],["2021-10-13",76.598,78.2649,76.2934,78.1126,4996100.0],["2021-10-14",78.7938,79.6272,78.369,79.2185,4477800.0],["2021-10-15",79.6593,79.9238,78.5854,78.8339,3971000.0],["2021-10-18",78.0084,78.337,77.3753,78.0966,3826600.0],["2021-10-19",77.0948,78.1607,76.7021,76.7663,4223900.0],["2021-10-20",76.8624,78.1767,76.6941,77.752,3778600.0],["2021-10-21",77.4314,77.6638,77.0708,77.3513,3601900.0],["2021-10-22",77.3673,77.9683,77.1108,77.6398,3310200.0],["2021-10-25",78.1126,78.1126,77.0948,77.3673,3934900.0],["2021-10-26",77.175,77.4715,76.638,77.0948,3150900.0],["2021-10-27",77.4795,77.5356,75.9167,76.0289,3537100.0],["2021-10-28",75.6924,76.9506,75.6924,76.9105,4754500.0],["2021-10-29",76.7662,76.9906,75.5802,75.7645,5260500.0],["2021-11-01",75.8446,75.8446,74.8509,74.8669,3513400.0],["2021-11-02",75.0272,75.508,74.4502,75.3478,3480000.0],["2021-11-03",75.2596,75.9809,74.947,75.9167,2463500.0],["2021-11-04",75.6603,75.7404,74.7788,75.1073,2332400.0],["2021-11-05",75.5321,76.3335,75.4359,75.5722,2784100.0],["2021-11-08",75.7965,75.9969,74.362,74.4422,4623600.0],["2021-11-09",74.7467,75.6122,74.1937,75.0673,4050800.0],["2021-11-10",75.484,75.7885,75.2195,75.6363,3450400.0],["2021-11-11",75.8526,76.2694,75.6603,76.1331,3580700.0],["2021-11-12",76.5018,76.8864,75.9087,75.9408,3110200.0],["2021-11-15",76.1331,76.5579,75.9969,76.4216,2543100.0],["2021-11-16",76.2373,76.4056,74.5143,74.5864,3960000.0],["2021-11-17",74.5704,75.2516,74.4101,75.0031,5320300.0],["2021-11-18",74.7387,74.8669,72.9115,73.3683,5606700.0],["2021-11-19",73.6007,73.6007,71.7014,72.4467,5700900.0],["2021-11-22",72.7592,73.2561,71.4049,71.9498,8059100.0],["2021-11-23",72.1261,72.3185,71.6132,71.8456,6103400.0],["2021-11-24",71.9739,73.0157,71.8136,72.1502,5066500.0],["2021-11-26",71.2526,71.3247,70.5474,71.0683,2668800.0],["2021-11-29",70.6115,71.0923,69.4975,70.0024,7245500.0],["2021-11-30",69.1449,69.6899,68.632,68.8724,7378500.0],["2021-12-01",69.7059,71.1725,69.4495,69.6177,6109900.0],["2021-12-02",70.2348,71.2285,69.9784,70.3951,5763000.0],["2021-12-03",71.0282,71.7334,70.4833,71.6293,7368200.0],["2021-12-06",72.1742,73.5687,72.1341,73.2401,6774300.0],["2021-12-07",73.216,73.9133,72.3425,72.4547,6151000.0],["2021-12-08",72.7833,72.9516,71.7655,72.038,5111100.0],["2021-12-09",71.7575,72.2624,71.493,71.7254,4594000.0],["2021-12-10",72.0059,72.5829,72.0059,72.1582,4885900.0],["2021-12-13",72.0139,73.9774,71.8617,73.4645,8055600.0],["2021-12-14",73.2721,74.2098,72.7272,73.6648,10371700.0],["2021-12-15",73.7289,74.6906,73.5767,74.3139,6460800.0],["2021-12-16",74.3941,75.7885,74.33,75.6363,6832400.0],["2021-12-17",75.2676,75.8526,74.4902,74.8909,10263400.0],["2021-12-20",74.378,74.5063,73.5446,74.4181,4284500.0],["2021-12-21",74.939,75.1554,74.4342,74.5624,4583500.0],["2021-12-22",74.4162,75.5047,74.2618,75.4722,4877400.0],["2021-12-23",75.5453,75.9514,75.2528,75.4884,2926800.0],["2021-12-27",75.4397,76.0002,75.2285,75.9839,2036600.0],["2021-12-28",75.8621,76.4794,75.7809,76.2439,2622100.0],["2021-12-29",76.317,76.9181,76.1545,76.6013,3238600.0],["2021-12-30",76.7313,76.9425,76.5282,76.5688,2973800.0],["2021-12-31",76.5282,77.3243,76.3982,77.1699,3219400.0],["2022-01-03",77.0806,77.8198,76.715,77.7629,4790300.0],["2022-01-04",77.7954,78.7458,77.6004,78.2584,5372400.0],["2022-01-05",77.9822,78.8514,77.568,77.9416,7180700.0],["2022-01-06",78.7702,79.3144,78.0797,79.1276,6279600.0],["2022-01-07",79.1113,81.0122,78.8514,80.5329,4764500.0],["2022-01-10",80.9878,81.5564,80.208,81.4589,7067300.0],["2022-01-11",81.329,82.06,80.4923,82.0357,6473300.0],["2022-01-12",82.0113,82.783,81.3615,82.4012,4812200.0],["2022-01-13",82.3119,82.9617,81.8813,82.9373,6696800.0],["2022-01-14",82.9373,84.1071,82.4012,83.9771,5576100.0],["2022-01-18",83.8472,84.1558,82.4256,82.6368,7123400.0],["2022-01-19",82.7018,83.1242,82.385,82.4418,6510600.0],["2022-01-20",82.0925,83.4897,81.7839,82.8724,5589700.0],["2022-01-21",83.376,84.2777,83.1242,83.6034,5423700.0],["2022-01-24",83.246,83.6603,80.2648,81.7026,8974600.0],["2022-01-25",80.9716,83.376,79.8262,82.9698,6006400.0],["2022-01-26",82.7018,83.5466,81.6945,82.3525,6340300.0],["2022-01-27",82.9374,83.9121,82.3769,83.0592,7345900.0],["2022-01-28",82.8561,84.2289,82.3606,84.0909,5520300.0],["2022-01-31",83.2379,84.1883,83.1242,83.5466,8025800.0],["2022-02-01",83.5872,84.1964,82.8724,83.8715,8047800.0],["2022-02-02",83.6684,84.6189,83.5953,84.3995,7527700.0],["2022-02-03",84.562,84.627,83.7009,84.3264,3815500.0],["2022-02-04",84.0096,84.7732,83.4247,84.1477,6374500.0],["2022-02-07",84.1477,84.562,83.4247,84.1396,5195700.0],["2022-02-08",84.5539,84.692,84.0177,84.3589,5953100.0],["2022-02-09",84.6757,84.9194,84.2777,84.562,4226000.0],["2022-02-10",84.9763,86.4628,84.4483,85.3499,7008300.0],["2022-02-11",85.3337,88.193,85.22,87.6975,8674300.0],["2022-02-14",87.73,88.8835,87.5432,88.7373,9409900.0],["2022-02-15",88.8267,89.8664,88.5992,89.0866,6564500.0],["2022-02-16",89.0866,90.9549,88.786,90.63,8577200.0],["2022-02-17",89.9151,91.2473,89.8826,90.898,6320400.0],["2022-02-18",90.5731,91.3692,90.3132,90.6625,7870300.0],["2022-02-22",90.102,90.305,87.3563,88.2093,7944500.0],["2022-02-23",88.6804,88.851,87.7381,88.2093,5268000.0],["2022-02-24",86.1947,86.3734,82.19,83.4978,10355000.0],["2022-02-25",84.3183,86.0891,84.0989,85.488,6634400.0],["2022-02-28",82.9211,83.4816,81.2884,82.1007,10381600.0],["2022-03-01",82.1007,82.9861,81.5889,82.4012,5000500.0],["2022-03-02",82.4012,84.0665,82.0519,83.2948,5426100.0],["2022-03-03",82.5556,83.7415,82.5556,83.246,4584600.0],["2022-03-04",82.0763,82.0925,80.6222,81.069,7054400.0],["2022-03-07",79.0789,79.2738,75.0985,75.7078,14334100.0],["2022-03-08",76.5119,78.2747,75.3016,76.3332,11529300.0],["2022-03-09",77.3486,78.0391,75.8296,76.2033,6427300.0],["2022-03-10",75.4884,76.2195,74.408,74.6436,8099400.0],["2022-03-11",74.9523,75.0741,72.1011,72.1904,8629800.0],["2022-03-14",73.019,73.5795,71.7843,72.7753,16030300.0],["2022-03-15",74.1887,75.5047,73.6039,75.2691,8224500.0],["2022-03-16",75.5453,76.7637,75.4072,76.1708,6299100.0],["2022-03-17",75.9514,76.2358,75.4884,75.8134,6728800.0],["2022-03-18",76.5119,76.9262,75.724,76.2764,9667800.0],["2022-03-21",76.8044,77.1699,75.8621,76.4713,4593800.0],["2022-03-22",76.5932,77.5111,75.9596,76.0733,5860200.0],["2022-03-23",76.3368,76.6825,75.0524,75.1265,5038800.0],["2022-03-24",75.2911,76.6331,75.1924,76.2215,4587100.0],["2022-03-25",75.9498,76.9624,75.7769,76.9377,3162600.0],["2022-03-28",76.4191,76.7319,74.9207,75.8016,4097200.0],["2022-03-29",75.8757,77.0859,75.8345,77.0859,6964600.0],["2022-03-30",77.1354,77.3741,76.4026,77.3412,3935000.0],["2022-03-31",77.2094,77.8681,76.9872,77.3412,6599300.0],["2022-04-01",78.1809,79.8193,77.8763,79.6794,5687000.0],["2022-04-04",79.0289,79.5065,78.5432,79.2677,5176200.0],["2022-04-05",78.5514,79.8852,78.5514,78.7573,3623500.0],["2022-04-06",79.6794,81.5977,78.6338,81.5236,7381500.0],["2022-04-07",80.725,82.4374,80.6673,82.0587,8385400.0],["2022-04-08",82.4045,83.1125,82.2234,82.388,5086200.0],["2022-04-11",83.0549,83.6971,81.9846,83.3513,7200300.0],["2022-04-12",83.1866,83.2772,82.1904,82.7338,5320100.0],["2022-04-13",82.5938,83.6394,82.5938,83.3184,6708300.0],["2022-04-14",83.1537,84.0099,82.9561,83.7877,4370000.0],["2022-04-18",83.5571,84.1828,83.0549,83.1949,7424800.0],["2022-04-19",83.2854,84.5451,82.882,84.4545,6603900.0],["2022-04-20",84.2158,85.5248,84.2158,84.8415,5796800.0],["2022-04-21",85.1049,87.0562,83.9194,86.4963,5835500.0],["2022-04-22",86.5869,86.6116,84.4628,84.5451,4139900.0],["2022-04-25",83.9194,84.5533,82.528,84.4133,4580300.0],["2022-04-26",84.4381,85.0473,84.0758,84.611,4614700.0],["2022-04-27",84.8826,85.0226,83.6559,83.7218,4259400.0],["2022-04-28",83.977,84.8991,83.1125,84.3146,4399800.0],["2022-04-29",84.4875,84.7674,82.1575,82.3304,4911100.0],["2022-05-02",83.4748,83.4748,79.4406,81.1531,7263500.0],["2022-05-03",81.4165,81.9764,80.2145,81.4989,3839600.0],["2022-05-04",81.2519,82.8573,81.0296,82.7915,3562100.0],["2022-05-05",82.1493,83.6065,81.6224,82.1411,4072600.0],["2022-05-06",81.4988,82.0258,80.6673,81.4577,3384400.0],["2022-05-09",81.0707,83.977,80.1404,82.2234,7282300.0],["2022-05-10",82.0011,82.8079,80.7908,81.4083,7091500.0],["2022-05-11",81.9599,86.2246,81.9187,85.3107,8132100.0],["2022-05-12",85.673,86.6033,83.7959,85.1049,7908500.0],["2022-05-13",85.4507,86.2987,84.7592,85.9776,2816100.0],["2022-05-16",85.92,87.7889,85.7224,87.1961,5423700.0],["2022-05-17",87.9453,88.0688,86.8668,87.5172,4199300.0],["2022-05-18",88.0935,88.1018,86.6116,87.4184,5819500.0],["2022-05-19",86.4469,86.5951,82.2151,82.7421,9297700.0],["2022-05-20",82.8903,83.7712,82.0258,83.2772,5077000.0],["2022-05-23",84.8826,87.0562,83.6477,84.7262,6296700.0],["2022-05-24",84.6192,87.8712,84.6192,87.7807,6116800.0],["2022-05-25",88.1512,90.407,87.3608,89.3861,6839900.0],["2022-05-26",89.6249,90.2918,88.9004,88.9745,4623500.0],["2022-05-27",89.4108,89.4355,87.2044,88.0688,6977000.0],["2022-05-31",87.4102,88.2746,86.5045,87.476,7741200.0],["2022-06-01",87.6654,87.7148,86.1341,87.0726,6407200.0],["2022-06-02",87.0232,87.5748,85.0061,87.4431,5823000.0],["2022-06-03",87.4431,88.0688,86.875,86.875,5991600.0],["2022-06-06",88.0524,88.6863,87.2785,87.5749,5633100.0],["2022-06-07",86.9738,87.616,86.3728,87.5008,4629300.0],["2022-06-08",86.1423,86.5951,84.8744,85.2449,8555300.0],["2022-06-09",85.5578,85.706,83.6559,83.7218,3625700.0],["2022-06-10",82.7832,85.1049,82.4951,84.2487,3819000.0],["2022-06-13",83.4419,83.8041,80.6756,81.0955,4297800.0],["2022-06-14",81.4824,82.3798,80.7414,81.4824,4013500.0],["2022-06-15",81.9928,82.6186,80.585,80.8567,5760600.0],["2022-06-16",80.0663,81.1778,79.2512,80.9061,5581100.0],["2022-06-17",80.6838,81.6388,80.5191,80.6426,12262300.0],["2022-06-21",82.3304,82.4539,80.4203,82.4127,6843000.0],["2022-06-22",82.1081,82.4457,80.0334,81.6553,5006900.0],["2022-06-23",81.9187,83.87,81.787,83.623,5619700.0],["2022-06-24",83.977,86.2411,83.1537,85.1296,6048700.0],["2022-06-27",85.2284,85.5824,84.331,84.5616,5446800.0],["2022-06-28",84.7921,85.5248,83.837,84.3393,5036600.0],["2022-06-29",83.8782,84.5368,82.8326,83.0467,2805300.0],["2022-06-30",82.2464,82.5798,81.4378,82.3131,4591700.0],["2022-07-01",82.238,83.3301,81.6628,83.13,3283900.0],["2022-07-05",82.3464,82.5882,80.7959,81.7629,3464500.0],["2022-07-06",82.3297,82.5132,78.9785,79.1953,8146500.0],["2022-07-07",79.2203,79.8539,78.1616,79.1869,5858200.0],["2022-07-08",79.1036,79.337,78.2116,78.2699,3108900.0],["2022-07-11",78.5117,78.8452,77.5697,77.7198,3065000.0],["2022-07-12",77.7614,79.0202,77.6197,78.1949,3736200.0],["2022-07-13",77.9865,78.4283,75.4939,75.569,6290100.0],["2022-07-14",74.4019,74.9271,73.5849,74.7103,5867400.0],["2022-07-15",75.619,76.0442,74.8771,75.1772,5170900.0],["2022-07-18",75.1772,75.7774,74.3769,74.6186,4136800.0],["2022-07-19",75.694,76.2525,75.2105,76.2192,5459600.0],["2022-07-20",76.0108,76.4026,74.6937,74.8854,4936000.0],["2022-07-21",75.2689,79.1953,75.2355,78.0199,6650400.0],["2022-07-22",78.4283,80.1123,78.4283,79.9706,5307600.0],["2022-07-25",80.0289,80.3457,79.337,79.8955,5358000.0],["2022-07-26",80.0289,80.5625,79.4621,80.4708,4671700.0],["2022-07-27",79.8289,81.3961,79.312,80.8292,6309300.0],["2022-07-28",80.7708,81.3961,80.204,81.0043,5447900.0],["2022-07-29",80.3707,81.0209,80.0706,80.9876,4267400.0],["2022-08-01",81.2377,82.7049,81.0043,82.0963,5315900.0],["2022-08-02",82.4465,82.7299,81.7879,82.2381,4740600.0],["2022-08-03",82.2797,83.1884,81.963,82.3714,3450100.0],["2022-08-04",82.113,82.3464,81.3461,81.6962,3252300.0],["2022-08-05",81.5878,81.5878,80.9209,81.3627,2346500.0],["2022-08-08",81.8713,82.138,81.1877,81.3961,3938300.0],["2022-08-09",82.013,82.1047,80.9209,81.171,1952500.0],["2022-08-10",81.3794,81.9713,80.6791,81.8045,3311100.0],["2022-08-11",82.1797,83.6802,81.9379,82.9216,3825500.0],["2022-08-12",83.1884,83.4135,82.2547,82.7299,3068100.0],["2022-08-15",82.8466,84.2888,82.7382,84.1971,5789400.0],["2022-08-16",83.972,85.1891,83.972,84.7973,3469200.0],["2022-08-17",84.6556,85.0557,84.1804,84.3388,3041900.0],["2022-08-18",84.3138,84.4055,83.4301,83.7803,2566800.0],["2022-08-19",83.6802,83.7219,83.2301,83.4718,2947600.0],["2022-08-22",83.0717,83.3134,81.5628,81.938,3190900.0],["2022-08-23",81.2377,81.8463,80.329,81.5295,3319500.0],["2022-08-24",81.246,81.6378,80.9126,81.3961,2423900.0],["2022-08-25",81.6462,81.9796,81.3044,81.8546,2358000.0],["2022-08-26",82.1964,82.3131,80.4291,80.4874,2938100.0],["2022-08-29",80.1956,80.7792,79.7955,80.229,2293000.0],["2022-08-30",80.229,80.5791,79.3453,79.6038,2178400.0],["2022-08-31",79.6204,80.279,79.3703,79.6038,3959700.0],["2022-09-01",79.5704,81.1293,79.4871,80.4291,3451400.0],["2022-09-02",80.7792,81.2877,78.445,78.8035,4077600.0],["2022-09-06",79.1703,79.4621,78.1866,78.445,4130500.0],["2022-09-07",78.5034,79.1453,77.9698,78.8702,3965000.0],["2022-09-08",78.6784,80.0206,78.4367,79.7121,3641700.0],["2022-09-09",80.0873,81.5878,79.6788,80.9126,3418600.0],["2022-09-12",81.2794,81.8879,81.0626,81.4128,3675600.0],["2022-09-13",80.8292,81.0293,78.1532,78.3783,3196400.0],["2022-09-14",78.7118,78.7701,77.603,78.1116,3498600.0],["2022-09-15",78.2199,78.7618,77.6447,78.395,3661200.0],["2022-09-16",79.6038,79.8288,78.3866,79.6621,10447000.0],["2022-09-19",79.0952,80.0623,78.6117,79.9622,4048000.0],["2022-09-20",79.6288,80.6375,79.2703,80.0373,3616700.0],["2022-09-21",80.1873,81.2544,80.0956,80.379,5183800.0],["2022-09-22",80.3457,80.8459,79.412,79.8539,3802900.0],["2022-09-23",79.1953,79.3287,75.544,76.5193,5287900.0],["2022-09-26",76.2025,76.9945,75.0688,75.1688,4482200.0],["2022-09-27",75.6592,76.2088,73.4186,73.5792,7067800.0],["2022-09-28",73.7991,74.2641,72.8013,73.8582,8287300.0],["2022-09-29",73.6638,73.9851,72.387,72.7928,4301400.0],["2022-09-30",72.7167,73.0211,70.0533,70.1886,7259200.0],["2022-10-03",71.1694,72.2432,70.8058,71.8966,4789500.0],["2022-10-04",72.1925,73.9851,71.9219,73.5623,5483700.0],["2022-10-05",73.0127,73.9512,72.8859,73.5369,4317100.0],["2022-10-06",73.1649,73.4355,71.7275,72.2686,4963600.0],["2022-10-07",72.0911,72.387,71.2117,71.5753,3464600.0],["2022-10-10",71.812,72.3785,71.0257,71.0257,2717700.0],["2022-10-11",71.0341,73.3002,71.0341,72.3954,5037300.0],["2022-10-12",72.9281,73.8836,72.3785,72.4377,3901200.0],["2022-10-13",71.1694,73.9174,71.0257,73.7568,4495700.0],["2022-10-14",74.2472,74.6615,71.9473,72.091,3534100.0],["2022-10-17",72.8013,73.0972,71.9304,72.3532,3277100.0],["2022-10-18",73.427,73.8498,72.6914,72.9789,3480800.0],["2022-10-19",73.2917,73.6891,72.5054,73.1142,4874800.0],["2022-10-20",71.8712,73.3002,71.4653,71.8966,4846100.0],["2022-10-21",71.998,73.5707,71.3977,73.148,6780800.0],["2022-10-24",73.2072,74.3571,72.8098,73.723,8413900.0],["2022-10-25",73.8498,74.9913,73.6215,74.8306,5243600.0],["2022-10-26",75.1519,76.2173,74.7883,75.7438,4749900.0],["2022-10-27",75.6931,76.3357,75.3379,75.71,7072200.0],["2022-10-28",76.0905,78.7539,75.8199,78.2382,4278800.0],["2022-10-31",77.8323,78.0437,77.1897,77.6632,3473800.0],["2022-11-01",78.0099,78.2551,77.0375,77.5533,3485300.0],["2022-11-02",77.4518,77.697,75.4648,75.5747,4691500.0],["2022-11-03",74.9152,75.3464,74.5516,74.6953,3331700.0],["2022-11-04",75.6846,77.0967,75.3126,76.082,2990500.0],["2022-11-07",76.4794,77.2658,76.2004,76.8599,5069500.0],["2022-11-08",77.1136,78.2889,76.4033,78.2128,4176700.0],["2022-11-09",78.2551,78.5595,76.8684,76.9191,3119500.0],["2022-11-10",78.644,79.1344,77.511,78.8469,5452900.0],["2022-11-11",79.0161,80.1744,78.1451,79.8785,4019100.0],["2022-11-14",79.9462,80.6395,79.3712,79.4219,5715100.0],["2022-11-15",80.9016,81.3582,79.4135,80.0476,4242700.0],["2022-11-16",80.5465,80.8255,79.8024,80.0814,2820200.0],["2022-11-17",80.2844,80.6649,79.0499,80.4619,2803000.0],["2022-11-18",81.1722,81.688,80.6902,81.4089,3833900.0],["2022-11-21",81.688,82.4067,81.2145,81.9332,3271900.0],["2022-11-22",82.2968,82.4997,81.967,82.153,2862900.0],["2022-11-23",82.3982,83.3706,82.1784,82.9563,2979700.0],["2022-11-25",82.8717,83.3537,82.6603,83.0747,1299000.0],["2022-11-28",82.2883,82.9648,81.8317,82.5504,3623700.0],["2022-11-29",82.7111,82.7787,82.0346,82.6857,2859700.0],["2022-11-30",82.821,84.4529,81.7894,84.2753,5873600.0],["2022-12-01",84.6051,86.812,84.4698,86.6344,7797700.0],["2022-12-02",85.8311,88.1987,85.6028,88.1902,5847300.0],["2022-12-05",87.3531,88.038,87.0994,87.4968,17092500.0],["2022-12-06",87.4461,88.0126,85.4253,85.9326,7233700.0],["2022-12-07",86.3385,86.4568,85.5267,86.144,7894400.0],["2022-12-08",86.0087,86.3892,85.4084,86.2962,5086400.0],["2022-12-09",86.3723,87.0234,86.1524,86.3215,5723600.0],["2022-12-12",86.4146,86.9388,85.9242,86.7528,7695600.0],["2022-12-13",87.4715,87.7843,85.2477,86.516,8753300.0],["2022-12-14",86.8881,87.1586,85.941,86.6344,7866400.0],["2022-12-15",86.2116,86.4991,84.3937,85.6282,4969000.0],["2022-12-16",85.0025,85.7635,84.1316,84.7911,11412000.0],["2022-12-19",85.0786,85.772,84.4952,85.0702,4467700.0],["2022-12-20",85.2223,85.7297,84.7657,85.3323,4261400.0],["2022-12-21",85.5463,86.1457,85.3665,86.0772,5615900.0],["2022-12-22",86.0687,86.4198,85.2809,86.3684,3112500.0],["2022-12-23",86.0944,87.1648,85.8974,87.0791,2493500.0],["2022-12-27",87.4131,88.2009,87.1048,87.9269,5468100.0],["2022-12-28",88.2009,88.3294,86.377,86.4369,2393500.0],["2022-12-29",86.5653,86.9079,86.317,86.651,2361400.0],["2022-12-30",86.5397,86.8394,85.8889,86.6681,2858700.0],["2023-01-03",86.925,87.2932,85.7947,86.7452,2730000.0],["2023-01-04",86.925,87.122,86.2143,86.6853,5895500.0],["2023-01-05",86.1372,86.5654,85.4265,86.3342,3590200.0],["2023-01-06",87.4302,89.2884,87.199,88.6205,5815700.0],["2023-01-09",89.0572,89.4255,87.5844,87.6015,4864200.0],["2023-01-10",87.8755,88.0468,87.1648,87.5073,4275100.0],["2023-01-11",87.6186,88.1667,86.4969,87.396,4561600.0],["2023-01-12",87.7985,87.8241,86.5653,86.8651,4109100.0],["2023-01-13",86.7794,87.2247,86.6681,87.0877,2772100.0],["2023-01-17",87.4474,87.7385,86.4284,86.6853,4283900.0],["2023-01-18",86.4969,86.8394,84.4759,84.9983,4271700.0],["2023-01-19",86.1543,87.3018,85.8375,86.651,4645400.0],["2023-01-20",86.9336,87.3275,86.3941,87.1905,4806500.0],["2023-01-23",87.3446,87.6872,86.4626,86.6168,4815900.0],["2023-01-24",86.6339,87.259,85.9745,86.7452,3604500.0],["2023-01-25",87.7728,89.1086,87.5844,88.5606,12289900.0],["2023-01-26",88.278,89.357,87.7299,89.3313,4156200.0],["2023-01-27",89.3227,89.4426,88.6805,88.8517,4133400.0],["2023-01-30",88.4749,89.5625,88.415,88.9117,5358300.0],["2023-01-31",89.2371,89.2885,88.4664,89.2628,3540400.0],["2023-02-01",89.4854,90.4445,89.0744,90.2475,3791700.0],["2023-02-02",89.5625,89.7252,88.0468,88.6377,4378700.0],["2023-02-03",88.8003,88.8603,87.1648,87.8498,3530500.0],["2023-02-06",87.8156,87.9183,87.0535,87.1819,2888700.0],["2023-02-07",86.4284,87.6529,86.1458,87.5159,3939200.0],["2023-02-08",86.6424,87.199,86.5311,86.7366,3875000.0],["2023-02-09",87.6786,88.4065,86.8223,87.3617,4108300.0],["2023-02-10",87.4902,87.7642,86.4712,87.6529,3692500.0],["2023-02-13",88.0211,88.8774,87.8241,88.8089,3787900.0],["2023-02-14",88.6205,88.689,87.0107,87.0963,3251400.0],["2023-02-15",86.8908,86.8908,85.8632,86.5825,3035600.0],["2023-02-16",85.8546,86.7109,84.8185,85.8889,2934300.0],["2023-02-17",85.8546,87.3446,85.5892,87.1905,4433400.0],["2023-02-21",86.9079,86.9935,85.3494,85.6149,3871000.0],["2023-02-22",85.5635,86.6767,84.9812,85.2809,3518000.0],["2023-02-23",85.4008,85.6148,84.6814,85.4864,4327000.0],["2023-02-24",84.6729,84.9555,83.4312,84.416,3561600.0],["2023-02-27",84.8442,84.9298,83.8936,84.0649,3862700.0],["2023-02-28",83.6539,83.9536,82.6691,83.3199,4976500.0],["2023-03-01",84.7757,84.8784,83.123,83.4997,4220200.0],["2023-03-02",83.2343,84.5359,83.2,84.2276,3316400.0],["2023-03-03",84.3732,85.0668,83.8936,84.9469,2465700.0],["2023-03-06",84.7328,85.7261,84.5616,85.7176,3524800.0],["2023-03-07",85.5378,85.709,84.2533,84.9897,3682900.0],["2023-03-08",84.9469,85.5378,84.8613,85.4179,3533100.0],["2023-03-09",85.9231,86.0858,84.6729,84.7414,3775300.0],["2023-03-10",84.7671,85.3408,83.8851,84.219,3970800.0],["2023-03-13",84.0906,85.4521,83.3028,83.3798,7568800.0],["2023-03-14",83.6539,83.7052,82.652,83.3627,6141300.0],["2023-03-15",82.2067,82.5578,81.1791,82.3608,7110400.0],["2023-03-16",82.3694,82.3694,80.9393,81.6843,7200300.0],["2023-03-17",81.5473,81.7614,80.0231,81.1706,18801400.0],["2023-03-20",81.4874,82.6691,81.4703,82.4636,5109400.0],["2023-03-21",83.0202,83.3798,81.633,81.9498,4039600.0],["2023-03-22",82.0019,82.2709,80.0406,80.1621,7748300.0],["2023-03-23",80.0839,80.2749,78.2875,78.3396,5549100.0],["2023-03-24",78.7301,78.9644,78.1747,78.7562,3897500.0],["2023-03-27",79.5459,80.7088,79.4331,80.3617,6061600.0],["2023-03-28",80.3009,81.9238,80.3009,81.7762,4558600.0],["2023-03-29",82.2969,82.7656,81.8717,82.2015,4400100.0],["2023-03-30",84.0152,85.1868,83.5379,83.8504,5053000.0],["2023-03-31",84.3016,84.4925,83.9111,84.3971,3887200.0],["2023-04-03",84.3711,85.4038,84.345,84.9612,2962800.0],["2023-04-04",84.6574,84.9699,84.076,84.6488,3064600.0],["2023-04-05",84.6921,85.8984,84.6748,85.6902,4728000.0],["2023-04-06",85.6989,86.7055,85.6902,85.9418,3469400.0],["2023-04-10",85.5687,85.8203,85.1348,85.5426,3254500.0],["2023-04-11",85.9679,86.5233,85.5513,85.6034,2894200.0],["2023-04-12",85.4559,86.3584,85.0133,85.7336,2978000.0],["2023-04-13",85.7943,86.6361,85.6121,86.5667,2978800.0],["2023-04-14",86.7142,86.8183,85.8811,86.3324,2303900.0],["2023-04-17",86.532,86.8184,86.1935,86.7316,2844500.0],["2023-04-18",86.6535,87.9465,86.5667,87.9379,3071900.0],["2023-04-19",88.0767,88.4499,87.7383,88.0941,4048100.0],["2023-04-20",83.6768,85.7856,83.2776,83.9285,9046400.0],["2023-04-21",84.9959,85.2649,83.6247,84.8484,4927000.0],["2023-04-24",85.0393,85.6121,84.6227,85.3517,4099200.0],["2023-04-25",85.343,86.3063,85.048,85.6468,4645800.0],["2023-04-26",85.3864,86.0113,85.1868,85.2215,2489600.0],["2023-04-27",84.9351,86.0547,84.5707,85.7596,4131000.0],["2023-04-28",85.6207,86.8097,85.3691,86.7576,3855100.0],["2023-05-01",86.5667,87.4692,86.1675,86.2196,2340800.0],["2023-05-02",85.9679,86.1675,82.8089,84.102,3814600.0],["2023-05-03",84.0847,84.4752,83.1561,83.1908,3579900.0],["2023-05-04",82.835,83.0259,81.3857,81.9064,4466100.0],["2023-05-05",82.0105,83.3123,81.7415,82.9305,2426800.0],["2023-05-08",82.9131,83.1908,82.4965,82.9305,2278700.0],["2023-05-09",82.6354,83.5119,81.9845,83.0086,2908200.0],["2023-05-10",83.2429,83.4772,81.5853,82.5312,2667400.0],["2023-05-11",82.0192,82.4965,81.377,82.4792,3554500.0],["2023-05-12",82.4879,82.6093,81.9411,82.5486,2229400.0],["2023-05-15",82.7829,82.8697,82.0192,82.4445,2600100.0],["2023-05-16",82.1928,82.375,81.3597,81.4551,6273100.0],["2023-05-17",81.594,81.9845,80.8129,81.134,5658000.0],["2023-05-18",80.5613,80.7435,79.6761,80.3617,8395200.0],["2023-05-19",80.8129,81.3857,80.7435,80.8737,4027000.0],["2023-05-22",80.7522,81.1948,80.4311,80.7695,3062600.0],["2023-05-23",81.1254,81.3076,80.6567,80.6567,7659600.0],["2023-05-24",80.7261,81.1601,80.136,80.1447,3737200.0],["2023-05-25",79.5893,79.7108,78.652,78.7648,5536100.0],["2023-05-26",79.5806,79.841,78.7301,78.8343,4777200.0],["2023-05-30",78.3657,78.6347,77.3156,78.2876,7805300.0],["2023-05-31",78.14,78.6086,77.7234,78.114,6644900.0],["2023-06-01",78.2268,78.7648,77.7755,78.2441,4386900.0],["2023-06-02",78.5392,79.8583,78.2788,79.65,4689700.0],["2023-06-05",79.3984,79.3984,77.7408,78.1487,4470500.0],["2023-06-06",78.0619,79.5893,78.0011,79.5112,4457600.0],["2023-06-07",79.7195,80.1968,79.0512,80.0579,5067700.0],["2023-06-08",80.2749,80.4398,79.6934,79.9885,2712600.0],["2023-06-09",79.9277,80.4484,79.5806,80.353,3433800.0],["2023-06-12",80.3182,80.5873,79.9711,80.405,2817800.0],["2023-06-13",80.3096,81.0299,80.2315,80.9691,3403800.0],["2023-06-14",81.5593,81.7328,80.5786,80.7609,3046000.0],["2023-06-15",81.3163,82.4618,81.0993,82.2101,4725200.0],["2023-06-16",82.2275,83.4078,82.106,82.349,9547300.0],["2023-06-20",83.104,83.8764,82.2622,82.2882,5025700.0],["2023-06-21",82.4445,83.807,82.2796,83.616,4877900.0],["2023-06-22",83.7392,84.5307,83.2731,84.1525,5775900.0],["2023-06-23",84.1349,85.1726,83.9854,84.6889,8867100.0],["2023-06-26",84.6186,85.4101,83.8095,85.1023,3825700.0],["2023-06-27",85.199,85.4101,84.4163,84.9176,3345600.0],["2023-06-28",84.5658,84.7945,83.7392,84.601,2976400.0],["2023-06-29",84.4867,85.9465,84.3811,85.9114,3143100.0],["2023-06-30",86.0345,86.3687,85.4892,85.8498,3754900.0],["2023-07-03",86.184,86.6413,85.6651,86.6061,2061100.0],["2023-07-05",86.1576,86.2543,85.3309,85.7003,3817800.0],["2023-07-06",84.8472,85.9465,84.6801,85.7443,3091900.0],["2023-07-07",85.7355,86.6237,85.5156,85.9201,4707800.0],["2023-07-10",86.1312,86.6501,85.6563,85.9641,4123100.0],["2023-07-11",86.2807,86.7116,86.0257,86.7116,3419300.0],["2023-07-12",86.8436,87.2129,86.7292,87.0634,5605000.0],["2023-07-13",87.3008,88.5057,87.1162,88.3737,5405700.0],["2023-07-14",88.2682,88.532,87.4943,87.5031,2938400.0],["2023-07-17",87.1953,87.3272,86.1048,87.0194,4730500.0],["2023-07-18",86.7292,87.6438,86.4214,86.4918,5936800.0],["2023-07-19",86.1928,87.4503,86.1664,86.8611,7653900.0],["2023-07-20",87.7494,88.5584,86.3159,86.3423,6553800.0],["2023-07-21",86.6589,86.6589,85.4892,85.7619,4192900.0],["2023-07-24",85.7795,86.1224,85.6475,85.8498,4414500.0],["2023-07-25",85.5156,85.7442,84.258,85.4716,4042200.0],["2023-07-26",85.2957,86.5885,84.9352,86.3862,3869000.0],["2023-07-27",86.6237,87.0282,86.3599,86.6941,4643200.0],["2023-07-28",87.0634,87.9077,86.6149,87.8197,3888900.0],["2023-07-31",87.5735,88.1011,87.2217,87.6966,4740600.0],["2023-08-01",87.9428,88.0835,86.3774,86.4038,3380300.0],["2023-08-02",86.0697,86.5709,85.3133,86.1312,2873600.0],["2023-08-03",85.9553,86.0872,85.3925,85.6739,2309900.0],["2023-08-04",85.542,85.8586,84.513,84.6098,2560300.0],["2023-08-07",84.9264,85.9201,84.8209,85.4892,2303300.0],["2023-08-08",85.1375,85.6915,84.5394,85.4365,2433500.0],["2023-08-09",85.3397,85.9641,85.3133,85.4101,1829500.0],["2023-08-10",85.7442,86.5445,85.1286,85.1638,2402400.0],["2023-08-11",84.8912,84.9792,84.1877,84.5658,2642300.0],["2023-08-14",84.5746,84.8648,84.1789,84.2932,2763800.0],["2023-08-15",83.959,83.959,82.9389,83.2203,2689900.0],["2023-08-16",83.0444,83.8535,82.4112,82.6575,3222100.0],["2023-08-17",82.8597,83.2379,81.6725,82.1386,3385600.0],["2023-08-18",82.0243,83.2467,81.9363,82.9828,2884600.0],["2023-08-21",82.9829,83.7919,82.6926,82.9565,3093500.0],["2023-08-22",82.6135,82.9213,82.0595,82.6926,2459400.0],["2023-08-23",83.018,83.018,82.4376,82.9477,2458800.0],["2023-08-24",82.7278,83.748,82.5871,82.7366,2713900.0],["2023-08-25",83.2731,83.66,82.7102,83.6073,2474700.0],["2023-08-28",83.8975,84.4867,83.7831,84.3196,2659400.0],["2023-08-29",84.4515,84.8824,83.7743,84.645,2457500.0],["2023-08-30",84.9968,85.1375,84.4867,85.0935,2574100.0],["2023-08-31",85.3045,85.7003,84.4251,84.4779,3098500.0],["2023-09-01",85.0759,85.2782,83.6161,84.1437,2538600.0],["2023-09-05",83.9414,84.1701,82.8773,83.1148,4328000.0],["2023-09-06",82.7982,82.8158,81.8396,82.2705,4690700.0],["2023-09-07",82.8246,83.0092,81.8308,82.0331,3531000.0],["2023-09-08",82.1474,82.4464,81.6109,82.376,4130900.0],["2023-09-11",82.6223,83.5193,82.5431,83.1324,2482600.0],["2023-09-12",83.3346,83.5105,82.7102,83.062,3071000.0],["2023-09-13",83.5457,84.0557,83.2379,83.7655,4688400.0],["2023-09-14",83.9326,84.7153,83.7831,84.6977,4214600.0],["2023-09-15",84.1173,84.6977,83.7655,84.2404,6932700.0],["2023-09-18",84.7329,85.3309,84.2141,85.2694,4557100.0],["2023-09-19",85.2957,85.8938,84.9967,85.586,3723200.0],["2023-09-20",85.797,86.6413,85.3397,85.9289,3765000.0],["2023-09-21",85.0671,85.4013,83.9063,84.3548,3591700.0],["2023-09-22",84.2316,84.2316,82.9125,83.4841,4903600.0],["2023-09-25",82.3233,82.8773,82.1034,82.42,4092700.0],["2023-09-26",81.9652,82.0276,81.1091,81.2161,4184800.0],["2023-09-27",81.0556,81.2428,80.3243,80.5472,4793100.0],["2023-09-28",81.1536,83.3385,81.0645,82.9818,6932800.0],["2023-09-29",83.7131,83.7131,82.2595,82.5627,5330800.0],["2023-10-02",82.313,82.7232,81.2339,81.5193,5299600.0],["2023-10-03",81.1715,81.5996,80.3421,80.5026,4129500.0],["2023-10-04",80.6186,81.7244,80.5116,81.448,4151600.0],["2023-10-05",81.8671,82.3398,81.3588,82.0276,5452600.0],["2023-10-06",81.2874,82.2595,80.7167,82.1971,4987300.0],["2023-10-09",81.9206,82.3487,81.4033,82.3219,2457300.0],["2023-10-10",83.2494,85.0686,83.1424,83.8736,6983600.0],["2023-10-11",84.1323,84.2749,82.6608,83.071,3604200.0],["2023-10-12",83.3653,83.6061,81.332,81.9295,3660500.0],["2023-10-13",81.4034,82.3665,81.1715,82.2773,3119200.0],["2023-10-16",82.9551,83.3207,82.2327,83.0443,3682900.0],["2023-10-17",82.6608,83.3118,82.2773,83.2851,2716600.0],["2023-10-18",83.2137,83.8469,82.7321,83.1245,3842900.0],["2023-10-19",81.5639,82.8124,80.4491,80.9129,6693300.0],["2023-10-20",80.904,83.3207,80.904,82.5449,5591800.0],["2023-10-23",82.3219,82.3576,80.7434,81.0823,4059500.0],["2023-10-24",80.6543,81.4836,80.6007,81.0021,2915200.0],["2023-10-25",80.6721,81.4836,80.1995,80.2886,4021700.0],["2023-10-26",80.1548,80.5116,79.7,80.0032,4297800.0],["2023-10-27",79.6554,79.9943,77.7916,78.0056,4321600.0],["2023-10-30",78.7458,80.1727,78.6655,79.7179,3821600.0],["2023-10-31",79.6108,79.7714,78.942,79.5127,3487100.0],["2023-11-01",79.8695,79.8784,78.9598,79.379,4170400.0],["2023-11-02",79.7089,81.1893,79.1739,81.1002,3600000.0],["2023-11-03",81.5996,82.536,81.4747,81.6174,3929900.0],["2023-11-06",81.7601,81.8493,80.9575,81.1269,5216500.0],["2023-11-07",81.1715,81.6441,80.8059,81.4034,3085200.0],["2023-11-08",81.4123,81.7779,80.4313,80.4402,5185100.0],["2023-11-09",80.6275,80.6275,79.9051,80.0835,5264800.0],["2023-11-10",80.2619,80.3243,79.0847,79.9943,6008100.0],["2023-11-13",80.1459,80.7434,79.7535,80.2619,7640200.0],["2023-11-14",80.6632,81.3053,80.36,80.6186,6202500.0],["2023-11-15",80.8594,81.8136,80.5383,81.8047,6297800.0],["2023-11-16",81.2072,82.0455,80.5472,81.4034,4579400.0],["2023-11-17",81.7333,82.206,81.1893,82.0009,3059700.0],["2023-11-20",81.4658,82.4735,81.2874,82.3843,3466300.0],["2023-11-21",82.643,83.0175,82.2595,82.7589,3211600.0],["2023-11-22",82.964,83.6953,82.5449,83.6685,3508300.0],["2023-11-24",83.8291,84.1947,83.7399,84.1323,2080100.0],["2023-11-27",83.8915,84.0698,83.4188,83.8736,3478700.0],["2023-11-28",83.8915,84.266,83.4277,83.9628,2456500.0],["2023-11-29",84.1323,84.2571,83.3207,83.5169,2627800.0],["2023-11-30",83.8558,83.8558,82.7232,83.2583,4319400.0],["2023-12-01",83.2315,84.0074,82.9373,83.8736,3197800.0],["2023-12-04",83.6507,84.5336,82.4824,82.8748,5729500.0],["2023-12-05",82.5092,83.294,81.8403,82.527,3606800.0],["2023-12-06",80.9664,81.4836,80.3956,81.2428,5719600.0],["2023-12-07",81.4836,81.5728,80.8772,81.2607,5511700.0],["2023-12-08",81.448,81.5728,80.8594,81.4301,3877500.0],["2023-12-11",81.9384,83.2137,81.9384,82.9283,4270100.0],["2023-12-12",82.7678,82.9551,82.1882,82.8303,4038200.0],["2023-12-13",82.8303,84.2036,81.8047,84.1858,11393000.0],["2023-12-14",84.6763,86.1299,84.4266,84.4266,8806900.0],["2023-12-15",84.3552,84.9884,84.1858,84.2393,17596500.0],["2023-12-18",84.6495,85.2381,83.945,84.6138,4606400.0],["2023-12-19",84.8992,85.3897,84.6228,84.9616,3897900.0],["2023-12-20",84.7447,85.0521,83.1443,83.1715,4461900.0],["2023-12-21",83.4337,84.1841,83.289,83.9309,3617600.0],["2023-12-22",84.0756,84.8079,83.8043,84.0304,2578700.0],["2023-12-26",83.8586,84.6814,83.723,84.3107,2608400.0],["2023-12-27",84.2564,84.9345,84.2564,84.7899,3717200.0],["2023-12-28",84.5819,85.3323,84.4915,85.0611,3425800.0],["2023-12-29",85.0611,85.2781,84.7446,85.0611,3709200.0],["2024-01-02",84.826,86.6885,84.6814,86.3992,5038500.0],["2024-01-03",86.2907,86.5077,85.6578,86.2726,4145200.0],["2024-01-04",86.5981,87.5384,86.3992,86.4896,5179400.0],["2024-01-05",86.2546,86.8242,85.5493,86.1642,3251800.0],["2024-01-08",86.6976,87.4842,86.6705,87.0592,3828300.0],["2024-01-09",86.4535,86.5077,85.694,86.4263,4523500.0],["2024-01-10",86.5168,87.1406,84.5457,85.4137,4837400.0],["2024-01-11",85.2781,86.1189,84.8531,86.0285,4467600.0],["2024-01-12",86.7699,87.1678,85.9924,86.137,3593200.0],["2024-01-16",86.0376,86.0376,85.1334,85.4499,3304500.0],["2024-01-17",85.043,85.4679,84.4192,84.7266,2753400.0],["2024-01-18",84.175,84.5186,83.3613,84.2564,3640800.0],["2024-01-19",84.5186,84.6,82.9635,83.4698,5893400.0],["2024-01-22",83.2257,84.1208,83.0268,83.5693,5201900.0],["2024-01-23",82.2312,83.1715,81.8424,82.9997,4429300.0],["2024-01-24",83.2076,83.2438,82.1407,82.1679,5562100.0],["2024-01-25",82.6832,82.9906,82.1407,82.4662,7212600.0],["2024-01-26",82.9545,83.2799,82.1317,82.1407,5935800.0],["2024-01-29",82.4662,82.9997,82.2492,82.9092,6509100.0],["2024-01-30",82.5838,83.1172,81.8062,82.9635,6120500.0],["2024-01-31",83.0539,83.081,82.0865,82.1407,7323000.0],["2024-02-01",82.4843,84.3468,82.2312,84.3468,5169300.0],["2024-02-02",83.8586,84.3559,83.1715,84.0756,5036000.0],["2024-02-05",83.8586,83.8586,82.7646,82.846,4672000.0],["2024-02-06",82.846,83.0539,82.3216,82.8731,5160100.0],["2024-02-07",83.1353,83.298,82.4843,82.6742,4694300.0],["2024-02-08",80.4681,81.8785,79.8352,80.4771,9260300.0],["2024-02-09",80.4681,80.8569,80.0612,80.5766,4966300.0],["2024-02-12",80.5766,81.5259,80.4862,81.3722,4022300.0],["2024-02-13",80.9925,81.5259,79.9437,80.6399,5935300.0],["2024-02-14",80.6218,80.9473,80.2692,80.667,5534900.0],["2024-02-15",80.8659,80.9202,80.3053,80.45,8765600.0],["2024-02-16",80.3596,81.4084,80.2059,81.0558,4382500.0],["2024-02-20",81.0196,81.3361,80.5856,81.0467,4448000.0],["2024-02-21",81.0558,81.9961,80.6941,81.8876,4171900.0],["2024-02-22",81.535,82.4753,81.3361,82.4482,4161700.0],["2024-02-23",82.4843,83.1443,82.3125,82.7827,3981300.0],["2024-02-26",82.7103,82.7465,81.4174,81.752,3941500.0],["2024-02-27",81.752,81.9961,81.2818,81.535,4503900.0],["2024-02-28",81.535,81.9237,81.1371,81.752,3431700.0],["2024-02-29",81.9599,82.0775,81.2457,81.3361,5735600.0],["2024-03-01",81.2185,81.2457,80.3415,81.2185,5093300.0],["2024-03-04",80.9111,82.0684,80.6218,81.6525,4670600.0],["2024-03-05",81.3994,82.186,81.2999,81.8876,4067700.0],["2024-03-06",82.4843,82.9273,82.0594,82.3577,5166300.0],["2024-03-07",82.4391,82.8641,82.3668,82.7375,2839500.0],["2024-03-08",82.7284,84.0213,82.5024,83.7953,3549600.0],["2024-03-11",84.0032,85.4047,83.94,85.3595,4291400.0],["2024-03-12",85.6398,86.2003,84.817,85.5945,4899800.0],["2024-03-13",85.8929,86.6795,85.8206,86.1822,5269600.0],["2024-03-14",85.7663,85.8929,84.1389,84.9436,6604200.0],["2024-03-15",83.8767,85.7754,83.6778,85.2329,16373200.0],["2024-03-18",85.0792,86.4806,84.6995,86.1913,6144600.0],["2024-03-19",86.4625,86.7247,85.8206,85.8748,6069200.0],["2024-03-20",85.6548,86.1223,85.2698,85.8381,6341800.0],["2024-03-21",85.8932,86.5532,84.4815,84.5181,8398200.0],["2024-03-22",84.7565,84.8115,83.2623,83.3081,6126800.0],["2024-03-25",83.2714,83.8856,83.2348,83.5556,8673200.0],["2024-03-26",83.7389,83.8398,82.7764,82.8498,7869800.0],["2024-03-27",83.2256,84.5915,83.1339,84.5456,8796800.0],["2024-03-28",84.8206,84.9765,83.9223,83.9865,5311900.0],["2024-04-01",83.7848,84.7473,83.629,83.8215,6476700.0],["2024-04-02",83.8123,84.6006,83.7848,84.1698,4861400.0],["2024-04-03",84.1881,84.3806,83.3631,83.4181,4823900.0],["2024-04-04",83.9589,83.9589,82.5106,82.5931,5469000.0],["2024-04-05",82.5381,82.6939,81.5481,82.0248,5119700.0],["2024-04-08",82.3456,82.8864,82.1164,82.7948,5302100.0],["2024-04-09",82.9598,83.6198,82.8773,83.4823,5068200.0],["2024-04-10",82.2539,82.5289,81.2731,82.2448,9601600.0],["2024-04-11",82.4098,82.4189,81.4656,81.9789,5932000.0],["2024-04-12",81.6947,82.0797,81.2731,81.4472,5517300.0],["2024-04-15",81.8323,82.1348,80.5031,81.2181,7773900.0],["2024-04-16",81.2181,82.1806,81.0622,82.0431,4617600.0],["2024-04-17",82.4006,83.0789,81.8598,83.0331,4767000.0],["2024-04-18",83.2256,83.6289,83.0973,83.6014,4041700.0],["2024-04-19",83.9131,86.1957,83.7664,85.9573,8710200.0],["2024-04-22",85.719,86.4248,85.1965,86.2231,8656300.0],["2024-04-23",86.5257,89.569,86.0215,89.5232,13105500.0],["2024-04-24",88.7349,90.8432,87.6715,90.7699,13572400.0],["2024-04-25",91.2099,91.5766,87.9557,88.084,7417700.0],["2024-04-26",87.8182,88.5699,87.0298,87.1032,5391000.0],["2024-04-29",87.1307,87.7632,87.1123,87.6348,3510700.0],["2024-04-30",87.6532,87.8732,86.5532,87.0298,6589200.0],["2024-05-01",86.7548,89.1291,86.7457,88.0474,6462500.0],["2024-05-02",88.3499,89.8257,87.8915,89.2024,5607800.0],["2024-05-03",89.349,89.8624,88.304,89.2849,5611900.0],["2024-05-06",89.6149,89.7432,88.5974,89.3307,4517500.0],["2024-05-07",89.8349,90.2107,89.2482,89.4041,3960300.0],["2024-05-08",89.4224,90.3024,89.0832,90.0641,5784300.0],["2024-05-09",90.2291,91.1916,90.0091,91.1732,3840400.0],["2024-05-10",91.3016,91.6591,91.0633,91.3566,4149300.0],["2024-05-13",91.6499,91.8791,90.7791,91.0174,3853700.0],["2024-05-14",91.2099,91.7966,91.1274,91.5216,3292700.0],["2024-05-15",91.6683,92.2549,91.5216,92.1908,3230600.0],["2024-05-16",92.3191,93.0066,92.1449,92.2733,4417400.0],["2024-05-17",92.5299,92.5299,91.4849,91.5124,5307800.0],["2024-05-20",91.5491,92.0991,91.1366,91.2924,5340100.0],["2024-05-21",91.5766,92.4108,91.0632,91.8791,6199600.0],["2024-05-22",91.2374,92.7499,90.9441,92.6491,4407600.0],["2024-05-23",92.2274,92.2274,90.9441,91.3474,4573200.0],["2024-05-24",91.8883,92.3924,91.2924,91.6041,4053900.0],["2024-05-28",91.0632,91.7874,90.7974,91.7141,3560100.0],["2024-05-29",91.5307,91.6591,90.9441,91.3016,4465000.0],["2024-05-30",91.3841,91.4849,90.7149,91.1274,3875400.0],["2024-05-31",91.0082,93.0616,91.0082,92.9333,7528800.0],["2024-06-03",92.8049,94.5833,92.2366,94.3816,6332700.0],["2024-06-04",94.3358,95.4358,94.015,95.1425,5080900.0],["2024-06-05",95.2891,95.555,94.4,95.3991,5266700.0],["2024-06-06",95.335,96.16,94.9041,95.555,4847600.0],["2024-06-07",95.2616,95.6558,94.9316,94.9775,2506900.0],["2024-06-10",94.9225,95.225,94.0516,95.0416,3819100.0],["2024-06-11",94.8583,95.2983,94.0333,95.17,3751300.0],["2024-06-12",95.5641,95.6191,93.7216,94.0975,4083600.0],["2024-06-13",94.1158,94.1158,93.1166,93.4833,4264400.0],["2024-06-14",93.4558,93.8041,93.0524,93.685,5643600.0],["2024-06-17",93.2083,93.685,92.7958,93.5475,4838100.0],["2024-06-18",91.0541,93.3825,91.0357,92.8049,5990900.0],["2024-06-20",93.0066,93.2633,92.2183,92.7683,4646100.0],["2024-06-21",92.759,93.3255,91.8675,92.7869,10027700.0],["2024-06-24",93.0376,94.7741,92.7311,94.5976,6487100.0],["2024-06-25",94.7184,94.8669,94.1148,94.7555,6319400.0],["2024-06-26",94.2262,94.9598,94.2076,94.6812,4321700.0],["2024-06-27",94.9041,94.9877,93.8733,94.3191,4145700.0],["2024-06-28",94.2819,94.4955,93.7155,94.0962,7299400.0],["2024-07-01",94.6998,95.9163,93.9569,94.0219,2906300.0],["2024-07-02",94.059,94.6626,93.8919,94.3841,3893000.0],["2024-07-03",94.5141,94.6534,93.8919,94.1798,1647800.0],["2024-07-05",93.929,95.0434,93.604,94.8298,3569100.0],["2024-07-08",94.7834,95.6005,94.5791,95.2662,6081300.0],["2024-07-09",95.3869,95.5541,94.3655,94.4119,4460000.0],["2024-07-10",94.4955,95.5727,94.4212,95.4241,3089500.0],["2024-07-11",95.4241,97.5042,95.4148,97.5042,3949500.0],["2024-07-12",97.6713,99.0178,97.5042,98.3864,3541800.0],["2024-07-15",98.4328,98.5535,97.4299,97.5692,3606900.0],["2024-07-16",97.7178,98.5628,97.3556,98.5257,2731400.0],["2024-07-17",98.7578,101.0422,98.7578,100.5779,5411000.0],["2024-07-18",99.6029,101.3858,99.5286,99.7886,4510500.0],["2024-07-19",100.4665,100.8286,99.3336,99.4729,4819200.0],["2024-07-22",99.9464,100.03,99.1386,99.5657,5601100.0],["2024-07-23",101.4508,103.4102,100.29,101.7387,7560300.0],["2024-07-24",102.0823,103.7166,101.5622,103.4845,7366100.0],["2024-07-25",103.8466,105.5645,103.4566,105.1188,6976900.0],["2024-07-26",105.1188,105.3974,104.5245,105.2674,5381700.0],["2024-07-29",105.2302,106.2981,104.4038,106.2331,4834900.0],["2024-07-30",105.9453,106.6325,105.5088,106.5117,5122700.0],["2024-07-31",106.0474,107.9696,105.8524,106.9389,5519500.0],["2024-08-01",107.5146,109.4183,106.7067,109.0747,7088700.0],["2024-08-02",109.6597,110.5605,106.9389,109.409,7405900.0],["2024-08-05",108.5732,109.539,105.0724,105.4531,10890600.0],["2024-08-06",105.4531,107.1803,105.1188,106.0474,6275500.0],["2024-08-07",106.2331,108.1182,106.0474,107.4775,3644800.0],["2024-08-08",106.9482,108.5268,106.7346,107.9882,3548500.0],["2024-08-09",107.9882,108.2575,107.366,107.7282,3814600.0],["2024-08-12",107.8118,108.4339,107.4589,107.8025,4860500.0],["2024-08-13",107.8396,109.6411,107.5982,109.4926,5328100.0],["2024-08-14",108.9447,109.6504,108.7311,108.8332,4067900.0],["2024-08-15",108.824,109.5297,108.2854,109.474,4422200.0],["2024-08-16",109.6783,109.9476,108.8611,109.6319,3707400.0],["2024-08-19",109.7061,110.3562,109.5297,109.994,3701400.0],["2024-08-20",110.0033,110.5976,109.6597,110.4862,3837900.0],["2024-08-21",110.6626,111.5169,110.4676,111.4334,4159500.0],["2024-08-22",111.4427,111.6284,110.5976,111.5262,4156300.0],["2024-08-23",111.5262,111.6841,111.0341,111.5727,2896500.0],["2024-08-26",111.4612,112.9191,111.4612,112.5941,3061700.0],["2024-08-27",113.0677,113.8013,112.6313,113.6713,3511600.0],["2024-08-28",113.8942,114.2656,113.2442,113.8199,4430000.0],["2024-08-29",114.0892,114.0892,113.0677,113.8013,3619400.0],["2024-08-30",113.9685,114.6371,113.5877,114.4885,5602900.0],["2024-09-03",114.7485,117.1815,114.4142,116.7357,6352600.0],["2024-09-04",117.005,118.3144,116.3457,117.5715,5340700.0],["2024-09-05",117.8222,118.3515,116.1043,116.2436,5638200.0],["2024-09-06",116.1321,117.4229,116.0764,116.8286,8412600.0],["2024-09-09",116.745,119.0666,116.745,118.3515,4497500.0],["2024-09-10",118.2679,118.7787,116.6614,117.7015,4921900.0],["2024-09-11",117.4693,117.4693,115.3521,116.3179,4506100.0],["2024-09-12",116.0764,116.5407,114.4978,115.7514,6055300.0],["2024-09-13",116.0021,116.8843,115.575,116.6522,3779600.0],["2024-09-16",117.1443,117.9244,116.3921,116.9772,5549500.0],["2024-09-17",115.8907,116.1507,113.3556,114.4328,6345000.0],["2024-09-18",114.1356,114.2192,111.7955,112.3248,9398600.0],["2024-09-19",111.9905,112.1391,110.8762,111.1919,7688600.0],["2024-09-20",110.9691,112.2227,110.6533,112.167,18374400.0],["2024-09-23",112.297,112.9191,111.8234,112.4455,4638800.0],["2024-09-24",111.8234,112.8913,111.5541,112.557,4056900.0],["2024-09-25",113.1977,113.9963,112.3991,113.0027,6474000.0],["2024-09-26",112.8712,114.0262,112.4017,113.4816,6350900.0],["2024-09-27",113.7352,114.0826,113.2093,113.2656,6046600.0],["2024-09-30",113.9042,114.3455,113.1999,113.9981,6947900.0],["2024-10-01",114.092,114.5239,112.9933,113.2375,5466100.0],["2024-10-02",112.9651,113.0309,111.9979,112.3078,3425000.0],["2024-10-03",111.998,112.3078,110.6176,111.1622,4523200.0],["2024-10-04",110.5612,111.8477,110.364,111.8383,4124500.0],["2024-10-07",111.6599,111.7069,111.0683,111.6599,5110300.0],["2024-10-08",111.9698,112.2891,111.0401,111.5566,3522000.0],["2024-10-09",111.566,112.9558,111.4721,112.8525,3212400.0],["2024-10-10",113.2656,114.1671,111.8665,112.1106,3606700.0],["2024-10-11",112.3548,112.8431,111.7726,112.7773,2630100.0],["2024-10-14",112.6928,113.0497,112.2891,112.7586,3719400.0],["2024-10-15",112.9464,113.923,112.7116,113.0778,5496700.0],["2024-10-16",112.8055,113.6131,112.505,113.5192,2794200.0],["2024-10-17",113.5286,113.6788,112.5238,112.8149,2929200.0],["2024-10-18",112.7398,113.3971,111.9792,112.8806,4046000.0],["2024-10-21",112.8619,113.0966,111.2937,111.7069,5595500.0],["2024-10-22",115.801,123.9236,115.7071,123.3978,14411800.0],["2024-10-23",122.055,123.3978,121.1629,123.3978,6993400.0],["2024-10-24",123.8485,124.8063,123.332,124.703,5378900.0],["2024-10-25",124.9002,125.1444,121.67,121.9423,3888300.0],["2024-10-28",121.7263,122.5808,120.8906,122.5433,5525900.0],["2024-10-29",122.3554,124.0739,122.1864,123.548,5500500.0],["2024-10-30",123.548,124.2335,123.0128,124.0551,4385800.0],["2024-10-31",124.1865,125.9707,123.8297,124.6091,5666600.0],["2024-11-01",124.5716,125.1444,122.3836,122.6841,5833200.0],["2024-11-04",123.2287,123.6137,121.7732,122.3836,3916000.0],["2024-11-05",122.7592,124.2617,122.3273,124.1302,3333500.0],["2024-11-06",124.872,124.872,117.51,117.6697,10222800.0],["2024-11-07",118.8153,119.1627,116.1391,116.233,10545500.0],["2024-11-08",116.8621,119.0876,116.0264,118.543,6364900.0],["2024-11-11",118.2237,119.2285,117.1908,117.3316,5101500.0],["2024-11-12",118.1486,118.2237,116.2987,116.6461,3837100.0],["2024-11-13",117.2377,118.712,116.6368,117.604,4935800.0],["2024-11-14",116.4396,120.5337,116.2799,120.3835,6851800.0],["2024-11-15",120.5619,122.2146,120.5149,120.7497,9066000.0],["2024-11-18",121.7545,123.9142,120.9563,123.6889,4906900.0],["2024-11-19",123.2193,123.4071,120.9281,121.6418,5482600.0],["2024-11-20",121.7169,123.2381,120.9469,122.44,4172700.0],["2024-11-21",122.5433,124.0645,122.4588,123.21,3605100.0],["2024-11-22",123.7077,123.7734,121.9141,122.0644,4108200.0],["2024-11-25",122.7029,123.1067,121.2849,122.7404,4364100.0],["2024-11-26",122.7592,124.8345,122.5714,124.2147,3462700.0],["2024-11-27",124.4683,125.2852,123.6982,123.7828,4054100.0],["2024-11-29",123.6137,125.1162,123.4165,124.9472,3255600.0],["2024-12-02",124.4119,124.6936,122.7874,123.0315,4136400.0],["2024-12-03",123.6607,123.9048,121.407,121.7826,4739400.0],["2024-12-04",122.4118,122.8719,121.0596,122.5245,4661200.0],["2024-12-05",123.2851,125.0786,122.9846,124.4119,4186300.0],["2024-12-06",124.1396,124.1396,122.4587,122.5996,4212500.0],["2024-12-09",122.3554,123.0785,120.1112,120.8624,4759500.0],["2024-12-10",120.1581,121.6042,119.9421,121.1159,3790900.0],["2024-12-11",121.6418,121.839,118.6275,119.0876,10141600.0],["2024-12-12",119.9421,120.1957,118.6557,119.2566,5144700.0],["2024-12-13",118.6087,120.0079,118.4021,118.8998,3233100.0],["2024-12-16",119.3224,119.698,118.158,118.2613,5439100.0],["2024-12-17",117.6885,118.8435,117.6415,118.3552,5275900.0],["2024-12-18",117.6603,118.1674,116.8715,116.956,4719800.0],["2024-12-19",116.7964,117.0875,114.5991,114.7211,6985400.0],["2024-12-20",115.031,117.1626,114.7587,116.6461,10267400.0],["2024-12-23",116.1766,116.4208,114.6178,116.233,3697100.0],["2024-12-24",115.9513,116.5335,115.0874,115.416,2806600.0],["2024-12-26",115.3496,116.1376,115.0742,115.5584,2425600.0],["2024-12-27",115.5015,115.8148,114.7894,115.3116,3923500.0],["2024-12-30",114.9508,115.0837,113.2987,113.9444,3336400.0],["2024-12-31",114.3526,114.7229,113.8874,114.2672,4397800.0],["2025-01-02",115.2071,115.9667,114.1722,114.9793,3388700.0],["2025-01-03",115.3685,116.1376,115.0172,115.8528,3350100.0],["2025-01-06",115.9382,116.7073,114.571,114.8843,4993600.0],["2025-01-07",114.8748,115.7483,114.5425,115.2641,4933300.0],["2025-01-08",114.7514,115.7578,113.9349,115.7009,3569400.0],["2025-01-10",113.9349,114.5425,111.0675,111.2289,5365200.0],["2025-01-13",111.0865,111.8176,110.251,111.6087,5676900.0],["2025-01-14",111.8271,112.5771,111.3523,112.4822,3942600.0],["2025-01-15",112.0834,113.1658,111.2574,112.5202,5374200.0],["2025-01-16",112.8335,114.3716,112.3303,113.745,7855800.0],["2025-01-17",113.7925,116.0142,113.2703,115.4445,5170100.0],["2025-01-21",116.1946,117.9131,116.0427,117.5523,5963600.0],["2025-01-22",117.22,117.3054,116.1851,116.6788,4431200.0],["2025-01-23",116.7073,119.1379,116.5554,119.0904,5375300.0],["2025-01-24",119.2423,120.9703,119.1854,120.8469,3685700.0],["2025-01-27",122.6414,124.7207,122.1287,123.8377,7645000.0],["2025-01-28",122.8503,124.4643,121.8344,122.442,5102100.0],["2025-01-29",122.7743,124.1225,122.6509,123.0402,3869400.0],["2025-01-30",123.4864,123.8947,122.5275,123.7333,3241700.0],["2025-01-31",123.4199,124.5308,122.9642,123.6193,5331200.0],["2025-02-03",122.3945,124.4169,121.7679,123.7997,5633200.0],["2025-02-04",124.3789,124.5403,123.344,123.7997,5237700.0],["2025-02-05",124.189,124.8726,123.7238,124.3599,8403500.0],["2025-02-06",138.5638,139.3613,132.943,137.9751,13753000.0],["2025-02-07",138.146,138.2884,136.5319,137.1111,7207500.0],["2025-02-10",136.7218,139.2854,136.1617,139.162,5899800.0],["2025-02-11",139.1619,141.0229,138.146,140.5007,4989600.0],["2025-02-12",139.2474,142.6464,139.0955,142.3141,5268900.0],["2025-02-13",141.5451,142.3901,140.5482,141.64,5758600.0],["2025-02-14",141.2413,143.5769,140.6621,142.8553,4778200.0],["2025-02-18",142.2287,143.1401,141.1368,141.2792,7986900.0],["2025-02-19",141.4691,142.3806,140.0544,142.2287,7052200.0],["2025-02-20",141.0229,144.8207,140.8425,143.9092,7431500.0],["2025-02-21",143.5294,146.8241,143.3301,146.5962,7117200.0],["2025-02-24",146.5962,148.7135,146.3873,148.3812,8687700.0],["2025-02-25",149.1977,150.2326,148.0299,149.4635,9348100.0],["2025-02-26",149.4446,150.3845,146.4822,146.919,6865100.0],["2025-02-27",147.0519,148.0204,145.7892,146.2354,6073200.0],["2025-02-28",147.5077,148.1533,145.5803,147.4317,9654800.0],["2025-03-03",146.995,150.8213,146.2164,150.7643,5459000.0],["2025-03-04",150.47,151.4479,146.036,146.1689,6242900.0],["2025-03-05",145.5898,147.1184,144.9346,145.3999,4239800.0],["2025-03-06",145.2385,146.3208,143.9757,145.7891,5354300.0],["2025-03-07",145.3809,146.1309,142.8268,143.3205,7932500.0],["2025-03-10",143.7098,143.9947,142.0863,142.9788,11848700.0],["2025-03-11",143.2256,145.8651,142.5515,144.4124,5787200.0],["2025-03-12",144.1656,144.8397,142.7129,143.6719,5180800.0],["2025-03-13",144.0517,145.0391,142.561,142.8838,6258700.0],["2025-03-14",142.9408,144.3365,142.2287,144.2036,5541400.0],["2025-03-17",145.1245,147.859,144.4409,147.84,6680700.0],["2025-03-18",147.6406,149.0648,145.8271,146.0645,8021600.0],["2025-03-19",146.1499,146.7006,144.5264,146.4917,4202300.0],["2025-03-20",146.2715,146.5875,145.0742,146.0416,5016200.0],["2025-03-21",145.9554,146.2427,144.011,145.0933,11194600.0],["2025-03-24",145.5914,146.5301,144.3845,145.1604,6070400.0],["2025-03-25",145.5914,145.9554,143.7715,145.7925,3797100.0],["2025-03-26",145.5914,148.2446,145.5531,147.8231,4320300.0],["2025-03-27",147.8519,149.1929,147.5166,148.4745,4398600.0],["2025-03-28",148.5511,149.5281,147.0664,148.6181,4333600.0],["2025-03-31",149.509,152.6315,149.4227,152.0376,8395700.0],["2025-04-01",151.8173,151.9897,150.1315,151.4246,4429100.0],["2025-04-02",151.4246,151.6928,148.1967,149.5856,3889000.0],["2025-04-03",152.7177,156.2042,151.5779,155.2368,10581500.0],["2025-04-04",154.4705,155.1698,143.7619,144.2696,11951700.0],["2025-04-07",140.965,146.3864,138.9631,144.8538,9984300.0],["2025-04-08",146.3097,146.827,140.6106,142.9382,9018200.0],["2025-04-09",142.3635,146.4918,139.988,145.3998,10278500.0],["2025-04-10",146.3577,147.2484,142.7945,144.7964,7818200.0],["2025-04-11",145.4765,148.7331,144.9209,147.4017,6460900.0],["2025-04-14",148.8863,151.5587,147.8423,150.9457,5904800.0],["2025-04-15",151.8556,154.2502,150.2369,153.3403,6007200.0],["2025-04-16",154.8345,155.323,152.3633,153.7139,8296100.0],["2025-04-17",154.4993,158.0433,154.4993,156.3288,7546400.0],["2025-04-21",156.8555,157.1333,152.4591,155.3421,7264800.0],["2025-04-22",156.4054,157.7463,155.1027,157.1908,9509700.0],["2025-04-23",161.8172,164.3937,159.0777,161.0222,9084500.0],["2025-04-24",161.2329,163.321,159.4417,162.8995,8564900.0],["2025-04-25",163.752,164.1351,161.6639,163.0623,7755700.0],["2025-04-28",163.1102,163.3305,161.0509,162.0375,6153300.0],["2025-04-29",161.0222,163.8861,160.6965,163.0815,5346500.0],["2025-04-30",164.3075,164.7769,161.8938,164.1351,6454400.0],["2025-05-01",162.4398,163.8574,161.7693,162.8804,4885900.0],["2025-05-02",163.2156,164.2597,162.593,163.6562,4451100.0],["2025-05-05",163.9627,166.3956,162.8325,165.888,4545100.0],["2025-05-06",165.4953,166.865,164.9014,166.7404,4082000.0],["2025-05-07",166.1945,169.0489,165.8497,167.9665,6685500.0],["2025-05-08",166.8937,167.5833,163.1007,164.7481,5635100.0],["2025-05-09",164.4704,164.4704,162.2386,162.5451,4733400.0],["2025-05-12",158.6563,159.5758,155.5242,157.8804,10006500.0],["2025-05-13",158.0145,158.321,156.7023,156.913,5941100.0],["2025-05-14",156.5491,158.6371,156.0606,157.1142,4953000.0],["2025-05-15",158.2923,162.4493,157.9954,162.0087,4959500.0],["2025-05-16",162.1907,163.4072,161.2712,163.2539,3803500.0],["2025-05-19",163.7999,166.0796,163.321,165.8688,3879700.0],["2025-05-20",165.706,167.2385,165.4665,166.7788,3787600.0],["2025-05-21",166.6638,167.9473,166.3094,167.2768,6245300.0],["2025-05-22",167.2768,168.7902,165.8592,167.8419,4768900.0],["2025-05-23",168.273,171.1657,168.273,170.6772,6164700.0],["2025-05-27",170.6772,172.248,170.0258,171.6733,5847700.0],["2025-05-28",170.7634,171.8936,170.3803,171.2519,3286500.0],["2025-05-29",169.068,170.6676,167.5546,170.3707,5727300.0],["2025-05-30",170.5143,173.7135,170.0929,172.976,8506100.0],["2025-06-02",172.2863,175.1215,171.9415,175.0449,4627400.0],["2025-06-03",174.5181,176.1847,171.8553,174.6809,4940400.0],["2025-06-04",174.9013,174.9108,170.7634,173.043,5684800.0],["2025-06-05",173.5219,174.8917,172.3247,174.2882,3570700.0],["2025-06-06",174.0104,174.8246,173.407,174.0679,2647300.0],["2025-06-09",173.5794,173.5794,171.2327,173.0143,3114500.0],["2025-06-10",172.976,173.6464,171.2614,171.4817,3225500.0],["2025-06-11",171.5584,175.6867,171.0699,175.6388,3947300.0],["2025-06-12",176.0698,176.338,173.9721,176.338,5621300.0],["2025-06-13",176.2614,177.3533,175.5334,176.5583,5505800.0],["2025-06-16",176.156,178.8188,173.9051,175.5621,5188000.0],["2025-06-17",174.9204,176.7594,173.9721,175.725,7427900.0],["2025-06-18",176.0698,176.8169,174.6522,174.9108,6063400.0],["2025-06-20",174.5373,175.7633,174.0488,175.5621,10765200.0],["2025-06-23",175.8304,177.6502,175.5717,177.1522,4308700.0],["2025-06-24",176.7882,177.1713,175.9548,176.7115,3184200.0],["2025-06-25",175.5813,175.9549,171.6254,172.0277,5113000.0],["2025-06-26",173.225,173.5507,171.7691,173.043,5847500.0],["2025-06-27",172.5702,174.9635,171.9718,174.7029,7053300.0],["2025-06-30",174.674,176.0926,173.7379,175.7645,5254100.0],["2025-07-01",176.3532,177.4051,170.1865,171.3252,5176300.0],["2025-07-02",170.1865,171.8946,169.0091,169.7618,5572600.0],["2025-07-03",169.8004,172.6281,169.1732,172.6281,2734100.0],["2025-07-07",173.0913,175.1275,172.0104,174.867,4653700.0],["2025-07-08",173.622,174.6739,170.9585,171.5086,4177700.0],["2025-07-09",173.2939,173.3229,170.1382,171.7595,3821300.0],["2025-07-10",172.1648,174.809,170.7655,174.6643,5212100.0],["2025-07-11",173.6703,173.9212,171.8657,173.6221,3430700.0],["2025-07-14",174.674,175.1565,173.1299,174.4327,5598600.0],["2025-07-15",174.2493,175.0407,173.0237,174.5968,4323800.0],["2025-07-16",174.5099,177.5595,172.9851,176.8646,5382400.0],["2025-07-17",176.633,176.9129,171.9332,172.9079,6941400.0],["2025-07-18",173.1974,173.3711,171.885,172.4833,4650500.0],["2025-07-21",171.7788,174.9731,171.3349,174.1721,5126700.0],["2025-07-22",163.6917,164.2514,157.0522,159.4937,19831800.0],["2025-07-23",157.3031,159.6674,155.6046,158.9147,9895100.0],["2025-07-24",159.1753,159.1753,154.9097,155.4502,7239000.0],["2025-07-25",155.7204,157.3513,155.1124,155.2958,4544600.0],["2025-07-28",154.0219,154.987,150.2582,152.2559,8676900.0],["2025-07-29",152.9314,157.1583,152.3138,157.0618,9429100.0],["2025-07-30",156.7916,158.7506,156.3959,156.5021,7778700.0],["2025-07-31",156.1354,159.3007,155.4405,158.3164,10607200.0],["2025-08-01",159.5709,162.0608,157.1969,157.2645,7554100.0],["2025-08-04",157.969,158.9533,156.6661,157.2934,5187500.0],["2025-08-05",157.2162,159.3393,157.0328,158.4032,4643000.0],["2025-08-06",159.2814,162.4854,158.519,161.1536,5915400.0],["2025-08-07",161.1054,162.6591,160.2947,162.2924,3475500.0],["2025-08-08",162.2152,164.8305,162.0994,164.2321,3774200.0],["2025-08-11",164.7339,165.2358,160.5746,164.3672,5349600.0],["2025-08-12",164.3286,165.0234,161.916,162.7073,5444000.0],["2025-08-13",162.4371,162.4661,158.8085,160.0824,5021300.0],["2025-08-14",159.9763,161.501,158.8857,159.4937,3294900.0],["2025-08-15",159.4841,160.9896,158.4515,160.3816,4027600.0],["2025-08-18",160.1403,161.4528,159.5999,160.7773,3769600.0],["2025-08-19",160.536,163.1802,160.4877,162.8714,4114100.0],["2025-08-20",164.0584,167.1176,163.296,166.8088,5089200.0],["2025-08-21",166.9536,168.7679,166.7123,168.3915,4397800.0],["2025-08-22",168.6617,169.1056,164.1067,165.7473,4760900.0],["2025-08-25",165.7569,165.9306,160.9992,161.5203,4872800.0],["2025-08-26",161.4914,161.723,159.7446,160.8544,5854900.0],["2025-08-27",160.1017,160.2175,158.2006,158.4515,5164400.0],["2025-08-28",158.326,160.4588,156.2994,159.9763,7297800.0],["2025-08-29",160.5939,161.4431,159.3972,161.2887,5358000.0],["2025-09-02",160.7483,162.1669,157.6698,161.5493,6013500.0],["2025-09-03",159.9087,161.0667,155.5274,157.5154,7329600.0],["2025-09-04",156.4924,158.7506,154.2052,155.5177,7839100.0],["2025-09-05",155.8265,156.3959,154.4755,155.9037,4056700.0],["2025-09-08",156.0099,157.1004,153.993,157.0329,6055800.0],["2025-09-09",156.4635,159.2718,155.4695,158.9823,3845800.0],["2025-09-10",159.0208,160.0341,158.2874,159.5323,3979500.0],["2025-09-11",160.1017,163.9233,159.4262,162.0318,4800300.0],["2025-09-12",161.4721,162.9003,159.3297,160.3044,3691500.0],["2025-09-15",159.7253,159.7253,155.8265,155.9906,5584100.0],["2025-09-16",156.367,158.6252,155.7879,157.2645,6281200.0],["2025-09-17",158.0654,161.2405,157.6312,160.4877,5590800.0],["2025-09-18",158.2585,158.9629,155.4888,156.1064,6547700.0],["2025-09-19",156.7433,158.0654,155.6914,157.2548,10489000.0],["2025-09-22",156.5117,157.747,154.3211,156.3187,5735000.0],["2025-09-23",156.2126,158.4322,155.3826,158.0462,4622100.0],["2025-09-24",157.8242,159.0595,157.0714,157.3031,6373200.0],["2025-09-25",158.6927,159.4841,157.6119,158.2681,4295600.0],["2025-09-26",158.8954,159.2042,157.3031,159.127,3736100.0],["2025-09-29",158.7796,159.2235,156.8205,157.2934,6953900.0],["2025-09-30",157.2066,157.8821,156.0389,156.531,6401100.0],["2025-10-01",157.1776,158.326,152.9121,155.2379,8633700.0],["2025-10-02",154.929,156.4635,152.0532,152.391,6930000.0],["2025-10-03",151.7675,152.352,147.2379,149.303,11151500.0],["2025-10-06",148.2023,149.6732,146.9749,149.566,7071400.0],["2025-10-07",149.5271,151.1246,148.3679,150.5499,6789300.0],["2025-10-08",150.4622,151.3194,148.2315,151.2513,6368200.0],["2025-10-09",151.261,152.8196,149.5368,152.7903,4455400.0],["2025-10-10",153.2969,157.3589,152.8975,156.3167,6542800.0],["2025-10-13",154.3976,155.401,152.5566,155.3425,5684200.0],["2025-10-14",154.3294,156.979,153.8521,154.9529,6198900.0],["2025-10-15",153.7547,155.8101,153.3748,153.6476,4683500.0],["2025-10-16",154.5827,154.5827,151.6506,151.9429,5110000.0],["2025-10-17",152.9657,154.8652,152.8098,153.969,5371900.0],["2025-10-20",154.0665,156.5407,153.1118,153.969,7779200.0],["2025-10-21",150.6668,151.8941,138.6462,148.0659,28418100.0],["2025-10-22",147.9392,152.8975,147.0918,152.8001,12741400.0],["2025-10-23",153.8521,154.9919,152.3033,153.6183,8147000.0],["2025-10-24",153.9885,154.5145,153.3066,153.5404,6303600.0],["2025-10-27",152.7806,152.8001,148.9718,149.2446,10233700.0],["2025-10-28",149.04,149.1179,144.3058,145.9326,7725500.0],["2025-10-29",145.3773,146.254,142.6011,142.9713,7637100.0],["2025-10-30",142.981,143.6142,141.286,141.9874,5747900.0],["2025-10-31",141.549,141.7731,139.4644,140.5944,6200300.0],["2025-11-03",139.7859,141.364,138.4319,140.8574,5056100.0],["2025-11-04",141.9679,143.9454,140.4873,143.8382,5712900.0],["2025-11-05",144.3545,146.5365,143.4388,144.5591,5928400.0],["2025-11-06",144.6272,146.9749,143.5265,146.0202,7315100.0],["2025-11-07",147.3353,149.5465,145.5039,149.4199,7365000.0],["2025-11-10",148.1633,151.1441,147.4327,151.0564,4976900.0],["2025-11-11",151.3974,153.4333,151.2513,152.7417,3570100.0],["2025-11-12",152.2059,153.2774,151.4753,151.5337,4781900.0],["2025-11-13",151.6604,152.0208,149.04,151.1343,5293300.0],["2025-11-14",151.2318,151.524,148.8647,151.4071,3529300.0],["2025-11-17",150.9103,150.9103,147.8418,148.8062,4709000.0],["2025-11-18",150.131,153.5404,148.8549,151.8162,5144000.0],["2025-11-19",151.485,152.615,150.0141,151.5824,4343200.0],["2025-11-20",151.5435,152.2448,150.1408,151.6214,4021200.0],["2025-11-21",152.3423,153.706,150.4135,151.222,6834600.0],["2025-11-24",150.0239,151.1538,146.2053,147.1502,13674800.0],["2025-11-25",148.7283,154.1346,148.4555,153.3359,7287100.0],["2025-11-26",153.8521,154.1249,152.2448,152.4397,4172200.0],["2025-11-28",151.2805,153.4527,151.2805,153.404,1878300.0],["2025-12-01",153.2871,153.9008,151.485,152.1085,3453900.0],["2025-12-02",152.0111,152.3325,149.4589,150.6181,4771300.0],["2025-12-03",151.1149,151.5337,147.6373,147.7834,3827200.0],["2025-12-04",146.8969,147.7834,142.5621,144.7344,8566200.0],["2025-12-05",144.374,145.0656,143.4875,143.9843,5456200.0],["2025-12-08",143.7408,145.991,142.8543,144.4519,6657700.0],["2025-12-09",145.3286,146.9846,144.1986,146.4781,5065200.0],["2025-12-10",146.1664,146.6924,144.374,145.8936,9023100.0],["2025-12-11",147.082,148.6893,146.5268,147.0431,4130200.0],["2025-12-12",147.0918,149.7414,145.6403,149.6732,5781800.0],["2025-12-15",150.1115,155.1477,149.5563,154.31,7020500.0],["2025-12-16",154.6412,155.7322,153.404,153.8619,5953600.0],["2025-12-17",153.4235,155.4302,152.7124,154.5048,8460800.0],["2025-12-18",154.1931,154.8944,152.4397,153.2384,5386400.0],["2025-12-19",153.1703,155.7127,152.5955,152.7806,18081100.0],["2025-12-22",152.9462,157.0083,152.9267,155.5666,7391500.0],["2025-12-23",155.2451,158.1188,155.1477,157.8655,4728100.0],["2025-12-24",158.0603,159.4631,157.7291,158.4305,1754400.0],["2025-12-26",158.4305,159.8559,158.1553,158.3125,3795300.0],["2025-12-29",158.3125,159.5216,157.5556,159.1874,3626500.0],["2025-12-30",158.8532,159.6199,158.4305,159.1972,2900100.0],["2025-12-31",158.7451,159.2366,157.5654,157.6736,2590500.0],["2026-01-02",157.536,159.3938,156.5038,157.5753,3938000.0],["2026-01-05",156.2974,157.7227,152.6603,157.1428,8234300.0],["2026-01-06",157.0543,157.477,152.503,152.5227,5223400.0],["2026-01-07",152.3752,153.7612,151.0973,152.5128,6114100.0],["2026-01-08",153.1813,156.7201,152.8667,156.1106,3667900.0],["2026-01-09",156.4743,160.0131,156.4743,159.846,4371100.0],["2026-01-12",160.1114,162.5198,159.5708,162.3527,6045200.0],["2026-01-13",161.8513,163.9255,160.5341,163.031,3983200.0],["2026-01-14",163.8173,168.4178,163.7387,168.172,6383000.0],["2026-01-15",167.4446,171.0522,167.1399,169.6269,4997000.0],["2026-01-16",168.752,171.3177,167.8673,170.6689,5068200.0],["2026-01-20",168.0246,168.7029,164.1516,164.3383,5942700.0],["2026-01-21",164.6529,166.1471,160.3572,165.9406,5897800.0],["2026-01-22",166.206,167.2677,164.1614,167.1596,4060500.0],["2026-01-23",167.1792,170.3052,165.8718,170.0791,5035800.0],["2026-01-26",170.5509,173.0871,170.1675,172.7725,5300200.0],["2026-01-27",172.9789,176.2622,171.701,175.8395,3887500.0],["2026-01-28",175.0825,177.9234,174.365,175.5544,4398800.0],["2026-01-29",175.6724,177.1862,174.0209,174.8663,7578900.0],["2026-01-30",174.8171,177.0289,172.163,176.39,8239200.0],["2026-02-02",177.7858,177.7858,174.1192,176.8815,6387100.0],["2026-02-03",177.3631,178.6804,173.8341,173.9914,8389600.0],["2026-02-04",176.213,177.3828,174.2961,177.3238,8063900.0],["2026-02-05",179.3979,181.2656,177.5892,178.9064,7392300.0],["2026-02-06",176.7733,183.3791,174.9744,179.7027,8571800.0],["2026-02-09",179.0735,180.725,175.5446,178.7393,5384300.0],["2026-02-10",178.5526,180.1942,176.6554,179.5847,4114500.0],["2026-02-11",179.3979,185.1485,178.877,183.1039,6572500.0],["2026-02-12",182.8876,187.7338,182.7106,185.7383,5567700.0],["2026-02-13",185.2861,187.0162,183.6347,184.3228,3770600.0],["2026-02-17",184.3719,184.3719,180.1843,180.5284,4809600.0],["2026-02-18",181.5311,181.8554,179.0539,179.565,3549800.0],["2026-02-19",178.8966,180.666,177.1469,180.381,3336700.0],["2026-02-20",181.0101,181.8554,179.0244,180.2826,3845500.0],["2026-02-23",180.6169,185.06,180.4104,184.0377,5081000.0],["2026-02-24",183.0645,184.3916,180.2728,183.8215,4274300.0],["2026-02-25",183.2906,188.0484,182.5042,186.5739,6561300.0],["2026-02-26",186.7704,187.0162,183.9787,184.3129,4871100.0],["2026-02-27",184.9421,186.8786,182.5435,183.6543,5024300.0],["2026-03-02",183.33,184.313,180.4596,180.6955,3485500.0],["2026-03-03",179.9484,180.0172,172.6545,174.9056,6757200.0],["2026-03-04",174.4829,176.2622,172.8413,175.9967,4493500.0],["2026-03-05",173.8931,173.8931,165.0854,166.8155,8517800.0],["2026-03-06",165.6556,167.1891,164.0631,167.0907,5070700.0],["2026-03-09",166.6189,170.3445,166.3732,170.3052,5176400.0],["2026-03-10",169.6367,171.3177,168.8405,169.9316,4903000.0],["2026-03-11",169.0862,169.1944,162.451,164.0041,7377400.0],["2026-03-12",161.468,169.2337,160.544,169.0764,6559900.0],["2026-03-13",170.5509,173.0576,169.4598,171.6912,6606400.0],["2026-03-16",173.5097,174.2372,171.6322,171.8092,3444100.0],["2026-03-17",173.1559,173.7948,169.5876,169.8923,3533300.0],["2026-03-18",168.0934,168.0934,162.0971,163.316,4669600.0],["2026-03-19",162.8697,163.8912,160.5192,162.0267,4469200.0],["2026-03-20",162.1854,163.2764,160.4994,161.7688,9565500.0],["2026-03-23",162.8102,163.6036,161.1044,161.8978,3944100.0],["2026-03-24",161.6399,166.1227,160.4895,162.5226,4876600.0],["2026-03-25",163.2069,164.6252,161.6597,164.1392,3690100.0],["2026-03-26",164.1392,164.6351,160.5985,161.1539,3053500.0],["2026-03-27",161.4217,163.9111,160.9159,162.1953,3619600.0],["2026-03-30",164.3475,164.3772,162.3639,163.4747,4388100.0],["2026-03-31",165.1111,165.1111,162.6317,163.9805,3428700.0],["2026-04-01",160.1721,161.1341,150.3832,156.0364,10125600.0],["2026-04-02",156.0562,158.1687,154.9653,156.8,4565100.0],["2026-04-06",156.8,159.0514,156.2347,159.0216,2804500.0],["2026-04-07",159.0613,159.815,155.9967,156.1951,3443000.0],["2026-04-08",155.481,159.8646,153.8644,159.6167,5305600.0],["2026-04-09",158.0497,160.9754,157.8612,159.9241,3334100.0],["2026-04-10",160.4895,160.4895,156.8794,159.1307,4412700.0],["2026-04-13",159.1506,162.3143,158.7142,161.4118,6029100.0],["2026-04-14",158.8431,160.0828,156.5719,158.1588,4324400.0],["2026-04-15",157.6827,158.2381,155.8182,155.8975,3931200.0],["2026-04-16",155.5206,157.1273,153.9834,154.9553,3510300.0],["2026-04-17",153.8842,156.7207,153.6263,156.4926,5646100.0],["2026-04-20",157.7819,158.7538,155.8083,156.2546,4324800.0],["2026-04-21",155.8479,156.3736,151.9205,151.9899,5147600.0],["2026-04-22",156.5521,163.3458,154.7173,162.6019,7747200.0],["2026-04-23",163.3557,169.475,162.354,167.7989,6402500.0],["2026-04-24",166.5492,166.7872,161.5804,162.8499,5095800.0],["2026-04-27",161.7093,163.564,159.3489,159.577,4617200.0],["2026-04-28",161.9374,164.9029,161.1639,164.526,4067100.0],["2026-04-29",162.7904,163.435,160.6085,161.3721,3779300.0],["2026-04-30",162.0862,165.4483,161.1738,163.7127,4813500.0],["2026-05-01",164.6152,166.2418,164.1491,165.012,4217100.0],["2026-05-04",165.0219,170.3378,164.3871,167.7989,4461700.0],["2026-05-05",167.2038,168.2451,164.6351,168.0666,4305100.0],["2026-05-06",168.0468,169.832,167.2236,169.1278,4558800.0],["2026-05-07",168.5129,170.3279,167.5509,169.7031,4316200.0],["2026-05-08",170.4172,170.8337,168.9096,169.5841,4631700.0],["2026-05-11",171.6172,180.7812,171.5379,180.6126,7016900.0],["2026-05-12",182.2788,189.3403,178.52,185.393,7866900.0],["2026-05-13",185.9484,188.0807,183.8656,186.3649,4887000.0],["2026-05-14",186.6823,191.3337,186.0872,190.2825,5355100.0],["2026-05-15",190.9271,191.3635,187.8625,188.0509,5383200.0],["2026-05-18",187.8724,190.4015,185.4327,189.9254,3770900.0],["2026-05-19",189.4295,191.4627,186.9897,189.9948,5743200.0],["2026-05-20",187.803,188.3485,184.1136,187.079,6328400.0],["2026-05-21",186.6426,188.1402,185.6806,186.9104,3644000.0],["2026-05-22",186.0575,188.9237,185.8095,187.4361,2385200.0],["2026-05-26",188.2195,188.4377,179.6308,180.0374,4945300.0],["2026-05-27",180.9994,181.7234,178.7977,180.5432,4734300.0],["2026-05-28",180.5234,182.1796,176.7447,177.1017,3793100.0],["2026-05-29",175.1975,176.6257,173.452,175.9215,5948700.0],["2026-06-01",174.1958,174.6719,170.7643,171.2403,3786200.0],["2026-06-02",168.751,173.7892,168.6022,172.2321,4029600.0],["2026-06-03",172.5197,177.4488,172.0734,174.4933,3262900.0],["2026-06-04",176.4273,177.8257,173.2933,173.5512,3411500.0],["2026-06-05",175.3165,178.877,173.6305,176.824,4599000.0],["2026-06-08",176.943,178.52,173.0255,174.6124,3540100.0],["2026-06-09",173.6007,177.6869,170.9824,177.0224,4246000.0],["2026-06-10",179.4522,181.6044,177.7563,181.4457,4446000.0],["2026-06-11",183.0524,183.3896,178.7481,179.2836,5530700.0],["2026-06-12",179.5117,183.5979,178.9365,182.7846,3325800.0],["2026-06-15",180.5035,182.4176,179.1547,180.3151,6070500.0],["2026-06-16",180.811,184.6888,179.8291,182.5466,6047600.0],["2026-06-17",180.9697,181.3564,177.0224,177.9646,7435500.0],["2026-06-18",178.1034,178.9861,175.5843,176.9331,11732000.0],["2026-06-22",176.586,177.4191,170.8734,171.7461,4491500.0],["2026-06-23",176.2091,177.9051,174.1661,177.2207,3444200.0],["2026-06-24",177.4191,178.5894,175.1083,177.31,4728800.0],["2026-06-25",176.13,180.76,175.84,178.93,3161300.0],["2026-06-26",179.93,182.62,179.25,180.77,7839200.0],["2026-06-29",180.61,183.3,179.65,182.87,5039600.0],["2026-06-30",181.73,186.0,179.0,180.91,9090500.0],["2026-07-01",180.82,181.54,176.5,177.69,5910600.0],["2026-07-02",181.03,183.83,179.52,182.27,4928500.0],["2026-07-06",182.75,184.99,181.59,184.76,4127219.858535],["2026-07-07",189.19,189.7,185.28,187.79,3892909.990698],["2026-07-08",187.29,189.62,185.89,187.07,3652558.145948],["2026-07-09",186.58,187.4475,180.64,181.17,5092867.640741],["2026-07-10",181.57,182.5199,178.45,181.62,4533802.690399],["2026-07-13",181.72,184.175,179.75,180.19,3475526.847353],["2026-07-14",180.68,181.995,175.84,175.95,4622567.879609],["2026-07-15",176.45,181.12,175.76,180.88,4176677.57744],["2026-07-16",182.47,190,181.66,189.84,5850993.177006],["2026-07-17",191.99,194.62,190.6,192.98,5202684.908723],["2026-07-20",192.8,194.9,191.16,192.72,4753471.041026],["2026-07-21",191.8,193,187.31,188.04,6485883.078133],["2026-07-22",192.03,199.78,189.38,194.3,7797751.640243],["2026-07-23",191.95,194.72,189.0518,191.12,6448655.896804],["2026-07-24",192.59,195.625,191.7801,193,4437422.542671],["2026-07-27",193,196.79,192.55,195.66,3698551.728071],["2026-07-28",198.76,207.76,198.68,200.17,8054774.195833],["2026-07-29",201,202.57,198.19,198.44,3917498.40194],["2026-07-30",193.2,195.92,191.67,192,6798820.332198],["2026-07-31",190.08,193.46,188.9468,190.82,5442648.929073]]}