{"t":"PSX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-04-12",20.6904,21.2878,19.9125,21.1571,654700.0],["2012-04-13",21.1571,23.3039,21.1011,23.0239,1685000.0],["2012-04-16",23.0239,23.0239,22.3954,22.7439,550200.0],["2012-04-17",22.6505,22.8683,22.4016,22.4016,179600.0],["2012-04-18",22.4016,22.6754,21.4682,22.4016,207100.0],["2012-04-19",22.4016,23.1608,22.2772,22.4016,598100.0],["2012-04-20",22.4638,23.0239,22.4638,22.6007,149700.0],["2012-04-23",22.551,22.551,22.0407,22.2025,95700.0],["2012-04-24",22.4016,22.4016,21.5802,21.6238,124500.0],["2012-04-25",21.6549,22.0905,21.4682,21.6238,266200.0],["2012-04-26",21.5367,21.7731,21.4309,21.7482,183900.0],["2012-04-27",21.9349,21.9349,21.1384,21.2255,536000.0],["2012-04-30",21.3687,21.7171,21.1571,21.1882,4105700.0],["2012-05-01",20.9953,21.2193,20.2735,20.3855,6878600.0],["2012-05-02",20.2859,20.3295,19.6823,19.9125,11287600.0],["2012-05-03",19.869,19.9001,19.3214,19.533,11800000.0],["2012-05-04",19.1969,19.3463,18.7427,18.7676,10881000.0],["2012-05-07",18.7302,19.0103,18.2013,18.2635,12257200.0],["2012-05-08",18.1017,18.9231,17.8902,18.7302,14601300.0],["2012-05-09",18.5498,20.4664,18.5,20.2175,13990000.0],["2012-05-10",20.5659,20.7526,19.6139,20.2112,8862000.0],["2012-05-11",19.7445,20.0059,19.5392,19.8068,4460100.0],["2012-05-14",19.4085,19.6512,19.1472,19.4894,6398200.0],["2012-05-15",19.5081,20.1117,19.3276,19.7072,6362800.0],["2012-05-16",19.5765,20.1552,19.4458,19.9748,6118600.0],["2012-05-17",19.8441,19.9126,19.4147,19.4521,5850500.0],["2012-05-18",19.5579,19.7196,19.2841,19.5267,7940800.0],["2012-05-21",19.4334,20.1241,19.2592,20.0308,5480100.0],["2012-05-22",19.8379,20.0806,19.4956,19.6823,5415000.0],["2012-05-23",19.5081,19.5952,19.2156,19.5454,5268900.0],["2012-05-24",19.5516,19.5641,19.1347,19.3712,4210400.0],["2012-05-25",19.2965,19.5454,19.1845,19.477,3217900.0],["2012-05-29",19.4645,19.7383,19.2032,19.2965,3979600.0],["2012-05-30",19.1596,19.1845,18.78,18.9418,6000600.0],["2012-05-31",18.8298,18.8858,18.4938,18.6867,8098000.0],["2012-06-01",18.3569,18.7738,18.2822,18.6182,5701700.0],["2012-06-04",18.2324,18.7862,18.2013,18.3755,4844900.0],["2012-06-05",18.276,18.7302,18.2449,18.6058,4046500.0],["2012-06-06",18.6867,19.9126,18.556,19.6201,8609400.0],["2012-06-07",19.9561,20.3793,19.7508,19.8068,7694300.0],["2012-06-08",19.701,20.1303,19.6076,19.9872,4302100.0],["2012-06-11",20.1926,20.5659,20.0557,20.2859,5999000.0],["2012-06-12",20.261,20.9953,20.2175,20.8397,6809900.0],["2012-06-13",20.7028,20.8397,20.2486,20.3917,2876200.0],["2012-06-14",20.3917,20.9331,20.1055,20.8646,4460000.0],["2012-06-15",20.9082,21.7233,20.7713,21.7171,9892400.0],["2012-06-18",21.3935,21.4682,21.0513,21.07,4254400.0],["2012-06-19",21.1944,21.4869,20.9891,21.07,4873500.0],["2012-06-20",21.0264,21.686,20.8335,21.5678,4628400.0],["2012-06-21",21.5927,21.63,20.5721,20.8335,3489900.0],["2012-06-22",20.9393,21.5989,20.5535,21.2566,4359500.0],["2012-06-25",20.9642,20.9642,20.3855,20.4539,3518600.0],["2012-06-26",20.4166,21.1446,20.1615,20.2735,3274700.0],["2012-06-27",20.2921,20.7837,19.5516,19.8441,3615600.0],["2012-06-28",19.6263,20.1614,19.4707,20.1054,3115900.0],["2012-06-29",20.3979,20.7713,20.317,20.6842,4599500.0],["2012-07-02",20.902,21.3562,20.7651,21.1571,3868500.0],["2012-07-03",21.1695,21.5491,21.0513,21.3064,3647400.0],["2012-07-05",21.0513,21.3064,20.8708,21.0326,2711300.0],["2012-07-06",20.7837,20.958,20.485,20.7651,1907800.0],["2012-07-09",20.5846,21.0077,20.317,20.6904,2264600.0],["2012-07-10",20.8273,20.8273,20.2237,20.3357,2972900.0],["2012-07-11",20.3232,20.9331,20.1303,20.8335,2583000.0],["2012-07-12",20.6282,20.653,20.2548,20.541,3505600.0],["2012-07-13",20.9144,21.8291,20.8522,21.742,4801300.0],["2012-07-16",21.5865,22.4763,21.5056,22.4638,4895700.0],["2012-07-17",22.5012,22.8994,22.3145,22.831,3604100.0],["2012-07-18",22.8061,23.4408,22.7688,23.0861,2839200.0],["2012-07-19",23.0986,23.1487,22.2102,22.2728,3758600.0],["2012-07-20",22.01,22.1727,21.8411,22.0976,3290000.0],["2012-07-23",21.766,22.0726,21.5846,21.9099,3245900.0],["2012-07-24",22.0538,22.1602,21.6534,22.0413,2351600.0],["2012-07-25",22.2728,22.4542,21.8161,22.1476,3551300.0],["2012-07-26",22.3729,22.5606,22.2665,22.498,2951300.0],["2012-07-27",22.6669,23.0924,22.4605,22.8484,6158600.0],["2012-07-30",23.0611,23.5553,23.0423,23.5553,2830300.0],["2012-07-31",23.6116,23.9995,23.4677,23.5241,6958400.0],["2012-08-01",24.45,25.1382,23.6367,23.9432,6639700.0],["2012-08-02",23.7368,24.4438,23.6742,23.962,4434800.0],["2012-08-03",24.1497,24.9317,24.1497,24.8191,4516000.0],["2012-08-06",24.9881,25.2446,24.8817,25.0694,3405100.0],["2012-08-07",25.2696,25.5449,24.7691,24.8817,4636800.0],["2012-08-08",24.7753,25.1507,24.6877,25.1194,4002600.0],["2012-08-09",24.963,25.401,24.9505,25.2258,2888200.0],["2012-08-10",25.1883,25.2946,24.8692,25.0256,2107700.0],["2012-08-13",24.938,25.2446,24.8817,25.1194,2213500.0],["2012-08-14",25.1445,25.3071,24.9005,24.9818,2533900.0],["2012-08-15",25.3634,25.4385,24.9818,25.2508,4009400.0],["2012-08-16",25.3572,25.8139,25.2571,25.7638,3862100.0],["2012-08-17",26.0391,26.8587,25.9453,26.7586,5536300.0],["2012-08-20",26.8212,27.1841,26.7461,26.9463,3809500.0],["2012-08-21",27.1403,27.1403,25.9578,25.9953,4469400.0],["2012-08-22",25.8765,25.9828,25.2884,25.9515,4384500.0],["2012-08-23",25.9515,26.0454,25.6825,25.8577,1996300.0],["2012-08-24",25.7451,25.9891,25.4886,25.8765,2562300.0],["2012-08-27",25.9203,26.5209,25.6325,25.695,3779200.0],["2012-08-28",25.5887,26.5709,25.5887,26.2519,3770300.0],["2012-08-29",26.2143,26.5209,26.0579,26.2644,2674300.0],["2012-08-30",26.1455,26.7148,26.0391,26.5772,2523800.0],["2012-08-31",26.7148,26.9025,25.7138,26.2769,5791200.0],["2012-09-04",26.3207,26.5584,25.9515,26.5334,2620700.0],["2012-09-05",26.5834,26.6398,25.9203,26.1142,2881800.0],["2012-09-06",26.377,27.3655,26.377,27.1653,4222200.0],["2012-09-07",27.2028,27.7221,27.1277,27.6908,3458100.0],["2012-09-10",27.4844,28.0599,27.4844,27.866,4417300.0],["2012-09-11",27.9286,28.842,27.8159,28.5229,6304700.0],["2012-09-12",28.867,29.6616,28.8045,28.9546,5269800.0],["2012-09-13",28.9671,29.3112,28.3853,29.1798,5292000.0],["2012-09-14",29.5052,30.1684,28.7857,29.2361,6718600.0],["2012-09-17",28.8858,29.3863,28.7794,28.867,4833400.0],["2012-09-18",28.4854,28.6418,27.8034,28.4791,6108200.0],["2012-09-19",28.4854,29.1548,28.4729,28.5104,3505400.0],["2012-09-20",28.3978,28.9734,28.2601,28.6418,3233500.0],["2012-09-21",28.8045,29.4614,28.8045,29.2925,5960500.0],["2012-09-24",29.2111,29.355,28.9421,29.2424,2453800.0],["2012-09-25",29.4051,29.5928,28.7544,28.7669,2912200.0],["2012-09-26",28.5855,28.9859,28.2977,28.4854,3626000.0],["2012-09-27",28.6543,29.2424,28.5792,29.111,3180100.0],["2012-09-28",29.0485,29.111,28.7919,29.0109,3253700.0],["2012-10-01",29.1548,29.4176,28.9421,29.1298,2785500.0],["2012-10-02",29.2049,29.38,28.9484,29.0422,2911900.0],["2012-10-03",28.9484,29.0359,28.1538,28.2539,5392000.0],["2012-10-04",28.5229,28.5667,28.2038,28.3978,6196000.0],["2012-10-05",28.6981,29.8305,28.6293,28.7919,7658200.0],["2012-10-08",28.7544,29.136,28.5041,28.7356,3414600.0],["2012-10-09",28.8795,29.2487,28.817,28.8357,3667800.0],["2012-10-10",28.792,28.9859,27.9598,28.2476,5564600.0],["2012-10-11",28.5496,28.7195,28.04,28.0589,4600600.0],["2012-10-12",27.889,28.0715,26.7063,27.6311,6634300.0],["2012-10-15",27.5871,27.9519,27.3102,27.9205,2722000.0],["2012-10-16",28.1659,29.4367,28.0589,29.2479,5742000.0],["2012-10-17",29.2857,29.7072,29.1347,29.3486,2842000.0],["2012-10-18",29.3297,29.336,28.5559,28.6629,3402300.0],["2012-10-19",28.644,28.9963,28.0274,28.0841,3002400.0],["2012-10-22",28.1407,28.7698,28.1407,28.6754,3421700.0],["2012-10-23",28.2539,28.3609,27.6374,28.2602,4079100.0],["2012-10-24",28.3106,28.7195,28.0967,28.1721,3478700.0],["2012-10-25",28.3986,28.5937,28.0274,28.3294,2903900.0],["2012-10-26",28.6692,29.9589,28.1973,29.8834,6123800.0],["2012-10-31",30.0847,30.4496,29.3423,29.6694,4791200.0],["2012-11-01",29.5688,29.9777,29.185,29.8079,4291500.0],["2012-11-02",30.2042,30.2923,28.9837,29.0718,2826000.0],["2012-11-05",29.0844,30.135,29.0844,30.0469,3024100.0],["2012-11-06",30.1979,32.0853,30.1098,31.4813,8220800.0],["2012-11-07",30.9717,31.5065,30.6698,31.1164,6708500.0],["2012-11-08",31.041,31.4373,30.7893,30.8271,3699100.0],["2012-11-09",30.2671,30.5502,29.6758,29.8267,5424200.0],["2012-11-12",29.8393,30.2671,29.7449,29.789,2699200.0],["2012-11-13",29.5688,30.0469,29.292,29.4807,3129100.0],["2012-11-14",29.6757,29.8582,28.7572,28.7887,3542400.0],["2012-11-15",28.644,29.0592,28.2728,28.5244,3805000.0],["2012-11-16",28.6629,28.8893,28.2791,28.795,4591900.0],["2012-11-19",29.1913,30.3552,29.1787,30.2734,4339700.0],["2012-11-20",30.3175,30.8711,30.1161,30.8648,3492900.0],["2012-11-21",31.0284,31.236,30.7264,31.0724,3805700.0],["2012-11-23",31.1919,31.4562,31.085,31.3429,1698700.0],["2012-11-26",31.1731,31.4436,30.8711,31.1794,2943300.0],["2012-11-27",31.1479,31.7204,30.8333,31.4939,4638900.0],["2012-11-28",31.2423,32.2552,30.9843,32.0853,5404800.0],["2012-11-29",32.2111,32.5005,31.9783,32.4376,3951100.0],["2012-11-30",32.5131,33.0478,32.3684,32.9472,5323100.0],["2012-12-03",33.1233,33.1925,32.0979,32.4376,5670000.0],["2012-12-04",32.3873,32.8654,32.3873,32.4376,3726600.0],["2012-12-05",32.3684,32.683,31.626,31.8903,3332400.0],["2012-12-06",31.8903,32.2174,31.6449,32.0664,3405700.0],["2012-12-07",32.2048,33.1863,32.123,32.9283,4854900.0],["2012-12-10",32.8465,34.174,32.8402,33.7084,7741300.0],["2012-12-11",33.7965,33.9223,33.1737,33.3687,5205500.0],["2012-12-12",33.5512,33.6581,33.3058,33.375,8427100.0],["2012-12-13",33.0919,33.0919,32.2363,32.8465,7136600.0],["2012-12-14",32.7144,33.6833,32.5886,33.6392,5120800.0],["2012-12-17",33.6959,33.8846,33.4568,33.6707,4292300.0],["2012-12-18",33.6203,33.7839,33.3435,33.4505,3922800.0],["2012-12-19",33.5197,33.5826,32.6137,33.029,6409900.0],["2012-12-20",33.0793,33.1674,32.5257,32.9786,4391700.0],["2012-12-21",32.532,32.9535,32.2929,32.8151,5053600.0],["2012-12-24",32.8528,32.9661,32.6515,32.6955,975200.0],["2012-12-26",32.8151,33.1045,32.2866,32.3118,2322700.0],["2012-12-27",32.3999,32.532,31.7078,32.4376,2885400.0],["2012-12-28",32.123,32.3998,31.7833,31.8148,2999100.0],["2012-12-31",31.7078,33.482,31.7078,33.4065,4233600.0],["2013-01-02",34.1299,34.7968,33.4882,34.7654,5229900.0],["2013-01-03",34.6207,34.7087,33.2617,33.4631,5291900.0],["2013-01-04",33.419,33.7713,32.8969,33.4316,4161100.0],["2013-01-07",33.0164,33.0164,31.9406,32.3118,6884000.0],["2013-01-08",32.2111,32.576,32.1356,32.4565,3575600.0],["2013-01-09",32.4376,32.8088,32.0979,32.2866,4429800.0],["2013-01-10",32.4879,32.6137,32.2237,32.4061,3403400.0],["2013-01-11",32.2614,32.5257,31.6826,31.8211,4615800.0],["2013-01-14",31.8777,32.3495,31.5317,32.3055,5000100.0],["2013-01-15",32.3055,32.922,32.2111,32.8654,4499600.0],["2013-01-16",32.7962,34.3187,32.7585,34.2998,8024800.0],["2013-01-17",34.5892,35.124,34.0922,34.6962,5976600.0],["2013-01-18",34.7339,35.0673,34.3376,34.6458,5998800.0],["2013-01-22",34.7528,34.7528,33.9223,34.3564,4462000.0],["2013-01-23",34.4256,35.3504,34.0985,34.9289,4293900.0],["2013-01-24",34.9164,35.8286,34.8346,35.3064,4702100.0],["2013-01-25",35.5455,35.7908,35.3001,35.7405,3612300.0],["2013-01-28",35.9166,36.2878,35.5455,35.9166,4055400.0],["2013-01-29",36.4891,38.0305,36.464,37.6719,8446300.0],["2013-01-30",39.2447,39.5782,38.1563,38.2255,7922300.0],["2013-01-31",37.9802,38.408,37.6908,38.106,5450400.0],["2013-02-01",39.0056,39.7921,38.5149,39.4775,4709200.0],["2013-02-04",39.0874,39.1629,38.4772,38.5149,3796500.0],["2013-02-05",38.8295,38.9931,38.3639,38.3828,4578900.0],["2013-02-06",38.2444,39.3202,38.1941,38.8295,5068700.0],["2013-02-07",38.9302,39.8487,38.3765,39.7983,4392600.0],["2013-02-08",39.8927,41.044,39.7732,40.2765,4745800.0],["2013-02-11",40.2639,40.6791,40.0877,40.3771,3097900.0],["2013-02-12",40.6539,40.7546,40.1255,40.5344,3702400.0],["2013-02-13",40.5785,40.5785,40.1695,40.3331,2777100.0],["2013-02-14",40.1192,40.8427,40.1066,40.7861,3560000.0],["2013-02-15",40.6099,41.1321,39.9682,40.3709,3787800.0],["2013-02-19",40.2526,41.0176,40.2463,40.9417,3091700.0],["2013-02-20",40.9354,41.0618,39.5382,39.6014,4847000.0],["2013-02-21",39.3991,39.7785,38.7037,39.3802,5032600.0],["2013-02-22",39.69,40.5371,39.5193,40.5308,3049300.0],["2013-02-25",40.771,40.9291,38.7606,38.7796,4294800.0],["2013-02-26",38.8681,39.0009,37.8945,38.71,4346900.0],["2013-02-27",38.7543,39.9049,38.5646,39.8227,2581500.0],["2013-02-28",39.7406,40.632,39.1969,39.8038,4226400.0],["2013-03-01",39.6457,40.417,39.317,40.398,3150000.0],["2013-03-04",40.3601,41.5613,40.1704,41.5234,3758500.0],["2013-03-05",41.751,41.7573,40.79,41.5803,3920300.0],["2013-03-06",41.7257,42.3389,41.3464,41.7573,2929700.0],["2013-03-07",41.6561,41.8015,40.9607,41.6435,3429800.0],["2013-03-08",41.7762,41.9027,41.4728,41.7446,4045300.0],["2013-03-11",41.6624,41.7762,40.4233,41.5297,4966800.0],["2013-03-12",41.5107,41.9786,41.2262,41.8648,4134600.0],["2013-03-13",41.6498,41.7509,40.5877,40.809,4784800.0],["2013-03-14",41.0682,41.378,40.6446,41.0618,3832700.0],["2013-03-15",40.771,41.2452,40.5308,40.5561,5979000.0],["2013-03-18",40.0314,41.2768,39.8354,41.1124,3643900.0],["2013-03-19",41.0176,41.9469,40.8785,41.3527,4124400.0],["2013-03-20",41.7257,43.2683,41.6941,42.6993,5087500.0],["2013-03-21",42.3579,42.8889,41.7952,42.2441,3394800.0],["2013-03-22",42.3389,42.8573,42.2567,42.7056,2650400.0],["2013-03-25",42.9521,43.4326,42.1366,42.2694,3905300.0],["2013-03-26",42.3452,42.6171,41.9596,42.5096,3243600.0],["2013-03-27",42.4401,43.1734,42.0165,43.1608,3920600.0],["2013-03-28",43.2303,44.5832,42.9648,44.2355,6211100.0],["2013-04-01",44.2545,44.3746,43.4516,43.8499,3015200.0],["2013-04-02",44.362,44.3809,42.1745,42.2567,5679900.0],["2013-04-03",42.2567,42.282,38.8618,39.4877,14028500.0],["2013-04-04",39.5572,40.4296,39.1589,39.4434,6139100.0],["2013-04-05",38.729,39.8101,38.0589,39.3928,5289600.0],["2013-04-08",39.3802,40.3348,39.1336,40.221,3969300.0],["2013-04-09",40.4296,41.2389,39.7405,40.8785,4291500.0],["2013-04-10",40.9544,41.2262,39.8607,40.3727,6005500.0],["2013-04-11",40.3411,40.3727,39.0767,39.2032,6204800.0],["2013-04-12",38.7985,39.0325,37.3445,38.356,8305100.0],["2013-04-15",37.414,37.9261,36.0864,36.3646,7897200.0],["2013-04-16",36.7628,37.5025,36.5226,37.4772,5644000.0],["2013-04-17",37.0157,37.1675,36.137,36.6617,4602100.0],["2013-04-18",36.6174,37.0094,35.4858,36.1812,4270200.0],["2013-04-19",36.7565,36.7565,35.6944,36.5669,5045100.0],["2013-04-22",36.7439,38.1474,36.7123,37.5721,3659300.0],["2013-04-23",37.6732,38.8302,37.5278,38.6595,5318500.0],["2013-04-24",38.8238,39.8607,38.7606,39.083,4771700.0],["2013-04-25",39.2221,39.8859,39.0578,39.1336,4384100.0],["2013-04-26",39.102,39.2474,38.6531,38.944,3034700.0],["2013-04-29",39.1779,39.3865,38.8681,39.0704,3444900.0],["2013-04-30",39.1526,39.3233,37.9451,38.533,5457000.0],["2013-05-01",38.6342,39.1589,37.6479,37.7238,5678600.0],["2013-05-02",37.9767,38.3623,37.4014,38.1221,4212400.0],["2013-05-03",38.4382,39.6141,38.2422,39.3106,4548900.0],["2013-05-06",39.5066,40.613,39.3991,40.3791,3682400.0],["2013-05-07",40.6193,41.3084,40.4739,40.7647,4676600.0],["2013-05-08",40.6067,40.7584,39.7342,40.0883,3664300.0],["2013-05-09",39.9745,39.9997,39.121,39.279,3436900.0],["2013-05-10",39.0261,39.3233,38.5646,38.8049,5059200.0],["2013-05-13",38.6468,39.3739,38.179,39.1779,3829500.0],["2013-05-14",39.2348,40.575,39.1968,40.5118,6212800.0],["2013-05-15",40.2906,41.3969,40.2906,41.0618,5621700.0],["2013-05-16",41.1082,41.5529,40.4793,40.5555,3994700.0],["2013-05-17",40.7842,41.8769,40.7715,41.5847,5521600.0],["2013-05-20",41.4957,42.4677,41.4957,41.9023,4531600.0],["2013-05-21",41.9912,42.3788,41.2226,41.5593,4505200.0],["2013-05-22",41.483,42.3216,41.1654,41.5402,4482700.0],["2013-05-23",40.9367,41.6482,40.5937,41.4513,2380300.0],["2013-05-24",41.1463,41.6101,40.5301,41.591,2518400.0],["2013-05-28",42.1755,42.5503,41.8769,42.2581,2792000.0],["2013-05-29",42.0611,42.779,41.7054,42.4614,3135200.0],["2013-05-30",42.1501,42.6329,41.7244,42.4169,2896400.0],["2013-05-31",42.3343,43.1284,42.1056,42.2898,3506400.0],["2013-06-03",42.5884,42.6202,40.8351,41.9785,4022900.0],["2013-06-04",41.8007,42.0421,40.8478,41.4068,2890200.0],["2013-06-05",41.2543,41.5148,40.3586,40.4094,3064900.0],["2013-06-06",40.4539,41.3877,40.2443,41.2925,2637300.0],["2013-06-07",41.572,42.0548,41.4068,41.8451,2774600.0],["2013-06-10",41.8832,42.1755,41.2988,41.3623,2372500.0],["2013-06-11",40.689,41.1209,40.4666,40.6318,3202200.0],["2013-06-12",41.2162,41.4259,40.1363,40.2189,3967600.0],["2013-06-13",40.0791,41.1781,39.6217,40.9812,3336300.0],["2013-06-14",41.1082,41.2734,40.5111,40.5365,1833900.0],["2013-06-17",40.7842,41.0955,40.6445,40.8223,3341200.0],["2013-06-18",40.9621,41.2925,40.816,40.9049,2336900.0],["2013-06-19",40.8287,41.2099,40.3459,40.4221,3341500.0],["2013-06-20",39.7551,39.825,38.1542,38.3639,5087000.0],["2013-06-21",38.7641,38.8975,36.8837,37.6396,6354700.0],["2013-06-24",37.1378,37.3347,36.1087,36.331,4938400.0],["2013-06-25",37.0298,37.9319,37.0298,37.7413,3453600.0],["2013-06-26",38.1796,38.726,37.8366,37.9382,2706600.0],["2013-06-27",38.3194,38.3766,37.1315,37.6206,3883300.0],["2013-06-28",37.5698,37.9573,37.3347,37.4237,3573800.0],["2013-07-01",37.6333,38.2686,37.2712,37.4173,3486700.0],["2013-07-02",37.3856,37.6142,35.9626,36.2611,4998500.0],["2013-07-03",36.0515,36.6613,34.8127,36.6423,6190900.0],["2013-07-05",36.7439,36.7757,35.2002,36.3628,3653200.0],["2013-07-08",36.6613,37.5888,36.6169,37.322,3067800.0],["2013-07-09",37.4935,37.7159,37.106,37.1696,3271200.0],["2013-07-10",37.106,37.2458,35.5369,35.6322,5874000.0],["2013-07-11",36.2421,36.782,35.5877,36.6931,5355200.0],["2013-07-12",36.1468,37.8874,36.1468,37.538,6108800.0],["2013-07-15",37.7667,38.0208,37.3411,37.627,4202400.0],["2013-07-16",37.6142,37.7477,36.3056,36.6169,6289800.0],["2013-07-17",36.7312,37.1124,36.2738,36.871,3527400.0],["2013-07-18",36.9663,37.0235,36.0261,36.1595,4328100.0],["2013-07-19",36.4898,36.7376,36.0324,36.5216,3960500.0],["2013-07-22",36.7693,37.1314,36.3247,36.8202,4093500.0],["2013-07-23",37.1441,37.9319,37.0679,37.7921,3938200.0],["2013-07-24",37.8938,37.8938,36.655,37.3792,4041900.0],["2013-07-25",37.2776,37.9255,36.998,37.7477,4551000.0],["2013-07-26",37.6397,38.0145,37.2966,37.4808,2603600.0],["2013-07-29",37.4808,37.6651,37.2077,37.4554,852400.0],["2013-07-30",37.5126,37.6397,36.7884,37.1441,4076700.0],["2013-07-31",36.4136,39.3676,36.2929,39.069,8186700.0],["2013-08-01",39.3041,39.3295,38.3194,38.4464,3918500.0],["2013-08-02",38.1987,38.1987,36.89,37.106,5612800.0],["2013-08-05",37.0234,37.0361,36.4009,36.7185,4125100.0],["2013-08-06",36.6169,37.5761,36.6169,37.0425,4863300.0],["2013-08-07",36.998,37.2839,36.5661,36.8202,3824100.0],["2013-08-08",36.8583,37.7095,36.782,37.4808,3254800.0],["2013-08-09",37.4808,37.6778,37.2077,37.43,3178500.0],["2013-08-12",37.1251,37.4681,36.6677,36.9536,3295100.0],["2013-08-13",37.0933,37.6015,36.8456,37.538,3180300.0],["2013-08-14",37.6804,37.7954,37.2845,37.5463,2358500.0],["2013-08-15",37.2142,37.3164,36.4287,36.4989,3495300.0],["2013-08-16",36.3329,36.3967,35.8092,35.9561,3478700.0],["2013-08-19",35.9433,36.3073,35.2855,35.343,3212100.0],["2013-08-20",35.2727,36.8438,35.062,36.4095,3870800.0],["2013-08-21",36.2307,37.3547,35.9561,37.0099,3784200.0],["2013-08-22",37.029,37.5974,36.7352,37.112,3009300.0],["2013-08-23",37.3292,37.8337,37.0035,37.112,2951800.0],["2013-08-26",37.1504,37.7379,36.9652,37.1248,2843800.0],["2013-08-27",36.8566,37.0418,36.4606,36.467,2979300.0],["2013-08-28",36.5309,37.2334,36.5309,37.0609,2220300.0],["2013-08-29",36.9587,37.3419,36.6458,36.863,2119000.0],["2013-08-30",37.0098,37.3611,36.3712,36.467,2661100.0],["2013-09-03",36.8885,37.3228,36.6139,37.112,3045700.0],["2013-09-04",36.9907,37.8848,36.7736,37.6996,4079400.0],["2013-09-05",37.4761,37.7443,36.9077,36.9141,3849800.0],["2013-09-06",36.9843,37.112,36.3393,36.6713,2800400.0],["2013-09-09",36.4478,36.9907,36.4159,36.7033,3102600.0],["2013-09-10",36.6841,36.6841,36.1988,36.269,3476500.0],["2013-09-11",36.2946,36.4223,35.8028,36.3584,2597300.0],["2013-09-12",36.3967,36.6203,35.9752,36.0519,2662700.0],["2013-09-13",36.1732,36.8694,36.1285,36.4862,2420800.0],["2013-09-16",36.7991,36.8502,36.2179,36.2946,2521900.0],["2013-09-17",36.2179,36.2754,35.6431,35.7964,3885000.0],["2013-09-18",35.7964,36.7225,35.7773,36.5628,3873300.0],["2013-09-19",37.2589,37.8145,36.9779,37.1376,4667700.0],["2013-09-20",37.1759,37.872,36.8438,36.9971,4944400.0],["2013-09-23",36.8694,36.8694,36.3393,36.665,3067700.0],["2013-09-24",36.5564,37.393,36.4223,36.8949,3430500.0],["2013-09-25",36.9268,37.393,36.7416,37.0737,3049500.0],["2013-09-26",37.0482,37.6804,37.0482,37.3483,2709400.0],["2013-09-27",37.1057,37.5974,37.1057,37.3803,3027700.0],["2013-09-30",37.0482,37.0993,36.3265,36.9268,4407300.0],["2013-10-01",36.8183,37.1823,36.5245,36.9779,2600600.0],["2013-10-02",36.7799,37.8784,36.6139,37.7954,4150400.0],["2013-10-03",37.591,38.2105,37.425,38.0381,4244400.0],["2013-10-04",37.6804,37.904,37.2909,37.789,3550700.0],["2013-10-07",37.5272,37.6166,36.9779,36.9779,3345300.0],["2013-10-08",36.9907,37.0993,36.0838,36.3329,4211400.0],["2013-10-09",36.2882,36.582,36.0902,36.3393,3466300.0],["2013-10-10",36.831,37.5463,36.7991,37.4058,4396700.0],["2013-10-11",37.393,38.8364,37.3419,38.2744,5680300.0],["2013-10-14",38.0445,38.7789,37.8401,38.6256,2891900.0],["2013-10-15",38.5682,38.8619,37.8976,37.9998,3602600.0],["2013-10-16",38.3319,38.7981,38.2297,38.7853,2993300.0],["2013-10-17",38.6831,39.8455,38.6384,39.7369,3405000.0],["2013-10-18",39.9221,40.5544,39.7561,40.5416,3813800.0],["2013-10-21",40.7268,40.995,40.548,40.8162,2985500.0],["2013-10-22",41.0908,41.6656,40.9759,41.4357,4264700.0],["2013-10-23",41.11,41.7678,41.0845,41.2952,4215000.0],["2013-10-24",41.2186,41.2569,40.0434,40.3819,4248900.0],["2013-10-25",40.4394,40.6949,40.0754,40.4905,2206800.0],["2013-10-28",40.7268,41.1419,40.3244,40.4139,3067700.0],["2013-10-29",40.4841,41.0781,40.3819,40.9631,3213300.0],["2013-10-30",40.9376,41.9211,40.267,41.6592,4687500.0],["2013-10-31",41.4996,41.8508,41.1355,41.1483,3786300.0],["2013-11-01",41.1739,41.4038,40.4203,40.9567,2746900.0],["2013-11-04",41.0525,41.2186,40.4841,41.1547,2728600.0],["2013-11-05",41.0333,41.391,40.631,41.0461,3184100.0],["2013-11-06",41.3527,41.87,40.9695,41.1036,2979500.0],["2013-11-07",41.0525,41.4229,40.631,40.7715,3084200.0],["2013-11-08",40.8226,41.7614,40.6566,41.7423,3252600.0],["2013-11-11",41.6081,41.8827,41.3782,41.8253,2437700.0],["2013-11-12",41.716,42.5513,41.6518,42.0244,3229900.0],["2013-11-13",41.9409,42.442,41.4591,42.4356,3427000.0],["2013-11-14",42.5577,43.9198,42.5513,43.4058,4088500.0],["2013-11-15",43.2387,43.4443,42.7376,43.1102,4106300.0],["2013-11-18",43.4443,43.7206,43.0781,43.1809,2723300.0],["2013-11-19",43.1359,44.0354,42.9946,43.5407,3246100.0],["2013-11-20",43.8298,43.939,42.9175,43.0653,2923500.0],["2013-11-21",43.0845,43.4572,42.3007,43.3672,2933400.0],["2013-11-22",43.5921,44.2024,43.3929,43.9968,3108000.0],["2013-11-25",43.9969,44.5558,43.772,44.0997,2808300.0],["2013-11-26",44.196,44.4787,43.772,44.1703,3094400.0],["2013-11-27",44.074,45.6159,43.9455,45.0505,4526400.0],["2013-11-29",44.9927,45.436,44.5944,44.7228,1688100.0],["2013-12-02",44.9734,46.0978,44.7614,45.8472,3900900.0],["2013-12-03",45.6544,45.7893,44.6779,45.3589,4299300.0],["2013-12-04",44.7807,45.2818,43.9005,44.71,5377100.0],["2013-12-05",44.8578,45.2947,44.4402,44.7999,3978800.0],["2013-12-06",45.1854,46.5796,44.9734,45.7701,5174200.0],["2013-12-09",46.4511,47.0101,46.0656,46.1492,4297300.0],["2013-12-10",45.7765,46.5411,44.6779,46.0078,4233700.0],["2013-12-11",46.0271,46.0592,45.1597,45.5195,3890300.0],["2013-12-12",45.4874,46.0592,45.2561,45.7572,2773000.0],["2013-12-13",45.7765,46.2712,45.3396,46.0014,2711400.0],["2013-12-16",46.0528,47.0679,45.9564,46.6503,2741600.0],["2013-12-17",46.6503,47.0743,46.419,46.6439,2438200.0],["2013-12-18",46.6182,47.6204,46.3933,47.5305,3960900.0],["2013-12-19",47.2542,47.7939,46.7081,46.8495,3505000.0],["2013-12-20",47.0293,47.8838,46.933,47.5626,4906800.0],["2013-12-23",47.8646,48.4364,47.7232,47.8067,2556800.0],["2013-12-24",48.0188,48.1665,47.7297,48.0188,1065000.0],["2013-12-26",48.1858,48.3721,47.9802,48.2629,1187000.0],["2013-12-27",48.2758,48.3015,47.6654,48.0252,1688800.0],["2013-12-30",48.1922,48.5713,47.9866,48.0059,2252200.0],["2013-12-31",48.3593,49.6571,48.3014,49.5543,2993900.0],["2014-01-02",49.58,49.6764,49.0596,49.1174,2846700.0],["2014-01-03",49.0596,49.4643,48.9247,49.0146,1958200.0],["2014-01-06",49.156,49.7856,49.0853,49.4772,2815600.0],["2014-01-07",49.5157,50.004,49.2587,49.4836,4005700.0],["2014-01-08",49.6314,49.7342,48.9247,49.3872,4492200.0],["2014-01-09",49.4772,50.2739,49.3937,50.1968,4187400.0],["2014-01-10",50.3638,50.7557,49.625,50.1132,3019900.0],["2014-01-13",50.2417,50.2417,48.5006,48.7062,3046300.0],["2014-01-14",48.9247,49.2844,48.6998,49.1431,3359100.0],["2014-01-15",49.1495,49.1688,48.0252,48.5327,3697800.0],["2014-01-16",48.385,48.6548,47.9738,48.4364,3231900.0],["2014-01-17",48.1023,49.2266,48.0894,48.8411,3901600.0],["2014-01-21",48.8476,49.7278,48.8476,49.4065,2792000.0],["2014-01-22",49.6635,49.8562,48.8861,49.535,2748300.0],["2014-01-23",49.8048,50.1775,48.854,49.5992,4105600.0],["2014-01-24",48.9696,49.0532,47.2863,47.826,4712700.0],["2014-01-27",47.9095,48.6355,47.402,48.1216,3408300.0],["2014-01-28",47.4919,48.4813,47.4919,48.2372,2792000.0],["2014-01-29",47.5626,49.4065,45.4938,47.659,5942000.0],["2014-01-30",47.826,48.1665,47.1386,47.2606,4595300.0],["2014-01-31",46.9651,47.916,46.7402,46.9587,5799800.0],["2014-02-03",46.978,47.2735,45.7059,45.8472,5620300.0],["2014-02-04",45.9435,46.0977,44.1896,45.7058,4647500.0],["2014-02-05",45.4553,45.9693,44.4016,45.4039,6071000.0],["2014-02-06",45.8086,47.2992,45.5452,47.0936,5388900.0],["2014-02-07",47.3506,47.8196,46.843,47.7232,3310400.0],["2014-02-10",47.7682,47.9866,46.2777,46.4318,3743600.0],["2014-02-11",46.4511,47.7104,46.4126,47.6012,3711500.0],["2014-02-12",47.6525,47.9288,47.1321,47.312,3045200.0],["2014-02-13",46.9891,48.3907,46.9116,48.2163,3234400.0],["2014-02-14",48.1,49.0753,47.9644,49.0431,2408700.0],["2014-02-18",49.2239,49.7277,48.6167,48.6878,2813700.0],["2014-02-19",48.5845,49.7019,48.4553,48.6168,3700300.0],["2014-02-20",48.4553,48.9332,48.2809,48.6297,3164800.0],["2014-02-21",48.494,48.888,48.3196,48.4101,3210500.0],["2014-02-24",48.4488,50.2315,48.4488,49.2497,3631400.0],["2014-02-25",49.2368,50.5803,49.0237,50.0765,4201700.0],["2014-02-26",50.0184,50.3349,49.3789,49.5792,3384100.0],["2014-02-27",49.3983,49.605,48.0096,48.2744,5635900.0],["2014-02-28",48.3003,50.9549,48.0419,48.3519,4209000.0],["2014-03-03",48.2163,48.9397,48.0354,48.3519,2672200.0],["2014-03-04",48.7976,49.2174,48.3778,49.1399,2380300.0],["2014-03-05",48.9591,49.6889,48.733,49.6114,2815300.0],["2014-03-06",49.7212,50.8903,49.7018,50.4705,3699300.0],["2014-03-07",50.703,50.8839,49.9602,50.4317,2243500.0],["2014-03-10",50.3801,51.1551,50.2638,50.8064,2371900.0],["2014-03-11",50.787,51.2714,50.3865,51.0776,3068100.0],["2014-03-12",51.0841,51.8592,51.0647,51.6719,3437700.0],["2014-03-13",51.717,51.9237,50.1992,50.4705,3439100.0],["2014-03-14",50.3994,51.2908,50.3801,50.8257,2751000.0],["2014-03-17",50.9355,51.491,50.858,51.252,2640700.0],["2014-03-18",51.2327,51.9044,50.9678,51.8979,3002000.0],["2014-03-19",51.8269,51.8333,50.3284,50.6578,2894800.0],["2014-03-20",50.4253,51.0001,50.0765,50.703,3108200.0],["2014-03-21",51.7494,51.7494,50.2638,50.3478,4624400.0],["2014-03-24",50.619,50.8322,49.7471,50.0054,3287000.0],["2014-03-25",49.8892,50.858,49.8892,50.5092,3040600.0],["2014-03-26",50.6836,50.8968,49.6825,49.8698,2657000.0],["2014-03-27",49.9215,50.1669,49.5598,49.6437,3430600.0],["2014-03-28",49.7342,49.9925,49.4177,49.5081,3014100.0],["2014-03-31",49.9279,50.0959,49.6502,49.7729,3071500.0],["2014-04-01",49.8763,51.4393,49.6889,51.4006,4031200.0],["2014-04-02",51.1358,51.3489,50.309,51.181,3083000.0],["2014-04-03",51.4587,52.2596,51.4587,52.0594,3319400.0],["2014-04-04",52.3242,52.5955,51.1228,51.3941,3315400.0],["2014-04-07",51.0905,51.6396,50.3025,50.3478,3224400.0],["2014-04-08",50.4188,50.8128,49.7406,50.0959,3338900.0],["2014-04-09",50.3994,50.8386,49.8827,50.5932,2515700.0],["2014-04-10",50.5544,51.2714,49.521,49.5339,3875400.0],["2014-04-11",49.4952,50.4188,49.2045,49.5727,5550200.0],["2014-04-14",49.8052,50.3994,49.5016,50.3865,2673900.0],["2014-04-15",50.225,50.8386,49.5662,50.8193,3647700.0],["2014-04-16",51.2972,52.4146,50.787,52.3888,3800900.0],["2014-04-17",52.1046,52.5438,51.6719,51.8527,4512100.0],["2014-04-21",51.9044,53.0605,51.7946,52.8474,2938800.0],["2014-04-22",52.5309,53.2672,52.1434,52.9507,2987200.0],["2014-04-23",52.8668,53.5772,52.6407,53.1574,2077200.0],["2014-04-24",53.3512,53.6419,52.8087,53.3318,2592200.0],["2014-04-25",53.306,53.6741,52.983,53.3447,2544900.0],["2014-04-28",53.5385,54.5138,52.8797,54.2877,3864300.0],["2014-04-29",54.5978,54.8045,53.8291,54.094,2732500.0],["2014-04-30",54.1973,54.5784,53.6806,53.7516,2860200.0],["2014-05-01",53.7839,54.6882,53.6677,54.2877,2602300.0],["2014-05-02",54.249,54.6107,53.8873,53.9519,2095700.0],["2014-05-05",53.7,54.249,53.3835,54.2102,2101300.0],["2014-05-06",54.3394,55.1726,54.0358,54.4234,2669000.0],["2014-05-07",54.6882,55.0628,53.9131,54.9207,2584100.0],["2014-05-08",54.3911,54.7399,53.2801,53.5579,3057500.0],["2014-05-09",53.4287,53.7323,52.2015,52.9055,3687700.0],["2014-05-12",53.377,54.3071,53.3253,53.9583,3181100.0],["2014-05-13",54.1133,54.7334,53.9131,54.4234,2566700.0],["2014-05-14",54.2942,54.6947,53.5837,53.9713,3143600.0],["2014-05-15",53.9387,53.9387,52.8211,53.289,11581500.0],["2014-05-16",53.185,53.5229,52.7821,53.1915,2305200.0],["2014-05-19",53.2759,53.9972,53.1915,53.7568,2907900.0],["2014-05-20",53.5749,54.0882,53.1915,53.263,2316600.0],["2014-05-21",53.4384,53.6853,52.5677,53.0161,6323700.0],["2014-05-22",53.081,53.8413,53.0161,53.5294,2433300.0],["2014-05-23",53.5099,53.7438,53.302,53.302,2540600.0],["2014-05-27",53.4514,53.5489,52.9316,53.3994,3004300.0],["2014-05-28",53.315,54.2247,53.3085,53.9258,3488700.0],["2014-05-29",54.0882,54.8485,53.8153,54.79,2451600.0],["2014-05-30",54.816,55.3098,54.6925,55.0954,4139400.0],["2014-06-02",55.2254,55.5243,54.8485,55.3878,2520000.0],["2014-06-03",55.1603,55.3488,54.8289,54.9329,2335700.0],["2014-06-04",54.621,55.0109,54.2897,54.3871,2449600.0],["2014-06-05",54.6275,54.9979,54.2052,54.2701,3736300.0],["2014-06-06",54.5495,54.9719,54.2896,54.816,2492800.0],["2014-06-09",54.699,54.9135,54.1532,54.4066,2308600.0],["2014-06-10",54.3221,54.5171,53.5684,53.8218,2394900.0],["2014-06-11",53.5164,54.0362,53.4059,53.8608,2355300.0],["2014-06-12",54.1727,54.3936,53.5619,53.8023,2879000.0],["2014-06-13",53.8023,54.3026,53.5424,54.2507,4330000.0],["2014-06-16",54.2701,54.3546,53.8933,54.2182,2279700.0],["2014-06-17",53.9388,54.647,53.6074,54.6275,2965900.0],["2014-06-18",54.5041,54.9394,53.8868,54.9069,2617000.0],["2014-06-19",55.0434,55.5827,54.9849,55.4008,2950200.0],["2014-06-20",55.6152,56.0636,55.3943,55.8427,7281900.0],["2014-06-23",56.0441,56.4144,55.8296,56.096,2316700.0],["2014-06-24",55.8946,56.5639,55.0174,55.1928,2801900.0],["2014-06-25",52.6002,53.7113,51.4371,52.8666,10144700.0],["2014-06-26",53.2305,53.5814,52.6912,53.3475,5304200.0],["2014-06-27",53.0745,53.328,52.6457,52.9511,5490200.0],["2014-06-30",52.6717,52.7562,52.0154,52.2623,3392600.0],["2014-07-01",52.3728,52.5222,51.9439,52.3728,3127100.0],["2014-07-02",52.3988,52.9641,52.3728,52.6327,2437000.0],["2014-07-03",52.7627,53.25,52.6327,52.9576,1712300.0],["2014-07-07",52.8471,52.9186,51.9439,52.3078,2226500.0],["2014-07-08",52.1843,52.3273,51.3526,51.515,3010600.0],["2014-07-09",51.762,52.1064,51.0277,51.8594,3278400.0],["2014-07-10",51.1512,52.0414,51.1317,51.8075,2722600.0],["2014-07-11",51.6905,52.3403,51.6645,52.1713,2235200.0],["2014-07-14",52.5547,52.5677,51.7425,51.9504,8384700.0],["2014-07-15",51.814,52.9576,51.606,52.7107,8653600.0],["2014-07-16",52.7691,53.198,52.2493,52.5287,2888000.0],["2014-07-17",52.2428,52.6197,51.593,51.684,2370200.0],["2014-07-18",51.9244,52.6587,51.6255,52.5417,3127200.0],["2014-07-21",52.2428,52.5027,51.9829,52.0869,2102800.0],["2014-07-22",52.4637,52.7302,52.1389,52.3078,2733900.0],["2014-07-23",52.3403,53.107,52.2753,52.8081,2118400.0],["2014-07-24",53.107,53.8218,52.8276,53.3475,3517400.0],["2014-07-25",53.3734,53.8478,53.172,53.7048,2064000.0],["2014-07-28",53.9323,53.9323,53.0616,53.6789,2359500.0],["2014-07-29",53.8803,54.0947,53.5879,53.5879,3163300.0],["2014-07-30",53.4059,54.1987,52.8341,53.1005,2664700.0],["2014-07-31",52.7237,53.6139,52.3468,52.7042,3120000.0],["2014-08-01",52.3858,52.6392,51.4955,52.3338,4488000.0],["2014-08-04",52.5092,53.3085,52.1389,53.2045,2934400.0],["2014-08-05",52.9186,53.055,52.3598,52.6392,2735500.0],["2014-08-06",52.4702,53.8673,52.4702,53.4644,2730200.0],["2014-08-07",53.6074,53.9518,52.7432,52.9706,2532100.0],["2014-08-08",53.2825,54.0427,52.8341,53.9648,2290400.0],["2014-08-11",54.2637,54.4846,53.4774,53.5359,2293700.0],["2014-08-12",53.6594,53.8868,53.3734,53.6464,2113300.0],["2014-08-13",53.9732,54.1824,53.5875,54.1171,2411200.0],["2014-08-14",54.2282,54.8558,53.9667,54.712,2849900.0],["2014-08-15",54.8165,55.1565,54.5877,54.7773,4763500.0],["2014-08-18",55.0911,56.2744,55.0911,55.9671,3347700.0],["2014-08-19",55.9672,56.4836,55.7906,56.2809,2676900.0],["2014-08-20",56.2156,56.7386,55.9933,56.6144,2128300.0],["2014-08-21",56.6797,56.6928,56.2287,56.379,1767600.0],["2014-08-22",56.2548,56.4052,55.8756,56.2809,1633900.0],["2014-08-25",56.4705,56.9412,56.3006,56.8105,1903500.0],["2014-08-26",56.7909,56.9412,56.3921,56.6601,1869300.0],["2014-08-27",56.6797,56.8759,56.2417,56.5098,1824500.0],["2014-08-28",56.2417,56.8235,56.1044,56.6209,1188200.0],["2014-08-29",56.6013,56.9739,56.5163,56.889,2150300.0],["2014-09-02",56.817,57.0066,56.2352,56.8432,2376000.0],["2014-09-03",57.0066,57.5165,56.7451,57.0328,2881000.0],["2014-09-04",57.0197,57.4446,56.5751,56.7974,3332000.0],["2014-09-05",56.8366,57.3073,56.2613,57.2093,2236800.0],["2014-09-08",57.17,57.2681,56.8889,56.9151,2060200.0],["2014-09-09",56.8759,57.2289,56.1894,56.5294,2486700.0],["2014-09-10",56.3071,56.4901,54.8492,55.6599,4590100.0],["2014-09-11",55.2938,55.6403,54.6335,54.9211,3313500.0],["2014-09-12",54.8362,55.0715,53.9667,54.2739,2782700.0],["2014-09-15",54.287,54.9277,54.0582,54.8492,2412600.0],["2014-09-16",54.7708,56.6667,54.5878,56.0783,5220300.0],["2014-09-17",56.1829,56.4705,55.7579,56.0194,4135200.0],["2014-09-18",56.0325,56.4771,55.8103,56.1502,3497400.0],["2014-09-19",56.2483,56.4705,55.9475,56.0587,3614200.0],["2014-09-22",55.8953,55.9149,54.712,54.81,2576400.0],["2014-09-23",54.8166,55.4703,54.3524,54.4309,2168700.0],["2014-09-24",54.2282,54.4832,53.3522,54.0582,2514100.0],["2014-09-25",54.1497,54.1497,53.4372,53.4372,2420500.0],["2014-09-26",53.3456,53.9471,53.3456,53.7575,3274500.0],["2014-09-29",53.1953,53.8033,53.0057,53.4568,2073500.0],["2014-09-30",53.2803,53.5287,52.7442,53.156,5197200.0],["2014-10-01",53.1561,53.6071,52.012,52.0578,4192300.0],["2014-10-02",51.7636,51.9009,49.6454,50.8353,8948800.0],["2014-10-03",51.1425,51.1752,50.3645,50.7568,4846200.0],["2014-10-06",50.796,51.0706,50.1423,50.5672,2580100.0],["2014-10-07",50.7241,51.5151,50.4364,50.5672,3654200.0],["2014-10-08",50.881,51.7832,50.0246,51.7505,4384500.0],["2014-10-09",51.6263,51.8878,50.0507,50.0834,3570400.0],["2014-10-10",50.175,50.8156,48.9067,49.8938,4702000.0],["2014-10-13",49.6716,50.4299,47.6254,47.7561,5176000.0],["2014-10-14",48.0634,48.4818,45.8341,46.1479,9368900.0],["2014-10-15",45.6445,46.3244,43.3041,44.3828,11400000.0],["2014-10-16",44.1017,46.1021,43.2257,45.5726,8930400.0],["2014-10-17",46.2133,47.8215,45.8864,47.207,8218500.0],["2014-10-20",46.9128,47.658,46.8474,47.2985,3495500.0],["2014-10-21",48.606,50.3907,47.6777,50.2142,6745200.0],["2014-10-22",50.175,50.698,49.2597,49.2859,5186800.0],["2014-10-23",49.9592,50.3842,49.6585,49.7631,3218500.0],["2014-10-24",49.7827,50.0573,48.9328,50.005,2924800.0],["2014-10-27",49.4559,49.7566,48.7237,49.3447,4295500.0],["2014-10-28",49.5866,50.8091,49.1421,50.6849,7580200.0],["2014-10-29",51.3582,51.6263,49.4297,49.9396,4319500.0],["2014-10-30",49.9135,50.711,49.4428,50.5999,3747000.0],["2014-10-31",50.796,51.489,50.1096,51.319,3848500.0],["2014-11-03",51.2929,51.5478,49.9331,50.1292,5523700.0],["2014-11-04",49.6977,49.9723,48.0372,48.6975,6013000.0],["2014-11-05",48.9655,49.9266,48.168,48.8609,5429500.0],["2014-11-06",49.1486,49.4493,48.5864,49.3055,4054400.0],["2014-11-07",49.227,49.4166,48.5602,48.8348,5464000.0],["2014-11-10",49.0309,49.4232,48.6256,48.704,3332200.0],["2014-11-11",48.959,49.129,47.8738,48.1418,3976000.0],["2014-11-12",48.0299,48.8461,47.9509,48.076,3703800.0],["2014-11-13",47.8061,47.8654,46.2198,46.6214,5418400.0],["2014-11-14",46.6937,47.2861,46.6016,47.2466,7638900.0],["2014-11-17",47.2532,48.1287,47.2532,47.9049,4327600.0],["2014-11-18",48.1484,49.0633,47.9312,48.6816,4730000.0],["2014-11-19",48.8,50.077,48.5697,49.8729,4721100.0],["2014-11-20",49.7084,51.3342,49.6952,51.2289,4789900.0],["2014-11-21",52.0055,52.8678,51.4855,52.2754,5331200.0],["2014-11-24",52.0845,52.5913,52.0384,52.2754,2976700.0],["2014-11-25",52.4992,52.7691,52.0121,52.3544,3458700.0],["2014-11-26",52.3741,52.4268,51.8015,52.1833,4383900.0],["2014-11-28",51.6106,51.7357,47.8917,48.0628,5301900.0],["2014-12-01",48.0497,48.5302,46.7793,47.2993,7524300.0],["2014-12-02",47.2269,48.8988,47.2269,48.5499,5166700.0],["2014-12-03",48.5828,49.5372,48.5697,49.2542,3270600.0],["2014-12-04",48.9251,49.5241,48.4578,49.3463,3904000.0],["2014-12-05",49.2476,49.4912,47.997,48.0628,4252400.0],["2014-12-08",47.5429,47.8061,45.2259,45.3707,6709000.0],["2014-12-09",45.1272,45.5024,44.469,45.2917,5270200.0],["2014-12-10",44.5151,44.989,43.7186,44.1728,5589700.0],["2014-12-11",44.1728,44.8376,43.8503,43.9819,4743700.0],["2014-12-12",43.6396,44.1794,42.988,43.2315,4427800.0],["2014-12-15",43.87,44.3768,42.6984,42.8432,9156000.0],["2014-12-16",42.5207,45.1733,42.1389,44.1267,6209400.0],["2014-12-17",43.9556,45.5155,43.8503,44.9955,4530100.0],["2014-12-18",46.0092,46.2725,43.9885,45.4366,5258500.0],["2014-12-19",45.8117,47.3191,45.4695,47.2664,6677000.0],["2014-12-22",46.7727,47.1611,46.2725,46.8846,3540100.0],["2014-12-23",47.0558,47.872,46.9307,47.7601,3717500.0],["2014-12-24",47.4573,47.7798,46.9373,47.4573,2090100.0],["2014-12-26",47.6152,48.2734,47.4573,47.8193,1842900.0],["2014-12-29",48.0563,48.2932,47.4573,47.9312,2980000.0],["2014-12-30",47.918,48.4512,47.5165,47.997,3144000.0],["2014-12-31",47.8522,48.0694,47.1677,47.194,2565400.0],["2015-01-02",47.1347,47.6876,46.7003,47.5823,2545200.0],["2015-01-05",46.8912,47.1216,44.1925,44.7059,5886000.0],["2015-01-06",44.5348,45.2588,43.4553,43.4553,5793500.0],["2015-01-07",43.949,44.6862,43.3764,43.6462,5556700.0],["2015-01-08",44.1662,45.351,43.8371,45.3444,5432700.0],["2015-01-09",44.9627,45.0877,43.9029,44.3044,4438000.0],["2015-01-12",43.7581,43.7844,42.0138,42.2837,5232300.0],["2015-01-13",42.3298,42.6457,40.3946,40.4802,8886400.0],["2015-01-14",39.9141,40.1379,37.7355,39.1111,11611100.0],["2015-01-15",39.6508,39.822,38.624,38.8939,5531100.0],["2015-01-16",38.8347,40.2037,38.8347,40.0392,4978600.0],["2015-01-20",40.6711,41.9349,40.2103,41.8756,7995200.0],["2015-01-21",42.3034,43.8503,41.9283,43.6067,7109000.0],["2015-01-22",43.9951,44.4887,43.4224,44.3044,5501500.0],["2015-01-23",44.4097,45.5419,44.0806,45.1009,4667600.0],["2015-01-26",45.1798,45.4431,44.5019,45.0219,4149700.0],["2015-01-27",44.5611,45.9302,44.4426,45.8117,4407900.0],["2015-01-28",45.9434,46.1145,44.9692,45.0022,6039300.0],["2015-01-29",46.0421,46.5292,45.1864,46.391,5810100.0],["2015-01-30",45.8973,46.911,45.3115,46.2857,5793200.0],["2015-02-02",46.9373,47.918,46.1211,47.918,4818900.0],["2015-02-03",48.5236,49.3266,48.2669,49.2871,6683000.0],["2015-02-04",48.596,49.4517,47.8983,48.9843,5353000.0],["2015-02-05",49.5636,49.9519,48.9251,49.5043,3014400.0],["2015-02-06",49.5767,50.4324,49.4319,50.0901,3592200.0],["2015-02-09",50.202,50.4324,49.8203,49.9782,2783100.0],["2015-02-10",49.4977,49.9322,48.6026,49.8071,3340600.0],["2015-02-11",49.32,49.3727,48.2735,48.833,4125600.0],["2015-02-12",49.5221,49.9131,49.0914,49.7739,2812700.0],["2015-02-13",50.2047,50.7945,49.9131,50.7746,3479200.0],["2015-02-17",50.6156,51.212,50.2776,50.9602,3523800.0],["2015-02-18",50.3704,50.768,50.0191,50.3306,3997800.0],["2015-02-19",50.0125,51.6096,49.6613,51.3114,4599000.0],["2015-02-20",51.371,51.8018,50.5427,51.2517,4566600.0],["2015-02-23",50.8607,52.6566,50.8607,52.5704,3785500.0],["2015-02-24",52.8223,53.0608,51.9078,53.0144,4442900.0],["2015-02-25",52.9349,53.4054,52.2921,52.4114,2959700.0],["2015-02-26",52.3452,53.1338,51.9409,53.0542,4279900.0],["2015-02-27",53.0807,53.306,51.9807,51.9939,4296600.0],["2015-03-02",51.9939,51.9939,50.4764,51.0264,5976200.0],["2015-03-03",51.3776,51.9409,51.3445,51.7487,3361500.0],["2015-03-04",51.4903,51.7421,51.0794,51.6626,2199900.0],["2015-03-05",51.8216,51.921,50.9336,50.9469,2721700.0],["2015-03-06",50.4698,51.2252,49.7938,49.9396,3681700.0],["2015-03-09",49.9927,51.3379,49.9927,50.5559,3630500.0],["2015-03-10",50.2577,50.2577,49.0516,49.0583,3496400.0],["2015-03-11",49.2239,49.701,49.1444,49.4028,2422400.0],["2015-03-12",49.7673,50.3041,49.045,49.1444,2960800.0],["2015-03-13",49.1311,49.542,48.7335,49.4625,2848900.0],["2015-03-16",49.2504,50.5758,49.0782,50.5559,2471600.0],["2015-03-17",50.092,50.5559,49.5288,50.3306,2634300.0],["2015-03-18",50.1252,52.0801,49.933,51.7686,4731200.0],["2015-03-19",51.1722,51.6029,50.821,51.3644,2647400.0],["2015-03-20",51.4903,52.2722,51.0264,52.259,5172300.0],["2015-03-23",52.3518,52.6765,52.0337,52.0403,2747400.0],["2015-03-24",51.9409,52.0403,51.2782,51.4439,2198400.0],["2015-03-25",52.0801,53.0675,51.9078,52.3518,4135100.0],["2015-03-26",52.8157,52.9681,51.9542,51.9807,2035800.0],["2015-03-27",52.0933,52.2458,51.2385,51.4307,1979000.0],["2015-03-30",51.8614,53.041,51.7885,52.7229,3035700.0],["2015-03-31",51.9873,52.6102,51.9542,52.0867,2715700.0],["2015-04-01",52.3982,53.2133,52.312,52.9747,3257500.0],["2015-04-02",52.5373,53.0608,51.6493,51.8018,4424700.0],["2015-04-06",52.0138,52.5705,51.5698,52.0536,3260600.0],["2015-04-07",52.1132,52.2524,51.4903,51.5367,2776100.0],["2015-04-08",51.7288,52.2192,51.1391,51.2981,2352500.0],["2015-04-09",51.212,51.6294,50.8939,51.5632,3572700.0],["2015-04-10",51.6891,52.0469,51.3975,51.9144,2306300.0],["2015-04-13",51.9873,52.0072,50.6487,50.98,3996800.0],["2015-04-14",51.4108,51.8481,51.212,51.5764,3443900.0],["2015-04-15",51.656,52.4711,51.6228,52.312,2989800.0],["2015-04-16",52.2325,52.6632,51.7752,52.5108,2545700.0],["2015-04-17",52.1331,52.206,51.5234,51.6957,2411000.0],["2015-04-20",51.8614,52.7891,51.7686,52.5506,2620100.0],["2015-04-21",52.5506,52.7759,52.153,52.6831,2458100.0],["2015-04-22",52.9615,53.7235,52.5771,53.6241,2822400.0],["2015-04-23",53.7699,54.1543,53.5711,53.8295,2919000.0],["2015-04-24",53.929,54.2338,53.6109,54.0681,2067000.0],["2015-04-27",54.2537,54.2934,53.6838,53.7235,2040000.0],["2015-04-28",53.8295,54.3332,53.7103,54.0814,2265000.0],["2015-04-29",53.9621,54.3001,53.6043,53.6771,2855600.0],["2015-04-30",53.6109,53.7898,52.2855,52.5572,4829400.0],["2015-05-01",52.6235,54.1145,52.4445,54.0814,3061900.0],["2015-05-04",54.3398,54.4657,53.5048,53.5711,2833700.0],["2015-05-05",53.7434,53.9422,53.2464,53.306,2279300.0],["2015-05-06",53.3789,53.4783,52.756,52.8952,3398700.0],["2015-05-07",52.8819,53.094,52.2921,52.9747,4047600.0],["2015-05-08",53.2795,54.2205,52.6434,54.0946,3008900.0],["2015-05-11",54.3266,54.3266,53.1868,53.3723,2406400.0],["2015-05-12",53.2,53.5446,52.7825,53.3458,2245800.0],["2015-05-13",53.644,53.7964,53.0873,53.5247,2343100.0],["2015-05-14",53.6582,54.5057,53.6515,54.4723,2658400.0],["2015-05-15",54.4122,54.4122,53.9585,54.0853,2046500.0],["2015-05-18",54.1253,54.4256,53.7316,54.2721,2015000.0],["2015-05-19",53.9852,54.1186,53.5381,53.8517,2549200.0],["2015-05-20",53.8784,54.1987,53.478,53.7316,2551000.0],["2015-05-21",53.845,54.3055,53.5648,54.0519,2289400.0],["2015-05-22",53.7983,54.1053,53.7249,54.0319,1735000.0],["2015-05-26",53.498,53.6382,52.6305,52.9575,3202900.0],["2015-05-27",53.2645,53.6382,52.6306,52.8441,3368500.0],["2015-05-28",52.6772,53.1644,52.0366,53.091,3302200.0],["2015-05-29",53.091,53.7449,52.6506,52.7974,3734300.0],["2015-06-01",53.0843,53.5514,52.8507,52.9508,3007400.0],["2015-06-02",52.9709,53.0509,52.3636,52.784,3281600.0],["2015-06-03",52.5771,52.6239,51.8631,52.2502,3198400.0],["2015-06-04",51.8565,52.0967,51.5028,51.6363,2623000.0],["2015-06-05",51.5428,52.457,51.4961,52.0833,1934400.0],["2015-06-08",51.4561,51.8898,51.2759,51.5028,3344500.0],["2015-06-09",51.6095,51.9232,51.2025,51.2425,3383300.0],["2015-06-10",51.6563,52.2835,51.5028,51.9165,3600200.0],["2015-06-11",52.0366,52.9108,51.703,52.4971,3126400.0],["2015-06-12",52.1567,52.2769,51.3426,51.8164,2574600.0],["2015-06-15",51.8498,52.11,51.4894,52.1034,2546600.0],["2015-06-16",52.05,52.3436,51.5628,52.3102,2511000.0],["2015-06-17",52.8174,53.1577,51.9966,52.6105,2799100.0],["2015-06-18",52.6572,53.7049,52.5838,53.4046,2508100.0],["2015-06-19",53.1043,53.7983,53.1043,53.1644,3030700.0],["2015-06-22",53.3979,53.3979,52.6773,53.1177,3153000.0],["2015-06-23",53.2511,53.785,53.091,53.5915,2453100.0],["2015-06-24",53.1844,53.4647,52.6906,52.8441,3106400.0],["2015-06-25",52.8441,53.0643,52.5838,52.6439,2347100.0],["2015-06-26",52.5838,53.1644,52.4237,53.131,8753600.0],["2015-06-29",52.5505,52.9909,52.3569,52.377,4888300.0],["2015-06-30",52.8774,54.2921,52.8374,53.7583,4628100.0],["2015-07-01",53.8117,54.6258,53.7316,54.2521,3779600.0],["2015-07-02",54.3655,54.8393,54.0519,54.3522,3388900.0],["2015-07-06",53.6448,54.5791,53.2177,54.4122,3978700.0],["2015-07-07",54.7059,55.1396,53.3312,54.9528,4170700.0],["2015-07-08",54.6191,54.6258,52.09,52.3836,4513100.0],["2015-07-09",53.1177,53.3846,52.8441,53.0176,3839200.0],["2015-07-10",53.2912,54.6124,53.1577,54.3789,3236100.0],["2015-07-13",54.7526,56.214,54.7526,55.6668,4148900.0],["2015-07-14",55.3131,56.3141,55.3131,55.7335,4884500.0],["2015-07-15",55.2464,55.6201,54.3322,54.5657,3737700.0],["2015-07-16",54.9995,55.6801,54.7325,55.5266,3017300.0],["2015-07-17",55.5267,55.5867,54.7859,55.5467,2502100.0],["2015-07-20",55.4733,55.5533,54.8794,54.9394,3095200.0],["2015-07-21",54.9194,55.3865,54.3722,54.7058,2215000.0],["2015-07-22",54.6124,55.2931,54.1854,54.6058,3725600.0],["2015-07-23",54.7926,55.0395,54.1987,54.3121,2110100.0],["2015-07-24",54.2788,54.4256,52.2502,52.7373,5377100.0],["2015-07-27",52.05,52.0767,50.3417,51.1958,7687900.0],["2015-07-28",51.2492,52.764,50.9956,52.4837,4784200.0],["2015-07-29",52.417,53.5047,52.3436,53.4046,4380000.0],["2015-07-30",53.0443,53.3713,52.3036,52.7974,4040100.0],["2015-07-31",52.3636,53.805,51.9899,53.0509,3615800.0],["2015-08-03",52.4971,53.5314,52.2168,52.5037,4085500.0],["2015-08-04",52.7907,53.0109,52.11,52.2235,3601300.0],["2015-08-05",53.0976,53.6849,52.1768,52.2368,3102700.0],["2015-08-06",52.3503,53.2912,52.0099,53.1444,4605300.0],["2015-08-07",52.8975,53.7917,52.6973,53.131,2969400.0],["2015-08-10",53.4313,55.0729,53.3846,55.0662,3876700.0],["2015-08-11",54.0986,55.927,53.9852,55.8536,3584100.0],["2015-08-12",55.6334,56.621,54.806,56.2674,5037900.0],["2015-08-13",55.8912,56.6973,55.4142,55.8106,4177400.0],["2015-08-14",55.5553,56.1061,54.9641,55.2866,3277000.0],["2015-08-17",55.0313,55.8441,54.8566,55.7971,2586100.0],["2015-08-18",55.5418,56.1397,55.3403,55.9248,2516800.0],["2015-08-19",55.5553,55.7098,53.9901,54.2789,4913600.0],["2015-08-20",53.9027,54.9373,53.3519,53.4258,3737800.0],["2015-08-21",52.8615,53.1235,50.8328,50.8798,7353200.0],["2015-08-24",48.3203,49.59,46.8828,48.139,7050100.0],["2015-08-25",49.4556,49.7915,47.2925,47.3933,4731500.0],["2015-08-26",48.7032,49.2877,47.4,49.2407,4573100.0],["2015-08-27",50.4028,51.4172,49.1533,50.3961,5814300.0],["2015-08-28",50.4767,51.9009,50.4499,51.8807,4889900.0],["2015-08-31",53.4056,53.8355,51.9143,53.1168,8614300.0],["2015-09-01",52.4853,52.6801,51.5986,52.1226,5302200.0],["2015-09-02",53.1638,53.1907,51.6255,52.7742,3621900.0],["2015-09-03",53.1369,53.7818,52.2435,52.707,3358300.0],["2015-09-04",52.0621,52.4047,51.5314,51.8605,4266100.0],["2015-09-08",52.539,53.7214,51.7329,53.6609,6212500.0],["2015-09-09",53.7818,55.5889,53.7146,54.1782,6346100.0],["2015-09-10",54.5543,55.1321,53.8154,54.4267,4424900.0],["2015-09-11",54.2991,54.3998,53.5534,54.1446,3950700.0],["2015-09-14",54.0975,54.0975,52.4316,52.539,4261200.0],["2015-09-15",52.6667,53.4997,52.2166,53.2108,4053900.0],["2015-09-16",53.3385,53.4661,52.5659,53.1974,4018400.0],["2015-09-17",53.3922,54.2521,52.6532,53.278,4060300.0],["2015-09-18",52.4584,53.4459,52.2636,52.7943,12950800.0],["2015-09-21",52.9421,54.0774,52.7204,53.2444,3399100.0],["2015-09-22",52.4786,52.9018,52.2367,52.5122,2957200.0],["2015-09-23",52.7675,53.4258,52.2771,52.2972,2485200.0],["2015-09-24",52.136,52.6801,51.397,52.1628,3727500.0],["2015-09-25",52.5189,52.9354,51.9009,52.3577,3193100.0],["2015-09-28",52.0352,52.445,49.6639,49.7848,4161900.0],["2015-09-29",50.255,51.0477,49.8788,50.0535,4335400.0],["2015-09-30",51.1955,51.9143,50.685,51.6187,3901000.0],["2015-10-01",52.1494,52.7204,51.4038,52.351,3044000.0],["2015-10-02",51.8001,53.3922,51.3567,53.3922,2467100.0],["2015-10-05",53.7012,55.2799,53.6609,54.9641,3449600.0],["2015-10-06",54.8902,56.086,54.8298,55.4747,5355200.0],["2015-10-07",55.7098,56.2875,54.5879,55.918,4013700.0],["2015-10-08",55.7367,57.013,55.3336,56.8182,3179500.0],["2015-10-09",56.8383,56.9593,55.4276,56.1061,3104300.0],["2015-10-12",56.2606,56.4286,55.5754,56.3413,1791100.0],["2015-10-13",55.7568,56.4017,55.0918,55.1925,3322200.0],["2015-10-14",55.1925,56.0255,54.8634,55.4008,2172100.0],["2015-10-15",55.777,56.3547,54.991,56.086,2289700.0],["2015-10-16",56.4487,56.9459,56.0524,56.5092,2679000.0],["2015-10-19",56.039,56.227,54.7357,54.8298,3054100.0],["2015-10-20",54.6282,54.9708,53.7953,54.8163,2896000.0],["2015-10-21",55.0044,55.0179,53.896,54.0774,2347500.0],["2015-10-22",54.6349,55.656,54.2319,55.4948,3323800.0],["2015-10-23",55.4948,56.7309,55.3605,55.9919,2522900.0],["2015-10-26",55.9651,56.2136,55.3605,55.7568,3124300.0],["2015-10-27",55.3134,56.133,55.1253,56.133,2595800.0],["2015-10-28",56.2203,57.322,55.9852,57.0265,2672500.0],["2015-10-29",56.7779,58.3901,56.7779,58.061,3568900.0],["2015-10-30",59.3306,61.0101,58.6454,59.821,7125400.0],["2015-11-02",59.3776,61.4668,59.3172,60.8622,4939700.0],["2015-11-03",60.9429,62.6693,60.5801,62.2528,3636600.0],["2015-11-04",62.4745,63.2269,62.1386,62.6962,3933900.0],["2015-11-05",62.7029,63.1127,62.2125,62.9313,3115200.0],["2015-11-06",62.6156,62.9582,61.8296,62.3066,2447100.0],["2015-11-09",62.3065,63.1462,61.3929,61.8094,2730500.0],["2015-11-10",61.7689,62.8165,61.4445,62.2488,2299200.0],["2015-11-11",62.0528,62.6678,61.1065,61.2282,2590000.0],["2015-11-12",60.8024,60.8024,59.7548,60.3158,2692300.0],["2015-11-13",60.3293,60.8024,59.4236,60.2076,3080000.0],["2015-11-16",60.14,61.5729,59.7007,61.5526,2743500.0],["2015-11-17",61.3499,62.1677,61.1606,61.5864,2306700.0],["2015-11-18",61.6945,62.6678,61.681,62.5462,1857500.0],["2015-11-19",62.4245,62.8435,61.9311,62.438,2367400.0],["2015-11-20",62.5529,62.8503,61.8568,61.9581,2758700.0],["2015-11-23",61.1606,62.5191,61.1539,62.2961,2725700.0],["2015-11-24",62.2488,63.4721,61.8703,62.9449,2807400.0],["2015-11-25",62.9044,63.5735,62.6949,62.7016,1949500.0],["2015-11-27",62.3772,63.0666,62.2555,62.6949,769900.0],["2015-11-30",62.9179,63.168,61.7351,61.8635,4113100.0],["2015-12-01",62.4042,62.8233,61.6472,62.634,2580500.0],["2015-12-02",62.2893,62.8571,60.8835,61.1268,3024700.0],["2015-12-03",61.5053,61.6945,59.6128,59.8629,2834600.0],["2015-12-04",61.066,61.2823,59.9508,60.9646,3025900.0],["2015-12-07",59.8967,60.4644,57.9366,58.5923,5261600.0],["2015-12-08",57.8352,59.0924,57.5243,58.43,3427300.0],["2015-12-09",58.4706,59.3763,57.5852,58.1867,2916800.0],["2015-12-10",58.4503,59.1735,57.9096,58.6328,2694500.0],["2015-12-11",57.7609,58.0651,55.7738,55.9496,4232800.0],["2015-12-14",55.6386,55.9833,54.2598,55.0168,5113500.0],["2015-12-15",55.7062,56.301,55.0304,55.2737,5233100.0],["2015-12-16",55.1182,56.3686,55.1182,56.1388,3981600.0],["2015-12-17",56.0983,56.3281,55.2602,55.2737,3147700.0],["2015-12-18",55.0844,55.2737,53.8543,54.4491,6246600.0],["2015-12-21",54.76,54.929,53.7124,54.4897,2809400.0],["2015-12-22",54.6924,55.6116,54.5234,55.2196,2623100.0],["2015-12-23",55.9022,57.3486,55.517,57.3148,3113800.0],["2015-12-24",57.1324,57.4365,56.6457,57.0175,1054200.0],["2015-12-28",56.2199,56.4768,55.3616,55.7333,1690500.0],["2015-12-29",56.5849,56.6863,55.8144,55.9428,1906100.0],["2015-12-30",55.6319,56.3753,55.3345,55.4291,1527700.0],["2015-12-31",55.0844,55.6995,54.8884,55.2872,2095800.0],["2016-01-04",54.8884,55.348,53.638,54.1247,3251400.0],["2016-01-05",54.3207,54.8749,54.1044,54.7465,2849900.0],["2016-01-06",53.4758,54.0706,52.4485,52.7391,4273300.0],["2016-01-07",51.8199,52.7932,51.3333,51.6712,6358000.0],["2016-01-08",51.9889,52.1646,50.7926,50.8331,6010000.0],["2016-01-11",51.2724,52.3876,50.2654,51.4887,4356000.0],["2016-01-12",51.8469,52.9756,51.3671,52.5972,5370100.0],["2016-01-13",53.3339,53.3474,50.3803,50.8602,6500200.0],["2016-01-14",51.3197,54.1247,50.2316,53.5839,5363500.0],["2016-01-15",51.9889,53.1244,51.7794,53.0365,5343200.0],["2016-01-19",54.3274,54.5032,52.3674,53.1717,4574300.0],["2016-01-20",51.9754,52.8608,50.9413,51.9956,5169900.0],["2016-01-21",51.847,52.1984,50.8872,51.3941,4360700.0],["2016-01-22",53.023,54.6789,52.4485,54.0909,4035600.0],["2016-01-25",53.442,53.8949,51.482,51.5225,4273700.0],["2016-01-26",51.9821,52.5837,51.4955,52.5566,3177200.0],["2016-01-27",52.1376,53.9151,51.6509,52.5364,4782100.0],["2016-01-28",53.5569,54.0706,52.043,53.192,5161000.0],["2016-01-29",52.7864,54.2261,51.2319,54.172,7448400.0],["2016-02-01",53.8543,54.5167,52.5972,53.7191,4487700.0],["2016-02-02",53.1108,53.6921,52.5837,53.0568,4295400.0],["2016-02-03",53.7394,54.03,51.8807,53.4623,7337500.0],["2016-02-04",53.4555,54.6924,53.1244,53.9895,5657700.0],["2016-02-05",53.8205,54.395,52.6648,52.9419,4650400.0],["2016-02-08",52.9419,52.9419,49.5422,51.5563,7979800.0],["2016-02-09",51.2116,51.7861,50.4682,50.9886,4348600.0],["2016-02-10",51.3806,52.1105,50.4681,50.8872,5693400.0],["2016-02-11",50.0701,51.0983,48.8512,49.6411,7720800.0],["2016-02-12",50.3901,51.2889,50.2811,51.2072,4217700.0],["2016-02-16",52.2695,53.3045,51.6567,53.2841,5690300.0],["2016-02-17",53.8561,55.0818,53.7131,54.8776,4464600.0],["2016-02-18",55.3883,55.6674,53.7199,54.0945,4609000.0],["2016-02-19",53.6246,54.5984,53.3795,54.5371,3173500.0],["2016-02-22",54.5371,55.4427,54.5371,55.0682,3278100.0],["2016-02-23",54.7482,54.8912,53.4748,53.4952,3323400.0],["2016-02-24",52.787,53.897,52.6713,53.8561,3667200.0],["2016-02-25",53.9651,54.0195,52.8551,53.6314,3297200.0],["2016-02-26",54.1489,54.6052,53.7404,53.8629,2490100.0],["2016-02-29",54.0672,54.7345,53.7472,54.0604,3106400.0],["2016-03-01",54.4826,57.0566,54.2715,56.7978,6029000.0],["2016-03-02",56.6208,57.6354,56.4097,57.5877,3585500.0],["2016-03-03",57.8397,58.9564,57.5741,58.6228,3831300.0],["2016-03-04",58.9019,58.97,57.7716,58.4117,2891100.0],["2016-03-07",58.1393,59.8076,57.9282,59.5216,3741800.0],["2016-03-08",59.1675,59.7531,57.7103,57.7443,3514400.0],["2016-03-09",58.2346,59.399,58.0167,58.6228,3076700.0],["2016-03-10",58.6091,58.6091,57.2813,58.1733,2464600.0],["2016-03-11",58.7317,59.0585,57.9554,58.8543,2914700.0],["2016-03-14",58.3367,58.9019,58.078,58.684,2028600.0],["2016-03-15",57.8805,59.0177,57.8124,58.97,2208900.0],["2016-03-16",58.9905,59.8553,58.8134,59.6305,2351800.0],["2016-03-17",59.9302,60.3728,58.8611,60.1821,2463500.0],["2016-03-18",60.4681,61.0469,60.0119,60.8835,5398200.0],["2016-03-21",60.7065,61.258,60.6792,61.0742,2170200.0],["2016-03-22",61.0265,61.8777,60.6247,61.3942,2171400.0],["2016-03-23",61.2444,61.2444,59.8417,60.0051,2012500.0],["2016-03-24",59.222,60.0051,58.9496,59.9642,2547300.0],["2016-03-28",59.8348,60.0119,59.2901,59.5761,2083500.0],["2016-03-29",59.1062,59.7395,58.5751,59.5352,1974600.0],["2016-03-30",60.0527,60.3387,59.2288,59.6646,1850900.0],["2016-03-31",59.4263,59.794,58.7045,58.9632,2810600.0],["2016-04-01",58.2891,58.5342,57.7988,58.3367,2639100.0],["2016-04-04",58.3572,59.0109,58.078,58.3776,1817400.0],["2016-04-05",57.935,58.3504,57.3426,57.7511,2126100.0],["2016-04-06",58.1189,58.3027,56.6957,57.8942,3172000.0],["2016-04-07",57.6081,57.8941,57.0838,57.5468,1751800.0],["2016-04-08",58.4253,59.1131,58.0644,58.6023,2741300.0],["2016-04-11",58.9019,59.1403,57.5809,57.5945,2158100.0],["2016-04-12",57.6558,58.6228,57.2404,58.5479,2587500.0],["2016-04-13",58.8883,59.3105,58.4253,59.2492,2089200.0],["2016-04-14",59.3173,59.6714,58.9496,59.1879,1735400.0],["2016-04-15",59.0109,59.0109,57.7784,57.7784,2723400.0],["2016-04-18",57.7784,58.3776,57.1383,58.3231,2454600.0],["2016-04-19",58.3708,58.9019,58.078,58.8475,1935800.0],["2016-04-20",58.5002,59.3854,57.7511,59.0313,2344300.0],["2016-04-21",59.1334,59.685,58.6159,59.5148,2270700.0],["2016-04-22",59.6782,60.2366,59.5012,59.9097,2038900.0],["2016-04-25",59.8553,60.0868,59.1675,59.8757,1730700.0],["2016-04-26",60.2298,60.5022,59.8008,60.1957,1654800.0],["2016-04-27",60.5022,60.8154,59.9302,60.5703,2451700.0],["2016-04-28",60.1685,60.6452,59.4739,59.7804,3039000.0],["2016-04-29",58.0235,58.5819,55.2589,55.9126,7296800.0],["2016-05-02",56.1373,56.1781,54.4622,55.9739,4486800.0],["2016-05-03",54.9524,55.1431,54.1013,54.4826,4397100.0],["2016-05-04",54.4077,54.7414,53.4475,54.0127,2996800.0],["2016-05-05",54.4894,55.0342,53.4135,53.8493,2830500.0],["2016-05-06",53.5974,54.5983,53.2977,53.468,3802800.0],["2016-05-09",53.4544,53.4748,52.3512,53.3318,3064600.0],["2016-05-10",53.6314,54.2647,53.5633,53.9651,2236500.0],["2016-05-11",53.9038,54.7209,53.5361,54.0604,2652200.0],["2016-05-12",54.4758,54.5439,53.0049,53.2841,2603500.0],["2016-05-13",53.2841,53.8902,53.0526,53.3454,3029400.0],["2016-05-16",53.6955,54.0937,52.9953,54.0113,3107000.0],["2016-05-17",53.9289,54.4369,53.572,53.7573,2235800.0],["2016-05-18",53.7436,54.5604,53.3523,53.6337,2508400.0],["2016-05-19",53.2356,53.517,52.6384,53.3042,2240900.0],["2016-05-20",53.6475,53.8603,53.1944,53.4758,2352300.0],["2016-05-23",53.2081,53.977,53.1326,53.4209,2498900.0],["2016-05-24",53.9564,54.9174,53.8809,54.7115,3454500.0],["2016-05-25",54.9792,55.24,54.5536,55.0066,2917400.0],["2016-05-26",55.2057,55.3293,54.3133,54.9449,3572100.0],["2016-05-27",54.9517,55.4666,54.7458,55.3499,2319000.0],["2016-05-31",55.5352,55.6588,54.8213,55.1645,5908500.0],["2016-06-01",54.8488,55.5764,54.4987,55.5009,3022500.0],["2016-06-02",55.3087,55.8991,55.2744,55.4872,2303700.0],["2016-06-03",55.3362,55.5284,54.4987,55.0066,2985100.0],["2016-06-06",55.3362,55.446,54.9723,55.4391,2185000.0],["2016-06-07",55.5146,56.002,55.2881,55.8235,2708400.0],["2016-06-08",56.002,56.5787,55.6107,56.5443,3595800.0],["2016-06-09",56.0501,56.2148,55.5215,55.6931,3298200.0],["2016-06-10",55.089,55.3705,54.6634,54.9655,2341400.0],["2016-06-13",54.7321,54.8762,54.0044,54.0937,3347700.0],["2016-06-14",53.977,54.4643,53.2905,54.1623,2638700.0],["2016-06-15",53.9769,54.8968,53.62,54.327,2321700.0],["2016-06-16",53.8671,54.6222,53.6131,54.5261,1867400.0],["2016-06-17",54.4643,54.5467,53.7367,53.8877,4086500.0],["2016-06-20",54.5948,55.0822,54.2035,54.2721,2748300.0],["2016-06-21",54.4369,54.6291,53.7024,54.4712,2331100.0],["2016-06-22",54.4849,55.1234,54.3339,54.6016,1842100.0],["2016-06-23",54.9312,55.5147,54.6428,55.5147,2097300.0],["2016-06-24",53.7436,54.7389,53.7436,53.9701,6031800.0],["2016-06-27",53.6749,53.9014,52.4461,52.7894,3474000.0],["2016-06-28",53.5445,54.0868,52.9061,54.0593,2479000.0],["2016-06-29",54.3751,54.9243,54.2859,54.7115,2348700.0],["2016-06-30",54.5055,54.5673,53.3454,54.4643,3505600.0],["2016-07-01",54.279,54.8556,54.2035,54.7664,2661000.0],["2016-07-05",54.2104,54.4506,53.1326,53.4964,3063900.0],["2016-07-06",53.0365,53.0845,51.3752,52.4255,5344900.0],["2016-07-07",52.5766,52.9267,50.5721,50.984,6056100.0],["2016-07-08",51.1693,51.8077,50.8398,51.3821,4058200.0],["2016-07-11",51.3821,51.8832,51.3203,51.6292,2704900.0],["2016-07-12",52.1647,52.9884,51.9793,52.4461,3309200.0],["2016-07-13",52.2265,52.5217,51.3615,52.3432,3586500.0],["2016-07-14",52.4187,52.7276,52.2127,52.5903,2901000.0],["2016-07-15",52.7962,52.7962,51.8283,51.9382,2977600.0],["2016-07-18",52.0137,52.2196,51.4851,51.9313,2418400.0],["2016-07-19",51.9862,52.1304,51.7047,51.9931,2018000.0],["2016-07-20",51.9931,52.1853,51.4851,51.7185,2144500.0],["2016-07-21",51.8627,52.2883,51.4508,51.5675,2631000.0],["2016-07-22",51.5675,51.7597,51.2174,51.7528,1688300.0],["2016-07-25",51.5057,51.5675,50.778,51.1213,3318200.0],["2016-07-26",51.1212,52.3775,51.0526,52.3294,2901700.0],["2016-07-27",52.4667,52.7688,51.6704,51.7597,3108500.0],["2016-07-28",51.9588,52.4324,51.5469,52.3432,4051900.0],["2016-07-29",51.7459,52.2814,50.675,52.2127,5548800.0],["2016-08-01",51.691,51.9175,50.8123,50.9771,3399600.0],["2016-08-02",51.1624,52.3981,51.1487,52.2745,4528300.0],["2016-08-03",52.5834,54.0525,52.3775,53.9975,4582400.0],["2016-08-04",53.7985,54.1143,53.0708,53.2287,2692900.0],["2016-08-05",53.3454,53.9632,53.2013,53.7367,1619100.0],["2016-08-08",54.1554,54.5879,53.874,53.9426,2327900.0],["2016-08-09",54.0662,54.0868,52.5697,52.6658,3052700.0],["2016-08-10",52.7825,53.4484,52.5148,52.8237,2228200.0],["2016-08-11",53.1463,53.8671,52.858,53.6543,1962200.0],["2016-08-12",53.8122,54.1623,53.5445,54.1005,2454500.0],["2016-08-15",54.3339,54.4026,53.6955,53.9495,2808000.0],["2016-08-16",54.0602,54.1502,53.7765,53.9633,1624800.0],["2016-08-17",54.0187,54.1225,53.4651,53.7765,2642600.0],["2016-08-18",53.9634,54.1018,53.4097,53.9426,3632100.0],["2016-08-19",53.7211,54.4547,53.6381,54.0118,2400300.0],["2016-08-22",53.645,53.7419,53.1468,53.2644,2252000.0],["2016-08-23",53.4028,54.1087,53.2575,53.8526,1724100.0],["2016-08-24",53.8388,54.1364,53.4236,53.7557,1655700.0],["2016-08-25",53.9011,54.9806,53.8595,54.7176,3666000.0],["2016-08-26",54.7384,55.1536,54.0948,54.4062,2061300.0],["2016-08-29",54.5723,54.8768,54.427,54.5862,1782300.0],["2016-08-30",54.5861,55.2159,54.5861,54.8976,1980800.0],["2016-08-31",54.773,54.9253,54.0533,54.2886,2648800.0],["2016-09-01",54.6208,54.6208,53.7419,54.1779,2165400.0],["2016-09-02",54.6484,54.69,54.3093,54.5792,1561100.0],["2016-09-06",54.863,54.9045,54.5031,54.7453,2729900.0],["2016-09-07",54.8353,55.3543,54.773,55.0775,3312500.0],["2016-09-08",55.2228,55.6795,54.9944,55.4166,2001800.0],["2016-09-09",54.9391,54.9529,53.8803,53.8803,2834200.0],["2016-09-12",53.6243,54.8145,53.4028,54.5585,2224700.0],["2016-09-13",53.9772,54.0118,53.3682,53.4582,4007800.0],["2016-09-14",53.3821,54.1364,53.1191,53.2644,3115100.0],["2016-09-15",53.5827,55.036,53.3544,54.7384,2875300.0],["2016-09-16",54.1986,54.8699,54.1363,54.7315,7599600.0],["2016-09-19",55.1951,55.9702,54.7937,55.6034,3205500.0],["2016-09-20",55.6034,55.6864,55.0706,55.0706,2218400.0],["2016-09-21",55.2367,55.4927,54.9252,55.4097,2133400.0],["2016-09-22",55.7072,56.1086,55.3681,55.382,1728500.0],["2016-09-23",55.1467,55.3266,54.7107,55.0706,2065100.0],["2016-09-26",55.209,55.5481,54.9391,54.9944,2351000.0],["2016-09-27",54.683,55.2366,54.6138,54.9529,2274600.0],["2016-09-28",55.1744,56.2677,54.8768,56.1847,2954500.0],["2016-09-29",56.0878,56.1847,54.5723,54.8629,4121800.0],["2016-09-30",55.3058,56.0255,55.0498,55.7418,2819900.0],["2016-10-03",55.6519,55.8941,55.2297,55.645,1702800.0],["2016-10-04",55.5965,56.2401,55.1813,55.2366,1985400.0],["2016-10-05",55.7695,56.337,55.6103,56.1155,2358100.0],["2016-10-06",56.1778,56.3992,55.3889,55.894,1828800.0],["2016-10-07",56.0532,56.1017,55.3612,55.6311,1614700.0],["2016-10-10",55.9563,56.3577,55.9148,56.2608,1338500.0],["2016-10-11",56.2193,56.2885,55.4858,55.7487,1581600.0],["2016-10-12",55.7487,55.7487,55.0221,55.2297,1664600.0],["2016-10-13",54.7938,54.9875,54.0187,54.773,2185300.0],["2016-10-14",55.1813,55.4442,54.8145,54.8837,1420800.0],["2016-10-17",54.8837,55.1674,54.4962,54.7661,2397000.0],["2016-10-18",55.1744,55.3543,54.8768,55.0775,1339300.0],["2016-10-19",55.2989,55.4373,54.9806,55.1328,1737400.0],["2016-10-20",54.946,55.3059,54.6069,55.1813,1407300.0],["2016-10-21",54.8145,55.6588,54.5308,55.6034,2070800.0],["2016-10-24",55.728,56.074,55.2713,55.7695,1490300.0],["2016-10-25",55.5619,56.1086,55.3197,55.8872,2263300.0],["2016-10-26",55.555,56.4062,55.4373,56.0947,2064900.0],["2016-10-27",56.1363,56.2331,55.2643,55.3543,2434400.0],["2016-10-28",54.8284,56.5792,54.6692,55.4512,2977400.0],["2016-10-31",55.4996,56.7383,55.3751,56.157,2819800.0],["2016-11-01",56.9874,57.5826,54.9944,55.5342,4350600.0],["2016-11-02",55.0152,55.2297,53.9841,54.2125,2958400.0],["2016-11-03",54.3855,55.2228,53.7419,54.7246,2530700.0],["2016-11-04",54.5861,55.0498,54.1571,54.3924,1568500.0],["2016-11-07",55.0982,55.5204,55.029,55.3128,2051400.0],["2016-11-08",55.1675,55.8664,55.0913,55.2851,1617300.0],["2016-11-09",54.8699,57.548,54.6208,57.0566,4490400.0],["2016-11-10",56.9805,57.9632,56.8767,57.4995,3188500.0],["2016-11-11",57.3681,57.4995,56.6553,56.8975,2185500.0],["2016-11-14",56.8975,57.7832,56.766,57.6864,2602400.0],["2016-11-15",58.1257,58.4185,57.526,58.3628,2991100.0],["2016-11-16",58.3279,58.4464,57.7212,57.8746,1601300.0],["2016-11-17",58.3767,58.9973,58.0838,58.4534,2294800.0],["2016-11-18",58.4952,58.6974,58.2442,58.3209,2220300.0],["2016-11-21",58.9066,59.2204,58.551,59.1716,2118400.0],["2016-11-22",59.2413,59.7085,58.6905,59.1855,2853900.0],["2016-11-23",59.1577,59.6876,58.9066,59.3111,2681300.0],["2016-11-25",59.1437,59.2134,58.9275,59.1925,972200.0],["2016-11-28",59.1298,59.2901,58.5859,58.6347,3389300.0],["2016-11-29",58.1257,58.2233,57.3865,57.4493,2150500.0],["2016-11-30",57.9444,58.4394,57.4075,57.9304,4999400.0],["2016-12-01",58.5161,59.827,58.293,59.2552,3535500.0],["2016-12-02",59.0949,59.7573,59.06,59.1855,2104400.0],["2016-12-05",59.5342,59.8898,59.1925,59.576,2811300.0],["2016-12-06",59.3599,59.5691,58.9624,59.2065,2564200.0],["2016-12-07",59.325,60.7335,59.2274,60.6708,2687000.0],["2016-12-08",60.7056,61.3402,60.608,61.1031,2240700.0],["2016-12-09",61.1449,61.1449,60.5662,60.7753,1513000.0],["2016-12-12",61.3611,61.6958,60.4755,60.873,1844200.0],["2016-12-13",61.1798,61.9677,60.8939,61.4796,1976900.0],["2016-12-14",61.117,61.4029,60.2106,60.2594,2667500.0],["2016-12-15",60.0502,60.7265,59.9177,60.364,2133800.0],["2016-12-16",60.5243,61.0543,60.343,60.9845,2295800.0],["2016-12-19",60.7963,60.9706,60.5592,60.7823,1516800.0],["2016-12-20",60.9287,61.0055,60.4337,60.6219,1483700.0],["2016-12-21",60.7405,60.8242,60.357,60.5104,1512600.0],["2016-12-22",60.4546,61.3123,60.2733,61.0543,1456700.0],["2016-12-23",60.859,61.2913,60.859,61.1658,948800.0],["2016-12-27",61.2704,61.4587,61.0891,61.1798,926600.0],["2016-12-28",61.1728,61.3332,60.6847,60.7475,1359800.0],["2016-12-29",60.6708,61.0055,60.2175,60.4198,1035700.0],["2016-12-30",60.4198,60.6987,59.9735,60.2524,1374800.0],["2017-01-03",60.8799,61.3053,60.4197,60.5174,2257900.0],["2017-01-04",60.7823,61.5424,60.7196,60.8451,2306900.0],["2017-01-05",60.8451,61.4447,60.4267,60.4825,2056300.0],["2017-01-06",60.5104,60.6429,59.4645,59.5481,1989400.0],["2017-01-09",59.2065,59.2065,58.3976,58.5859,2581900.0],["2017-01-10",58.5719,59.3947,58.286,58.4046,3697700.0],["2017-01-11",58.5092,59.6876,58.4325,59.1925,3543500.0],["2017-01-12",59.332,59.3529,58.2303,58.809,2169400.0],["2017-01-13",58.6138,58.6835,57.9235,58.0769,2242900.0],["2017-01-17",58.0211,59.0252,57.9305,58.2651,2379700.0],["2017-01-18",58.2372,58.9276,58.2233,58.6626,1967400.0],["2017-01-19",58.5371,58.6277,57.6515,57.8677,1929600.0],["2017-01-20",58.2163,58.5928,57.5818,57.9025,2068200.0],["2017-01-23",58.0699,58.1326,57.1913,57.3168,2033700.0],["2017-01-24",57.6236,58.8927,57.5609,58.7044,2398500.0],["2017-01-25",59.067,59.4714,58.8996,59.2692,1707900.0],["2017-01-26",59.3947,59.5063,58.5929,58.7393,1618200.0],["2017-01-27",58.5789,58.816,57.526,57.7143,2099300.0],["2017-01-30",57.526,57.7003,56.9612,57.4075,2375000.0],["2017-01-31",57.1774,57.4354,56.5847,56.9124,2740200.0],["2017-02-01",57.2541,57.4005,56.0338,56.3058,3030200.0],["2017-02-02",56.4313,56.6614,55.9432,56.515,3386800.0],["2017-02-03",56.1314,56.6195,54.96,55.7479,3672500.0],["2017-02-06",55.7828,55.9153,55.0855,55.1831,3016700.0],["2017-02-07",55.1552,55.1831,54.2557,54.7717,3255400.0],["2017-02-08",54.5625,55.0994,54.2557,54.9879,3042800.0],["2017-02-09",54.9879,55.5248,54.9879,55.2598,2596900.0],["2017-02-10",55.3784,55.7688,55.3505,55.6852,2030700.0],["2017-02-13",55.6852,55.8665,55.483,55.7131,2111900.0],["2017-02-14",55.7689,55.8525,55.1901,55.7689,2543900.0],["2017-02-15",55.5945,56.0547,55.5457,55.8386,2272800.0],["2017-02-16",55.944,56.0073,55.1006,55.1709,2939200.0],["2017-02-17",55.1639,55.691,55.0655,55.2834,2219200.0],["2017-02-21",55.5785,55.7964,55.3536,55.5434,2833700.0],["2017-02-22",55.5223,55.5223,54.9741,55.0866,2017500.0],["2017-02-23",55.5223,55.7683,55.0725,55.2482,1864600.0],["2017-02-24",55.0936,55.1639,54.6016,54.8406,2225500.0],["2017-02-27",54.9601,55.6558,54.8195,55.4239,2648400.0],["2017-02-28",55.3677,55.6207,54.8968,54.953,3243100.0],["2017-03-01",55.459,56.2462,55.438,55.7823,3204500.0],["2017-03-02",55.7191,55.7683,54.9319,55.0514,2550400.0],["2017-03-03",55.1709,55.5434,54.946,55.0585,1737700.0],["2017-03-06",54.9319,55.445,54.8265,55.3255,1848200.0],["2017-03-07",55.2482,55.3888,54.3908,54.454,2679200.0],["2017-03-08",54.5454,55.0374,54.208,54.2924,2817600.0],["2017-03-09",54.1307,54.3978,53.6106,54.0042,2684500.0],["2017-03-10",54.2432,55.5083,53.8285,55.4239,5038100.0],["2017-03-13",55.4591,55.8667,55.3185,55.5293,2178700.0],["2017-03-14",55.1709,55.3607,54.9319,55.1779,2343400.0],["2017-03-15",55.4801,56.4219,55.4801,56.3305,2411800.0],["2017-03-16",56.2673,56.2954,55.8175,56.0073,2474600.0],["2017-03-17",56.1267,56.2884,55.9651,56.183,2799600.0],["2017-03-20",56.1408,56.2181,55.5926,55.8105,2285400.0],["2017-03-21",55.8667,56.0705,55.0022,55.2412,4631300.0],["2017-03-22",55.0303,55.4801,54.707,55.4028,3026800.0],["2017-03-23",55.2201,55.6558,55.1217,55.1568,2211800.0],["2017-03-24",55.1147,55.2904,54.201,54.3064,2359700.0],["2017-03-27",54.0956,54.6719,53.8777,54.2924,2089300.0],["2017-03-28",54.4048,54.8968,54.1729,54.7633,2388500.0],["2017-03-29",54.686,55.1709,54.4962,55.0444,2282000.0],["2017-03-30",55.0866,55.4169,54.7773,55.2342,3241500.0],["2017-03-31",55.1639,55.8245,55.1076,55.6769,2744100.0],["2017-04-03",55.5855,55.6769,54.8195,55.0233,1711600.0],["2017-04-04",55.1709,55.206,54.5876,55.1217,1368100.0],["2017-04-05",55.3396,55.8597,54.4892,54.5173,2867200.0],["2017-04-06",54.5313,54.5735,53.8707,54.0323,3322400.0],["2017-04-07",54.0886,54.5805,53.7864,54.2221,2484300.0],["2017-04-10",54.4751,55.2763,54.4681,54.8546,2503900.0],["2017-04-11",54.6859,54.7984,54.2221,54.7351,2042900.0],["2017-04-12",54.9109,55.0022,54.2994,54.3837,2006100.0],["2017-04-13",54.2994,54.6016,53.7372,53.8848,2606600.0],["2017-04-17",53.8777,54.1237,53.8145,54.1237,1548800.0],["2017-04-18",53.8707,54.1097,53.1609,53.3647,2326300.0],["2017-04-19",53.3717,53.5193,52.8095,52.943,2511300.0],["2017-04-20",53.0625,53.6739,52.943,53.2382,1682300.0],["2017-04-21",53.1327,53.8285,53.1327,53.6599,2561100.0],["2017-04-24",54.201,54.5313,53.934,54.4751,2483300.0],["2017-04-25",54.5384,54.946,54.2924,54.8757,2632800.0],["2017-04-26",54.7703,55.445,54.5805,54.8968,2977500.0],["2017-04-27",54.8265,54.9109,54.0675,54.8546,3001200.0],["2017-04-28",55.944,56.8858,55.5715,55.9159,5260800.0],["2017-05-01",55.8878,56.4711,55.7472,55.9159,2632700.0],["2017-05-02",56.1759,56.2743,55.5645,55.705,2202900.0],["2017-05-03",55.4591,56.0494,55.3396,55.937,1946200.0],["2017-05-04",55.7332,55.7332,54.8195,54.9882,2163800.0],["2017-05-05",55.0514,55.8245,55.0444,55.7683,1764000.0],["2017-05-08",55.5715,56.0354,55.3747,55.9721,1867800.0],["2017-05-09",55.9018,56.3024,55.7894,55.944,1455800.0],["2017-05-10",56.0635,56.2532,55.8456,56.0494,1690500.0],["2017-05-11",56.1548,56.2392,55.6699,55.8878,1440400.0],["2017-05-12",55.8526,56.2111,55.7331,56.0775,1439900.0],["2017-05-15",56.4289,56.703,56.1056,56.3095,1725800.0],["2017-05-16",56.3236,56.3449,55.4587,55.6855,2011800.0],["2017-05-17",55.6855,55.8557,55.0403,55.0687,2208700.0],["2017-05-18",54.8631,55.2601,54.4589,54.9836,2534400.0],["2017-05-19",55.0616,55.6784,54.8418,55.4799,2293200.0],["2017-05-22",55.5224,55.8628,55.4515,55.6926,1386600.0],["2017-05-23",55.8344,55.8628,55.3665,55.4019,2977000.0],["2017-05-24",55.3807,55.7352,55.2389,55.5012,1424900.0],["2017-05-25",55.6643,55.9266,54.7496,54.8914,2765100.0],["2017-05-26",55.0403,55.2389,54.7,54.9056,2300400.0],["2017-05-30",54.7922,55.0758,54.466,54.5937,1920200.0],["2017-05-31",54.5228,54.7567,53.8847,53.9626,3842300.0],["2017-06-01",54.1541,54.388,53.8138,54.3242,2503800.0],["2017-06-02",54.0052,54.4589,53.7783,54.147,2150900.0],["2017-06-05",54.0194,54.7567,54.0194,54.4944,2251900.0],["2017-06-06",54.3739,54.6646,54.1115,54.622,1707200.0],["2017-06-07",54.3384,54.7071,54.1328,54.5653,2556000.0],["2017-06-08",54.5653,55.2601,54.4519,54.8773,2434700.0],["2017-06-09",54.8489,56.508,54.8064,56.4158,2832800.0],["2017-06-12",56.4158,57.061,56.4158,56.8696,2971200.0],["2017-06-13",56.9263,57.2382,56.6498,57.1673,1843100.0],["2017-06-14",57.139,57.1745,55.8344,55.8557,2810800.0],["2017-06-15",55.7352,56.2811,55.6784,56.0684,2157300.0],["2017-06-16",56.3165,57.4155,56.1606,57.3871,4870900.0],["2017-06-19",57.4226,57.7984,57.3233,57.5999,2757400.0],["2017-06-20",56.9334,57.1461,55.9479,56.4016,2299700.0],["2017-06-21",56.4016,56.5576,55.7493,55.9337,2073900.0],["2017-06-22",56.0259,56.3024,55.7494,55.9479,1016100.0],["2017-06-23",55.8841,56.983,55.8699,56.9121,2696600.0],["2017-06-26",56.9192,57.1815,56.7632,56.8908,1512900.0],["2017-06-27",56.9972,57.6424,56.8908,57.1036,1653900.0],["2017-06-28",57.4297,58.2309,57.4226,57.9898,2317500.0],["2017-06-29",58.2096,58.7201,57.9898,58.0465,2514000.0],["2017-06-30",58.3656,58.9257,58.082,58.6279,2458700.0],["2017-07-03",58.8265,59.4646,58.791,59.0888,1076900.0],["2017-07-05",59.025,59.025,58.2451,58.3727,1974200.0],["2017-07-06",58.4223,58.5641,57.9189,58.0607,1590800.0],["2017-07-07",58.082,58.7201,57.8197,58.5641,1710800.0],["2017-07-10",58.479,58.7555,58.3727,58.4648,1498700.0],["2017-07-11",58.3372,58.6705,58.0749,58.3939,1365400.0],["2017-07-12",58.7272,58.9186,58.0749,58.3089,1606000.0],["2017-07-13",58.0962,58.3159,57.5077,57.9402,2318400.0],["2017-07-14",58.0394,58.3869,57.8906,58.2805,1435800.0],["2017-07-17",58.082,58.2947,57.8835,58.004,1843700.0],["2017-07-18",58.2025,58.2309,57.7913,58.1103,1339100.0],["2017-07-19",58.1032,58.8052,58.0394,58.791,1666200.0],["2017-07-20",58.8264,58.9328,58.1316,58.3939,1167700.0],["2017-07-21",58.3585,59.0817,58.1245,58.7414,2190600.0],["2017-07-24",58.6279,58.8619,58.5074,58.5996,1417900.0],["2017-07-25",58.9966,60.0388,58.9966,59.8758,2335600.0],["2017-07-26",60.0459,60.0672,59.2873,59.344,1753700.0],["2017-07-27",59.2235,60.2161,59.0888,59.9183,2188400.0],["2017-07-28",59.7269,60.0176,59.1951,59.3086,2169400.0],["2017-07-31",59.4716,59.8332,59.3795,59.3795,3641500.0],["2017-08-01",59.5851,60.84,59.5567,60.7124,2696700.0],["2017-08-02",60.5848,61.8965,60.5352,61.4498,2952400.0],["2017-08-03",61.5207,61.7688,60.684,60.7266,2430100.0],["2017-08-04",60.7549,61.1094,60.6769,60.6911,2087500.0],["2017-08-07",60.6415,60.684,60.1806,60.3154,2187200.0],["2017-08-08",60.1523,60.4855,59.9325,60.2799,1848000.0],["2017-08-09",60.2657,60.6628,59.7836,59.9041,2297100.0],["2017-08-10",59.8545,60.0885,59.188,59.3015,1850500.0],["2017-08-11",58.9115,59.4149,58.8193,59.1597,1858200.0],["2017-08-14",59.2731,59.7694,59.1597,59.4716,1758700.0],["2017-08-15",59.3795,59.6134,59.0179,59.3298,1907600.0],["2017-08-16",59.5658,59.6873,59.1725,59.3656,2138400.0],["2017-08-17",59.1082,59.3513,57.8355,57.8355,2359100.0],["2017-08-18",57.7712,58.7507,57.7211,58.3146,2288900.0],["2017-08-21",58.2073,58.6578,58.0143,58.5577,1686900.0],["2017-08-22",58.7149,59.0581,58.622,58.7936,1709100.0],["2017-08-23",58.6077,59.0939,58.5433,58.8865,1159800.0],["2017-08-24",58.672,60.3523,58.672,59.9662,2463200.0],["2017-08-25",60.2736,60.6597,59.6087,59.6444,1778600.0],["2017-08-28",60.1378,60.4881,59.7159,59.8089,2285600.0],["2017-08-29",59.7016,60.052,59.5229,59.7016,1696800.0],["2017-08-30",59.7016,59.8732,59.3084,59.7731,1853600.0],["2017-08-31",60.0377,60.0449,59.43,59.9233,2446000.0],["2017-09-01",59.9662,60.4953,59.48,60.3666,2048800.0],["2017-09-05",60.2879,60.3451,59.101,59.5157,2491400.0],["2017-09-06",59.8017,60.0234,59.4728,59.6015,1885900.0],["2017-09-07",59.6873,60.2021,59.4228,60.0877,1853200.0],["2017-09-08",60.0806,60.8528,60.0305,60.5596,1936700.0],["2017-09-11",60.7026,61.0744,60.3666,60.91,1508900.0],["2017-09-12",60.9171,61.3747,60.8313,61.2961,1567300.0],["2017-09-13",61.4105,61.818,61.1459,61.7394,1748100.0],["2017-09-14",61.6178,62.0325,61.4533,61.6607,2002600.0],["2017-09-15",61.7036,62.7904,61.6965,62.6832,4363600.0],["2017-09-18",62.6402,63.1693,62.5616,63.1407,1815900.0],["2017-09-19",63.1836,63.8557,62.9334,63.6984,1928600.0],["2017-09-20",63.6555,63.9987,63.4696,63.6841,2279000.0],["2017-09-21",63.5626,64.1417,63.4911,63.7342,2035700.0],["2017-09-22",63.7342,64.4206,63.6484,64.2704,2036600.0],["2017-09-25",64.3276,65.4215,64.2418,65.0712,2039700.0],["2017-09-26",65.1713,65.5502,64.9997,65.3143,1986500.0],["2017-09-27",65.3429,65.8362,64.7638,65.636,2468200.0],["2017-09-28",65.7648,65.9149,65.2714,65.6289,2197400.0],["2017-09-29",65.5359,65.8362,65.3143,65.5002,1947300.0],["2017-10-02",65.3215,66.2581,65.2142,66.0508,1929500.0],["2017-10-03",67.066,67.7024,66.6728,66.9445,2606100.0],["2017-10-04",66.7729,67.0017,66.3224,66.8015,2214300.0],["2017-10-05",66.873,67.2948,66.5656,66.73,2046000.0],["2017-10-06",66.3296,66.73,66.0722,66.3653,1769400.0],["2017-10-09",66.8158,67.0374,66.5227,66.7228,1238700.0],["2017-10-10",66.9659,67.209,66.7228,66.8301,1109900.0],["2017-10-11",66.8301,67.1733,66.4368,66.9802,1644300.0],["2017-10-12",66.8158,67.5379,66.73,67.4521,1692800.0],["2017-10-13",67.7024,67.924,67.3663,67.5165,1608600.0],["2017-10-16",66.8515,67.0589,64.8496,64.9711,3563000.0],["2017-10-17",64.8424,65.1356,64.6351,64.7995,2398400.0],["2017-10-18",64.8781,64.9782,64.2776,64.5206,1942200.0],["2017-10-19",64.1417,64.7638,63.82,64.6279,1899800.0],["2017-10-20",64.9139,65.0855,64.6279,64.9211,2109800.0],["2017-10-23",64.9854,65.6075,64.8496,65.2357,2036000.0],["2017-10-24",65.2643,65.7004,64.8281,65.6575,1425700.0],["2017-10-25",65.6503,66.0293,65.2285,65.5717,2187400.0],["2017-10-26",65.4287,65.779,64.9211,65.1927,1683300.0],["2017-10-27",65.0998,65.8362,64.4921,65.7719,2082900.0],["2017-10-30",65.4788,66.0078,65.0569,65.0784,1922900.0],["2017-10-31",65.0212,65.3787,64.5564,65.1213,1442200.0],["2017-11-01",65.0855,66.2438,65.0069,65.9935,2152200.0],["2017-11-02",65.9292,66.923,65.7147,66.8229,1822800.0],["2017-11-03",66.73,67.5093,66.5369,66.9087,1868100.0],["2017-11-06",66.9159,67.8883,66.7014,67.5165,1927100.0],["2017-11-07",67.6881,67.8311,67.1733,67.6166,1370900.0],["2017-11-08",67.5808,67.6881,67.2233,67.6023,2035400.0],["2017-11-09",66.9302,67.6595,66.9302,67.5093,1532600.0],["2017-11-10",67.4307,67.5737,66.7229,66.966,1347800.0],["2017-11-13",66.9659,67.3592,66.637,66.7228,1264000.0],["2017-11-14",66.2009,66.7729,66.0579,66.3725,1774800.0],["2017-11-15",65.9221,66.537,65.3858,66.1866,1766000.0],["2017-11-16",66.2802,66.8134,65.9488,66.6116,2197900.0],["2017-11-17",66.4532,67.1376,66.2587,66.7486,1340700.0],["2017-11-20",66.6332,66.9862,66.3883,66.7269,919600.0],["2017-11-21",66.9503,67.7499,66.8998,67.4474,1509100.0],["2017-11-22",67.4834,67.6923,66.7846,67.2096,1414100.0],["2017-11-24",67.2384,67.6203,67.2096,67.4618,605700.0],["2017-11-27",67.3897,67.4618,66.6765,66.8638,2066200.0],["2017-11-28",67.3321,67.8796,66.8854,67.7571,1584200.0],["2017-11-29",67.7571,68.4704,67.7571,68.3767,2004100.0],["2017-11-30",68.4416,70.3795,68.3839,70.2859,3332600.0],["2017-12-01",70.5885,70.7181,68.6937,70.2931,2329600.0],["2017-12-04",69.8752,71.5755,69.8752,70.2643,1953800.0],["2017-12-05",70.4228,71.5755,70.2715,70.7974,1820200.0],["2017-12-06",70.6893,71.0495,70.0914,70.3075,1612400.0],["2017-12-07",70.2426,70.8118,70.113,70.502,1485700.0],["2017-12-08",70.9775,71.9501,70.7469,71.7195,2360000.0],["2017-12-11",71.5899,72.2239,71.5899,71.842,1299500.0],["2017-12-12",71.9573,72.1374,71.3233,71.3737,1670400.0],["2017-12-13",71.5611,72.3247,71.3161,72.0365,1912700.0],["2017-12-14",71.9357,72.3751,71.7195,71.7195,1455900.0],["2017-12-15",72.0438,72.3391,71.7412,71.9861,2957300.0],["2017-12-18",71.9861,72.3463,71.806,72.0293,1833000.0],["2017-12-19",72.0726,72.1446,71.3738,71.4242,1552300.0],["2017-12-20",71.7916,72.7498,71.4818,72.5625,2223100.0],["2017-12-21",72.5264,72.6489,71.9789,72.1014,2359900.0],["2017-12-22",72.5121,72.9659,72.2671,72.685,1092600.0],["2017-12-26",72.865,73.3477,72.6633,73.2253,900400.0],["2017-12-27",73.3477,73.7944,72.9587,73.5278,1226000.0],["2017-12-28",73.5567,73.5999,73.0668,73.4558,1258300.0],["2017-12-29",73.6647,73.6935,72.8722,72.8722,1267600.0],["2018-01-02",73.2397,73.3622,72.8146,73.3045,1222300.0],["2018-01-03",73.0884,74.061,73.0596,73.7944,1351700.0],["2018-01-04",73.7728,74.0033,73.3549,73.5927,1110600.0],["2018-01-05",73.6287,73.7368,73.2253,73.5999,1752500.0],["2018-01-08",73.8448,73.8448,73.0956,73.5278,1236500.0],["2018-01-09",73.4126,73.6647,73.0307,73.2829,1537000.0],["2018-01-10",73.427,73.78,72.9803,73.5423,977500.0],["2018-01-11",73.9313,73.9313,73.1316,73.7512,1358600.0],["2018-01-12",73.8737,75.7108,73.8449,75.6243,1849300.0],["2018-01-16",75.3145,75.5667,74.3275,74.5653,2601200.0],["2018-01-17",74.8895,77.022,74.803,76.4817,2333400.0],["2018-01-18",76.6762,76.6762,75.3218,75.8549,1514000.0],["2018-01-19",76.0278,76.1142,75.5163,76.0998,1657500.0],["2018-01-22",76.071,76.9571,75.9269,76.8419,1348000.0],["2018-01-23",77.0148,77.3318,76.7698,77.0148,1436500.0],["2018-01-24",77.2453,77.4254,74.7814,75.3794,1945300.0],["2018-01-25",75.6531,75.8837,74.9039,75.048,1864000.0],["2018-01-26",75.3722,77.0292,75.3001,76.7914,2645100.0],["2018-01-29",76.4528,76.6834,74.8895,75.1056,2563500.0],["2018-01-30",74.2411,74.7022,73.4054,73.6863,2049800.0],["2018-01-31",73.9169,74.169,73.2253,73.7728,3388700.0],["2018-02-01",73.7224,74.1979,71.806,72.6633,3243600.0],["2018-02-02",72.8363,72.8363,69.2197,69.8897,4492300.0],["2018-02-05",69.0323,71.7339,67.3969,68.5928,4252500.0],["2018-02-06",66.9142,69.8824,66.7845,69.796,2894200.0],["2018-02-07",69.7528,70.6677,68.8666,68.881,2199700.0],["2018-02-08",68.7946,68.8162,66.5756,66.5973,2621100.0],["2018-02-09",67.0871,67.8148,64.2198,66.7125,2679300.0],["2018-02-12",67.3321,68.2759,66.7197,67.4257,1809000.0],["2018-02-13",67.1736,67.9301,66.9719,67.5482,1441200.0],["2018-02-14",67.2817,67.5842,65.7904,67.2384,4091300.0],["2018-02-15",67.7067,68.0093,66.0065,66.835,2639600.0],["2018-02-16",66.6245,67.452,66.022,66.7769,2220500.0],["2018-02-20",66.7479,67.2052,65.5211,66.051,2957100.0],["2018-02-21",66.1018,66.443,65.0129,65.0275,2256700.0],["2018-02-22",65.4049,66.2034,65.0347,65.4267,2905600.0],["2018-02-23",65.7606,66.6825,65.4122,66.6608,2922000.0],["2018-02-26",67.2342,67.677,66.7551,67.1616,3391100.0],["2018-02-27",67.3431,68.0545,66.8567,66.8713,3183100.0],["2018-02-28",67.4738,67.5391,65.5792,65.6009,3233800.0],["2018-03-01",65.7243,66.7261,64.9694,65.9639,3431900.0],["2018-03-02",65.3832,66.5228,65.1799,66.3269,1903800.0],["2018-03-05",66.0728,67.6698,65.8187,67.5536,2953300.0],["2018-03-06",67.9093,68.461,67.3286,68.1852,2056500.0],["2018-03-07",67.5319,68.991,67.5246,68.3957,1791400.0],["2018-03-08",68.403,69.1289,67.9093,69.0998,2101300.0],["2018-03-09",69.6878,69.8984,69.2741,69.6225,1776400.0],["2018-03-12",69.4773,69.8693,68.8821,68.9547,1310600.0],["2018-03-13",69.0418,69.7749,68.3158,68.6352,1735500.0],["2018-03-14",68.8458,69.1869,68.2433,68.3884,1607800.0],["2018-03-15",68.7006,69.0926,67.6916,68.5699,2688200.0],["2018-03-16",68.6788,69.7023,68.657,69.5354,3193400.0],["2018-03-19",69.0636,69.2886,68.1562,68.5264,1778400.0],["2018-03-20",68.7296,69.6152,68.657,69.0345,2011800.0],["2018-03-21",69.2087,70.3992,69.1071,69.7967,1623300.0],["2018-03-22",69.1289,69.8475,68.599,68.7441,1401500.0],["2018-03-23",69.049,69.8112,67.5682,67.7932,1743600.0],["2018-03-26",68.7659,69.7677,68.2287,69.6878,1618800.0],["2018-03-27",69.9274,70.6243,69.0563,69.4773,1533100.0],["2018-03-28",69.5209,70.1016,68.3884,68.4756,2399200.0],["2018-03-29",68.9111,70.0508,68.8676,69.6298,1553000.0],["2018-04-02",69.5644,69.8403,67.7859,68.9256,1677600.0],["2018-04-03",69.2523,69.9056,68.8022,69.8185,1511100.0],["2018-04-04",68.9547,69.8548,67.2778,69.6806,2492100.0],["2018-04-05",70.2323,71.3284,69.8766,70.9727,1856800.0],["2018-04-06",70.7477,71.0598,69.6298,70.392,2596300.0],["2018-04-09",70.6533,71.6405,70.4137,70.9509,1401200.0],["2018-04-10",71.9454,73.2158,71.7712,72.773,1825300.0],["2018-04-11",72.5552,74.7112,72.5552,74.4426,2247500.0],["2018-04-12",74.6095,74.9725,73.9707,74.5006,2031600.0],["2018-04-13",74.9725,75.6331,74.5587,75.3064,1496600.0],["2018-04-16",75.6912,77.8471,75.6186,77.5422,2142000.0],["2018-04-17",77.9197,78.6093,77.2664,78.2972,2087300.0],["2018-04-18",78.6456,79.916,78.6239,79.0449,2488400.0],["2018-04-19",79.1683,80.4677,78.544,80.3152,3075300.0],["2018-04-20",80.1483,80.8016,79.6547,80.5693,3155400.0],["2018-04-23",80.5621,80.9178,79.6982,80.9032,1958600.0],["2018-04-24",81.2662,82.2244,78.9868,79.2917,3092900.0],["2018-04-25",78.8126,79.8797,78.0504,79.6982,2043200.0],["2018-04-26",80.0249,81.9485,79.5022,81.6799,2819500.0],["2018-04-27",80.4023,81.2807,79.6329,80.8234,2062800.0],["2018-04-30",81.2154,82.2607,80.7145,80.8016,3310300.0],["2018-05-01",81.0629,81.2952,80.0902,81.1936,3783500.0],["2018-05-02",80.896,83.8214,80.8306,83.1318,3452700.0],["2018-05-03",82.8269,83.923,81.9776,83.9085,3096500.0],["2018-05-04",83.9884,84.061,83.0737,83.923,2526400.0],["2018-05-07",84.1698,85.6507,83.7125,83.7778,2631500.0],["2018-05-08",83.7706,84.4675,82.5293,84.3876,3056800.0],["2018-05-09",84.932,86.0862,84.6126,85.295,3148100.0],["2018-05-10",85.7668,85.9411,85.0627,85.6289,1969600.0],["2018-05-11",85.7523,85.9919,85.2006,85.4837,1851400.0],["2018-05-14",85.8394,86.5,85.5636,85.8685,2355200.0],["2018-05-15",85.658,86.1806,85.2805,85.8903,1921700.0],["2018-05-16",85.5999,85.8394,84.3078,85.7741,2034300.0],["2018-05-17",86.2169,88.8375,85.8395,88.4673,3571800.0],["2018-05-18",88.5403,88.6645,87.415,87.9265,3423500.0],["2018-05-21",88.4161,88.8546,87.9339,88.7376,2065000.0],["2018-05-22",88.7595,88.9349,86.0559,86.772,2780600.0],["2018-05-23",86.2167,87.2762,85.7198,86.9182,2507700.0],["2018-05-24",86.224,87.5027,85.7782,86.8231,1630700.0],["2018-05-25",85.464,85.7198,83.5934,84.4702,1941700.0],["2018-05-29",85.0256,86.3409,84.5433,85.3544,2961500.0],["2018-05-30",86.3994,87.51,85.7563,87.0862,3583000.0],["2018-05-31",87.0935,87.9046,85.0767,85.1206,5907100.0],["2018-06-01",85.7782,87.0789,85.3106,86.9547,2757000.0],["2018-06-04",87.247,88.27,86.6551,87.1008,2979100.0],["2018-06-05",86.9547,87.2981,85.9682,86.8305,2369800.0],["2018-06-06",86.7939,87.057,84.916,85.2375,2413000.0],["2018-06-07",85.7052,86.129,85.1352,85.8148,2478300.0],["2018-06-08",85.5809,85.7855,84.9452,85.3763,2220600.0],["2018-06-11",85.4494,86.0778,84.726,85.5079,2225200.0],["2018-06-12",85.2741,85.464,84.2584,84.4337,2471100.0],["2018-06-13",84.4337,85.1206,83.1842,84.5799,2973000.0],["2018-06-14",85.2083,85.4933,84.2876,84.4337,2464100.0],["2018-06-15",84.1195,84.8137,83.1842,83.5203,3483900.0],["2018-06-18",83.4838,84.6091,83.2573,83.988,2654200.0],["2018-06-19",83.0673,84.1487,82.8627,83.7249,1997000.0],["2018-06-20",84.1561,84.1999,82.775,83.7322,2317000.0],["2018-06-21",83.2865,83.6665,81.0871,81.4378,2481200.0],["2018-06-22",82.87,83.6592,81.7082,81.8543,2965800.0],["2018-06-25",81.7959,81.8397,80.1737,80.7071,1799800.0],["2018-06-26",80.9555,81.8324,80.8532,80.9701,1878400.0],["2018-06-27",81.3794,82.1831,80.7144,80.8971,1831700.0],["2018-06-28",80.9336,81.9858,80.3125,81.6497,1723200.0],["2018-06-29",82.037,82.9285,81.8982,82.0662,1928000.0],["2018-07-02",81.657,82.0005,80.4806,80.824,2516500.0],["2018-07-03",81.7739,81.9785,80.4367,80.7509,1248900.0],["2018-07-05",81.5328,81.6351,80.0933,80.4879,2070800.0],["2018-07-06",80.1591,81.7009,79.6987,81.2405,1561300.0],["2018-07-09",81.5109,82.5558,81.3794,82.2708,1608800.0],["2018-07-10",82.6069,83.7468,82.4389,82.7092,1867900.0],["2018-07-11",82.227,82.3366,80.4952,80.8605,1433500.0],["2018-07-12",81.1894,81.5109,80.1883,81.2113,1249300.0],["2018-07-13",81.109,82.0881,80.9994,81.7008,1563300.0],["2018-07-16",81.5401,82.0224,81.2551,81.3428,1795100.0],["2018-07-17",81.1894,81.5328,80.5171,81.1528,2062000.0],["2018-07-18",80.9336,81.467,80.1444,81.0359,2561700.0],["2018-07-19",81.0798,81.467,80.7071,81.0359,2333100.0],["2018-07-20",80.9994,81.2697,80.6048,80.6413,2334800.0],["2018-07-23",81.1309,81.3794,80.4513,80.6998,1568000.0],["2018-07-24",81.0286,81.8324,80.7144,81.2697,2163000.0],["2018-07-25",81.5109,82.2708,81.204,82.0954,1671100.0],["2018-07-26",82.1904,84.8722,82.1904,84.7625,3212100.0],["2018-07-27",86.0705,87.9484,85.3252,86.8012,3715600.0],["2018-07-30",87.3712,89.6656,87.3712,89.2564,3985900.0],["2018-07-31",89.5853,90.5206,89.4464,90.126,3831100.0],["2018-08-01",89.5487,90.5498,89.0372,89.8848,2679300.0],["2018-08-02",89.2053,89.651,88.27,89.1833,2627000.0],["2018-08-03",89.1395,89.4537,87.985,88.8984,1692000.0],["2018-08-06",88.9422,89.8995,88.438,89.5414,1542600.0],["2018-08-07",89.8702,90.5863,89.4391,89.6729,2058100.0],["2018-08-08",89.4683,89.9433,89.081,89.8629,1411600.0],["2018-08-09",89.9433,90.2283,89.0664,89.2784,1897600.0],["2018-08-10",88.9495,89.6948,88.9349,89.5779,1847400.0],["2018-08-13",89.7679,90.2063,88.7814,88.8326,1989100.0],["2018-08-14",89.0957,89.1468,87.7804,88.3723,2703100.0],["2018-08-15",87.7511,87.7511,84.2291,84.3095,3985400.0],["2018-08-16",84.5945,84.7479,83.9149,83.988,2747800.0],["2018-08-17",84.273,84.558,83.7322,84.3534,1774000.0],["2018-08-20",84.3901,85.9574,84.1768,85.4129,2461600.0],["2018-08-21",85.7808,86.6785,85.1922,85.7293,2479700.0],["2018-08-22",86.1119,86.8036,85.8323,86.1046,3889800.0],["2018-08-23",86.0383,87.1273,85.5674,87.0979,2062700.0],["2018-08-24",87.2745,88.3047,87.0832,87.7454,2959200.0],["2018-08-27",88.106,88.5695,87.8705,88.3194,2328800.0],["2018-08-28",88.4812,89.4378,88.025,88.1133,2237200.0],["2018-08-29",88.3341,89.0405,87.7381,88.621,1956700.0],["2018-08-30",88.8491,88.9522,87.223,87.9662,1847300.0],["2018-08-31",87.4953,87.8705,86.1708,87.201,2575200.0],["2018-09-04",87.2745,88.4739,87.0243,87.5321,2477400.0],["2018-09-05",87.3113,87.3113,86.0972,86.8183,2324700.0],["2018-09-06",86.4798,87.4879,85.7808,85.8691,1943500.0],["2018-09-07",85.4644,85.5086,83.4556,84.1032,3032400.0],["2018-09-10",84.3607,84.6182,83.8015,83.8456,2543800.0],["2018-09-11",82.4991,83.2938,82.1018,82.8155,3772500.0],["2018-09-12",83.3453,84.2135,82.1606,82.5285,3762800.0],["2018-09-13",82.7346,83.4336,82.065,83.1613,3368500.0],["2018-09-14",83.1245,83.956,83.1245,83.5881,2774300.0],["2018-09-17",83.6249,83.8971,82.9553,83.0068,2773400.0],["2018-09-18",83.4483,83.9266,83.1687,83.3673,2521000.0],["2018-09-19",83.2349,83.2349,80.3579,80.4683,2934800.0],["2018-09-20",80.8362,81.5646,80.093,81.182,3175700.0],["2018-09-21",80.8582,82.374,80.7258,82.1606,5963200.0],["2018-09-24",82.558,83.8015,82.1827,83.4851,2757500.0],["2018-09-25",83.8751,85.2805,83.7426,84.5299,2819800.0],["2018-09-26",84.5594,84.6477,83.2717,83.8015,2692800.0],["2018-09-27",84.0664,84.5079,83.0289,83.0583,1943900.0],["2018-09-28",82.4108,83.6102,82.1018,82.9406,2540000.0],["2018-10-01",83.3306,84.5667,83.3306,84.2356,2021600.0],["2018-10-02",84.3533,84.839,82.9553,84.3901,2884700.0],["2018-10-03",84.6918,87.2524,84.3092,87.1715,3310000.0],["2018-10-04",87.0832,87.4585,85.8765,86.6049,2576400.0],["2018-10-05",86.8109,87.3996,86.1929,87.0979,2572200.0],["2018-10-08",86.7521,87.1715,86.1414,86.9287,2306300.0],["2018-10-09",86.8919,87.6645,86.1708,86.5902,2263600.0],["2018-10-10",86.6417,86.8993,83.1025,83.1834,2576500.0],["2018-10-11",82.7787,82.8523,80.3211,80.5418,3565200.0],["2018-10-12",81.5793,81.9178,79.394,80.5418,3078200.0],["2018-10-15",80.5345,80.5786,78.8789,78.8863,2670600.0],["2018-10-16",79.6074,80.8877,79.4308,80.8362,2644000.0],["2018-10-17",80.895,81.4175,79.7766,80.0415,2214700.0],["2018-10-18",79.4749,81.0054,79.2542,80.2917,1841100.0],["2018-10-19",77.7163,78.6287,75.1116,75.6193,4013500.0],["2018-10-22",75.9798,76.3772,74.3905,75.8989,4927100.0],["2018-10-23",74.3831,74.6039,72.058,73.4339,3292200.0],["2018-10-24",73.5737,73.5737,69.9388,70.1228,3379100.0],["2018-10-25",71.197,73.3309,71.0499,72.47,4015800.0],["2018-10-26",74.648,76.3698,70.1228,73.1764,5267700.0],["2018-10-29",73.7356,75.0747,71.587,72.4921,2752000.0],["2018-10-30",73.1249,75.2367,73.1175,75.0968,2554400.0],["2018-10-31",75.8768,76.9658,75.3544,75.6561,2688200.0],["2018-11-01",75.5236,76.046,74.4641,75.4206,2147700.0],["2018-11-02",75.8253,76.2079,72.4994,72.8526,2726700.0],["2018-11-05",73.7282,74.4273,73.3162,73.9637,2226600.0],["2018-11-06",73.9637,74.2875,73.2867,74.2286,2185200.0],["2018-11-07",75.1851,76.1417,74.5965,75.8768,4212300.0],["2018-11-08",75.5972,75.84,72.0285,72.6024,2989400.0],["2018-11-09",71.9917,73.8313,71.587,73.3898,2096700.0],["2018-11-12",73.868,74.2654,71.7563,71.8666,1677300.0],["2018-11-13",71.587,72.286,69.6592,69.7549,2990200.0],["2018-11-14",70.991,71.7857,69.4237,70.3435,2933400.0],["2018-11-15",69.902,70.9322,69.5856,70.8071,2618000.0],["2018-11-16",71.4452,72.5507,71.1113,71.6826,3468800.0],["2018-11-19",71.3265,71.6826,69.5383,70.4138,1987200.0],["2018-11-20",69.3454,70.0726,68.3215,68.6628,4553500.0],["2018-11-21",69.145,70.1022,68.2769,69.4864,2447400.0],["2018-11-23",68.0321,68.2547,66.0287,66.0361,2169900.0],["2018-11-26",67.0675,68.4031,66.9488,68.314,3324200.0],["2018-11-27",68.0395,68.2101,67.3049,67.713,2675900.0],["2018-11-28",68.1285,68.8037,66.7781,68.7295,3525700.0],["2018-11-29",69.004,69.6199,68.5292,68.7666,2290800.0],["2018-11-30",68.4401,69.4567,67.9504,69.3899,4393700.0],["2018-12-03",69.6199,71.1929,67.1566,68.3289,5780700.0],["2018-12-04",68.7295,69.6347,67.6908,67.8169,3191800.0],["2018-12-06",66.6297,68.7666,66.0881,68.7073,4165300.0],["2018-12-07",69.2934,70.4955,66.6891,67.0378,3880700.0],["2018-12-10",66.4071,67.1268,64.2702,65.9174,2610800.0],["2018-12-11",66.5407,67.2382,64.8638,65.6058,2535900.0],["2018-12-12",66.6594,67.4311,66.0139,66.2216,2570700.0],["2018-12-13",66.192,66.6742,65.0122,65.91,3040700.0],["2018-12-14",65.5316,66.8375,64.1589,64.426,2867100.0],["2018-12-17",64.4186,64.5522,62.9718,63.7063,4396800.0],["2018-12-18",64.0402,64.708,62.5414,62.8679,2708700.0],["2018-12-19",63.2686,65.4426,62.445,63.187,3893400.0],["2018-12-20",62.6082,64.1367,61.0946,61.421,4929700.0],["2018-12-21",61.1836,62.3263,60.5752,61.1242,5015200.0],["2018-12-24",60.5381,60.6568,58.2008,58.2454,2322100.0],["2018-12-26",58.6238,62.5117,58.5644,62.4746,3493300.0],["2018-12-27",61.5472,63.7138,61.3617,63.6767,2737800.0],["2018-12-28",63.9957,64.4631,62.675,63.0385,2248900.0],["2018-12-31",63.3873,64.0031,62.7789,63.9215,2580600.0],["2019-01-02",63.3057,65.6206,63.0682,65.3832,3147800.0],["2019-01-03",65.4277,65.6355,63.1424,64.478,3182000.0],["2019-01-04",65.628,67.6314,65.257,67.4014,3307200.0],["2019-01-07",67.2307,68.6034,66.4516,67.8688,3474000.0],["2019-01-08",68.4772,68.685,66.9042,67.8095,2357300.0],["2019-01-09",68.4847,68.6998,67.0156,68.2547,2588600.0],["2019-01-10",68.0766,68.9966,67.0527,68.9595,2323700.0],["2019-01-11",68.4476,69.516,68.1656,68.774,2102600.0],["2019-01-14",68.1063,69.1154,67.7575,68.8779,2178600.0],["2019-01-15",69.3454,69.5457,68.2176,68.596,1953500.0],["2019-01-16",68.3511,69.2786,68.1582,68.9967,2316100.0],["2019-01-17",68.6627,69.8425,68.4921,69.3157,3069200.0],["2019-01-18",69.9835,71.0519,68.9299,70.7106,4014900.0],["2019-01-22",70.1986,70.7848,68.8705,69.0041,4733500.0],["2019-01-23",69.2192,69.5902,68.4179,68.7295,2542400.0],["2019-01-24",68.6331,69.0263,67.7649,67.7649,3194000.0],["2019-01-25",68.4476,69.4641,67.9727,69.0189,2044800.0],["2019-01-28",68.2621,69.0412,68.1953,68.6331,2349500.0],["2019-01-29",68.8037,69.516,68.1805,69.2637,2056500.0],["2019-01-30",69.7757,70.6735,69.4863,70.1393,3093300.0],["2019-01-31",71.3042,71.6752,70.54,70.7922,4044500.0],["2019-02-01",70.9109,71.1929,69.3083,69.9018,2618100.0],["2019-02-04",69.5976,70.3099,69.1599,70.3099,2758500.0],["2019-02-05",70.3099,70.8887,70.0428,70.6141,2849300.0],["2019-02-06",70.2283,70.8145,69.9983,70.0577,3127800.0],["2019-02-07",70.0503,70.6438,67.7872,68.0692,5291500.0],["2019-02-08",70.4286,70.6141,68.0543,69.3899,4248400.0],["2019-02-11",68.9966,70.7477,68.9076,69.9167,4229500.0],["2019-02-12",70.6735,70.8516,69.6792,69.746,2486000.0],["2019-02-13",69.9464,71.4748,69.8128,71.319,2627100.0],["2019-02-14",70.9109,71.4006,70.5548,70.9703,2701500.0],["2019-02-15",71.8308,72.3919,71.2397,71.8233,2647300.0],["2019-02-19",71.4118,72.5491,71.3744,72.392,2108000.0],["2019-02-20",72.392,73.4245,71.8832,72.9157,3586900.0],["2019-02-21",72.7885,73.5293,72.1301,72.4368,2054000.0],["2019-02-22",73.1626,73.4021,72.579,72.8484,2102500.0],["2019-02-25",72.6912,73.1028,72.5865,72.796,1661000.0],["2019-02-26",72.8259,73.5442,72.7137,73.2075,2274400.0],["2019-02-27",73.4021,73.9558,72.8259,73.0579,1881900.0],["2019-02-28",73.2749,73.3721,71.7859,72.1001,2351200.0],["2019-03-01",72.4443,73.2225,72.175,72.9382,2879000.0],["2019-03-04",73.634,73.634,71.5689,72.7885,2386200.0],["2019-03-05",72.9307,73.245,72.4443,72.9232,2511900.0],["2019-03-06",72.9232,73.8959,72.6089,73.028,2644600.0],["2019-03-07",73.013,73.1103,71.7485,72.1675,3638000.0],["2019-03-08",71.2771,71.4192,70.2146,70.5663,3334100.0],["2019-03-11",71.1873,72.4294,70.9478,72.3321,2257400.0],["2019-03-12",72.6089,73.5068,72.3919,72.8708,2362600.0],["2019-03-13",73.3647,73.5891,72.8633,73.3871,2294500.0],["2019-03-14",73.5143,73.8286,73.0654,73.6789,1663000.0],["2019-03-15",73.3272,74.6741,73.2524,73.7163,3785800.0],["2019-03-18",73.7762,74.2775,73.1402,73.866,2530800.0],["2019-03-19",74.2925,75.1305,73.7463,73.9932,2932600.0],["2019-03-20",73.8061,74.3074,73.215,73.4619,3292600.0],["2019-03-21",73.3572,74.1802,73.23,73.7388,2124000.0],["2019-03-22",73.1178,73.3123,71.4417,71.8158,1856900.0],["2019-03-25",71.6512,71.8083,71.0302,71.726,1357500.0],["2019-03-26",72.3246,73.5592,72.3246,73.3422,2284700.0],["2019-03-27",73.1402,73.5442,72.5566,72.781,1657400.0],["2019-03-28",72.4369,72.781,71.2023,71.5839,2524800.0],["2019-03-29",72.2872,72.5117,70.6934,71.2097,2900400.0],["2019-04-01",71.8383,72.0478,70.8281,71.1349,2635300.0],["2019-04-02",71.337,71.6662,70.237,70.7234,2594800.0],["2019-04-03",71.0526,72.1076,70.9554,71.1125,2096100.0],["2019-04-04",71.5015,72.4817,70.7608,72.4742,2146800.0],["2019-04-05",72.4593,73.417,72.0777,73.1701,2705200.0],["2019-04-08",73.2375,73.9707,72.7361,73.5517,2332400.0],["2019-04-09",73.0579,73.5068,72.5491,72.8559,2352800.0],["2019-04-10",73.2524,74.3299,73.0579,73.7837,1792100.0],["2019-04-11",73.9034,74.5693,73.447,73.7089,1486200.0],["2019-04-12",74.4945,74.6217,72.5491,72.7062,2223700.0],["2019-04-15",72.4593,72.6987,71.8607,72.0103,1934400.0],["2019-04-16",71.943,72.1002,70.7982,71.8158,1829600.0],["2019-04-17",72.3246,72.7362,71.7859,72.175,1591600.0],["2019-04-18",72.175,72.392,70.9703,71.3968,2400100.0],["2019-04-22",71.973,72.8634,71.7036,72.6838,1927300.0],["2019-04-23",72.8633,73.2674,72.2722,72.8783,2461000.0],["2019-04-24",72.8484,72.8484,70.3642,70.5438,2974100.0],["2019-04-25",70.4465,71.8607,69.9826,71.2472,2745400.0],["2019-04-26",70.9703,71.4791,70.3343,71.0227,2091500.0],["2019-04-29",71.2696,71.7709,70.9928,71.3519,2651200.0],["2019-04-30",71.4566,72.3096,70.0724,70.5363,3303300.0],["2019-05-01",70.5214,71.0002,68.6732,68.7181,3350700.0],["2019-05-02",68.6508,68.8079,66.4959,66.6679,3708800.0],["2019-05-03",67.2591,67.7679,66.9897,67.0121,2811100.0],["2019-05-06",66.0843,66.3686,65.0817,65.1191,3427500.0],["2019-05-07",64.6477,64.8422,63.4879,64.7599,3421700.0],["2019-05-08",64.8497,65.0966,63.9593,64.2736,3095300.0],["2019-05-09",63.9443,64.3933,62.6424,64.1613,3393700.0],["2019-05-10",64.1688,65.1864,63.2635,64.8348,3094900.0],["2019-05-13",64.0491,64.8048,63.3981,64.1913,3065600.0],["2019-05-14",64.4531,65.3959,64.3858,65.0368,2450300.0],["2019-05-15",64.8797,65.583,64.4606,65.3211,2059900.0],["2019-05-16",65.4707,66.421,65.4707,66.0693,2645700.0],["2019-05-17",65.4343,65.5704,64.0434,64.1114,2562400.0],["2019-05-20",63.9754,64.7616,63.7259,63.8922,2106500.0],["2019-05-21",64.0283,65.4646,64.0132,65.132,2722600.0],["2019-05-22",64.8069,65.2303,64.4819,64.7086,2111600.0],["2019-05-23",63.7259,63.7637,61.9948,62.1914,3020000.0],["2019-05-24",62.7508,63.2875,62.1687,62.6978,2661600.0],["2019-05-28",62.6903,62.9397,62.2594,62.3803,3105100.0],["2019-05-29",61.8058,62.5845,61.6471,62.5542,2232000.0],["2019-05-30",62.3048,62.7583,61.4808,62.0326,2449600.0],["2019-05-31",61.0348,61.8134,60.6568,61.0801,2785000.0],["2019-06-03",61.1708,62.1914,60.9289,62.1384,3144800.0],["2019-06-04",62.8717,63.6806,62.8415,63.5899,2781800.0],["2019-06-05",64.0056,64.1644,62.592,64.1266,3097000.0],["2019-06-06",64.0812,64.9732,63.4387,64.1795,2837200.0],["2019-06-07",64.5197,64.9657,63.862,64.6482,2623700.0],["2019-06-10",64.8598,65.5931,64.7616,64.9354,3026700.0],["2019-06-11",65.4344,65.9106,64.0359,64.0359,2736700.0],["2019-06-12",63.7562,64.565,62.6978,62.9322,3232800.0],["2019-06-13",63.5672,64.8145,63.5143,64.4365,3029700.0],["2019-06-14",64.4214,64.9203,63.9527,64.7011,1830500.0],["2019-06-17",64.6255,65.3814,64.6255,64.943,2003400.0],["2019-06-18",65.2681,66.3037,65.2681,65.6158,2336600.0],["2019-06-19",65.7065,66.5078,65.2756,66.2206,2901700.0],["2019-06-20",67.3318,69.0024,66.9765,68.6622,4082600.0],["2019-06-21",69.0931,69.4862,68.0348,68.4732,6129800.0],["2019-06-24",68.3069,68.9722,67.5359,67.8534,2360800.0],["2019-06-25",67.5964,68.4884,67.3242,67.9063,3343800.0],["2019-06-26",68.7907,70.6882,68.4355,70.1212,3816200.0],["2019-06-27",70.0456,70.2648,69.1989,69.3577,2086400.0],["2019-06-28",69.6449,70.7864,69.5542,70.7108,4442600.0],["2019-07-01",71.7087,72.064,70.7713,71.1039,2668700.0],["2019-07-02",70.8469,72.6839,70.348,72.3588,4112200.0],["2019-07-03",72.5704,73.3566,72.4646,73.3415,2035500.0],["2019-07-05",73.0845,73.591,72.3285,73.1752,1956000.0],["2019-07-08",72.9862,74.4906,72.9862,73.2962,3044500.0],["2019-07-09",73.3188,74.3394,73.0165,73.8707,2369900.0],["2019-07-10",74.2486,74.808,73.7119,74.1655,1954600.0],["2019-07-11",74.5813,75.3296,74.0521,75.2843,2446600.0],["2019-07-12",75.0273,76.0856,75.0273,75.8437,1842400.0],["2019-07-15",75.8588,76.4636,75.1331,76.3577,3089500.0],["2019-07-16",76.3502,76.9322,75.4506,76.6374,2625600.0],["2019-07-17",76.645,77.1363,75.8059,76.1914,2254400.0],["2019-07-18",75.7454,77.0532,75.4657,77.0456,2468000.0],["2019-07-19",77.3556,77.7638,76.9549,77.0759,3972900.0],["2019-07-22",77.5672,77.9754,76.7508,77.5219,1966800.0],["2019-07-23",77.862,78.0586,77.091,77.348,1873800.0],["2019-07-24",77.1363,77.726,76.6223,77.4236,2924400.0],["2019-07-25",77.6428,77.7411,75.5791,76.7811,3649000.0],["2019-07-26",77.3707,77.5899,75.9495,77.348,2267300.0],["2019-07-29",77.0381,78.0283,76.5996,77.7184,2275200.0],["2019-07-30",77.3783,78.3534,76.7962,78.3232,1465900.0],["2019-07-31",78.3383,78.9657,76.713,77.5294,2415900.0],["2019-08-01",77.0683,78.3156,76.6601,77.0985,2153200.0],["2019-08-02",76.9247,77.0305,75.1633,75.2314,2075600.0],["2019-08-05",74.0067,74.3469,71.807,72.2983,3034800.0],["2019-08-06",72.9938,73.7346,72.6007,73.6363,2164500.0],["2019-08-07",72.2907,73.8782,71.8599,73.5758,2349800.0],["2019-08-08",74.3167,76.1536,73.9916,76.1309,2311900.0],["2019-08-09",75.9949,76.3199,75.2616,75.9268,2005600.0],["2019-08-12",75.6471,75.7001,73.9387,74.3167,1967400.0],["2019-08-13",74.0219,76.4636,73.402,75.3977,2267800.0],["2019-08-14",73.7875,74.6115,73.4246,73.727,2529800.0],["2019-08-15",74.0219,74.4225,72.8577,73.6817,2089900.0],["2019-08-16",74.1126,74.9139,73.8329,74.7098,2118400.0],["2019-08-19",75.7473,76.0753,74.8394,75.3429,2747900.0],["2019-08-20",75.3735,76.0525,74.8089,75.2819,1904500.0],["2019-08-21",75.9914,76.2889,74.9768,75.7549,1988300.0],["2019-08-22",75.7168,76.2356,74.9234,75.1141,1946100.0],["2019-08-23",74.3665,75.4269,72.2685,72.6118,3305100.0],["2019-08-26",73.2603,73.5425,72.5508,73.4739,1568100.0],["2019-08-27",73.985,74.3741,71.9786,72.1083,2586000.0],["2019-08-28",72.1236,73.8935,72.1236,73.3671,2318100.0],["2019-08-29",74.0842,75.1141,74.0308,74.8547,2372500.0],["2019-08-30",75.2743,76.0982,74.8623,75.2438,1932500.0],["2019-09-03",74.2139,75.9914,74.0232,75.8846,2140100.0],["2019-09-04",76.5483,76.7543,75.61,76.0525,1664100.0],["2019-09-05",76.7467,77.4333,76.0982,76.1364,2668700.0],["2019-09-06",76.3881,77.3417,75.8465,76.9832,2117500.0],["2019-09-09",77.4714,78.3793,77.0595,77.9444,2396100.0],["2019-09-10",78.1351,79.2718,78.0054,78.5471,2367200.0],["2019-09-11",78.7989,79.5084,77.891,78.1733,1924500.0],["2019-09-12",77.3875,78.2801,76.823,77.9597,1868500.0],["2019-09-13",78.5242,78.9057,77.8834,78.4022,1688400.0],["2019-09-16",77.8986,80.1034,77.83,79.3634,4654400.0],["2019-09-17",79.1345,79.2871,77.7842,77.9673,2464500.0],["2019-09-18",77.5477,78.692,77.1663,78.57,1814700.0],["2019-09-19",78.9362,79.3329,78.2648,78.6386,1332700.0],["2019-09-20",78.898,79.371,78.4784,78.7836,9381800.0],["2019-09-23",78.5852,79.9661,78.5852,79.5388,2413000.0],["2019-09-24",79.4931,79.6381,78.0665,79.0506,2599700.0],["2019-09-25",78.8751,80.5001,78.5013,80.1492,3043400.0],["2019-09-26",79.8211,80.1415,78.6615,79.7677,1762600.0],["2019-09-27",79.9584,80.4696,78.5623,79.0811,2297000.0],["2019-09-30",78.8828,79.3023,78.0741,78.1199,1801600.0],["2019-10-01",78.6997,78.9667,76.9221,77.0747,1897900.0],["2019-10-02",76.5941,76.6399,74.1529,74.9463,2066700.0],["2019-10-03",74.5801,75.4421,73.9621,75.4269,1639800.0],["2019-10-04",75.732,77.0366,75.6863,76.945,2097300.0],["2019-10-07",77.2502,78.0054,76.8459,77.3265,2377200.0],["2019-10-08",76.9603,77.4714,76.5865,76.9145,1904300.0],["2019-10-09",77.7842,79.0125,77.6316,78.3564,1827300.0],["2019-10-10",79.0506,81.4079,78.9209,81.324,3782100.0],["2019-10-11",81.6292,82.5446,81.1867,81.2706,2388900.0],["2019-10-14",80.8663,81.7741,80.6985,81.3622,1409000.0],["2019-10-15",81.2477,82.4836,80.9884,81.858,1606400.0],["2019-10-16",81.469,82.2166,80.8205,81.0646,1865400.0],["2019-10-17",81.6292,81.8275,81.1638,81.7894,1767600.0],["2019-10-18",81.6292,82.3768,81.4079,81.7817,3015900.0],["2019-10-21",82.3921,82.8269,82.064,82.5446,1638800.0],["2019-10-22",82.9185,83.7882,82.4455,82.9795,1571400.0],["2019-10-23",82.9795,83.3075,82.6438,83.155,2329600.0],["2019-10-24",83.544,84.6578,83.2923,84.3985,3471800.0],["2019-10-25",85.6191,89.2581,85.3673,87.2898,6245900.0],["2019-10-28",87.7323,90.7228,87.7323,89.4488,4706800.0],["2019-10-29",88.869,91.3789,88.7622,90.7533,3838400.0],["2019-10-30",90.9517,90.9517,88.6172,88.8385,2286700.0],["2019-10-31",88.9911,89.4412,87.656,89.1208,3940600.0],["2019-11-01",89.7387,90.4711,89.5632,90.3261,2248800.0],["2019-11-04",91.1424,91.211,89.7234,90.4329,2031600.0],["2019-11-05",90.7838,91.4628,89.8989,90.7228,2268900.0],["2019-11-06",90.9212,91.0814,89.8379,90.3414,2130300.0],["2019-11-07",90.8983,91.3865,90.3261,91.2187,2386400.0],["2019-11-08",90.6999,91.4857,90.0972,91.3178,1577600.0],["2019-11-11",90.5168,91.4094,90.288,90.3338,1634300.0],["2019-11-12",90.6771,91.2187,89.6853,90.0973,2178400.0],["2019-11-13",89.5251,90.7228,89.3496,90.349,1542200.0],["2019-11-14",90.5168,91.2263,90.3108,91.1195,1507500.0],["2019-11-15",91.6345,91.6345,90.5661,90.9811,1636700.0],["2019-11-18",90.8197,91.2194,90.3432,91.2041,1365000.0],["2019-11-19",90.5968,91.4424,89.9588,90.2586,2781500.0],["2019-11-20",90.1433,90.1433,87.9679,89.2132,4337000.0],["2019-11-21",89.4438,91.2271,89.0902,90.9888,2401300.0],["2019-11-22",91.3809,91.4116,89.3208,89.6513,2261000.0],["2019-11-25",89.9357,89.9357,88.5291,88.7212,2758900.0],["2019-11-26",88.8058,88.9826,87.6681,87.8834,4118100.0],["2019-11-27",88.3446,88.6444,87.6605,88.1601,2290500.0],["2019-11-29",87.9525,88.506,87.7604,88.1831,1105700.0],["2019-12-02",88.2984,89.2132,87.6758,87.8834,2418300.0],["2019-12-03",87.3837,87.3837,86.4152,86.6688,4128900.0],["2019-12-04",87.2761,87.6297,86.4229,86.5305,2128900.0],["2019-12-05",86.6919,87.0224,86.223,86.5074,1688600.0],["2019-12-06",86.9071,87.8757,86.8226,87.2915,2142600.0],["2019-12-09",87.0148,87.0763,85.977,86.0616,1585300.0],["2019-12-10",86.3229,86.5305,85.854,86.0385,2215800.0],["2019-12-11",86.0462,86.592,85.6926,86.2538,1652500.0],["2019-12-12",86.1923,87.6067,86.0309,87.4222,1618800.0],["2019-12-13",87.5374,88.137,86.6304,86.8533,1621900.0],["2019-12-16",86.9686,88.114,86.6996,87.7373,2097700.0],["2019-12-17",87.7527,88.36,86.6381,86.8841,2672000.0],["2019-12-18",87.0839,87.5836,86.5459,86.8918,3074800.0],["2019-12-19",87.1762,87.3376,86.469,86.715,1850500.0],["2019-12-20",87.4683,87.745,86.7457,87.1301,4666900.0],["2019-12-23",87.1685,87.376,86.2538,86.6074,1937500.0],["2019-12-24",86.592,87.0455,86.5459,87.0148,1190800.0],["2019-12-26",86.5305,87.0148,85.977,86.1385,1147700.0],["2019-12-27",86.4075,86.4075,84.9624,85.0162,1427500.0],["2019-12-30",84.9393,85.5158,84.6549,84.8394,1712000.0],["2019-12-31",84.7241,85.6388,84.5857,85.6388,1695900.0],["2020-01-02",86.1538,86.9994,85.6158,86.2461,1607900.0],["2020-01-03",85.5158,86.4152,83.1637,83.3943,2236900.0],["2020-01-06",83.2021,83.3558,82.4103,82.8715,3917100.0],["2020-01-07",82.3489,83.1867,82.0491,83.1252,2687900.0],["2020-01-08",83.2636,83.3558,79.7968,80.0198,3452600.0],["2020-01-09",79.4663,81.2266,78.5746,81.1882,3127700.0],["2020-01-10",81.2035,82.0568,80.5655,80.6116,1910700.0],["2020-01-13",80.6501,81.4956,80.358,80.9422,2243100.0],["2020-01-14",80.9191,81.9876,80.7039,81.7723,2753400.0],["2020-01-15",81.1497,81.2573,80.0351,80.627,2386300.0],["2020-01-16",81.142,81.2266,79.6738,79.7815,2568200.0],["2020-01-17",79.7814,79.9044,78.8052,79.4125,2782000.0],["2020-01-21",78.7899,79.1665,78.3363,78.6669,2102000.0],["2020-01-22",79.0205,79.1665,78.075,78.2979,2505400.0],["2020-01-23",78.0135,78.5055,76.8682,78.467,3520300.0],["2020-01-24",78.3287,78.3978,76.3839,77.1141,2120500.0],["2020-01-27",75.5383,75.5998,74.27,74.5006,2472800.0],["2020-01-28",74.908,75.2539,74.2623,74.3238,2926900.0],["2020-01-29",74.7005,76.0303,73.4475,73.6397,2395600.0],["2020-01-30",73.2015,74.2162,72.6404,74.1086,2610400.0],["2020-01-31",72.9479,72.971,69.3428,70.2345,6451000.0],["2020-02-03",70.173,70.2421,67.9822,68.3896,4306800.0],["2020-02-04",69.6195,69.8424,67.8592,68.1974,3427900.0],["2020-02-05",69.4658,71.7103,69.4196,71.2107,3100700.0],["2020-02-06",71.4797,71.5412,69.2198,69.3504,2606100.0],["2020-02-07",69.1583,69.558,68.6125,69.435,2481500.0],["2020-02-10",69.0737,69.9808,68.8893,69.3812,2171400.0],["2020-02-11",69.9039,69.9347,68.8355,69.3889,2682900.0],["2020-02-12",70.4035,70.9493,69.5272,70.0576,2361400.0],["2020-02-13",69.95,70.3113,69.312,69.4427,2727700.0],["2020-02-14",69.5048,70.0561,68.7983,69.466,2254900.0],["2020-02-18",68.8759,69.1787,67.6026,68.3247,4542600.0],["2020-02-19",68.7129,68.8915,67.3309,68.6042,2441800.0],["2020-02-20",68.7206,70.1027,68.643,70.025,2905900.0],["2020-02-21",69.5048,70.0017,68.8604,69.2952,2406900.0],["2020-02-24",67.2532,68.2315,66.7175,67.2066,3732700.0],["2020-02-25",67.4162,67.7812,63.8758,64.2951,4211800.0],["2020-02-26",64.5202,65.0171,62.3307,62.3695,4156400.0],["2020-02-27",61.104,61.135,57.6412,57.6567,6900500.0],["2020-02-28",55.6691,58.5185,55.4284,58.1225,7137800.0],["2020-03-02",58.4409,58.5806,56.0728,58.3167,5279400.0],["2020-03-03",58.5884,60.2344,55.9796,56.5697,5710300.0],["2020-03-04",57.4704,58.0527,56.2281,57.944,4201800.0],["2020-03-05",56.0185,57.3151,55.5371,55.8865,5724800.0],["2020-03-06",54.3492,55.2498,52.8119,53.8057,6374400.0],["2020-03-09",48.6425,53.6504,46.7403,48.2077,7993800.0],["2020-03-10",51.2047,51.919,46.8102,49.1938,7047200.0],["2020-03-11",47.3925,47.8816,42.0197,42.8194,8448500.0],["2020-03-12",39.6128,39.7603,34.7912,36.0257,11492100.0],["2020-03-13",39.3721,42.2448,36.2198,42.206,6997200.0],["2020-03-16",36.313,44.7138,35.1872,37.4776,7192800.0],["2020-03-17",38.1065,39.3876,35.6841,36.2354,6274500.0],["2020-03-18",34.8145,36.4372,31.0877,33.3626,6970800.0],["2020-03-19",33.58,36.2121,32.462,35.4667,4936100.0],["2020-03-20",36.6391,39.5662,35.2183,37.5398,7605100.0],["2020-03-23",37.0273,37.268,32.1514,32.6794,6075800.0],["2020-03-24",35.5211,35.9636,32.9201,35.3891,5476000.0],["2020-03-25",35.8627,41.0724,33.8984,39.209,6516900.0],["2020-03-26",39.9078,44.0539,39.6438,42.2293,6014400.0],["2020-03-27",40.4358,42.1905,38.8597,40.6221,4191500.0],["2020-03-30",39.341,42.6486,37.8037,42.0507,5207900.0],["2020-03-31",43.2542,43.8675,40.4125,41.6548,4743800.0],["2020-04-01",39.9622,40.2572,38.0755,38.4404,4142800.0],["2020-04-02",39.9855,43.557,38.8674,40.1563,5169000.0],["2020-04-03",41.1501,41.4218,39.0848,40.0786,3587300.0],["2020-04-06",41.9964,44.9778,41.4917,44.5818,5347800.0],["2020-04-07",46.717,47.7962,45.0399,45.5213,5281100.0],["2020-04-08",46.29,49.846,46.1114,49.4577,3754800.0],["2020-04-09",52.1053,52.3615,46.1191,47.7651,5316800.0],["2020-04-13",48.9919,49.5354,47.3459,47.7962,3438100.0],["2020-04-14",47.9903,48.4562,46.6471,47.4158,3496900.0],["2020-04-15",45.2729,45.3427,42.7495,43.8442,4093100.0],["2020-04-16",43.456,43.7821,41.2743,41.5616,4363300.0],["2020-04-17",42.6641,46.3443,42.4234,46.2201,5601700.0],["2020-04-20",44.2557,46.8024,43.8753,45.1253,3468500.0],["2020-04-21",43.0989,45.0322,42.2448,44.1005,3287100.0],["2020-04-22",46.3288,46.4841,44.5275,45.1719,3071800.0],["2020-04-23",46.6393,47.0819,45.3117,46.5617,3419800.0],["2020-04-24",47.3614,47.8428,46.2201,46.9965,3399900.0],["2020-04-27",47.0897,49.7916,46.717,49.2947,3234300.0],["2020-04-28",50.5835,52.5401,49.8692,52.2839,3851900.0],["2020-04-29",54.3492,57.2996,53.961,57.0666,5191400.0],["2020-04-30",57.0744,58.7204,55.9098,56.8104,5993400.0],["2020-05-01",54.7762,55.4129,50.669,51.523,6626600.0],["2020-05-04",51.2513,57.7732,51.0106,57.0511,7575800.0],["2020-05-05",58.6195,59.6055,57.385,58.3865,6934400.0],["2020-05-06",58.8679,59.2328,55.7622,55.8321,5972000.0],["2020-05-07",57.2918,58.7204,56.3135,56.9191,3586900.0],["2020-05-08",57.944,60.1257,57.284,59.8307,3275800.0],["2020-05-11",59.1319,60.3586,58.8912,59.5278,3441800.0],["2020-05-12",59.8772,60.0713,57.0588,57.0899,3117400.0],["2020-05-13",56.6784,56.9579,54.7529,55.1489,3687400.0],["2020-05-14",54.0386,56.5154,52.6954,55.7079,3159700.0],["2020-05-15",55.4091,56.5335,54.3555,55.7708,2830600.0],["2020-05-18",58.9709,61.1253,58.7665,59.9774,4530900.0],["2020-05-19",59.7572,60.3941,58.2712,59.1439,3736700.0],["2020-05-20",60.3941,62.2026,60.2683,61.5264,3501500.0],["2020-05-21",61.8409,62.1947,60.402,60.6143,2299500.0],["2020-05-22",60.0246,60.4177,59.0889,60.1189,2036100.0],["2020-05-26",62.2419,62.8394,61.6915,62.0925,2747400.0],["2020-05-27",62.9023,64.412,62.2026,64.2626,3328100.0],["2020-05-28",64.412,64.4985,61.487,61.7701,4129200.0],["2020-05-29",61.5893,62.3519,60.6064,61.5342,4305200.0],["2020-06-01",61.3534,62.0925,60.001,61.9824,2470200.0],["2020-06-02",62.6193,64.2626,62.179,64.1368,3151900.0],["2020-06-03",65.1432,66.3305,64.9781,65.8352,2562400.0],["2020-06-04",64.9152,65.7644,64.2233,65.3634,2586300.0],["2020-06-05",68.2255,69.5543,67.738,68.7208,3767300.0],["2020-06-08",69.6329,70.6,68.713,70.5528,3355700.0],["2020-06-09",68.0603,68.3355,66.936,67.3605,3809900.0],["2020-06-10",66.8731,68.422,65.5836,66.3069,3201700.0],["2020-06-11",61.3376,62.7844,58.9395,58.9709,4387200.0],["2020-06-12",61.1175,62.635,59.2226,60.7479,3025700.0],["2020-06-15",57.7365,60.2211,57.0839,59.4427,4308900.0],["2020-06-16",62.0374,62.0767,59.1125,60.575,3419100.0],["2020-06-17",60.5749,60.7558,57.2726,57.304,3665500.0],["2020-06-18",57.0131,60.284,56.6907,59.9459,3760200.0],["2020-06-19",61.3298,61.6522,58.6643,58.7351,7484400.0],["2020-06-22",58.2633,58.8451,57.3198,58.4992,2455400.0],["2020-06-23",58.7744,59.3326,58.3183,58.7351,2749700.0],["2020-06-24",57.7915,57.9645,54.5049,55.0317,3560200.0],["2020-06-25",54.5835,56.1875,54.1668,55.0946,2655200.0],["2020-06-26",54.8273,54.843,53.4355,53.522,3797700.0],["2020-06-29",54.1275,54.8508,53.3255,53.9859,2364900.0],["2020-06-30",53.4827,56.8873,52.8851,56.5335,3502500.0],["2020-07-01",56.4313,57.6736,54.1196,54.3398,2251700.0],["2020-07-02",55.2519,55.8101,53.6872,53.7972,2624100.0],["2020-07-06",54.7329,55.0002,52.1146,53.5378,3592400.0],["2020-07-07",52.8301,52.8773,50.6993,50.8015,3120400.0],["2020-07-08",50.8565,51.5485,50.0388,50.3061,3798000.0],["2020-07-09",50.3219,50.5813,46.3276,46.3748,6096200.0],["2020-07-10",46.1782,48.0574,46.1703,48.0102,4247900.0],["2020-07-13",48.2304,48.5685,46.7836,47.3891,3481400.0],["2020-07-14",46.8858,48.9144,46.705,48.7179,3423300.0],["2020-07-15",50.2983,51.6743,49.2997,51.4698,3635500.0],["2020-07-16",51.1632,51.9888,50.2197,51.0059,1857300.0],["2020-07-17",51.3519,52.0202,49.9995,50.1961,2122100.0],["2020-07-20",50.2039,50.7622,48.9616,49.0088,2079600.0],["2020-07-21",50.1096,52.6021,49.9287,52.2247,3241200.0],["2020-07-22",51.234,51.5249,50.2511,51.3047,2585400.0],["2020-07-23",50.9666,51.6585,50.2983,51.2497,2104700.0],["2020-07-24",51.462,52.2718,50.9116,51.1553,2040600.0],["2020-07-27",50.9116,51.1317,50.0074,50.7858,1826600.0],["2020-07-28",50.4319,51.0767,49.8501,49.9916,2428300.0],["2020-07-29",50.4477,51.5721,50.0939,51.5642,2449100.0],["2020-07-30",50.3297,50.487,48.1989,49.6064,3118400.0],["2020-07-31",48.254,49.6142,47.6407,48.765,5838600.0],["2020-08-03",48.2068,48.7493,47.2082,48.0574,4331600.0],["2020-08-04",47.7665,49.0088,47.2711,48.6314,3412600.0],["2020-08-05",49.63,49.63,47.5935,48.7179,4538200.0],["2020-08-06",48.0417,49.4963,47.7114,47.9394,3187800.0],["2020-08-07",47.6485,49.5277,47.2868,49.4334,2914000.0],["2020-08-10",49.8265,51.0452,49.457,51.0059,3387100.0],["2020-08-11",52.2011,53.0503,50.1253,50.4084,3544200.0],["2020-08-12",51.3755,51.5092,50.1725,50.6443,3442200.0],["2020-08-13",50.2039,50.5499,49.2368,49.2447,2875500.0],["2020-08-14",48.8279,50.1332,48.6392,50.0545,2638100.0],["2020-08-17",50.0067,50.3576,49.5521,49.7355,2816100.0],["2020-08-18",49.6558,49.8472,48.7226,48.8981,2658800.0],["2020-08-19",49.0496,49.5202,48.1484,48.9858,3100800.0],["2020-08-20",48.4594,49.1214,48.3478,48.6269,2598700.0],["2020-08-21",48.6508,49.2729,48.3079,48.6269,3124900.0],["2020-08-24",48.8502,50.7883,48.3956,50.7644,3011200.0],["2020-08-25",50.8042,51.0036,48.9858,49.1533,2303900.0],["2020-08-26",48.9858,49.3208,47.8613,47.8772,3003400.0],["2020-08-27",47.9968,48.1962,47.1116,48.0606,3160200.0],["2020-08-28",48.1324,49.5042,48.1324,49.2809,2469100.0],["2020-08-31",49.3288,49.3846,46.625,46.633,3657000.0],["2020-09-01",46.5612,47.3827,46.0269,46.8882,3194900.0],["2020-09-02",46.7287,48.1564,46.1226,47.8932,4491700.0],["2020-09-03",47.957,49.2331,47.2152,47.606,3365700.0],["2020-09-04",47.8533,48.3637,46.7048,47.0398,3420100.0],["2020-09-08",46.5134,47.5582,46.1545,46.2263,4119800.0],["2020-09-09",46.2901,46.7606,45.5882,46.1545,3057100.0],["2020-09-10",46.3858,46.4655,44.1447,44.1526,3100900.0],["2020-09-11",44.4158,45.7956,43.7698,45.5164,3002100.0],["2020-09-14",45.8754,46.9919,45.8036,46.5533,2889700.0],["2020-09-15",46.4576,47.4864,46.0269,46.2981,3397700.0],["2020-09-16",46.8563,49.2331,46.3459,48.26,5347700.0],["2020-09-17",46.9122,48.1883,46.8643,48.1324,4187000.0],["2020-09-18",47.2551,48.4275,46.9999,47.7097,7292400.0],["2020-09-21",46.1944,46.4416,44.3281,44.5993,6187500.0],["2020-09-22",44.4318,45.3171,43.7618,44.1526,4135900.0],["2020-09-23",44.2404,44.5195,41.9195,41.9753,3725300.0],["2020-09-24",41.7121,42.9483,40.7152,42.1508,2981000.0],["2020-09-25",41.5287,42.4937,41.2336,42.1747,2824300.0],["2020-09-28",43.0201,43.5784,42.6134,43.052,2126600.0],["2020-09-29",42.8766,42.9244,41.2814,41.6244,2464600.0],["2020-09-30",41.8477,42.3103,41.1459,41.3452,2670300.0],["2020-10-01",40.8268,41.1538,39.6784,40.1011,4047100.0],["2020-10-02",39.0483,41.2814,38.9366,40.7232,3453200.0],["2020-10-05",41.3373,42.3741,41.2495,41.9115,2711600.0],["2020-10-06",42.6612,42.6612,40.6274,40.7232,2926500.0],["2020-10-07",41.0342,41.6164,40.3962,41.417,2621200.0],["2020-10-08",41.5686,42.7968,41.5207,42.7808,2398000.0],["2020-10-09",43.0999,43.4667,41.9115,42.3023,3185700.0],["2020-10-12",41.9992,43.3551,41.417,42.6373,2769000.0],["2020-10-13",42.1667,42.6373,40.771,40.8906,2885600.0],["2020-10-14",41.2495,42.5575,41.098,41.5367,2111400.0],["2020-10-15",40.7152,42.063,40.2127,41.8796,3502000.0],["2020-10-16",41.8397,41.8716,40.2526,40.3403,2938700.0],["2020-10-19",40.6035,40.6195,38.9845,39.0403,3683200.0],["2020-10-20",39.3753,39.9495,39.144,39.5507,3471300.0],["2020-10-21",38.9845,39.7342,38.809,38.8569,3798400.0],["2020-10-22",38.825,40.0293,37.9237,39.8857,3408600.0],["2020-10-23",40.3164,41.0262,39.4072,40.2606,3291400.0],["2020-10-26",39.5906,39.5986,38.2029,38.3943,3215000.0],["2020-10-27",38.2826,38.5777,37.501,37.5409,3525700.0],["2020-10-28",36.4722,37.0863,35.2041,35.2679,4911700.0],["2020-10-29",34.7893,36.8311,34.5102,36.6716,4436300.0],["2020-10-30",36.193,37.2777,35.8182,37.2139,4578900.0],["2020-11-02",37.7882,38.6655,37.0943,38.2507,3732600.0],["2020-11-03",38.7771,39.1121,37.3654,37.8998,3287300.0],["2020-11-04",38.0115,39.2796,37.174,38.2188,3709000.0],["2020-11-05",38.0513,39.0084,37.828,38.4342,3211600.0],["2020-11-06",38.3704,38.9925,36.8391,37.2299,3617000.0],["2020-11-09",41.8078,46.4416,41.7121,45.4846,8912800.0],["2020-11-10",46.8085,46.8803,44.4238,46.3698,5192400.0],["2020-11-11",46.976,47.0478,46.0109,47.0398,4588500.0],["2020-11-12",46.003,46.6809,43.5465,43.7459,5068000.0],["2020-11-13",44.3201,47.4545,44.2643,46.8643,5655700.0],["2020-11-16",49.5615,51.1409,47.8687,50.7197,6020300.0],["2020-11-17",49.6101,52.1858,48.8001,52.1129,5370200.0],["2020-11-18",52.453,52.5259,49.1808,49.2051,4151000.0],["2020-11-19",48.5976,50.0718,48.217,49.7721,2673700.0],["2020-11-20",49.6506,50.6144,49.4157,49.8855,2651600.0],["2020-11-23",50.8007,53.3926,50.7035,53.3278,4504300.0],["2020-11-24",55.1988,55.6524,53.9434,54.8505,4207300.0],["2020-11-25",54.1702,54.4537,53.2711,53.668,3755900.0],["2020-11-27",53.1496,53.6599,52.3964,52.8337,1936000.0],["2020-11-30",52.0481,52.2425,48.8406,49.0674,6423000.0],["2020-12-01",50.8493,51.9833,49.8369,50.1204,4021100.0],["2020-12-02",49.5696,52.8742,49.44,52.1858,4410700.0],["2020-12-03",52.445,54.1864,51.7079,52.6636,2732700.0],["2020-12-04",54.0568,56.6324,53.8786,56.1465,4437500.0],["2020-12-07",55.3365,55.7334,53.7166,54.3079,3059500.0],["2020-12-08",53.506,55.9521,53.506,54.5832,3050800.0],["2020-12-09",55.4499,56.7782,54.2512,55.701,3602200.0],["2020-12-10",55.1988,58.0742,55.1988,57.3938,3352600.0],["2020-12-11",56.8592,57.0374,55.4418,56.3004,2557000.0],["2020-12-14",56.4623,57.1427,54.154,54.4212,2816400.0],["2020-12-15",54.397,55.6362,53.6599,55.2798,3028500.0],["2020-12-16",55.4418,55.4823,54.2026,54.5022,3395200.0],["2020-12-17",54.9639,54.972,53.7814,54.4051,3162500.0],["2020-12-18",54.3403,54.6885,53.506,54.1459,8457000.0],["2020-12-21",52.4531,54.478,51.6755,53.8543,3479200.0],["2020-12-22",53.8786,55.2231,53.5789,54.6804,3573900.0],["2020-12-23",55.3851,56.673,55.0854,56.1789,2988100.0],["2020-12-24",56.0412,56.1141,55.1097,55.6686,1295200.0],["2020-12-28",56.2437,57.4505,55.9197,56.1546,2442000.0],["2020-12-29",56.2518,56.592,54.8991,55.3851,3847500.0],["2020-12-30",55.5552,57.4343,55.4742,57.1832,2906000.0],["2020-12-31",57.1022,57.2966,56.5029,56.6486,2003500.0],["2021-01-04",57.1913,57.7421,55.5309,56.6,2714200.0],["2021-01-05",56.6972,59.7589,56.6972,58.1147,3907000.0],["2021-01-06",59.1352,59.4673,56.9726,57.6854,5097800.0],["2021-01-07",57.9122,59.3782,57.329,58.2038,2568200.0],["2021-01-08",58.7302,58.8031,56.9726,57.2723,2683600.0],["2021-01-11",55.8873,58.9651,55.6281,58.5359,4944300.0],["2021-01-12",58.9003,59.9938,58.0256,59.7265,2648600.0],["2021-01-13",59.5321,59.6941,57.9365,58.1309,2520600.0],["2021-01-14",58.3415,60.7065,58.3172,60.0505,3028700.0],["2021-01-15",59.2486,59.4997,57.4505,58.1066,3413700.0],["2021-01-19",58.9003,60.8847,58.382,60.5688,2976200.0],["2021-01-20",61.071,61.5246,59.8885,61.0629,2566800.0],["2021-01-21",60.3907,61.0791,58.8275,59.2567,2698600.0],["2021-01-22",58.0742,59.2,57.6287,58.7626,2563600.0],["2021-01-25",58.3172,59.2891,57.5315,58.382,3003600.0],["2021-01-26",59.0056,60.0019,57.7178,57.7583,2056800.0],["2021-01-27",56.8754,59.2729,56.4543,57.6692,3080400.0],["2021-01-28",58.0742,58.8193,57.1508,57.8717,2654500.0],["2021-01-29",56.1303,57.8312,54.5833,54.9153,5732800.0],["2021-02-01",55.3527,55.4418,52.9552,54.5751,2968800.0],["2021-02-02",56.0169,56.8187,54.7614,55.6119,2324900.0],["2021-02-03",55.6119,57.8231,55.6119,57.7421,2598900.0],["2021-02-04",57.9608,58.8031,57.2966,58.2605,1997000.0],["2021-02-05",59.2486,59.5402,57.7907,58.3496,2466500.0],["2021-02-08",58.9651,61.6704,58.7627,61.3869,2678800.0],["2021-02-09",61.1115,61.2006,59.8075,60.3664,2644900.0],["2021-02-10",60.5851,62.1888,60.3016,62.1402,2231600.0],["2021-02-11",61.881,62.5776,60.6255,62.5613,2308000.0],["2021-02-12",62.4156,63.0068,61.7514,62.5533,1954700.0],["2021-02-16",63.8978,65.2828,63.2579,64.3028,2763700.0],["2021-02-17",64.7969,65.5339,63.3632,65.3152,2135800.0],["2021-02-18",64.9345,65.2747,63.914,64.8373,2075000.0],["2021-02-19",65.3452,67.9748,65.1322,67.4259,3401800.0],["2021-02-22",66.7378,69.9326,66.4839,68.7775,3213900.0],["2021-02-23",69.8343,70.4405,67.4914,70.0636,2557200.0],["2021-02-24",70.3258,72.0379,70.0637,71.4726,3540700.0],["2021-02-25",72.087,72.128,68.9824,69.3346,2767000.0],["2021-02-26",68.7448,69.1708,65.6647,68.0321,4790700.0],["2021-03-01",69.6705,70.2439,68.8922,69.3838,2227400.0],["2021-03-02",69.0233,69.908,67.3276,67.3932,2354100.0],["2021-03-03",68.0895,70.1374,67.8355,68.6793,2352400.0],["2021-03-04",69.179,70.5797,67.8191,69.1462,2829300.0],["2021-03-05",70.9484,71.6201,68.9004,71.5546,3367100.0],["2021-03-08",72.8079,73.8073,71.4726,72.472,2892300.0],["2021-03-09",71.8331,74.2087,69.8998,69.9572,3497500.0],["2021-03-10",70.0801,72.9635,69.5476,72.4475,2554600.0],["2021-03-11",72.5785,73.3158,71.7184,71.8658,2667700.0],["2021-03-12",72.8898,73.0127,71.6692,72.6277,1864100.0],["2021-03-15",72.4638,73.0045,71.1532,71.9559,2200800.0],["2021-03-16",70.9811,71.0876,69.2855,69.5722,3064000.0],["2021-03-17",69.5885,70.2193,68.5236,70.0063,2490300.0],["2021-03-18",69.3592,69.7851,66.5986,66.6559,3516700.0],["2021-03-19",66.8771,68.4335,66.0333,67.385,5098200.0],["2021-03-22",66.6887,67.1228,65.8285,66.0088,2946100.0],["2021-03-23",64.8128,66.2382,63.666,64.6981,3348500.0],["2021-03-24",65.9187,67.385,65.804,67.1966,3417400.0],["2021-03-25",66.1726,67.77,64.821,67.5324,2613300.0],["2021-03-26",68.7694,69.1708,67.6389,69.0643,2370000.0],["2021-03-29",68.1222,68.3024,66.6149,67.6061,1880600.0],["2021-03-30",66.9754,68.2451,66.8443,67.4259,1960600.0],["2021-03-31",67.1638,67.6799,66.574,66.7952,2665200.0],["2021-04-01",66.8361,68.2369,65.9596,68.1222,2732900.0],["2021-04-05",68.0239,68.2942,66.5003,67.2211,3060200.0],["2021-04-06",67.3276,67.9256,65.9596,66.23,2905200.0],["2021-04-07",66.2463,66.3037,64.8046,65.5336,2707200.0],["2021-04-08",64.6817,64.8537,63.6168,64.2393,2908500.0],["2021-04-09",64.3213,66.0497,63.9772,64.7391,3592000.0],["2021-04-12",65.2551,65.8368,63.453,63.584,1846300.0],["2021-04-13",63.2891,63.7642,62.7976,63.584,2000600.0],["2021-04-14",64.182,65.9678,64.0673,65.034,2237300.0],["2021-04-15",64.739,64.9356,64.1001,64.7309,2143800.0],["2021-04-16",65.1732,65.9023,64.0182,64.4605,2422300.0],["2021-04-19",64.5916,65.2469,63.453,63.8462,2352600.0],["2021-04-20",63.2973,63.4775,61.1101,61.7818,2283800.0],["2021-04-21",61.1265,63.3628,60.8889,63.0925,2553200.0],["2021-04-22",63.2154,63.2154,61.3723,61.3968,2625700.0],["2021-04-23",61.6917,62.9123,61.4214,62.6584,1992800.0],["2021-04-26",62.6584,63.412,62.4618,62.6666,1582100.0],["2021-04-27",62.8222,64.182,62.5846,63.9772,1955100.0],["2021-04-28",64.3131,65.9842,64.223,65.6156,2670500.0],["2021-04-29",66.3528,67.4013,65.8449,66.4511,2814500.0],["2021-04-30",65.5746,67.5734,65.4517,66.2791,3061400.0],["2021-05-03",67.3522,68.9823,67.1638,68.7612,3078200.0],["2021-05-04",69.1871,69.7278,67.3604,68.0157,2867600.0],["2021-05-05",68.5318,69.695,67.8109,69.6213,2899900.0],["2021-05-06",69.8425,70.2275,68.9004,70.1292,1661100.0],["2021-05-07",69.2199,70.6862,69.0233,70.4814,1894900.0],["2021-05-10",71.3743,72.046,70.08,70.1128,2567400.0],["2021-05-11",68.9332,69.6377,67.7044,68.5072,2450700.0],["2021-05-12",68.4745,71.743,68.4253,69.908,3060600.0],["2021-05-13",68.9332,70.6125,68.1878,69.097,2265300.0],["2021-05-14",69.8179,71.9232,69.8179,71.8413,2818200.0],["2021-05-17",71.6692,72.898,71.0631,72.6604,3022200.0],["2021-05-18",72.6604,72.9881,70.932,71.0712,2147700.0],["2021-05-19",69.7933,71.0549,68.6711,70.2275,2669700.0],["2021-05-20",70.2357,70.5552,68.7776,69.7114,3492300.0],["2021-05-21",70.5393,71.2431,69.7363,69.7859,2675100.0],["2021-05-24",70.3738,70.9367,69.728,70.796,1683300.0],["2021-05-25",70.3986,70.6387,68.8338,68.9083,2433200.0],["2021-05-26",69.2229,69.4879,68.7593,69.0242,2529100.0],["2021-05-27",69.2561,69.9598,69.1401,69.8853,2903500.0],["2021-05-28",70.3738,70.4566,69.2478,69.728,1722900.0],["2021-06-01",71.1686,72.2863,71.1189,71.9054,3599900.0],["2021-06-02",72.1952,74.3064,71.2845,74.1988,3142100.0],["2021-06-03",73.8842,74.9025,73.1804,73.8593,2995900.0],["2021-06-04",74.5134,76.0616,74.116,75.7387,3267400.0],["2021-06-07",76.0202,77.6512,75.8546,76.5087,3160000.0],["2021-06-08",75.9374,77.6347,74.7286,76.6329,2778100.0],["2021-06-09",77.4277,77.8085,76.5335,76.5418,3670900.0],["2021-06-10",77.792,78.1066,75.0764,75.8712,2248500.0],["2021-06-11",76.4342,76.6991,75.2668,75.3165,2518300.0],["2021-06-14",75.6808,76.2189,74.886,75.7056,2030900.0],["2021-06-15",76.2272,77.32,75.482,76.252,2450100.0],["2021-06-16",75.8132,76.1361,74.323,75.126,2188600.0],["2021-06-17",74.9356,75.4572,71.21,71.7481,3044100.0],["2021-06-18",70.6966,71.508,69.6286,69.6866,3990400.0],["2021-06-21",70.5476,72.4601,70.3324,72.3194,2828400.0],["2021-06-22",71.9634,73.2632,71.1106,72.8327,2689400.0],["2021-06-23",73.3626,74.5465,73.0066,73.0728,3452400.0],["2021-06-24",73.5364,74.5051,72.8824,74.2567,3097500.0],["2021-06-25",74.3478,74.8859,73.3129,74.5465,8032600.0],["2021-06-28",74.2402,74.2402,70.3572,70.7215,4141800.0],["2021-06-29",71.3341,71.6239,70.1171,70.4648,3392700.0],["2021-06-30",70.8126,71.1603,70.44,71.0527,3103500.0],["2021-07-01",72.5181,72.7334,71.2431,72.1041,2358100.0],["2021-07-02",71.8475,73.404,71.4914,72.7747,2080300.0],["2021-07-06",72.8575,72.8575,69.5707,69.9184,6464400.0],["2021-07-07",69.0574,69.8936,67.1614,68.3371,5109200.0],["2021-07-08",66.5487,68.0307,66.0106,66.8882,2484200.0],["2021-07-09",67.5588,68.5772,66.8302,68.4695,2376600.0],["2021-07-12",67.3932,68.8669,67.062,68.2211,3251800.0],["2021-07-13",67.7327,68.1632,67.1283,67.6002,3340600.0],["2021-07-14",67.4677,68.1963,64.8267,65.0254,4263700.0],["2021-07-15",64.2471,65.0999,63.593,63.8911,3481000.0],["2021-07-16",64.4044,64.5534,61.4487,61.664,3305400.0],["2021-07-19",59.6107,60.2813,58.0128,58.4102,5171600.0],["2021-07-20",58.3688,60.033,57.7313,58.8904,4956500.0],["2021-07-21",60.0247,61.5149,59.9253,61.0679,4450100.0],["2021-07-22",60.6704,60.8112,59.0974,59.8673,2807100.0],["2021-07-23",59.8508,60.1157,59.1222,59.7515,2126000.0],["2021-07-26",59.9253,61.5895,59.8343,61.5315,2167800.0],["2021-07-27",60.8774,61.8296,60.2731,61.7136,1932500.0],["2021-07-28",62.02,62.8479,61.0844,62.2766,1958000.0],["2021-07-29",63.0632,63.2536,61.813,61.9123,1938400.0],["2021-07-30",61.5481,62.0117,60.4138,60.7947,3301000.0],["2021-08-02",61.0596,63.0466,60.6456,60.836,4061200.0],["2021-08-03",60.8526,63.0052,60.538,62.9804,3148500.0],["2021-08-04",61.0679,61.1589,59.2795,59.3126,4259700.0],["2021-08-05",60.0909,61.5481,59.7101,60.745,2182900.0],["2021-08-06",61.5564,61.8213,60.7615,61.2335,1807900.0],["2021-08-09",60.2813,61.2003,60.0826,60.4469,2220700.0],["2021-08-10",60.6456,61.6805,60.5297,61.457,2823800.0],["2021-08-11",61.25,61.7137,60.8029,61.606,2021300.0],["2021-08-12",61.4736,61.7799,60.7698,61.6309,1790000.0],["2021-08-13",61.7965,62.0614,61.0927,61.1755,2214700.0],["2021-08-16",60.3476,60.4221,59.205,59.4865,4751400.0],["2021-08-17",58.9751,59.7884,58.2205,58.6649,3161400.0],["2021-08-18",58.6397,59.3104,57.0551,57.1389,3895000.0],["2021-08-19",56.0406,56.3843,54.7913,55.5627,4008600.0],["2021-08-20",54.6656,55.7555,54.0367,55.2944,4518600.0],["2021-08-23",56.7029,57.8432,56.6359,57.6839,3549900.0],["2021-08-24",58.3379,59.7129,57.9857,59.4698,3351900.0],["2021-08-25",59.3859,60.9118,58.9751,60.5178,2229500.0],["2021-08-26",59.5284,60.1489,59.0757,59.2601,2518500.0],["2021-08-27",59.78,61.3478,59.7297,60.8783,2349900.0],["2021-08-30",61.3562,61.6245,59.9896,60.0064,1790300.0],["2021-08-31",59.5871,60.5262,59.2601,59.6039,3333500.0],["2021-09-01",59.9141,59.9141,57.7761,58.0276,3334500.0],["2021-09-02",58.5475,59.6626,58.4133,58.6229,2336500.0],["2021-09-03",58.6062,59.0589,57.8935,58.3714,1606200.0],["2021-09-07",57.927,59.0254,57.6168,57.6336,2108700.0],["2021-09-08",58.0025,58.3798,56.1244,56.1663,2498400.0],["2021-09-09",55.7387,57.1725,55.3782,55.9567,3575700.0],["2021-09-10",56.7952,56.8036,55.4621,55.6549,2477500.0],["2021-09-13",56.443,56.9712,55.9316,56.3927,3545100.0],["2021-09-14",56.8622,57.0467,54.4559,54.6991,3572200.0],["2021-09-15",55.2357,56.1077,54.8919,55.3615,4584500.0],["2021-09-16",55.3363,55.7136,54.6152,55.1351,2427000.0],["2021-09-17",55.1267,55.8561,54.7159,55.3531,6201900.0],["2021-09-20",53.911,54.7662,52.9803,53.8858,2989700.0],["2021-09-21",54.6236,54.7662,53.2905,53.9445,2170000.0],["2021-09-22",54.8835,57.0299,54.8668,56.1831,4003600.0],["2021-09-23",56.2502,57.7342,56.0741,57.5246,2520300.0],["2021-09-24",56.9964,57.424,56.5101,57.0467,2424700.0],["2021-09-27",58.2959,59.956,57.9187,59.6374,3136300.0],["2021-09-28",60.5849,61.1634,59.3356,59.453,3790400.0],["2021-09-29",59.344,59.3943,58.4301,58.6565,2351900.0],["2021-09-30",58.7906,59.4362,57.927,58.7152,3435400.0],["2021-10-01",58.7655,61.0208,58.7655,60.8448,2859400.0],["2021-10-04",61.2053,63.6619,60.61,63.4774,6312000.0],["2021-10-05",64.6428,66.1688,63.4439,64.8525,5064900.0],["2021-10-06",64.5758,65.9676,63.947,65.7244,4437300.0],["2021-10-07",65.9927,67.0576,65.7747,66.4874,2746500.0],["2021-10-08",67.0827,69.2961,66.7725,68.8601,3274000.0],["2021-10-11",69.5561,70.8556,68.7595,68.7847,2671900.0],["2021-10-12",68.7512,69.8746,68.5919,69.2794,2217500.0],["2021-10-13",68.5835,69.0781,67.5438,68.6422,3511800.0],["2021-10-14",69.6734,70.034,68.5248,68.8853,2283100.0],["2021-10-15",69.5896,69.883,68.072,68.0972,2092900.0],["2021-10-18",68.4745,69.2877,67.4097,67.8037,2534500.0],["2021-10-19",68.2481,69.4974,67.963,69.4051,2880000.0],["2021-10-20",69.0362,69.8663,68.6505,69.8579,2016900.0],["2021-10-21",69.3213,70.6292,68.6338,69.3632,2536000.0],["2021-10-22",69.5309,70.3023,68.3487,69.4974,1880200.0],["2021-10-25",70.0507,70.4951,69.447,70.2016,1939200.0],["2021-10-26",70.21,70.2184,68.7176,68.9356,3262700.0],["2021-10-27",67.4935,67.787,64.668,64.8525,5417200.0],["2021-10-28",64.1398,65.3891,63.7206,64.3494,3380000.0],["2021-10-29",64.559,65.1291,62.1024,62.6977,5110900.0],["2021-11-01",63.2259,65.5484,63.1337,65.5148,5824600.0],["2021-11-02",65.4813,67.0492,65.0202,65.0202,4552600.0],["2021-11-03",64.777,66.6886,64.5506,66.1856,4270800.0],["2021-11-04",66.9401,67.1833,63.9805,64.4584,2859200.0],["2021-11-05",65.3974,65.716,64.2236,65.2046,2682400.0],["2021-11-08",65.9005,66.2946,64.9112,65.3891,1640600.0],["2021-11-09",65.2465,66.4287,64.7854,66.3784,2363700.0],["2021-11-10",66.3029,66.8731,64.6512,65.0034,2910300.0],["2021-11-11",64.9782,66.0011,64.7099,65.2884,1510500.0],["2021-11-12",64.7099,65.5148,64.1901,64.9531,2146500.0],["2021-11-15",65.4813,66.7054,64.777,66.1604,3721000.0],["2021-11-16",66.2028,66.593,64.9812,65.3121,2950000.0],["2021-11-17",64.6674,64.9558,63.1743,63.3525,2299800.0],["2021-11-18",63.1743,63.6833,61.9273,62.5296,2548600.0],["2021-11-19",61.0875,61.3335,58.9667,59.077,4692200.0],["2021-11-22",59.0515,62.3006,59.0176,61.2402,3782400.0],["2021-11-23",62.063,62.8944,61.7916,62.6314,3452500.0],["2021-11-24",62.2497,63.4458,62.0461,62.6653,2305200.0],["2021-11-26",59.2721,59.3569,56.9053,58.7461,5044500.0],["2021-11-29",60.0101,61.0026,58.551,59.2636,3400500.0],["2021-11-30",57.6942,59.1618,57.6942,58.6782,5819900.0],["2021-12-01",60.57,60.9348,58.2201,58.2541,3976800.0],["2021-12-02",58.3898,60.8499,57.6263,60.553,3617500.0],["2021-12-03",61.5031,61.8255,58.9327,59.3823,3219500.0],["2021-12-06",60.3155,61.342,58.9921,60.29,3866000.0],["2021-12-07",61.1129,62.852,61.079,61.4862,2572900.0],["2021-12-08",61.6728,62.0715,60.833,60.9517,1947700.0],["2021-12-09",61.0875,61.8,60.4512,61.3335,3913400.0],["2021-12-10",61.9358,62.1054,60.5021,61.5201,2268800.0],["2021-12-13",60.6803,61.0535,58.9667,59.077,2527800.0],["2021-12-14",58.9158,61.4353,58.8055,60.0016,3360000.0],["2021-12-15",59.5859,60.2561,58.7376,59.8235,2666100.0],["2021-12-16",60.536,61.4183,60.061,60.1967,2965600.0],["2021-12-17",60.0949,60.9857,58.9836,60.9093,5988200.0],["2021-12-20",59.1872,60.2476,58.1692,58.8988,5883100.0],["2021-12-21",59.7302,61.7322,59.5859,61.1977,5058500.0],["2021-12-22",61.3505,61.9103,60.6379,60.7566,2320700.0],["2021-12-23",61.571,62.0715,60.9517,60.9942,2970100.0],["2021-12-27",60.7057,61.7916,59.9422,61.7492,2229500.0],["2021-12-28",62.0121,62.9453,61.8934,62.7162,2316200.0],["2021-12-29",62.4363,62.7162,61.7492,61.8001,2693100.0],["2021-12-30",61.8594,62.7587,61.4013,61.4607,2469200.0],["2021-12-31",61.2911,61.9697,61.1214,61.4692,2317800.0],["2022-01-03",61.834,64.345,61.834,64.2517,3710300.0],["2022-01-04",64.9219,66.8051,64.8625,66.6524,4484400.0],["2022-01-05",67.2293,68.0861,66.0501,66.4404,4196400.0],["2022-01-06",68.0776,68.4678,66.5082,68.2727,3631300.0],["2022-01-07",68.2727,69.6385,67.7722,69.5282,3771000.0],["2022-01-10",69.8421,71.5133,69.5367,71.1401,5816300.0],["2022-01-11",71.7933,73.5747,71.2758,73.0827,4409600.0],["2022-01-12",73.3796,73.7953,72.5398,73.2099,4263400.0],["2022-01-13",72.7943,74.6436,72.7943,73.6171,3706600.0],["2022-01-14",73.3796,75.195,73.3796,75.1441,3389700.0],["2022-01-18",75.9839,76.2639,73.948,75.212,3862500.0],["2022-01-19",75.9415,75.967,73.3796,74.0074,3086500.0],["2022-01-20",73.3372,74.8896,72.5058,72.5313,2943500.0],["2022-01-21",72.2344,72.2344,69.7658,70.7838,3592700.0],["2022-01-24",68.9005,70.5038,67.4668,70.2663,3803800.0],["2022-01-25",69.7658,73.1675,68.9174,72.9215,3122800.0],["2022-01-26",73.7359,74.6182,71.6066,72.1496,3907700.0],["2022-01-27",73.9989,74.5248,71.2588,72.8028,3917900.0],["2022-01-28",73.0912,75.6701,69.5452,71.4709,6742900.0],["2022-01-31",71.6151,72.7773,70.5886,71.929,3778700.0],["2022-02-01",71.3267,74.4824,70.7922,74.3637,3360100.0],["2022-02-02",73.8207,74.6097,71.9036,74.3976,4159500.0],["2022-02-03",74.44,74.6521,73.1845,73.9904,2829400.0],["2022-02-04",74.6945,75.9246,74.5673,75.3647,3256300.0],["2022-02-07",74.9744,77.3667,74.6521,76.5947,4104900.0],["2022-02-08",75.8822,76.5523,74.5333,75.3477,3048400.0],["2022-02-09",75.5089,76.4336,75.3308,75.8822,2605900.0],["2022-02-10",75.5004,77.3667,75.3901,75.8906,2660100.0],["2022-02-11",76.3487,79.3603,76.2469,79.0633,4821300.0],["2022-02-14",78.4186,78.4865,75.7973,76.7898,3951800.0],["2022-02-15",75.2035,75.9755,74.44,75.0084,3397400.0],["2022-02-16",75.9585,76.968,74.44,74.9066,3426300.0],["2022-02-17",74.6181,75.0593,73.439,73.8377,2670700.0],["2022-02-18",73.0403,74.3178,72.4916,72.9374,2488000.0],["2022-02-22",74.5407,74.8751,71.1798,72.1058,3562000.0],["2022-02-23",72.7488,72.7831,71.4799,72.0029,3261800.0],["2022-02-24",72.8774,72.9117,70.0309,71.5742,3775000.0],["2022-02-25",72.0458,73.2204,71.6685,72.6116,2999700.0],["2022-02-28",71.5999,72.6545,71.1112,72.2258,4639400.0],["2022-03-01",72.946,73.9149,69.5251,70.4511,5324500.0],["2022-03-02",71.197,73.0146,70.8197,72.2859,3644200.0],["2022-03-03",72.02,73.2118,70.6568,71.1627,3894300.0],["2022-03-04",70.6997,72.4402,70.5625,72.2773,4030100.0],["2022-03-07",73.0661,73.7005,70.6225,70.8197,6183500.0],["2022-03-08",72.5002,75.7068,71.84,72.2859,16579800.0],["2022-03-09",68.1618,68.8906,66.9787,68.0332,14161400.0],["2022-03-10",68.762,69.7309,67.1244,69.628,10788600.0],["2022-03-11",69.0707,70.391,68.419,69.2507,7198200.0],["2022-03-14",68.6248,69.4222,66.2327,67.1073,5807200.0],["2022-03-15",65.9412,66.5157,63.3176,64.5951,5925300.0],["2022-03-16",64.9467,65.8812,64.698,65.5897,4031800.0],["2022-03-17",66.2499,66.8586,65.2296,66.49,4840500.0],["2022-03-18",66.6528,67.596,65.5897,67.5274,8269500.0],["2022-03-21",68.5905,69.7908,68.4019,69.1307,4278900.0],["2022-03-22",68.762,69.0878,67.1415,68.4105,3541700.0],["2022-03-23",69.0192,69.4308,68.4705,68.822,3446700.0],["2022-03-24",69.1307,69.7308,68.4191,69.5508,3946900.0],["2022-03-25",69.2679,71.8915,69.0878,71.8915,4290900.0],["2022-03-28",70.734,71.3513,69.8337,70.5539,4214600.0],["2022-03-29",69.4479,71.6342,69.1135,71.5656,3546000.0],["2022-03-30",72.5688,75.0209,72.5688,74.9695,4512500.0],["2022-03-31",74.5922,76.0669,74.0006,74.0692,4830800.0],["2022-04-01",74.1035,75.0123,72.4744,73.7005,3204400.0],["2022-04-04",74.3178,74.5922,73.3404,74.3092,2410900.0],["2022-04-05",74.5751,75.5868,73.6405,73.6577,3003100.0],["2022-04-06",74.2064,74.5836,73.0661,73.4605,2563300.0],["2022-04-07",73.872,74.2921,68.7363,71.2312,7514600.0],["2022-04-08",71.7371,72.8174,71.2913,72.2344,4686200.0],["2022-04-11",71.6685,72.1915,70.451,70.7254,3973800.0],["2022-04-12",71.5914,72.6459,70.0567,70.2796,2943900.0],["2022-04-13",70.674,71.497,69.9966,71.2827,2659600.0],["2022-04-14",71.437,72.0972,70.9826,71.0341,3014900.0],["2022-04-18",71.7457,74.7465,70.8283,74.7294,3679600.0],["2022-04-19",74.5579,77.6016,74.4121,76.7785,5120900.0],["2022-04-20",76.9672,77.7131,75.904,76.1955,2816600.0],["2022-04-21",76.9586,77.6016,73.3404,73.6919,4574000.0],["2022-04-22",73.7262,74.3521,71.5914,71.6942,3458600.0],["2022-04-25",69.688,70.3139,66.9529,69.465,5577500.0],["2022-04-26",69.808,71.5399,69.4908,70.2024,4847000.0],["2022-04-27",70.211,72.123,69.1736,71.1713,4482600.0],["2022-04-28",71.7114,75.2438,71.2055,74.7722,4228700.0],["2022-04-29",75.9897,77.4473,74.1378,74.3864,6279900.0],["2022-05-02",74.3178,76.7014,73.812,76.4613,4280400.0],["2022-05-03",76.6413,78.2361,76.6242,77.8417,4292000.0],["2022-05-04",78.6562,82.6945,77.9789,82.4544,5874800.0],["2022-05-05",82.8316,82.9603,79.2735,81.0397,5448500.0],["2022-05-06",82.2486,82.7716,79.8136,82.6173,4093600.0],["2022-05-09",80.8254,81.194,76.4442,76.7185,5173000.0],["2022-05-10",77.5159,79.3421,75.3038,76.7957,4186100.0],["2022-05-11",78.3304,79.7193,77.2501,78.1932,2981700.0],["2022-05-12",78.3818,78.6047,76.0926,78.1846,3910600.0],["2022-05-13",79.4707,81.3569,79.4707,81.1083,3329000.0],["2022-05-16",81.2112,84.0062,81.2112,83.2346,4561900.0],["2022-05-17",84.332,84.5893,82.6773,83.7833,3747200.0],["2022-05-18",84.1949,84.5207,80.8597,81.8971,4002600.0],["2022-05-19",79.908,82.6602,79.3507,81.7342,4660600.0],["2022-05-20",82.661,83.0768,79.2395,81.2405,3838800.0],["2022-05-23",82.4271,83.0854,81.5783,82.3578,4220300.0],["2022-05-24",81.457,84.0643,81.1625,83.8217,3076300.0],["2022-05-25",84.0123,86.299,83.8044,85.8226,3422100.0],["2022-05-26",86.5242,87.1652,85.3029,85.4761,3262700.0],["2022-05-27",85.4935,88.5858,85.4155,88.118,3621300.0],["2022-05-31",88.6204,89.7985,87.1046,87.3211,5541800.0],["2022-06-01",88.2133,90.093,87.6676,89.374,4086100.0],["2022-06-02",88.8283,90.1276,88.0487,89.2181,3031400.0],["2022-06-03",89.3913,90.8119,89.0189,90.4828,2940200.0],["2022-06-06",90.8466,92.6482,90.6993,91.834,3046000.0],["2022-06-07",91.4096,95.2642,91.4096,95.2122,3477600.0],["2022-06-08",95.0649,96.3902,94.2767,95.498,3611100.0],["2022-06-09",95.0476,95.628,93.7137,93.783,2946100.0],["2022-06-10",92.6049,93.3498,90.8119,92.0852,3015000.0],["2022-06-13",89.4866,90.2489,86.6715,87.8669,4227500.0],["2022-06-14",90.8899,93.2979,88.6551,90.1969,4522800.0],["2022-06-15",90.2575,91.0025,86.7235,88.6811,4747200.0],["2022-06-16",86.0738,87.555,83.1028,83.5879,6847800.0],["2022-06-17",83.969,84.3414,78.1568,78.3993,14918000.0],["2022-06-21",81.1712,83.7611,81.0326,83.1374,5764900.0],["2022-06-22",79.69,81.4483,78.3733,78.3993,5178900.0],["2022-06-23",79.3695,79.7333,72.0328,73.0982,6160600.0],["2022-06-24",74.692,75.0125,72.6824,72.9336,5269800.0],["2022-06-27",74.0164,76.3118,73.6872,75.5322,3796200.0],["2022-06-28",77.152,79.0836,75.7228,76.9614,3791400.0],["2022-06-29",78.2001,78.6245,72.951,73.2628,4246300.0],["2022-06-30",71.617,72.951,70.0665,71.0193,4829100.0],["2022-07-01",71.3572,73.3754,69.8587,73.0809,4093300.0],["2022-07-05",71.9462,72.336,67.6758,69.6334,5205700.0],["2022-07-06",69.2783,70.0579,66.4112,68.8885,4624400.0],["2022-07-07",70.9327,72.1974,70.3524,71.4958,3711300.0],["2022-07-08",72.3879,72.5612,70.0232,71.0367,2219400.0],["2022-07-11",69.876,71.1839,69.0704,70.8201,2444000.0],["2022-07-12",68.8365,70.2744,68.4554,69.7374,2565200.0],["2022-07-13",68.6893,70.5083,67.953,68.9925,3591300.0],["2022-07-14",66.827,68.0743,65.6143,68.0396,4199000.0],["2022-07-15",69.3389,70.8028,68.6027,70.7162,2792200.0],["2022-07-18",72.362,73.0376,71.3139,71.6777,2709600.0],["2022-07-19",71.4611,74.2156,71.4611,73.9817,2767400.0],["2022-07-20",73.8865,75.6188,73.2974,75.2291,3590900.0],["2022-07-21",73.1502,73.8951,70.6209,73.8085,3628000.0],["2022-07-22",73.6785,74.5621,72.8124,73.2195,2706700.0],["2022-07-25",74.2676,75.7401,73.3754,75.5669,2756600.0],["2022-07-26",76.4504,76.7016,73.9298,74.4495,1870000.0],["2022-07-27",74.9259,76.9268,74.0943,76.5197,2277100.0],["2022-07-28",77.2993,78.0269,75.0991,76.2339,3257100.0],["2022-07-29",76.5024,77.4985,75.1511,77.0914,4750400.0],["2022-08-01",75.9134,76.3984,74.1896,75.7834,2910900.0],["2022-08-02",75.896,76.9008,74.6487,75.8267,2455900.0],["2022-08-03",77.0741,77.819,73.4967,74.0684,3539700.0],["2022-08-04",73.54,73.6699,71.4091,71.591,2989700.0],["2022-08-05",70.7768,73.1848,70.6036,72.5525,1796200.0],["2022-08-08",72.7604,73.462,72.1281,72.5872,1680200.0],["2022-08-09",73.5486,74.3542,73.1415,74.0857,2062300.0],["2022-08-10",74.5881,74.7959,72.4659,74.1723,2191600.0],["2022-08-11",75.385,76.7449,74.6834,76.511,2803200.0],["2022-08-12",76.1299,77.9922,75.922,77.9576,2795200.0],["2022-08-15",75.6015,77.4812,74.666,77.23,3082700.0],["2022-08-16",77.5938,78.8237,76.4937,77.4032,3420100.0],["2022-08-17",76.5888,79.286,76.2561,78.6993,3063900.0],["2022-08-18",79.067,79.321,75.8882,77.6659,5466000.0],["2022-08-19",77.5346,78.1651,76.9391,77.447,3167500.0],["2022-08-22",76.8515,78.3227,75.5555,77.2631,2694600.0],["2022-08-23",78.025,80.3018,77.8586,80.0478,3128000.0],["2022-08-24",80.0478,81.1775,79.5925,80.8885,3200700.0],["2022-08-25",81.1337,82.5173,80.9323,82.1495,2766000.0],["2022-08-26",82.4122,82.9727,80.6871,80.7221,2750000.0],["2022-08-29",80.7134,82.6837,80.3981,81.6153,2576400.0],["2022-08-30",80.512,80.547,78.2351,78.9445,2836400.0],["2022-08-31",76.9041,79.7676,76.6764,78.3402,2841700.0],["2022-09-01",76.8515,77.3945,73.9092,75.5993,4004200.0],["2022-09-02",77.3069,78.7343,76.799,77.4645,2641600.0],["2022-09-06",78.1038,78.13,75.6606,75.9758,2556200.0],["2022-09-07",74.5046,75.9758,73.5851,75.5905,2633200.0],["2022-09-08",75.9058,76.0984,74.4346,75.249,2477400.0],["2022-09-09",76.5713,77.4207,76.1422,77.088,2474400.0],["2022-09-12",78.1388,79.7501,77.7973,78.4278,2454500.0],["2022-09-13",77.0529,78.3052,75.319,75.4504,3004000.0],["2022-09-14",76.0371,77.8148,74.3558,75.3103,3872100.0],["2022-09-15",73.6202,73.8128,71.0719,71.6936,5077600.0],["2022-09-16",71.7549,71.7549,69.1891,70.6953,6839900.0],["2022-09-19",68.8213,71.9388,68.7863,71.7462,3124400.0],["2022-09-20",71.0456,73.4275,70.8004,72.8758,3482700.0],["2022-09-21",74.3032,74.3558,71.1069,71.1682,2872300.0],["2022-09-22",71.9826,73.0247,71.0544,72.0439,2963900.0],["2022-09-23",69.5219,69.5832,66.1505,66.5445,5632400.0],["2022-09-26",65.6776,67.1137,64.8194,64.942,4717500.0],["2022-09-27",66.1504,67.8143,66.0191,66.7459,4147800.0],["2022-09-28",66.8685,71.4397,66.7459,71.2821,5401100.0],["2022-09-29",70.6953,71.2908,69.4781,70.6078,3118000.0],["2022-09-30",69.8985,71.3083,69.5044,70.6866,3259300.0],["2022-10-03",73.2349,74.671,72.0877,74.0668,3891800.0],["2022-10-04",75.7306,79.2071,74.8637,79.1283,5402400.0],["2022-10-05",78.4628,82.1407,78.3314,81.0987,5443400.0],["2022-10-06",80.4857,82.1232,80.1704,81.7554,3237500.0],["2022-10-07",82.2283,82.7538,80.4419,81.0023,3283500.0],["2022-10-10",81.5803,82.2108,79.5137,79.7851,2786000.0],["2022-10-11",78.9182,80.5382,77.6221,79.1108,2939500.0],["2022-10-12",78.7168,82.0795,77.9637,81.3877,2838800.0],["2022-10-13",80.5295,85.7311,80.3981,84.8554,3690000.0],["2022-10-14",84.5052,85.3809,82.2458,82.4035,3905200.0],["2022-10-17",83.8659,85.8099,82.7888,83.5944,3667600.0],["2022-10-18",84.0323,85.2057,82.2896,84.1636,2756500.0],["2022-10-19",84.4701,86.5718,83.717,85.7749,3343500.0],["2022-10-20",86.493,87.4825,85.3546,85.591,3033400.0],["2022-10-21",86.0464,88.1656,85.6085,87.9554,3260100.0],["2022-10-24",87.8328,88.7961,87.5,87.9204,1996100.0],["2022-10-25",87.2636,88.2094,86.3441,87.7627,2627300.0],["2022-10-26",88.1656,90.1797,87.9116,89.5492,3171700.0],["2022-10-27",91.0729,92.7893,90.5913,90.6876,3394200.0],["2022-10-28",91.5283,92.8768,89.9345,91.248,3561000.0],["2022-10-31",89.9082,92.2463,89.9082,91.3269,3581600.0],["2022-11-01",93.7,96.3096,93.1133,94.0328,5810800.0],["2022-11-02",93.4461,93.5949,90.206,90.4074,3682200.0],["2022-11-03",89.8206,91.0203,88.9362,90.3023,3073700.0],["2022-11-04",92.0712,92.6667,89.663,90.6175,3059200.0],["2022-11-07",90.9591,92.7805,90.9591,92.3252,3226700.0],["2022-11-08",92.185,92.5966,90.7401,92.0449,2488600.0],["2022-11-09",93.341,95.0223,90.3986,91.1517,4702300.0],["2022-11-10",92.9732,93.1746,91.3444,93.0345,3457300.0],["2022-11-11",94.1028,98.709,94.1028,97.4655,5586800.0],["2022-11-14",97.2028,99.4183,96.5285,96.5548,3977400.0],["2022-11-15",96.9489,97.8071,95.7229,97.2991,3785700.0],["2022-11-16",96.186,97.7055,94.8697,95.1259,3021700.0],["2022-11-17",93.6683,97.0606,93.4651,96.937,2446000.0],["2022-11-18",95.3821,96.5571,94.428,96.2832,3696400.0],["2022-11-21",94.9581,96.5306,93.5535,96.3185,3047200.0],["2022-11-22",97.9087,99.6932,97.6613,99.1985,3494100.0],["2022-11-23",97.5995,98.8009,96.6896,97.8027,2662300.0],["2022-11-25",98.0942,98.7744,97.4847,97.8645,1409400.0],["2022-11-28",95.6295,97.255,95.0553,95.2496,3598700.0],["2022-11-29",96.3981,97.4582,95.7708,96.2656,3854100.0],["2022-11-30",97.3168,97.5023,94.5252,95.7973,3987300.0],["2022-12-01",96.3627,96.8839,94.4016,95.444,3214200.0],["2022-12-02",94.7019,96.027,93.686,94.2249,2676000.0],["2022-12-05",95.2319,95.5588,91.1682,92.0075,3015200.0],["2022-12-06",91.3008,93.0764,90.0728,91.0622,3627000.0],["2022-12-07",90.7707,92.723,90.0375,91.0004,2817100.0],["2022-12-08",92.4315,92.5375,88.7565,89.1364,2899700.0],["2022-12-09",88.7477,89.4456,86.5215,86.5745,3212200.0],["2022-12-12",87.1664,90.2407,86.5922,90.17,3692400.0],["2022-12-13",91.8485,92.1665,89.8785,90.223,2984000.0],["2022-12-14",90.2848,91.1417,89.2689,89.4721,2646800.0],["2022-12-15",89.0039,89.6929,88.0586,89.6399,2445400.0],["2022-12-16",88.1205,89.1806,87.5109,88.9067,7235200.0],["2022-12-19",89.4986,90.4527,87.9615,88.8802,2451200.0],["2022-12-20",89.2247,91.3891,88.8714,90.6735,2442300.0],["2022-12-21",92.087,92.458,90.3467,91.3008,2471800.0],["2022-12-22",91.3449,91.4244,87.4314,88.8095,2287700.0],["2022-12-23",89.2689,91.8927,89.2689,91.822,2216300.0],["2022-12-27",92.3785,92.5729,91.6011,92.3874,2474900.0],["2022-12-28",92.2283,92.511,90.0993,90.2407,1910700.0],["2022-12-29",90.1082,92.14,89.8166,91.9722,1827300.0],["2022-12-30",91.7336,92.6524,91.4421,91.9457,2088900.0],["2023-01-03",91.3449,92.2902,88.8184,89.2512,2877200.0],["2023-01-04",87.9438,90.1082,87.7936,88.942,2959100.0],["2023-01-05",88.518,91.0534,88.518,91.0092,3348400.0],["2023-01-06",92.0693,93.9333,91.716,93.3768,3101300.0],["2023-01-09",94.2602,94.4987,89.7195,90.117,4707400.0],["2023-01-10",90.4969,91.3891,88.8449,89.7283,3259200.0],["2023-01-11",90.5234,90.753,88.8095,89.5958,3551100.0],["2023-01-12",90.0551,91.6718,89.8608,90.8679,2231600.0],["2023-01-13",90.8679,91.3273,89.6841,91.0181,2133200.0],["2023-01-17",91.4774,92.7672,90.4262,90.5587,2600800.0],["2023-01-18",91.1859,93.2089,90.3732,90.7354,2908000.0],["2023-01-19",90.7089,92.5994,89.958,92.2107,2696800.0],["2023-01-20",92.5817,94.7373,91.7248,94.4899,2986400.0],["2023-01-23",94.9669,96.0094,94.1719,94.4722,3070100.0],["2023-01-24",94.4722,94.7549,92.193,94.534,2360500.0],["2023-01-25",93.9598,96.1684,93.2354,96.1595,2889100.0],["2023-01-26",96.7779,98.6508,95.656,98.4918,2723600.0],["2023-01-27",98.4476,98.8009,96.027,96.0535,2506700.0],["2023-01-30",95.7355,96.2302,93.5446,94.0128,3110000.0],["2023-01-31",92.4933,92.4933,87.5727,88.5798,7890100.0],["2023-02-01",88.1646,89.746,85.7176,86.5657,4467800.0],["2023-02-02",86.5745,87.4579,85.108,87.4402,4668700.0],["2023-02-03",87.7053,88.8802,87.025,87.2901,3525100.0],["2023-02-06",87.0869,87.8996,84.9402,86.6452,2666300.0],["2023-02-07",87.3342,90.4438,87.0074,90.3555,3628400.0],["2023-02-08",89.8961,91.5658,89.4368,90.7619,3683600.0],["2023-02-09",91.1329,92.1223,90.0375,90.2053,2897400.0],["2023-02-10",91.6365,94.9934,91.4156,94.8609,3003300.0],["2023-02-13",94.5252,95.6825,93.421,95.6383,2608800.0],["2023-02-14",94.9669,96.1507,94.6136,95.3645,2267500.0],["2023-02-15",94.5252,95.1083,92.9792,94.216,2626400.0],["2023-02-16",94.057,94.7902,92.5994,92.6877,2876500.0],["2023-02-17",91.0369,91.5277,88.5026,88.8239,3537600.0],["2023-02-21",88.2795,89.8501,87.8869,88.922,2569200.0],["2023-02-22",88.6276,89.9572,87.9226,88.7614,2087700.0],["2023-02-23",90.1713,90.5729,88.4491,89.5467,2738000.0],["2023-02-24",88.4312,91.028,87.5389,91.019,3005800.0],["2023-02-27",91.4027,93.0982,91.028,92.4914,2699500.0],["2023-02-28",93.3659,93.589,90.903,91.5188,4104500.0],["2023-03-01",91.9114,95.8823,91.5723,95.6949,4581100.0],["2023-03-02",95.0346,95.7931,93.116,94.4189,4644000.0],["2023-03-03",93.6604,95.1595,92.9376,94.6063,3755700.0],["2023-03-06",93.7675,93.7675,91.7418,92.7859,4000200.0],["2023-03-07",92.5717,92.777,90.3409,90.8316,3119900.0],["2023-03-08",90.8674,91.608,87.7709,88.6186,3876200.0],["2023-03-09",89.5199,92.8662,89.279,90.2516,5194700.0],["2023-03-10",90.4926,92.7323,89.7608,90.323,4367100.0],["2023-03-13",87.5924,87.7352,84.844,85.2366,6037700.0],["2023-03-14",86.0041,89.5913,85.4419,87.4051,3521200.0],["2023-03-15",84.3979,84.7726,82.631,83.568,6810300.0],["2023-03-16",81.6316,85.0492,81.5245,84.8172,5801500.0],["2023-03-17",85.0136,86.0665,83.4163,84.5228,10256800.0],["2023-03-20",84.96,86.4413,84.5852,85.2634,4692800.0],["2023-03-21",86.9857,87.7263,84.8886,85.2634,7228900.0],["2023-03-22",85.4419,86.8607,84.4782,84.496,3012600.0],["2023-03-23",84.9868,86.1736,82.7202,83.4698,2856300.0],["2023-03-24",81.7743,83.8267,80.8999,83.6394,3718400.0],["2023-03-27",84.96,86.4413,83.6483,85.8702,3475300.0],["2023-03-28",85.7988,89.1183,85.6739,88.1457,3350700.0],["2023-03-29",89.0113,90.207,88.5651,89.4842,3053600.0],["2023-03-30",90.3765,90.5104,88.9488,89.2254,2336700.0],["2023-03-31",89.1184,90.5283,88.4848,90.4658,3920500.0],["2023-04-03",93.6871,93.6871,91.1707,91.8311,4212300.0],["2023-04-04",91.3403,91.84,87.0124,87.6995,4202300.0],["2023-04-05",87.8066,93.3748,87.5924,93.1874,6353400.0],["2023-04-06",93.5265,93.9995,91.4295,91.7686,3808300.0],["2023-04-10",91.9203,94.1066,91.9114,93.6604,2887700.0],["2023-04-11",94.4099,95.7752,93.8477,94.9989,2484100.0],["2023-04-12",95.1863,95.9002,94.4635,94.6152,3192500.0],["2023-04-13",94.2226,94.9007,93.4641,94.8294,2765300.0],["2023-04-14",94.758,95.3915,93.9281,94.8204,2111500.0],["2023-04-17",94.4813,94.7669,92.3219,92.7323,3326700.0],["2023-04-18",92.4736,93.5533,92.0452,93.0804,2932200.0],["2023-04-19",93.0803,93.1607,89.9393,91.9649,3676700.0],["2023-04-20",90.7603,91.6972,89.7698,90.3498,3784400.0],["2023-04-21",90.2784,90.9744,88.7703,89.3682,3111000.0],["2023-04-24",88.8506,90.439,88.7525,89.8501,2897800.0],["2023-04-25",88.8506,89.4842,88.3866,88.6276,2738500.0],["2023-04-26",88.815,89.6002,87.7352,88.5829,2716000.0],["2023-04-27",88.4402,88.7614,85.9595,87.2177,3132800.0],["2023-04-28",86.5752,88.8774,86.3878,88.342,2710500.0],["2023-05-01",87.6281,88.8685,87.0749,87.8066,2546600.0],["2023-05-02",87.3604,87.6192,83.0861,84.5317,4207200.0],["2023-05-03",83.8357,87.5389,83.0236,85.6204,6286000.0],["2023-05-04",85.4508,85.6114,81.9707,82.3722,4619500.0],["2023-05-05",84.0677,84.6477,83.2021,83.3806,2720800.0],["2023-05-08",84.612,85.0403,83.6929,83.8446,3352800.0],["2023-05-09",83.2557,84.8797,83.0683,83.8624,3274100.0],["2023-05-10",84.1837,84.7013,83.0326,84.0855,3323800.0],["2023-05-11",82.7916,83.7821,82.4079,83.3449,3428400.0],["2023-05-12",84.1391,84.5495,82.7292,83.1842,2777000.0],["2023-05-15",83.211,84.5852,82.5775,84.0766,3344000.0],["2023-05-16",84.0141,84.3978,81.578,81.9974,4389600.0],["2023-05-17",83.1843,84.7548,82.3722,84.5852,3408600.0],["2023-05-18",84.2283,86.1379,83.6483,85.9148,4405000.0],["2023-05-19",86.1675,86.5373,85.2111,85.6532,3206500.0],["2023-05-22",85.7615,87.0155,85.6622,86.2126,2398100.0],["2023-05-23",86.9975,88.1974,86.0772,86.2847,3113600.0],["2023-05-24",86.7268,87.4124,86.1133,87.1147,2780400.0],["2023-05-25",86.0682,86.1494,84.2187,85.8336,3091700.0],["2023-05-26",86.4922,86.6185,85.1209,85.6261,2440600.0],["2023-05-30",84.3721,84.6247,83.1632,84.4352,2943500.0],["2023-05-31",82.9918,83.6594,82.3693,82.6489,4851700.0],["2023-06-01",83.7947,85.1841,83.515,83.9481,3100900.0],["2023-06-02",85.4818,87.6651,85.0217,87.5388,4658500.0],["2023-06-05",88.468,88.468,85.7975,86.6275,2996100.0],["2023-06-06",85.4006,87.6651,85.2743,87.3493,2888000.0],["2023-06-07",87.7824,91.3009,87.629,91.1655,3871100.0],["2023-06-08",91.1204,91.5715,89.0905,89.4424,3653600.0],["2023-06-09",89.695,89.8574,87.8996,89.0995,3247700.0],["2023-06-12",87.62,89.1537,87.1869,87.3132,2883900.0],["2023-06-13",88.4951,89.5416,87.3222,87.4034,2733400.0],["2023-06-14",88.2695,88.6665,85.572,86.3389,2297500.0],["2023-06-15",86.3208,87.7373,86.0321,87.5297,2123000.0],["2023-06-16",87.9898,88.2695,87.214,87.629,4964900.0],["2023-06-20",87.223,87.3132,84.327,84.336,3273300.0],["2023-06-21",83.903,85.6712,83.5872,84.1556,2902800.0],["2023-06-22",83.4158,84.0563,81.8189,81.9272,3515500.0],["2023-06-23",81.1964,82.4504,80.9618,81.9723,4192000.0],["2023-06-26",82.1618,83.3075,81.9813,82.5677,2846000.0],["2023-06-27",82.6309,83.93,82.261,83.515,3763800.0],["2023-06-28",83.6053,84.8142,82.8023,84.2638,2574100.0],["2023-06-29",84.5255,85.4096,84.2638,85.2833,2254400.0],["2023-06-30",85.7705,86.5012,85.0487,86.0502,2574200.0],["2023-07-03",86.2937,87.1869,86.0682,86.3028,1348800.0],["2023-07-05",86.2938,86.8892,85.2923,86.7268,3854700.0],["2023-07-06",86.0682,86.7899,85.2743,86.0682,4692900.0],["2023-07-07",86.393,90.4889,86.1765,89.713,5340900.0],["2023-07-10",89.7852,91.364,89.7311,90.516,3785200.0],["2023-07-11",90.092,91.743,90.0378,91.5896,3060700.0],["2023-07-12",92.3023,93.0691,91.5986,91.9865,2374100.0],["2023-07-13",92.2842,93.7638,91.6707,92.5459,2886300.0],["2023-07-14",92.0767,92.2211,89.0003,90.6332,2865000.0],["2023-07-17",90.2182,90.9851,89.3251,89.3521,3078300.0],["2023-07-18",89.3431,92.0587,89.2168,91.2648,2367000.0],["2023-07-19",91.2648,93.3849,91.2377,92.4376,3052100.0],["2023-07-20",93.0872,94.3232,93.033,93.8721,2520300.0],["2023-07-21",94.2059,95.5952,93.8901,95.3877,2711700.0],["2023-07-24",95.6313,97.58,95.4509,96.3982,3691800.0],["2023-07-25",96.0914,97.8507,95.2344,97.1741,2744600.0],["2023-07-26",96.4884,99.1859,96.3802,98.8702,2687600.0],["2023-07-27",99.222,100.0069,98.1574,98.2386,2925800.0],["2023-07-28",98.7709,99.8535,98.4101,99.5558,2141100.0],["2023-07-31",99.8896,100.6565,99.7814,100.6385,3800800.0],["2023-08-01",100.3137,101.4504,99.8265,101.1437,2694200.0],["2023-08-02",100.2866,102.1631,97.5259,98.3289,4886000.0],["2023-08-03",98.8251,99.9257,96.9034,99.61,3510700.0],["2023-08-04",100.6655,102.109,99.646,99.6731,2650300.0],["2023-08-07",100.2144,101.7842,100.1783,100.5392,2982000.0],["2023-08-08",99.1679,102.3436,98.3108,101.6579,2865000.0],["2023-08-09",102.2173,104.4637,101.9556,103.2277,3864800.0],["2023-08-10",103.7239,104.8246,103.0834,103.4533,2587700.0],["2023-08-11",103.7871,105.817,103.7871,105.2306,2559000.0],["2023-08-14",105.0772,105.5193,103.1195,103.4533,3043900.0],["2023-08-15",101.712,103.336,101.4775,102.3345,5087600.0],["2023-08-16",102.8488,104.0126,102.1451,102.1902,3904400.0],["2023-08-17",103.5652,105.432,103.3376,103.4378,4704400.0],["2023-08-18",102.5454,104.5214,102.5454,104.0297,4896500.0],["2023-08-21",104.6307,105.0769,102.1902,103.201,2662600.0],["2023-08-22",103.5379,104.0115,102.5545,102.8459,2217200.0],["2023-08-23",101.9261,102.3905,100.3143,102.2266,2027400.0],["2023-08-24",101.6438,103.1008,101.5801,102.345,1713600.0],["2023-08-25",102.7093,104.23,101.7622,103.7109,2262100.0],["2023-08-28",103.1373,104.5214,102.5545,103.0189,1702200.0],["2023-08-29",103.0644,103.374,102.0172,102.6182,1933200.0],["2023-08-30",102.7639,103.8111,102.6728,103.4924,2113400.0],["2023-08-31",103.5379,104.3666,102.0536,103.9568,3086400.0],["2023-09-01",105.7507,106.8253,104.8128,106.6978,2787700.0],["2023-09-05",107.1804,108.1548,106.2789,106.3062,2327000.0],["2023-09-06",106.4246,107.4445,105.2772,106.2152,1764200.0],["2023-09-07",106.7706,108.3551,106.3335,108.1366,3348800.0],["2023-09-08",109.1565,112.5167,108.7558,111.3055,4711200.0],["2023-09-11",111.9157,112.972,110.4405,111.4057,3105400.0],["2023-09-12",111.8975,113.6732,111.6425,113.1723,4229600.0],["2023-09-13",113.6003,114.001,111.4513,112.1615,2779400.0],["2023-09-14",112.8354,112.9174,111.7335,111.9794,2526300.0],["2023-09-15",111.0688,111.5241,109.5845,110.2128,9312900.0],["2023-09-18",111.5787,112.8354,110.1855,111.5059,2237500.0],["2023-09-19",112.371,112.4438,108.428,109.4752,2970100.0],["2023-09-20",109.0199,110.914,108.8651,109.3386,2491400.0],["2023-09-21",111.4786,112.7716,108.9926,109.2202,2730800.0],["2023-09-22",109.7302,110.8229,107.9271,107.9818,2426300.0],["2023-09-25",107.9089,109.8577,107.8725,109.5116,2499100.0],["2023-09-26",108.5464,109.5298,108.0,108.7467,2350800.0],["2023-09-27",109.6937,110.6772,109.029,110.0034,2793800.0],["2023-09-28",109.7211,112.4347,109.63,112.3528,3294300.0],["2023-09-29",112.4074,112.4074,108.8013,109.4115,2841900.0],["2023-10-02",109.3568,109.548,107.6266,108.3824,2445800.0],["2023-10-03",107.4536,107.9454,103.9295,105.2954,2988400.0],["2023-10-04",103.0462,103.1737,98.9484,100.6148,4464100.0],["2023-10-05",99.0577,101.2341,98.8846,99.6951,3206000.0],["2023-10-06",100.633,100.9153,98.5295,99.431,2625500.0],["2023-10-09",101.1339,101.6803,99.5676,101.2705,2769800.0],["2023-10-10",100.9517,102.8914,100.4782,102.345,2662300.0],["2023-10-11",101.4617,102.4361,100.3143,102.1082,2035900.0],["2023-10-12",102.8276,102.9005,100.0684,100.8516,1976800.0],["2023-10-13",102.4088,102.6637,100.6057,100.715,3393200.0],["2023-10-16",101.5345,102.5909,101.143,101.7895,2750200.0],["2023-10-17",101.6985,103.7929,101.6985,103.7292,2471900.0],["2023-10-18",103.9841,106.3335,103.7929,105.86,3249700.0],["2023-10-19",105.769,105.9602,104.3848,104.8948,2091400.0],["2023-10-20",105.0405,105.6597,103.0371,103.3922,2667200.0],["2023-10-23",103.1828,103.4378,102.0081,102.946,2463500.0],["2023-10-24",103.3831,103.5379,101.8897,101.9261,2331600.0],["2023-10-25",102.1082,102.8003,100.5966,100.8425,2581100.0],["2023-10-26",100.0411,100.6604,98.4293,100.2597,3517900.0],["2023-10-27",101.2067,102.0445,98.2108,101.0155,5214900.0],["2023-10-30",102.1902,103.3649,100.0411,102.3905,3194600.0],["2023-10-31",104.2027,104.9312,102.3723,103.8749,3618600.0],["2023-11-01",104.5851,106.6249,103.5744,105.7143,3343100.0],["2023-11-02",105.7781,107.9271,105.6323,107.5629,2566900.0],["2023-11-03",107.2351,107.7632,104.9676,106.3518,2525000.0],["2023-11-06",106.7615,107.5538,105.942,106.4064,2484500.0],["2023-11-07",105.0222,105.1497,103.0917,103.6836,2180700.0],["2023-11-08",102.946,103.711,101.6438,101.8169,2898600.0],["2023-11-09",101.8168,102.8367,100.6604,100.7423,1802200.0],["2023-11-10",101.9899,103.4378,101.7531,103.3012,2429400.0],["2023-11-13",103.3558,104.3939,103.1281,103.9477,1487900.0],["2023-11-14",104.0934,105.2135,103.9568,104.74,2407900.0],["2023-11-15",104.3211,106.4701,104.0388,105.1679,3203500.0],["2023-11-16",104.249,105.4436,102.8337,104.3317,4559600.0],["2023-11-17",104.9198,107.8697,104.9198,106.9416,3354300.0],["2023-11-20",107.1345,109.3768,107.1345,108.5406,2876700.0],["2023-11-21",107.98,108.5682,106.9967,107.8973,2039400.0],["2023-11-22",106.5005,108.6325,105.6274,108.4487,2212000.0],["2023-11-24",108.7152,110.3142,108.4395,109.0185,1173600.0],["2023-11-27",108.6509,109.239,107.8146,108.7428,2447200.0],["2023-11-28",108.9449,109.5699,108.2006,108.4395,1926400.0],["2023-11-29",113.0344,113.8339,111.4721,112.3176,6873900.0],["2023-11-30",112.7771,119.2375,112.4922,118.4472,9147400.0],["2023-12-01",118.0888,120.6252,117.3996,119.1916,4757300.0],["2023-12-04",118.4656,120.7262,117.5374,118.0336,4842900.0],["2023-12-05",118.1807,120.0003,117.179,117.3536,3484500.0],["2023-12-06",116.5633,117.5006,114.5323,114.8724,2952000.0],["2023-12-07",115.7362,116.4714,114.0177,114.5232,3702200.0],["2023-12-08",115.2583,116.1589,113.3009,115.1664,4102700.0],["2023-12-11",114.9091,117.0412,114.6518,116.1681,2976800.0],["2023-12-12",114.9459,115.3318,113.8339,115.0745,3484900.0],["2023-12-13",114.8816,117.0963,113.3836,116.8574,3054600.0],["2023-12-14",117.6293,119.8073,116.0303,119.5684,4260100.0],["2023-12-15",117.5742,119.6327,117.372,119.3478,9648400.0],["2023-12-18",120.6711,122.2426,120.1381,120.6619,2987700.0],["2023-12-19",120.8641,122.9869,120.7722,122.9594,2873100.0],["2023-12-20",123.4097,125.6152,122.9869,123.2075,3365700.0],["2023-12-21",123.4556,124.3746,122.4815,123.4097,3235100.0],["2023-12-22",124.6411,124.8157,123.0697,123.1983,1402200.0],["2023-12-26",124.154,125.0638,123.621,124.7238,1542400.0],["2023-12-27",124.2551,124.9719,123.3362,123.7865,1799000.0],["2023-12-28",123.2351,123.7773,122.0312,122.0771,1827500.0],["2023-12-29",122.5366,123.0513,121.9393,122.3528,2023900.0],["2024-01-02",122.6837,124.2919,122.454,123.4097,2500300.0],["2024-01-03",123.1523,125.3946,123.1523,124.7514,3094700.0],["2024-01-04",125.3395,126.8742,123.961,124.3195,3125200.0],["2024-01-05",125.3028,126.2861,123.7497,124.2827,3126500.0],["2024-01-08",122.6745,123.3178,121.0754,123.0053,3636500.0],["2024-01-09",122.9502,122.9502,121.149,122.4172,2172600.0],["2024-01-10",122.7296,122.7296,118.4839,118.9251,3619900.0],["2024-01-11",119.4121,120.3127,118.7413,119.7246,3540000.0],["2024-01-12",121.7739,122.1783,120.9284,122.1047,2909900.0],["2024-01-16",122.2242,122.7113,118.631,118.9802,3169400.0],["2024-01-17",117.7579,119.6694,117.1422,117.8774,2437000.0],["2024-01-18",118.0612,118.0612,116.3703,117.326,2337300.0],["2024-01-19",117.6109,118.6585,116.7654,118.631,2880300.0],["2024-01-22",118.4564,119.4213,117.6293,119.1548,2307900.0],["2024-01-23",118.9894,120.7722,118.6585,120.4873,2309600.0],["2024-01-24",121.2776,122.8675,120.956,122.8399,2649200.0],["2024-01-25",124.4206,126.525,123.8416,126.4975,3167700.0],["2024-01-26",126.4974,128.9144,126.0563,128.8592,3389100.0],["2024-01-29",128.3446,128.4549,126.5434,127.8208,3099600.0],["2024-01-30",126.6353,131.028,125.992,130.8718,3664500.0],["2024-01-31",132.7833,135.7148,131.2761,132.6178,8307900.0],["2024-02-01",133.5552,136.6705,130.8442,133.7574,5090500.0],["2024-02-02",134.0882,135.7424,132.3054,133.6839,3702200.0],["2024-02-05",132.6638,136.257,132.0573,135.3105,2899800.0],["2024-02-06",136.0089,137.4057,134.0331,134.0882,3323300.0],["2024-02-07",134.4374,135.5586,133.9596,134.658,2607800.0],["2024-02-08",134.7958,135.9446,133.8769,134.9245,4018700.0],["2024-02-09",134.9337,135.8067,133.5736,133.8585,2889100.0],["2024-02-12",134.419,134.4374,132.5535,132.7465,3753800.0],["2024-02-13",132.8935,134.5661,131.8826,133.399,3226300.0],["2024-02-14",134.3639,134.658,131.4691,133.4449,3086700.0],["2024-02-15",132.7925,135.4391,132.5903,134.5109,2810900.0],["2024-02-16",134.5202,134.6127,132.5579,133.1133,2690100.0],["2024-02-20",132.9651,132.9651,130.0402,130.6418,3483200.0],["2024-02-21",130.9381,133.2521,130.9381,132.8726,2403100.0],["2024-02-22",132.8078,135.7605,132.0766,135.7142,2633700.0],["2024-02-23",135.1033,136.6769,134.4739,136.1678,2189700.0],["2024-02-26",136.0752,138.9169,135.8809,137.2785,2584700.0],["2024-02-27",137.584,138.0746,134.1777,134.5294,2106200.0],["2024-02-28",133.9834,134.2981,130.3919,130.7344,2594700.0],["2024-02-29",130.7344,132.7708,130.466,131.9099,3370200.0],["2024-03-01",132.5764,134.0389,132.5671,133.4742,2063600.0],["2024-03-04",132.6505,135.1311,132.4098,133.5298,3479200.0],["2024-03-05",133.5298,136.1863,133.1225,135.2329,2886800.0],["2024-03-06",136.1771,137.1212,134.3351,135.8531,3210200.0],["2024-03-07",136.6861,139.2223,136.3622,138.1116,2947200.0],["2024-03-08",137.8062,139.5556,137.2971,138.2319,2398500.0],["2024-03-11",136.862,138.38,135.3347,138.3707,3230900.0],["2024-03-12",138.38,140.1572,137.3896,139.1853,2367700.0],["2024-03-13",140.7589,143.8689,140.6941,142.9804,4028600.0],["2024-03-14",144.2485,145.1833,142.0362,142.8971,3637300.0],["2024-03-15",142.7489,147.8584,142.7489,147.2012,11726000.0],["2024-03-18",147.5529,147.7288,144.6835,145.1,3470600.0],["2024-03-19",145.1833,146.4514,144.6557,145.3129,2877200.0],["2024-03-20",144.5631,147.2845,143.9523,146.9512,2388900.0],["2024-03-21",147.1734,147.5807,145.3222,147.2475,2488000.0],["2024-03-22",147.5714,147.9139,146.3403,147.5899,2078500.0],["2024-03-25",148.099,149.4134,144.7945,144.8223,2306200.0],["2024-03-26",144.9704,145.9701,144.2947,144.9519,2351200.0],["2024-03-27",144.304,147.1734,144.304,147.1364,2211300.0],["2024-03-28",147.4881,151.6071,147.0253,151.1906,3177300.0],["2024-04-01",151.0425,151.6627,148.9969,151.1906,2214100.0],["2024-04-02",152.1069,157.0775,151.8663,156.8831,2999400.0],["2024-04-03",157.5403,160.6412,156.5222,159.8636,3210500.0],["2024-04-04",160.2987,160.8263,157.3552,157.9846,2781100.0],["2024-04-05",160.021,161.1317,157.9476,158.0494,2182800.0],["2024-04-08",157.383,158.6603,155.9483,156.0131,2624200.0],["2024-04-09",156.2907,156.8091,151.5516,153.1066,2358100.0],["2024-04-10",153.1529,154.3377,151.4035,152.8752,1802400.0],["2024-04-11",153.2269,153.6064,151.024,153.1066,1997100.0],["2024-04-12",153.9767,154.0878,149.8392,150.4038,2002400.0],["2024-04-15",151.6164,152.7271,148.0157,148.858,1589900.0],["2024-04-16",148.8488,149.145,145.8775,146.1367,1864200.0],["2024-04-17",146.8402,147.9694,144.6557,145.5536,1946700.0],["2024-04-18",145.6739,146.1645,141.3605,141.9066,2347100.0],["2024-04-19",142.2306,145.5165,142.064,143.2025,2760800.0],["2024-04-22",142.9433,146.5532,141.703,145.3684,1625500.0],["2024-04-23",144.5909,147.4048,143.3599,147.0253,1756400.0],["2024-04-24",146.2108,146.5995,144.665,146.0534,1945000.0],["2024-04-25",145.8405,146.3496,144.0448,145.5443,2617500.0],["2024-04-26",141.1569,144.2484,138.4263,140.148,4206700.0],["2024-04-29",139.4907,140.8699,138.8984,140.2683,2822000.0],["2024-04-30",139.6852,139.6852,132.382,132.5579,3763900.0],["2024-05-01",132.4005,133.576,128.3278,129.781,2537100.0],["2024-05-02",131.0213,133.8908,130.8825,133.1688,2310300.0],["2024-05-03",133.3447,133.9093,131.4934,132.9281,1806100.0],["2024-05-06",133.8908,135.5199,133.1688,134.3258,2239100.0],["2024-05-07",134.659,135.6309,133.7519,134.4091,2212400.0],["2024-05-08",134.0296,136.8157,133.3446,136.0104,2919000.0],["2024-05-09",136.0382,138.1301,136.0382,136.7324,2187000.0],["2024-05-10",137.3433,138.0098,134.6035,134.7701,1808800.0],["2024-05-13",135.0293,135.7142,133.9833,134.2888,1748000.0],["2024-05-14",133.2891,134.4554,132.382,134.0759,1836000.0],["2024-05-15",133.3539,135.5939,131.6786,135.3348,1870400.0],["2024-05-16",135.1404,135.8994,134.3536,135.0015,1630500.0],["2024-05-17",135.7479,137.7072,135.3747,137.222,1886300.0],["2024-05-20",137.082,137.5112,133.7327,134.7403,1969300.0],["2024-05-21",134.6656,135.7292,134.2738,134.479,1804300.0],["2024-05-22",133.686,134.7683,132.2026,133.3222,2441800.0],["2024-05-23",134.3484,134.6283,132.1279,132.6597,1696800.0],["2024-05-24",133.5648,134.6097,132.5478,133.1169,1250600.0],["2024-05-28",133.3128,134.535,132.4265,133.1915,1590100.0],["2024-05-29",133.2009,133.2009,128.564,128.9278,2220900.0],["2024-05-30",128.4614,129.497,127.8083,129.1144,1950100.0],["2024-05-31",129.3477,132.893,128.7506,132.5851,3669900.0],["2024-06-03",132.7437,132.7717,128.7133,129.6182,2345700.0],["2024-06-04",128.0228,129.8421,127.1179,127.8083,3147000.0],["2024-06-05",128.3308,128.7879,126.9966,128.1815,2190400.0],["2024-06-06",127.9109,129.245,127.3418,129.0958,1567600.0],["2024-06-07",128.62,130.0194,127.4444,128.8159,1687300.0],["2024-06-10",128.6573,129.7768,127.7243,128.8625,1861500.0],["2024-06-11",127.7616,129.0585,126.3995,129.0211,1692600.0],["2024-06-12",130.1034,130.3087,125.821,126.894,2217700.0],["2024-06-13",126.9686,128.9932,125.0747,128.4427,3486400.0],["2024-06-14",128.2841,128.648,127.0432,127.5937,2107800.0],["2024-06-17",127.3138,128.4614,126.894,128.0882,1790800.0],["2024-06-18",128.6106,129.273,126.2595,126.7447,2588800.0],["2024-06-20",126.7447,130.262,126.6887,128.7133,2740500.0],["2024-06-21",129.441,129.8515,127.9949,128.8345,6463600.0],["2024-06-24",127.8456,130.1967,127.8363,129.2637,1919200.0],["2024-06-25",129.0864,131.1203,128.2374,130.8404,1934300.0],["2024-06-26",130.7005,131.195,128.3867,130.4113,1517600.0],["2024-06-27",131.167,131.1763,129.329,130.0567,1847200.0],["2024-06-28",131.2696,132.6597,129.8888,131.7081,10211500.0],["2024-07-01",132.2119,133.0889,130.3366,131.4842,1422900.0],["2024-07-02",132.2772,133.4528,130.4486,131.055,2622100.0],["2024-07-03",130.8311,131.4282,129.7395,130.9617,1081600.0],["2024-07-05",130.7658,131.083,128.2748,129.1238,1605500.0],["2024-07-08",128.3867,129.8795,126.7353,126.838,1647000.0],["2024-07-09",124.1044,126.2409,123.1621,123.9084,2594100.0],["2024-07-10",123.6192,125.8397,123.5259,124.9907,2052300.0],["2024-07-11",124.9254,128.1068,123.8804,127.743,1900200.0],["2024-07-12",128.6853,129.5996,126.5487,129.3477,1810100.0],["2024-07-15",129.7488,131.5402,129.1517,130.6818,1627300.0],["2024-07-16",130.0287,131.3069,128.7879,130.4113,1570500.0],["2024-07-17",130.9151,133.4621,130.5046,131.3069,2074700.0],["2024-07-18",130.4952,130.7005,127.771,128.4707,2405600.0],["2024-07-19",129.3197,129.9355,127.3138,129.1891,1787000.0],["2024-07-22",128.7692,130.9617,128.1255,130.7191,1688600.0],["2024-07-23",130.1594,130.5232,127.3791,127.8829,1745900.0],["2024-07-24",128.2841,129.4223,126.9313,128.9092,1857600.0],["2024-07-25",128.8066,133.4248,128.0415,132.9583,2014800.0],["2024-07-26",133.0703,133.4901,131.6335,132.6784,1813600.0],["2024-07-29",131.8201,132.6877,130.0661,130.9991,2124000.0],["2024-07-30",134.0405,138.4255,133.4248,137.3059,3978300.0],["2024-07-31",139.0413,140.0582,135.6826,135.7292,2273900.0],["2024-08-01",135.8132,137.278,130.6725,131.5028,3315700.0],["2024-08-02",129.7582,130.0567,124.1044,124.7947,4079000.0],["2024-08-05",122.1731,124.0391,119.7567,122.8169,2323700.0],["2024-08-06",123.1527,126.0076,123.0781,124.1603,2082800.0],["2024-08-07",125.5691,126.7633,123.9178,123.9924,2146800.0],["2024-08-08",124.1324,126.7447,124.1324,126.3435,2546700.0],["2024-08-09",126.4648,127.5844,125.6158,126.3342,2056900.0],["2024-08-12",127.2671,128.3587,126.5114,126.7727,1576600.0],["2024-08-13",125.6904,126.3342,125.0187,125.6344,2463300.0],["2024-08-14",126.2036,128.8719,125.9143,128.4707,2134400.0],["2024-08-15",129.4503,130.6445,128.7879,129.385,1935000.0],["2024-08-16",128.7319,130.5792,128.4054,129.6089,1644500.0],["2024-08-19",129.6836,130.9058,129.2637,130.0008,1833900.0],["2024-08-20",130.0008,130.1419,124.3846,124.5445,3026500.0],["2024-08-21",125.504,127.3761,125.0713,125.9462,3332300.0],["2024-08-22",126.012,126.8399,124.9866,125.2688,1813500.0],["2024-08-23",126.219,127.442,125.5323,127.3479,1911900.0],["2024-08-26",128.0346,128.8248,126.2566,127.2162,1923600.0],["2024-08-27",126.981,127.5078,126.1437,126.4165,1505300.0],["2024-08-28",125.8991,128.458,125.5887,126.9716,2070900.0],["2024-08-29",127.4702,128.6461,125.9838,128.4109,1594200.0],["2024-08-30",127.6207,132.5031,127.6019,131.9951,3981500.0],["2024-09-03",129.8879,130.4806,125.3912,126.9998,2845500.0],["2024-09-04",126.9998,128.2322,123.7637,124.4504,1984300.0],["2024-09-05",125.1748,125.1842,121.0449,121.2519,3864500.0],["2024-09-06",121.2707,122.4654,119.7279,120.5463,4244600.0],["2024-09-09",120.7251,121.6658,120.1606,120.3864,4074600.0],["2024-09-10",120.1042,120.1983,117.7241,119.361,4468900.0],["2024-09-11",118.9,119.7091,116.4353,117.5924,4052700.0],["2024-09-12",118.0722,119.0506,117.3572,118.2698,3041000.0],["2024-09-13",119.1917,120.3206,118.646,119.1917,2614600.0],["2024-09-16",119.4551,121.1296,118.3262,119.7938,2908800.0],["2024-09-17",120.2453,121.0449,119.6526,120.6969,3693600.0],["2024-09-18",121.3554,124.0459,120.8192,122.5877,2884300.0],["2024-09-19",124.1776,125.7204,122.9358,124.695,2744600.0],["2024-09-20",123.8013,123.8201,121.4777,122.2679,6418500.0],["2024-09-23",122.0233,123.5285,121.4777,123.3403,3613700.0],["2024-09-24",124.8361,125.0995,121.7975,121.7975,3661700.0],["2024-09-25",121.9951,123.6226,121.2331,122.155,8126500.0],["2024-09-26",121.2331,125.7016,120.9603,122.9358,4192800.0],["2024-09-27",123.5379,123.7637,122.2961,123.2839,2564300.0],["2024-09-30",123.1052,124.2999,122.0798,123.6602,2137500.0],["2024-10-01",122.4467,125.3724,122.4467,125.1089,2071900.0],["2024-10-02",126.0591,127.1879,124.695,126.5012,1925600.0],["2024-10-03",126.5106,131.1955,125.4664,130.6969,2766800.0],["2024-10-04",131.9857,132.268,129.4363,130.4053,2468500.0],["2024-10-07",129.9443,131.4495,129.6527,130.2924,1812900.0],["2024-10-08",128.7308,129.0318,124.3657,124.488,2528900.0],["2024-10-09",123.4344,127.2914,123.1616,126.7364,1494300.0],["2024-10-10",127.3949,128.9566,126.2566,128.3357,1416400.0],["2024-10-11",127.8559,128.9001,127.7994,128.2698,1460600.0],["2024-10-14",127.6772,127.8841,126.6235,127.3949,1445900.0],["2024-10-15",125.6169,126.6329,123.5003,123.6131,2338300.0],["2024-10-16",124.7797,125.1748,124.1023,124.4692,1461800.0],["2024-10-17",125.4382,126.1343,124.1494,125.4476,2219200.0],["2024-10-18",125.6263,125.9838,123.9424,124.742,1712400.0],["2024-10-21",125.3629,125.5417,123.2839,123.5379,1289000.0],["2024-10-22",124.1023,124.1023,122.8041,123.6414,1946200.0],["2024-10-23",123.1804,123.425,120.4805,121.4683,1850600.0],["2024-10-24",121.8446,122.0798,119.5492,120.8756,3200000.0],["2024-10-25",121.9386,122.4466,120.5557,120.5746,1346900.0],["2024-10-28",118.0722,121.5059,117.6583,121.2519,2509700.0],["2024-10-29",120.0854,120.7721,115.5792,115.9649,4171100.0],["2024-10-30",115.5228,115.9837,114.2716,114.836,3339500.0],["2024-10-31",115.1935,116.3883,114.3939,114.6009,2700900.0],["2024-11-01",114.9772,115.7297,112.6723,112.8981,2064400.0],["2024-11-04",113.0675,115.3723,113.0675,113.8577,2185500.0],["2024-11-05",115.2406,115.3723,113.5472,114.6197,2078600.0],["2024-11-06",118.3262,121.9198,116.8681,120.3206,2626200.0],["2024-11-07",120.1795,120.3206,118.3638,119.1729,1630500.0],["2024-11-08",118.7683,119.1258,116.9998,118.9565,3126000.0],["2024-11-11",119.06,120.4523,117.884,120.3582,3010400.0],["2024-11-12",120.8756,121.2425,119.9443,120.1324,2719000.0],["2024-11-13",120.631,123.1051,119.2857,122.2114,1962000.0],["2024-11-14",122.4278,123.0017,120.6592,122.0703,2257200.0],["2024-11-15",121.8916,123.9142,121.5906,123.1522,2275000.0],["2024-11-18",123.9969,125.8191,123.3135,124.6328,2356600.0],["2024-11-19",123.3325,125.8191,123.0763,124.2721,2448700.0],["2024-11-20",124.6328,125.1453,123.7501,124.7561,2502600.0],["2024-11-21",124.9175,126.3791,124.4809,124.7182,2218800.0],["2024-11-22",124.5189,126.7207,124.0633,126.4835,2480800.0],["2024-11-25",127.1193,128.3721,126.3601,126.4929,4455800.0],["2024-11-26",126.4929,127.5464,125.7716,127.4135,2705500.0],["2024-11-27",127.1668,129.3971,126.2082,126.5594,2151900.0],["2024-11-29",126.6353,127.5559,125.1452,127.1573,1402400.0],["2024-12-02",126.6258,129.6913,125.2402,129.4825,3319700.0],["2024-12-03",130.1564,130.9726,127.4705,127.6318,2313600.0],["2024-12-04",127.1573,127.1668,122.7061,123.9494,2594900.0],["2024-12-05",124.2531,124.4714,121.5577,123.2186,2928300.0],["2024-12-06",123.9779,124.2057,121.6526,122.1272,1926100.0],["2024-12-09",122.6492,126.3696,122.1557,123.4559,3475700.0],["2024-12-10",123.7406,124.3385,118.8434,119.223,3124100.0],["2024-12-11",119.3179,120.2385,117.7045,118.9478,2596800.0],["2024-12-12",118.5587,118.8339,116.9642,117.676,2646000.0],["2024-12-13",117.5147,117.7614,116.0626,116.4707,1825800.0],["2024-12-16",114.9237,115.1705,110.1593,110.3681,3653200.0],["2024-12-17",109.7607,110.4441,108.5839,109.9315,3608800.0],["2024-12-18",109.5994,110.3681,106.0213,106.1637,4211600.0],["2024-12-19",106.5813,106.8565,103.8195,104.7306,4445000.0],["2024-12-20",104.8635,106.344,104.3605,104.7496,8178700.0],["2024-12-23",104.4933,105.3095,103.3639,104.854,3365100.0],["2024-12-24",104.5123,106.3251,103.81,105.898,1448600.0],["2024-12-26",105.86,106.885,105.2621,106.4864,1794800.0],["2024-12-27",106.2681,107.8246,105.6607,106.8565,2615000.0],["2024-12-30",106.866,107.3595,105.7556,106.2871,2567500.0],["2024-12-31",106.5813,108.3276,106.4769,108.1283,2989000.0],["2025-01-02",108.916,109.6184,108.0334,108.5839,2538200.0],["2025-01-03",109.5614,110.52,108.5459,110.1783,2046000.0],["2025-01-06",109.8461,111.6399,108.9445,109.3052,2324800.0],["2025-01-07",110.1688,111.3077,108.8306,109.3241,2526300.0],["2025-01-08",108.2422,110.4915,108.0049,110.3302,3037100.0],["2025-01-10",109.2767,109.96,106.7521,108.1283,4525800.0],["2025-01-13",108.1947,111.3267,107.929,110.0739,4153700.0],["2025-01-14",110.1498,111.3267,108.6882,111.2982,3284000.0],["2025-01-15",112.4181,113.6235,111.8297,112.9401,2643000.0],["2025-01-16",112.4181,113.7563,112.1619,113.538,1985900.0],["2025-01-17",113.6235,114.8193,112.6934,114.3922,2722200.0],["2025-01-21",114.098,114.7718,113.2723,114.3542,3605800.0],["2025-01-22",113.4811,114.6674,112.3232,112.513,2166300.0],["2025-01-23",113.557,116.4327,113.3577,116.3758,2233100.0],["2025-01-24",116.2334,117.6475,115.2369,115.6545,2196700.0],["2025-01-27",116.651,118.255,115.683,116.8124,3029900.0],["2025-01-28",116.8503,117.7519,114.079,115.0091,3025400.0],["2025-01-29",115.0376,117.0306,114.8857,115.9392,1720100.0],["2025-01-30",118.1126,118.217,113.7089,114.6864,3878900.0],["2025-01-31",113.8512,114.6769,110.7762,111.8677,7253700.0],["2025-02-03",111.4121,112.3612,109.3811,111.8582,5210100.0],["2025-02-04",112.048,117.3438,111.4406,117.3154,3756000.0],["2025-02-05",117.0496,117.9323,116.0531,117.0401,2495300.0],["2025-02-06",118.1505,118.5112,114.2593,114.6674,3106800.0],["2025-02-07",115.3793,115.5406,113.7184,114.1739,2263000.0],["2025-02-10",115.2179,117.6381,114.9806,117.4103,2465200.0],["2025-02-11",123.38,125.2781,121.1591,122.9529,7531200.0],["2025-02-12",122.1936,122.2885,118.2454,118.6725,3896000.0],["2025-02-13",118.3878,120.5517,116.5846,119.1471,2990200.0],["2025-02-14",119.6406,122.4119,119.3084,121.5198,3285900.0],["2025-02-18",121.8804,124.851,121.2351,123.6457,4402600.0],["2025-02-19",123.4179,125.9045,123.0857,123.342,3631100.0],["2025-02-20",123.2756,125.5534,122.6587,124.851,3154300.0],["2025-02-21",124.5283,125.2022,122.1746,122.2221,12517500.0],["2025-02-24",122.2221,122.969,120.824,121.6954,5831100.0],["2025-02-25",121.9061,123.8309,120.5175,120.9101,2689400.0],["2025-02-26",120.958,122.1934,118.8321,120.1249,3947000.0],["2025-02-27",120.7857,123.3521,119.8089,122.0114,2701700.0],["2025-02-28",121.5613,124.7311,120.6133,124.1948,5739900.0],["2025-03-03",125.2099,125.4493,119.3205,119.6939,6055200.0],["2025-03-04",118.6023,118.947,114.3217,117.1084,4322300.0],["2025-03-05",116.2561,117.0222,111.7456,114.6664,4202700.0],["2025-03-06",113.8524,117.7787,113.2587,117.5872,3058500.0],["2025-03-07",117.3669,121.6667,117.3669,120.8335,3463700.0],["2025-03-10",121.1974,123.4478,119.6269,120.7856,3571500.0],["2025-03-11",121.3507,121.5134,116.6966,118.315,4125200.0],["2025-03-12",117.7691,119.6078,117.07,118.7267,3194500.0],["2025-03-13",118.4394,121.207,116.5625,117.3094,5283100.0],["2025-03-14",118.3533,121.6954,117.185,121.3602,3469800.0],["2025-03-17",121.6954,124.3193,121.2166,123.716,3865400.0],["2025-03-18",124.4342,124.7023,122.27,122.969,2627800.0],["2025-03-19",123.0552,124.2714,121.772,123.534,2194200.0],["2025-03-20",122.5381,123.8213,121.9731,123.3617,2134200.0],["2025-03-21",123.084,123.5819,119.5024,120.1728,4624600.0],["2025-03-24",120.2302,122.1934,119.6748,121.1112,4032700.0],["2025-03-25",121.5613,122.5477,119.9812,120.1728,2331800.0],["2025-03-26",121.5326,123.1797,120.7569,121.207,1714700.0],["2025-03-27",119.9142,120.5271,118.4778,119.4354,1762300.0],["2025-03-28",119.2534,119.7035,116.1028,116.6008,2433200.0],["2025-03-31",116.1028,119.0811,115.6623,118.2479,2179300.0],["2025-04-01",118.382,119.3588,115.4229,119.0811,2000900.0],["2025-04-02",117.7883,118.947,117.3478,118.8034,2216600.0],["2025-04-03",112.483,113.7471,102.1311,102.6386,6785500.0],["2025-04-04",98.291,98.9996,91.6163,94.6232,6421200.0],["2025-04-07",91.396,97.7068,89.0594,92.4973,5958300.0],["2025-04-08",94.9488,95.7533,87.3165,88.9349,4682400.0],["2025-04-09",87.7187,101.3266,87.1537,98.7602,11450700.0],["2025-04-10",95.8969,96.8258,89.7202,92.8804,4512400.0],["2025-04-11",92.6122,94.1157,89.5382,93.2538,3572000.0],["2025-04-14",95.5138,95.916,92.0664,93.6752,2524000.0],["2025-04-15",93.5986,94.9584,92.0472,92.1334,2347800.0],["2025-04-16",92.5643,94.652,92.0376,92.4782,1951900.0],["2025-04-17",93.7039,96.0405,93.5699,94.901,2437300.0],["2025-04-21",93.3209,93.5603,91.645,92.8995,2326600.0],["2025-04-22",95.1691,97.0077,94.2785,96.6247,2908600.0],["2025-04-23",98.9421,100.3594,97.5536,98.425,3055100.0],["2025-04-24",99.1816,100.6084,98.3771,100.2541,2536800.0],["2025-04-25",98.9038,99.6508,97.2376,99.5646,3056400.0],["2025-04-28",98.9134,101.7767,98.6644,101.2979,2295500.0],["2025-04-29",99.9094,101.8533,99.9094,101.5086,1564400.0],["2025-04-30",99.9381,100.1009,97.8313,99.6508,3211100.0],["2025-05-01",99.8519,101.2309,98.9709,99.0762,2608600.0],["2025-05-02",100.7808,102.9355,98.9996,102.6099,2588700.0],["2025-05-05",101.3458,103.9697,101.2309,102.3705,2710900.0],["2025-05-06",102.6577,103.6345,100.9149,100.9244,2348500.0],["2025-05-07",101.0011,101.8342,100.3882,101.0777,1748000.0],["2025-05-08",101.8821,105.6743,101.8342,104.5634,2679800.0],["2025-05-09",105.9041,106.4595,104.7549,106.2201,2396800.0],["2025-05-12",112.5596,114.6281,112.3298,113.6513,4529700.0],["2025-05-13",118.3724,121.3219,116.0741,120.2494,11117000.0],["2025-05-14",118.8417,120.5271,118.5927,119.4162,3215900.0],["2025-05-15",117.817,119.7227,117.4531,119.4833,2372000.0],["2025-05-16",120.0291,120.4888,117.8362,120.4026,3242800.0],["2025-05-19",118.7106,120.0352,117.1926,118.1305,3770000.0],["2025-05-20",118.2562,118.875,116.6028,116.8929,2831700.0],["2025-05-21",112.7934,113.0738,107.7174,108.0752,7211900.0],["2025-05-22",107.9398,110.2603,106.1125,109.2354,3588100.0],["2025-05-23",107.8238,109.6221,107.7174,109.3804,2248700.0],["2025-05-27",110.3763,111.7396,109.3321,110.5407,2832700.0],["2025-05-28",111.4495,111.6332,108.781,109.0324,2006400.0],["2025-05-29",109.1387,111.2368,108.5683,110.8791,2609900.0],["2025-05-30",110.5503,111.1498,109.4094,109.7188,4559900.0],["2025-06-02",111.2658,111.5172,107.5047,110.4923,2841300.0],["2025-06-03",110.705,113.8666,109.3901,112.1263,2065500.0],["2025-06-04",111.5945,112.8224,108.1138,108.752,3686100.0],["2025-06-05",109.2934,109.6995,107.6788,108.5103,2836300.0],["2025-06-06",109.6705,111.1885,109.2064,110.502,2821100.0],["2025-06-09",111.9136,113.7893,110.7437,112.252,2804000.0],["2025-06-10",113.5669,116.0324,113.2672,114.7658,2314600.0],["2025-06-11",115.6263,117.241,114.3307,116.9412,2413800.0],["2025-06-12",115.7423,117.9564,115.1042,117.4924,2442400.0],["2025-06-13",117.9564,119.3391,116.9896,118.1015,3074600.0],["2025-06-16",118.1498,120.2479,117.5504,119.5228,4164300.0],["2025-06-17",120.3736,121.5918,119.5034,120.4123,5513800.0],["2025-06-18",120.4123,122.2009,119.4261,120.683,5788600.0],["2025-06-20",121.1858,122.1236,119.8322,120.6443,8494400.0],["2025-06-23",121.3018,121.3018,116.4385,117.0186,4503100.0],["2025-06-24",116.6415,117.9178,114.8528,115.5006,4171300.0],["2025-06-25",115.2589,116.9799,114.5725,115.665,2866900.0],["2025-06-26",116.0227,116.8832,114.9205,116.1871,3066300.0],["2025-06-27",115.6747,116.3321,114.089,115.2976,10132700.0],["2025-06-30",114.5821,116.1871,114.2631,115.3459,2060700.0],["2025-07-01",115.3266,120.3059,114.9302,119.0683,2731500.0],["2025-07-02",120.4123,122.346,118.8846,122.2686,2128400.0],["2025-07-03",121.8626,124.183,121.1567,123.0711,1290900.0],["2025-07-07",122.23,124.1443,121.0891,122.2106,2091000.0],["2025-07-08",122.433,126.2424,122.433,125.6913,3821500.0],["2025-07-09",125.6913,127.8377,125.3626,126.1844,3160600.0],["2025-07-10",126.3584,130.1969,125.5173,129.9358,2711700.0],["2025-07-11",128.6886,129.114,127.0739,127.3446,1680000.0],["2025-07-14",126.3778,126.9966,124.1927,124.7341,1933200.0],["2025-07-15",125.4593,125.759,123.9026,124.0186,1995200.0],["2025-07-16",123.2838,124.2797,119.4647,119.5711,3438000.0],["2025-07-17",119.3681,121.3114,118.9233,121.0311,2609000.0],["2025-07-18",122.259,123.0905,121.1471,121.7272,3256700.0],["2025-07-21",122.1236,123.5255,121.4565,121.8722,2505300.0],["2025-07-22",121.8239,123.3418,121.6402,121.9786,2224900.0],["2025-07-23",122.4813,123.8156,121.9786,123.6126,2281300.0],["2025-07-24",122.5297,122.8874,118.4979,120.1996,3508200.0],["2025-07-25",121.6402,122.5877,118.6719,120.828,3666300.0],["2025-07-28",121.3985,123.5932,121.3985,123.4579,2690400.0],["2025-07-29",123.1388,124.2604,121.9012,124.154,2395700.0],["2025-07-30",123.0034,123.3612,119.6678,120.2769,3193800.0],["2025-07-31",120.2189,120.886,118.8943,119.4841,3925900.0],["2025-08-01",117.8404,118.3335,115.2202,115.636,2162500.0],["2025-08-04",116.2935,117.9758,115.636,117.4343,2102200.0],["2025-08-05",118.4399,118.5752,115.8294,118.0241,1512700.0],["2025-08-06",118.8266,119.194,115.3266,115.868,2080700.0],["2025-08-07",117.502,118.2852,115.1236,115.3459,1587400.0],["2025-08-08",115.7037,116.8349,114.9399,115.1816,1694200.0],["2025-08-11",115.8197,116.6995,114.1567,114.4468,1699600.0],["2025-08-12",115.2783,117.6761,114.7078,116.0614,1749200.0],["2025-08-13",115.9357,118.5172,115.578,118.5172,2359200.0],["2025-08-14",117.1443,118.875,115.8294,118.6623,2095600.0],["2025-08-15",119.4454,120.712,118.5076,119.5131,2303700.0],["2025-08-18",118.3722,119.4357,118.1982,118.7686,1857900.0],["2025-08-19",118.6807,121.1705,118.378,119.2861,1600400.0],["2025-08-20",119.9598,121.3561,119.247,120.653,1720300.0],["2025-08-21",120.0672,121.7564,119.3642,121.5123,2174700.0],["2025-08-22",122.0493,127.5659,121.9321,126.8727,2674100.0],["2025-08-25",126.3942,127.8393,125.9353,126.4626,2051200.0],["2025-08-26",125.6034,127.0191,125.1152,126.8239,2777500.0],["2025-08-27",126.6872,130.1827,126.1697,129.4894,2031700.0],["2025-08-28",129.6847,130.2022,128.3959,129.6945,1982300.0],["2025-08-29",129.6847,131.1688,128.9426,130.4268,1530700.0],["2025-09-02",129.5968,130.788,128.8938,130.6806,2114000.0],["2025-09-03",128.3959,130.6806,126.6091,127.4488,2290900.0],["2025-09-04",127.5562,129.0598,126.8629,128.474,1832200.0],["2025-09-05",127.7026,129.1281,126.7848,128.4447,1828500.0],["2025-09-08",128.9231,129.3234,126.7848,127.1363,2802400.0],["2025-09-09",128.2494,132.028,127.0679,129.1672,2830700.0],["2025-09-10",128.8548,130.5342,125.33,128.3177,2424700.0],["2025-09-11",128.3373,130.2119,128.015,129.3918,2155900.0],["2025-09-12",129.5578,130.1534,127.605,127.6928,1380600.0],["2025-09-15",127.7026,129.011,127.0875,128.0834,1730000.0],["2025-09-16",129.0305,130.4365,128.3959,129.8995,1767500.0],["2025-09-17",129.1965,131.5789,128.8841,129.9971,3287600.0],["2025-09-18",130.9345,130.9345,127.8491,128.2494,3180300.0],["2025-09-19",128.6107,128.8938,125.3495,126.6579,9244700.0],["2025-09-22",126.1794,128.142,125.5936,126.5114,3361900.0],["2025-09-23",127.2144,130.7978,127.0582,129.1574,3815500.0],["2025-09-24",129.88,134.4397,129.509,133.3657,3000800.0],["2025-09-25",133.2485,136.2754,131.7839,135.7969,5158900.0],["2025-09-26",136.4804,138.9897,135.4064,136.168,2891100.0],["2025-09-29",136.3242,136.3242,133.1802,134.3226,2810500.0],["2025-09-30",133.0923,133.9711,131.0224,132.8092,2239900.0],["2025-10-01",132.155,133.229,131.0614,131.4129,2258200.0],["2025-10-02",130.8368,132.9849,130.1241,131.7547,1829300.0],["2025-10-03",133.7563,134.8791,129.7824,129.8702,2000400.0],["2025-10-06",129.9386,131.989,128.6595,129.7823,1610000.0],["2025-10-07",129.4699,129.7628,126.2673,129.2453,1917800.0],["2025-10-08",129.4211,129.7042,127.3218,128.2006,1772500.0],["2025-10-09",129.0012,129.8995,127.3902,127.9955,1577000.0],["2025-10-10",126.9508,128.6107,123.7482,123.7677,1963600.0],["2025-10-13",124.9785,126.902,124.5391,126.7262,1219100.0],["2025-10-14",125.1152,129.8312,124.6563,127.7514,1941300.0],["2025-10-15",128.8059,129.1965,125.6912,126.5114,1864600.0],["2025-10-16",126.9313,127.5562,124.6563,125.33,2161400.0],["2025-10-17",125.9842,127.7612,125.3593,126.2185,1756900.0],["2025-10-20",126.3161,127.9955,126.3161,127.2632,1997900.0],["2025-10-21",127.478,127.5562,123.924,125.5643,2315000.0],["2025-10-22",126.1111,128.3568,124.7344,128.2982,2144700.0],["2025-10-23",129.1379,133.7367,129.011,132.6041,2824200.0],["2025-10-24",133.6098,134.1078,131.7644,131.7937,1697900.0],["2025-10-27",132.1159,132.9166,130.9247,132.2233,2501700.0],["2025-10-28",130.9052,132.5358,130.5049,130.5049,2366800.0],["2025-10-29",129.4113,135.504,127.7124,134.7424,4455900.0],["2025-10-30",134.0297,138.0329,132.8482,133.8344,3093600.0],["2025-10-31",133.4731,134.4007,132.0573,132.9263,1917700.0],["2025-11-03",133.4926,135.6505,131.4032,134.6643,2636900.0],["2025-11-04",132.155,133.356,130.2217,132.5455,2665400.0],["2025-11-05",132.7799,134.6741,131.8718,132.7213,2206900.0],["2025-11-06",133.395,137.0955,133.1314,134.9377,2073800.0],["2025-11-07",135.4161,137.4373,133.4243,134.6936,2123900.0],["2025-11-10",134.4105,136.5683,132.5358,135.3771,1927400.0],["2025-11-11",136.3047,139.5658,136.2656,137.5251,2215800.0],["2025-11-12",136.7928,138.4039,134.596,134.7619,2057800.0],["2025-11-13",135.0744,137.2713,135.0744,136.207,2444200.0],["2025-11-14",138.2379,139.8685,136.2461,138.9604,2633700.0],["2025-11-17",138.5764,138.5764,134.1059,134.5588,2812900.0],["2025-11-18",133.9385,136.9123,133.6923,136.2919,2387500.0],["2025-11-19",133.6825,133.7711,131.0139,132.4319,2927200.0],["2025-11-20",132.7568,134.9133,129.9308,129.9702,2155100.0],["2025-11-21",129.8914,132.4811,128.6704,131.6737,2324900.0],["2025-11-24",131.6441,132.166,128.631,131.1616,3034200.0],["2025-11-25",130.6595,132.5698,129.0643,132.0774,1791600.0],["2025-11-26",131.8903,134.293,131.8312,132.8947,1128400.0],["2025-11-28",133.3575,135.8192,133.1606,134.8641,942700.0],["2025-12-01",134.8739,138.5567,134.7361,137.6212,2064200.0],["2025-12-02",137.2372,137.6016,134.165,135.4648,2037800.0],["2025-12-03",136.223,138.1333,134.9823,137.7099,2186600.0],["2025-12-04",137.5819,138.4287,135.0709,137.2865,2179000.0],["2025-12-05",137.572,140.3489,137.0994,137.2274,2346000.0],["2025-12-08",136.2919,137.9068,135.4451,136.932,2525900.0],["2025-12-09",136.4593,138.4189,135.7799,137.7394,1309100.0],["2025-12-10",137.6902,141.6487,136.7744,141.6093,2110200.0],["2025-12-11",139.827,142.7417,139.2854,141.2351,2923500.0],["2025-12-12",141.4714,141.8456,138.6256,139.2755,1932200.0],["2025-12-15",139.1968,139.6103,137.3455,139.3445,2992400.0],["2025-12-16",138.0151,138.8128,129.4483,129.7634,4971400.0],["2025-12-17",130.0095,130.9647,128.0106,129.9702,4603900.0],["2025-12-18",130.2262,130.4231,125.9821,127.1539,2677700.0],["2025-12-19",127.469,128.6507,126.0412,126.9176,4842500.0],["2025-12-22",128.4833,129.0544,126.9668,127.0161,1485700.0],["2025-12-23",127.0161,127.7546,126.632,127.1441,1708200.0],["2025-12-24",127.1441,128.0697,126.4449,126.4449,972000.0],["2025-12-26",126.2578,127.0062,125.4209,125.795,1317400.0],["2025-12-29",126.5729,126.8191,125.2141,126.6222,1599500.0],["2025-12-30",127.085,127.7743,126.6813,127.5773,1482600.0],["2025-12-31",127.8137,128.1878,126.0314,127.0653,1339000.0],["2026-01-02",127.0259,128.631,126.76,128.5719,1777100.0],["2026-01-05",133.9188,139.8171,133.7219,137.8379,4819500.0],["2026-01-06",137.6016,138.4484,134.0369,134.5588,2996000.0],["2026-01-07",135.8882,140.92,133.4363,135.77,4179400.0],["2026-01-08",136.4692,142.6334,134.5982,142.013,2945900.0],["2026-01-09",142.6629,143.4507,139.5316,139.9845,2710200.0],["2026-01-12",139.5709,139.6793,135.7503,136.7252,2401300.0],["2026-01-13",136.4199,138.5272,135.4648,135.5928,2794000.0],["2026-01-14",137.2077,141.0775,136.5381,139.2263,2309100.0],["2026-01-15",138.153,139.5513,137.2668,137.8674,2005000.0],["2026-01-16",136.8729,138.6256,135.9079,136.1639,2438200.0],["2026-01-20",136.8729,138.0939,134.6967,136.351,2128000.0],["2026-01-21",139.0786,141.629,138.2514,139.4725,2549400.0],["2026-01-22",138.6847,140.9397,137.9068,139.758,2545900.0],["2026-01-23",141.5108,144.6323,139.2952,139.374,2046800.0],["2026-01-26",140.9003,141.0578,137.8083,138.2416,1341700.0],["2026-01-27",139.3346,140.3193,137.7788,137.8674,1626200.0],["2026-01-28",139.118,140.1815,137.2274,139.9057,1676400.0],["2026-01-29",142.7811,145.6958,141.7767,141.8752,2290900.0],["2026-01-30",140.9003,141.5699,138.4878,141.3631,1869800.0],["2026-02-02",138.8423,140.9101,138.0447,140.0633,2606900.0],["2026-02-03",141.0578,145.8336,139.2755,145.8238,4261400.0],["2026-02-04",147.7046,153.6029,146.129,152.3228,4674200.0],["2026-02-05",149.9694,152.2243,147.8917,152.0668,2501400.0],["2026-02-06",152.3425,156.7145,152.3326,155.3852,2414600.0],["2026-02-09",156.5668,156.6161,153.7506,155.0898,2118500.0],["2026-02-10",154.7747,155.2079,153.4059,154.9027,1537000.0],["2026-02-11",157.0395,159.0581,155.6707,159.0286,2048200.0],["2026-02-12",158.7036,161.2835,153.6817,153.8687,2274900.0],["2026-02-13",153.2189,157.3644,152.628,157.325,1806100.0],["2026-02-17",157.5515,159.7769,153.918,155.7397,4098400.0],["2026-02-18",157.2758,157.9749,154.4497,154.9913,2608600.0],["2026-02-19",155.7889,156.6358,152.7265,153.0318,2301500.0],["2026-02-20",152.6576,154.6467,151.6433,153.3665,2604100.0],["2026-02-23",153.0687,156.067,151.1626,153.7339,2904900.0],["2026-02-24",152.6815,153.714,150.9144,153.2474,1712100.0],["2026-02-25",153.853,154.1608,148.6508,150.8151,2856400.0],["2026-02-26",149.9116,153.1283,148.065,151.3611,2476200.0],["2026-02-27",151.1129,153.2176,148.6309,153.2176,4251200.0],["2026-03-02",158.3603,159.4822,154.6473,159.0255,2939500.0],["2026-03-03",160.8324,162.2024,155.1139,158.6284,2919300.0],["2026-03-04",157.5363,163.8902,157.1689,163.5327,2823100.0],["2026-03-05",165.6176,168.3974,163.1555,165.2404,4350000.0],["2026-03-06",165.4091,166.6104,160.4352,164.7638,3481100.0],["2026-03-09",166.809,166.809,160.5742,161.8251,4719000.0],["2026-03-10",160.8324,164.6645,159.4623,161.3288,3616400.0],["2026-03-11",162.1627,168.2783,161.4578,168.2783,3783000.0],["2026-03-12",168.3279,177.0943,168.2783,172.8352,6527700.0],["2026-03-13",171.6439,174.9101,170.9191,171.4949,3607100.0],["2026-03-16",171.9715,173.4209,169.7675,172.2296,3140300.0],["2026-03-17",173.3614,173.9471,170.2738,171.4652,3685300.0],["2026-03-18",173.6394,176.1412,171.4949,171.4949,4505800.0],["2026-03-19",173.1132,177.7297,172.0013,177.0546,5247900.0],["2026-03-20",177.0248,177.5807,173.6592,174.2053,6069200.0],["2026-03-23",169.8866,177.3028,169.7675,175.486,3060900.0],["2026-03-24",177.4914,184.0339,176.9751,182.7929,4235500.0],["2026-03-25",180.5889,183.8949,178.4643,179.9833,2658200.0],["2026-03-26",180.0528,186.2181,180.0032,182.6837,3275800.0],["2026-03-27",181.9391,187.1711,180.6485,186.9229,3568400.0],["2026-03-30",188.1341,189.2361,183.4184,183.478,2805300.0],["2026-03-31",183.6864,186.0195,177.3425,180.8669,4551400.0],["2026-04-01",178.7125,179.9535,171.902,174.374,5707000.0],["2026-04-02",179.338,179.9833,173.56,174.9399,2947100.0],["2026-04-06",174.2053,176.0816,172.4182,176.0519,2247700.0],["2026-04-07",170.8596,175.8731,170.2738,173.4408,3815600.0],["2026-04-08",165.4985,167.633,161.9939,166.7891,3781400.0],["2026-04-09",166.799,168.7747,158.7475,159.9091,3309700.0],["2026-04-10",159.0354,160.4352,155.3919,158.1022,2927100.0],["2026-04-13",159.8991,161.4677,157.2583,159.2439,3221900.0],["2026-04-14",158.2213,159.0851,156.0372,157.6157,2481000.0],["2026-04-15",156.7619,160.6934,155.779,160.2764,2311400.0],["2026-04-16",160.7331,163.8405,160.7132,162.1528,2480700.0],["2026-04-17",155.9478,157.298,152.4731,155.2429,3694400.0],["2026-04-20",154.7068,155.9875,153.5254,154.6274,2119600.0],["2026-04-21",156.4144,158.9262,154.4586,158.2312,1807200.0],["2026-04-22",159.6013,160.6834,158.6581,159.4921,1945500.0],["2026-04-23",160.2665,161.3983,156.8612,158.3802,2287100.0],["2026-04-24",159.8396,161.7854,158.8964,161.6762,2434300.0],["2026-04-27",162.0733,165.7765,161.9542,162.9172,2771200.0],["2026-04-28",165.558,165.9949,163.3739,163.9398,2828900.0],["2026-04-29",163.9596,175.8831,163.8107,172.2395,3756700.0],["2026-04-30",171.3361,178.0871,170.244,177.8587,3613300.0],["2026-05-01",176.717,178.9508,171.5346,174.9201,2431700.0],["2026-05-04",174.9101,179.3678,173.8677,177.1836,2368800.0],["2026-05-05",177.4716,180.1025,176.6475,178.9607,1687800.0],["2026-05-06",172.2991,174.1854,168.6655,170.4823,2379200.0],["2026-05-07",167.1763,168.9832,164.2476,167.0969,2477500.0],["2026-05-08",166.8685,170.7206,165.6176,170.3234,2917700.0],["2026-05-11",172.2594,175.069,170.3234,174.0961,2432400.0],["2026-05-12",175.5654,176.3695,173.8379,174.1655,3256900.0],["2026-05-13",174.8903,175.7441,169.6086,170.5816,3347000.0],["2026-05-14",170.9986,172.3488,169.4597,170.2738,2186000.0],["2026-05-15",172.1403,175.2676,171.8722,174.93,2066200.0],["2026-05-18",173.49,180.07,171.84,179.8,1984000.0],["2026-05-19",181.01,183.7,177.76,182.38,2842200.0],["2026-05-20",182.95,184.72,177.3,179.34,2240000.0],["2026-05-21",181.28,181.63,173.23,174.05,2718200.0],["2026-05-22",174.37,178.19,173.51,177.69,1898500.0],["2026-05-26",175.7,179.93,173.79,173.88,1748500.0],["2026-05-27",171.35,176.55,170.02,174.63,2388000.0],["2026-05-28",177.25,179.4,176.03,176.71,2234100.0],["2026-05-29",175.97,177.41,174.34,175.88,3299000.0],["2026-06-01",178.0,182.62,177.25,180.24,1881200.0],["2026-06-02",179.54,183.2,179.27,182.56,1309300.0],["2026-06-03",184.0,187.52,182.21,184.68,1846200.0],["2026-06-04",182.38,186.19,181.18,184.14,1309800.0],["2026-06-05",183.63,186.05,181.11,183.08,2229200.0],["2026-06-08",185.03,188.0,182.16,183.42,1938100.0],["2026-06-09",182.11,182.99,176.96,179.0,1682400.0],["2026-06-10",180.88,185.98,179.7,181.72,2029300.0],["2026-06-11",185.28,185.75,177.87,178.1,2035100.0],["2026-06-12",177.61,181.87,176.71,179.45,2706700.0],["2026-06-15",173.59,174.5,171.02,173.26,3029300.0],["2026-06-16",170.65,173.04,170.41,172.0,1802800.0],["2026-06-17",171.65,171.94,166.91,167.17,4311100.0],["2026-06-18",165.69,167.0,164.1,166.14,5626600.0],["2026-06-22",166.32,169.14,164.81,168.41,3796700.0],["2026-06-23",168.5,171.81,166.96,170.34,3320200.0],["2026-06-24",167.38,170.25,165.47,168.64,3363900.0],["2026-06-25",166.92,173.03,166.87,171.76,2784100.0],["2026-06-26",171.0,173.61,170.75,171.65,3027200.0],["2026-06-29",173.99,177.99,173.58,174.05,2680300.0],["2026-06-30",175.08,175.63,168.83,169.05,3668100.0],["2026-07-01",169.71,174.59,169.69,174.5,2481500.0],["2026-07-02",176.0,179.16,174.59,176.42,1957500.0],["2026-07-06",175.44,179.24,175.44,177.33,1921340.904565],["2026-07-07",178.57,180.89,175.88,178.84,2516715.239691],["2026-07-08",182.435,189.873,181.62,187.81,3817030.038276],["2026-07-09",188.98,190.66,187.22,189.82,2599969.680458],["2026-07-10",191.84,193.04,186.085,188.36,2664499.454459],["2026-07-13",192.24,198.58,191.12,198.29,3088302.876385],["2026-07-14",200,201.655,198.46,201.45,2852818.22985],["2026-07-15",200.36,200.455,194.2,196.16,2469941.730839],["2026-07-16",198.31,202.72,197.62,201.32,2627657.164376],["2026-07-17",205.62,207.14,203.45,206.86,2362091.44461],["2026-07-20",206.07,211.045,206.07,208.8,2119228.656736],["2026-07-21",210.88,212.39,209.38,212.27,2238848.065644],["2026-07-22",216,216.08,210.27,211.41,2583092.626162],["2026-07-23",214.58,215.31,205.755,206.98,3808216.55237],["2026-07-24",206.21,210.635,205.35,206.77,1664500.657106],["2026-07-27",203.9,208.95,200.8,207.82,1935561.113231],["2026-07-28",208.49,210.11,205.18,205.85,2091261.549622],["2026-07-29",210,211.656,206,206.81,2269277.823649],["2026-07-30",205,211.68,203.91,210.6,1981796.557253],["2026-07-31",213.5,213.99,208.86,211.68,2912522.219579],["2026-08-03",209.15,211.59,205.06,206.19,1990050.519456],["2026-08-04",202.43,206.84,200.6,205.89,3580513.415475],["2026-08-05",209.82,211.43,200.31,202.55,3829914.970162],["2026-08-06",208.97,210.28,201.25,205.52,2433571.050449],["2026-08-07",202.44,206.04,200.5,203.91,2908994.121851],["2026-08-10",207.91,211.86,206.97,211.795,406332.172293],["2026-08-11",215,224.68,214.205,224.36,2913692.728912],["2026-08-12",221.23,226.6,221.23,225.58,2575440.633381],["2026-08-13",223.97,232.89,223.42,232.61,2390527.059237],["2026-08-14",232.66,236.14,229.4175,233.61,2653680.906376]]}