{"t":"QSR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-12-11",25.1705,26.5493,25.0484,26.3626,601900.0],["2014-12-12",26.7289,26.9443,25.1705,25.429,3836400.0],["2014-12-15",25.7594,25.8168,25.0341,25.3429,1898600.0],["2014-12-16",25.429,25.6732,25.3859,25.4649,4877500.0],["2014-12-17",25.4721,26.2836,25.4506,25.9748,2500200.0],["2014-12-18",26.6499,27.7845,26.4703,27.4111,11518700.0],["2014-12-19",28.0933,30.0897,27.4398,30.0897,8381800.0],["2014-12-22",29.4721,30.8653,28.4524,28.4955,4526300.0],["2014-12-23",28.5242,28.9479,28.1292,28.1938,1400000.0],["2014-12-24",28.3087,28.438,27.8491,28.2154,518900.0],["2014-12-26",28.0646,28.4093,27.9138,28.0215,453600.0],["2014-12-29",28.28,28.2872,27.7917,27.9209,975400.0],["2014-12-30",27.9425,28.0502,27.3464,27.9138,845500.0],["2014-12-31",27.9712,28.0861,27.7055,28.0359,382100.0],["2015-01-02",28.2728,28.4667,27.3321,27.5188,749800.0],["2015-01-05",27.4398,27.6122,26.6786,27.1454,1169600.0],["2015-01-06",27.1454,27.3752,26.6499,27.1956,1532500.0],["2015-01-07",28.0502,29.1561,27.6121,28.2441,2298400.0],["2015-01-08",28.6032,30.0466,28.6032,28.9766,1730100.0],["2015-01-09",29.2279,29.2567,28.6965,28.6965,826900.0],["2015-01-12",28.5888,28.8617,28.2728,28.5026,2490000.0],["2015-01-13",29.2136,29.5511,28.7755,28.912,1834400.0],["2015-01-14",29.1202,29.4075,28.7253,29.0053,1064000.0],["2015-01-15",29.5296,29.7235,28.1651,28.2585,1080800.0],["2015-01-16",28.043,28.1938,27.5044,27.9712,1753600.0],["2015-01-20",27.8707,28.2657,27.4685,27.4901,1083400.0],["2015-01-21",27.4398,28.0437,27.0592,27.9425,798000.0],["2015-01-22",27.9497,28.4667,27.289,28.1507,1388600.0],["2015-01-23",28.2585,28.6534,28.122,28.2297,675600.0],["2015-01-26",28.438,28.8617,27.8635,27.8994,1141300.0],["2015-01-27",27.5906,28.1867,27.4254,28.1795,489900.0],["2015-01-28",28.3159,28.4308,27.4326,27.526,592100.0],["2015-01-29",27.5332,28.5457,27.289,28.122,930300.0],["2015-01-30",27.8276,28.0502,27.6481,27.7773,1469100.0],["2015-02-02",28.0574,28.0789,27.3536,27.6121,987900.0],["2015-02-03",27.7773,27.8132,27.4721,27.7773,1509600.0],["2015-02-04",27.7414,27.7773,27.289,27.3608,754300.0],["2015-02-05",27.605,27.7845,27.3536,27.5834,1479300.0],["2015-02-06",27.7199,28.3231,27.5762,27.9209,1001600.0],["2015-02-09",27.9497,28.0402,27.4613,27.5691,681800.0],["2015-02-10",27.9281,28.3303,27.7917,28.1867,1337500.0],["2015-02-11",28.0933,28.3949,27.7845,28.0215,639000.0],["2015-02-12",28.3303,28.5242,28.0143,28.2369,1151000.0],["2015-02-13",28.201,28.754,27.763,27.8204,1618100.0],["2015-02-17",28.7324,30.8007,27.9999,30.2477,2549300.0],["2015-02-18",30.3482,30.4524,29.35,29.4218,1974700.0],["2015-02-19",29.3644,29.7163,29.1777,29.2998,827300.0],["2015-02-20",29.3644,30.1041,29.2064,29.8671,834400.0],["2015-02-23",29.9317,29.9533,29.6301,29.8958,706600.0],["2015-02-24",29.9102,31.1274,29.7665,30.3985,1221900.0],["2015-02-25",30.6714,30.8653,30.4057,30.657,781800.0],["2015-02-26",30.973,31.3393,30.7145,31.2243,1934000.0],["2015-02-27",31.4258,32.8939,31.3395,31.8288,2284400.0],["2015-03-02",31.8936,32.4549,31.7569,32.1455,1926600.0],["2015-03-03",32.4045,32.4693,30.9941,31.3899,1150800.0],["2015-03-04",31.102,31.4762,30.5623,30.6127,1437700.0],["2015-03-05",30.2385,30.6127,29.3893,30.4112,1514800.0],["2015-03-06",30.1953,30.6487,29.2814,29.6124,662700.0],["2015-03-09",29.7131,29.8283,29.0583,29.159,639900.0],["2015-03-10",28.864,29.0799,28.533,28.5977,757900.0],["2015-03-11",28.6769,28.7273,28.2235,28.3027,592800.0],["2015-03-12",28.5762,28.7201,28.2811,28.5618,727500.0],["2015-03-13",28.4394,28.6128,28.0076,28.0364,582000.0],["2015-03-16",28.2091,28.533,27.8493,28.389,894800.0],["2015-03-17",28.2163,28.5474,28.0796,28.5114,395200.0],["2015-03-18",28.5474,28.6409,27.8781,28.533,715400.0],["2015-03-19",28.2307,28.8424,28.2307,28.6697,803700.0],["2015-03-20",28.9719,29.267,27.9141,28.0436,1273300.0],["2015-03-23",27.9861,28.0508,27.619,27.7126,542200.0],["2015-03-24",27.8277,28.3602,27.8277,28.2811,811700.0],["2015-03-25",28.3962,28.9647,27.8061,27.8925,1157400.0],["2015-03-26",28.0508,28.3171,27.7342,27.8349,1243500.0],["2015-03-27",27.9501,28.2523,27.6982,27.9141,1244100.0],["2015-03-30",27.8709,28.2091,27.7126,28.1516,1061700.0],["2015-03-31",27.8493,28.2235,27.5687,27.6406,1274300.0],["2015-04-01",27.6694,27.9933,26.6548,27.6191,2258700.0],["2015-04-02",27.6262,28.3099,27.4895,28.0364,952900.0],["2015-04-06",28.0077,28.2847,27.8062,28.2163,445700.0],["2015-04-07",28.2883,28.4106,27.9141,28.022,718400.0],["2015-04-08",28.1732,28.3747,27.8493,27.9789,396500.0],["2015-04-09",28.0508,28.1803,27.5687,27.7702,513200.0],["2015-04-10",27.763,28.1156,27.5759,28.0508,283100.0],["2015-04-13",28.1588,28.3747,27.9573,28.0652,607500.0],["2015-04-14",28.1516,28.3387,27.9285,28.0436,561500.0],["2015-04-15",27.9213,28.4035,27.7774,28.058,908000.0],["2015-04-16",27.9357,28.6265,27.8709,28.2811,880700.0],["2015-04-17",28.3603,28.3603,27.5471,27.7054,589100.0],["2015-04-20",27.7702,28.0292,27.3528,27.4535,753100.0],["2015-04-21",27.4607,28.1372,27.3528,27.8421,1602600.0],["2015-04-22",27.9285,28.6553,27.1873,28.3243,2207300.0],["2015-04-23",28.461,29.7347,28.4322,29.6772,1231500.0],["2015-04-24",29.7779,30.0802,29.2454,29.9146,1403400.0],["2015-04-27",30.6846,31.1056,28.8913,29.2094,2885000.0],["2015-04-28",29.4181,31.1308,29.3317,30.5263,1527200.0],["2015-04-29",30.4903,30.5911,30.0442,30.4112,1136200.0],["2015-04-30",30.1521,30.2385,29.3102,29.3461,1452800.0],["2015-05-01",29.2166,29.8715,29.1446,29.7707,1397400.0],["2015-05-04",29.8499,30.4975,29.8427,30.332,1121800.0],["2015-05-05",30.4688,30.4688,29.3749,29.5908,1565000.0],["2015-05-06",29.6628,29.8139,28.9648,29.2886,1012300.0],["2015-05-07",29.3317,29.9434,29.2166,29.5836,1108600.0],["2015-05-08",29.8571,30.037,29.3425,29.6196,792600.0],["2015-05-11",29.6196,30.0442,29.2562,29.3821,539500.0],["2015-05-12",29.3174,29.4901,29.1447,29.2382,537500.0],["2015-05-13",29.3605,29.965,29.231,29.4685,517100.0],["2015-05-14",29.6124,30.0514,29.5117,29.9362,697100.0],["2015-05-15",29.7347,30.3968,29.6124,30.3248,551300.0],["2015-05-18",30.4975,30.4975,29.2526,29.3749,559300.0],["2015-05-19",29.4541,29.8355,29.3102,29.67,616100.0],["2015-05-20",29.7203,29.9074,29.3569,29.5548,723500.0],["2015-05-21",29.5692,29.8355,29.0943,29.1231,684300.0],["2015-05-22",29.1159,29.1375,28.3315,28.6697,1216100.0],["2015-05-26",28.5474,28.7848,27.8709,27.9717,852700.0],["2015-05-27",28.0943,28.0943,27.5712,27.9428,692300.0],["2015-05-28",27.8707,28.0077,27.3656,27.7047,792000.0],["2015-05-29",27.6037,27.9933,27.5243,27.8995,1228300.0],["2015-06-01",27.9717,28.0077,27.6398,27.7191,945200.0],["2015-06-02",27.8995,28.1665,27.6614,27.9933,755200.0],["2015-06-03",28.0077,28.2603,27.7985,27.9572,650000.0],["2015-06-04",27.8851,28.1737,27.5893,27.8779,672400.0],["2015-06-05",27.7624,28.4045,27.6542,28.3468,781400.0],["2015-06-08",28.3468,28.4478,27.4161,27.4955,1433200.0],["2015-06-09",27.5316,27.6037,26.9255,27.3223,799400.0],["2015-06-10",27.4955,27.9428,27.3079,27.4089,965800.0],["2015-06-11",27.4522,27.7624,27.3368,27.7408,777400.0],["2015-06-12",27.6181,27.6686,27.3873,27.4233,818500.0],["2015-06-15",27.3296,27.5171,26.9472,27.1925,1084600.0],["2015-06-16",27.2141,27.3223,26.673,26.7668,1359700.0],["2015-06-17",26.8967,27.1492,26.7596,27.0265,1271600.0],["2015-06-18",27.1925,27.6109,26.9544,27.5604,1177300.0],["2015-06-19",27.2863,27.7264,27.0554,27.3079,1123700.0],["2015-06-22",27.3945,27.8418,27.2646,27.8201,990600.0],["2015-06-23",27.7552,28.1665,27.7408,27.8129,873400.0],["2015-06-24",27.7624,27.7985,27.1131,27.1564,1346300.0],["2015-06-25",27.2863,27.8129,27.2574,27.4738,1426200.0],["2015-06-26",27.5099,28.2603,27.3512,28.1304,9173700.0],["2015-06-29",27.7985,27.9572,27.2935,27.3945,1023000.0],["2015-06-30",27.4378,27.8634,27.1708,27.5676,1263400.0],["2015-07-01",27.8923,28.5633,27.8057,28.5272,1375500.0],["2015-07-02",28.2314,28.5488,27.8274,28.5128,1103800.0],["2015-07-06",27.9933,28.6571,27.95,28.2386,915100.0],["2015-07-07",28.217,28.7437,27.9717,28.722,980900.0],["2015-07-08",28.3035,28.5488,27.8743,27.9284,877300.0],["2015-07-09",28.2819,28.3757,27.5171,27.546,648200.0],["2015-07-10",27.8057,28.0438,27.5893,28.0222,733300.0],["2015-07-13",28.3685,29.3136,28.1809,29.2487,1085800.0],["2015-07-14",29.191,29.2487,28.7148,28.9889,540500.0],["2015-07-15",28.9312,28.9529,28.639,28.6859,563600.0],["2015-07-16",28.7653,29.2054,28.6787,28.9962,1058500.0],["2015-07-17",29.0611,29.6744,28.7364,29.4651,738100.0],["2015-07-20",29.494,29.494,28.8807,28.9024,698300.0],["2015-07-21",28.9673,28.9745,28.2314,28.3035,755800.0],["2015-07-22",28.1665,29.0539,28.1448,28.8374,768300.0],["2015-07-23",28.9673,29.0322,28.2603,28.4983,619200.0],["2015-07-24",28.5633,29.2198,28.5344,28.924,1167700.0],["2015-07-27",29.9629,31.0668,29.4579,29.9413,3376900.0],["2015-07-28",30.0495,30.9009,29.898,30.8431,1445400.0],["2015-07-29",30.9153,31.2039,30.6628,30.9153,1044400.0],["2015-07-30",30.973,31.1967,30.4824,30.9874,820800.0],["2015-07-31",31.0163,31.377,31.0019,31.1967,662100.0],["2015-08-03",31.377,31.6656,31.0452,31.1245,739600.0],["2015-08-04",31.0957,31.6151,31.0596,31.4203,585100.0],["2015-08-05",31.6007,32.1779,31.4997,31.6801,860200.0],["2015-08-06",31.7378,31.7811,30.9297,31.074,720600.0],["2015-08-07",31.1029,31.4708,30.6483,30.9225,923800.0],["2015-08-10",31.0524,31.1101,30.3886,30.8431,570400.0],["2015-08-11",30.6051,30.9947,30.4247,30.7277,609100.0],["2015-08-12",30.5762,30.5834,29.999,30.367,961500.0],["2015-08-13",30.302,30.9009,30.2804,30.6772,553200.0],["2015-08-14",30.771,30.8143,30.5329,30.7349,373100.0],["2015-08-17",30.5329,31.2544,30.4247,31.1822,472000.0],["2015-08-18",31.1173,31.1173,30.4463,30.5113,1111800.0],["2015-08-19",30.4968,30.872,30.0567,30.7421,626000.0],["2015-08-20",30.4103,30.5545,29.2559,29.292,1635600.0],["2015-08-21",29.0178,29.1044,28.2963,28.4478,1299000.0],["2015-08-24",26.9904,28.2386,25.2517,27.1203,1346200.0],["2015-08-25",28.0727,28.2097,26.7596,26.774,987700.0],["2015-08-26",27.7584,28.1348,26.7668,28.0624,1329300.0],["2015-08-27",28.1855,29.1481,27.8525,28.8441,1437500.0],["2015-08-28",28.4026,28.7862,28.2144,28.6342,919900.0],["2015-08-31",28.2578,28.7718,27.7295,27.7512,1107600.0],["2015-09-01",27.1793,27.7222,26.8464,27.0056,1102900.0],["2015-09-02",27.3458,27.3893,26.7451,27.078,1453400.0],["2015-09-03",27.2734,27.9032,27.2373,27.5268,1038600.0],["2015-09-04",27.1432,27.5413,26.8898,27.1721,827300.0],["2015-09-08",27.7946,28.0262,27.3893,27.4544,676400.0],["2015-09-09",27.7729,28.1637,27.6353,27.6353,1082100.0],["2015-09-10",27.4761,27.9176,27.0056,27.0346,832100.0],["2015-09-11",27.0201,27.2952,26.5243,27.0491,945300.0],["2015-09-14",27.0635,27.1432,26.7016,26.7668,360200.0],["2015-09-15",26.5062,27.0563,26.3542,26.9405,598600.0],["2015-09-16",26.9839,27.1576,26.7668,26.803,343600.0],["2015-09-17",26.7668,27.5268,26.6292,27.1142,550100.0],["2015-09-18",26.8681,27.078,26.5062,26.5569,628500.0],["2015-09-21",26.6654,27.5992,26.6654,27.4834,699800.0],["2015-09-22",27.0997,27.3965,26.9984,27.2445,648400.0],["2015-09-23",27.3965,27.6498,27.1432,27.2228,323300.0],["2015-09-24",26.9477,27.3096,26.4772,26.9622,648700.0],["2015-09-25",27.1432,27.6933,26.9188,26.955,658000.0],["2015-09-28",26.8609,27.107,26.0936,26.1588,764800.0],["2015-09-29",26.1588,26.1588,25.0513,25.1237,1744900.0],["2015-09-30",25.3626,26.1298,25.3445,25.9995,1800300.0],["2015-10-01",26.2094,26.2891,25.3843,25.4494,1566200.0],["2015-10-02",25.4132,25.529,24.7473,25.3119,1348200.0],["2015-10-05",25.5797,25.9054,25.1888,25.7534,630600.0],["2015-10-06",25.7824,25.9995,25.5797,25.8186,449200.0],["2015-10-07",25.9199,26.1081,25.3336,25.9561,767300.0],["2015-10-08",25.9271,26.4049,25.5073,25.8258,568300.0],["2015-10-09",25.891,26.5279,25.7462,26.2891,797900.0],["2015-10-12",26.2456,26.5931,26.0791,26.3831,237000.0],["2015-10-13",26.1226,26.7523,26.1226,26.3759,452400.0],["2015-10-14",26.3542,26.8826,26.0647,26.0719,527800.0],["2015-10-15",26.1153,26.4049,25.9344,26.1298,725200.0],["2015-10-16",26.1805,26.7233,26.1588,26.4555,582100.0],["2015-10-19",26.3687,27.4616,26.2311,27.3893,1003000.0],["2015-10-20",27.411,28.0045,27.1793,27.4544,741400.0],["2015-10-21",27.4906,27.6715,26.2746,26.622,2493300.0],["2015-10-22",26.4917,27.1576,26.1805,26.7812,1519600.0],["2015-10-23",27.0563,27.3748,26.8102,27.0201,1197700.0],["2015-10-26",27.1432,28.1493,27.1214,27.7077,1661700.0],["2015-10-27",28.4677,29.4956,28.0045,28.8731,3283000.0],["2015-10-28",28.9093,29.6693,28.8296,29.4956,860600.0],["2015-10-29",29.3146,29.7417,29.083,29.6476,822500.0],["2015-10-30",29.5824,29.9154,29.054,29.0685,1305300.0],["2015-11-02",28.5329,28.8224,28.1855,28.2868,1316300.0],["2015-11-03",28.2216,28.6415,28.1131,28.1999,966100.0],["2015-11-04",28.2578,28.5329,27.2988,27.5557,1220100.0],["2015-11-05",27.5919,27.7439,26.622,26.774,1418500.0],["2015-11-06",26.7451,26.803,25.8041,26.1226,1707200.0],["2015-11-09",26.1371,26.3108,25.4132,25.8186,1262200.0],["2015-11-10",25.6521,25.9923,25.2033,25.8258,1872900.0],["2015-11-11",25.9633,26.6908,25.9633,26.6003,969900.0],["2015-11-12",26.4338,26.4338,25.5797,25.5797,920800.0],["2015-11-13",25.5435,26.166,25.3336,25.7317,2014200.0],["2015-11-16",25.6521,26.0647,25.6159,25.9778,896100.0],["2015-11-17",26.0574,26.1877,25.6521,25.7607,483300.0],["2015-11-18",25.8982,26.5424,25.7462,26.4845,786900.0],["2015-11-19",26.4555,27.107,26.4483,26.9477,1128200.0],["2015-11-20",27.1721,27.5051,26.7885,27.0853,1121600.0],["2015-11-23",27.0562,27.2233,26.2354,26.2935,691100.0],["2015-11-24",26.1846,26.3226,25.7851,26.1701,839800.0],["2015-11-25",26.25,26.7511,26.1192,26.5913,726700.0],["2015-11-27",26.6785,27.0925,26.4824,26.8238,583700.0],["2015-11-30",26.8746,27.0344,26.5696,26.5768,1239900.0],["2015-12-01",26.6712,27.078,26.3371,26.5623,3317000.0],["2015-12-02",26.4969,26.8383,26.2282,26.4969,894000.0],["2015-12-03",26.5768,26.8601,25.8577,26.0611,1107600.0],["2015-12-04",26.0829,26.5042,25.8505,26.1555,973300.0],["2015-12-07",26.1846,26.2717,25.5236,25.7706,723900.0],["2015-12-08",25.5672,25.7088,25.2549,25.5309,879100.0],["2015-12-09",25.5599,26.2354,25.037,25.175,1379500.0],["2015-12-10",25.4292,26.4098,25.3275,26.3589,6513200.0],["2015-12-11",25.9522,26.2282,25.4473,25.8505,1914300.0],["2015-12-14",26.003,26.2856,25.1169,25.451,2497500.0],["2015-12-15",25.7343,26.2282,25.6689,26.1192,1214800.0],["2015-12-16",26.1991,26.9545,26.1846,26.802,1821800.0],["2015-12-17",26.9836,27.216,25.8142,26.141,1636700.0],["2015-12-18",26.1701,26.7657,26.1701,26.6567,1322600.0],["2015-12-21",26.8819,27.1652,26.3008,26.6131,679500.0],["2015-12-22",26.664,26.664,26.0756,26.4606,990400.0],["2015-12-23",26.6204,26.9836,26.3662,26.8528,454000.0],["2015-12-24",26.7511,27.3903,26.7511,27.0344,277700.0],["2015-12-28",26.9182,27.1216,26.7126,26.969,818200.0],["2015-12-29",27.0126,27.3322,26.8165,27.3322,1006000.0],["2015-12-30",27.1724,27.4194,26.7076,26.969,593100.0],["2015-12-31",26.8601,27.2378,26.5696,27.1361,791300.0],["2016-01-04",26.5187,26.526,25.6544,25.8214,1144600.0],["2016-01-05",25.9304,26.0248,24.761,24.8336,2765700.0],["2016-01-06",24.5503,24.7755,23.8022,24.0782,3182000.0],["2016-01-07",23.7005,24.0818,23.4463,23.5262,3315200.0],["2016-01-08",23.6642,23.8312,23.1049,23.1122,3246300.0],["2016-01-11",23.3301,23.4753,22.7127,23.0032,1372500.0],["2016-01-12",23.1485,24.0274,23.025,23.4681,1863600.0],["2016-01-13",23.6061,23.8966,22.9451,23.0686,1133000.0],["2016-01-14",23.1194,24.7246,22.8434,24.4051,2641500.0],["2016-01-15",23.7949,24.4341,23.5044,24.3106,2743600.0],["2016-01-19",24.3469,24.5794,23.8095,24.0855,1944600.0],["2016-01-20",23.715,24.1145,22.7345,23.7005,1882600.0],["2016-01-21",23.853,24.8336,23.8385,24.6883,1272500.0],["2016-01-22",25.0152,25.3929,24.7827,25.2403,1103200.0],["2016-01-25",25.037,25.1895,24.3361,24.3978,2055700.0],["2016-01-26",24.7029,25.1314,24.3324,24.8263,644700.0],["2016-01-27",24.4704,24.6157,23.4535,23.8603,2327500.0],["2016-01-28",24.1218,24.1872,23.6133,23.9983,933700.0],["2016-01-29",24.1218,24.4777,24.1,24.3905,1614300.0],["2016-02-01",24.2598,24.8191,24.1,24.6665,1370500.0],["2016-02-02",24.3978,24.3978,23.4172,23.7513,1803400.0],["2016-02-03",23.9402,24.0782,23.2792,23.5843,1298700.0],["2016-02-04",23.7586,23.962,23.2502,23.7441,1856200.0],["2016-02-05",23.7005,24.0056,23.134,23.2139,1232000.0],["2016-02-08",23.0613,23.0613,21.8992,22.3205,1836400.0],["2016-02-09",22.3277,22.778,21.3326,21.9718,2634400.0],["2016-02-10",22.1461,22.473,21.6304,22.1752,1806300.0],["2016-02-11",21.4706,22.2406,21.2673,22.0517,3319500.0],["2016-02-12",22.4512,23.341,22.2914,23.2502,2733500.0],["2016-02-16",24.79,25.3348,24.0709,24.5649,3711300.0],["2016-02-17",24.6665,25.3929,24.4486,25.066,2172500.0],["2016-02-18",25.1096,25.1241,23.9765,24.2453,2036800.0],["2016-02-19",23.991,24.0855,23.5698,23.7295,1437100.0],["2016-02-22",24.0128,24.267,23.3809,23.7659,1666900.0],["2016-02-23",23.7731,23.9838,23.3446,23.8312,994000.0],["2016-02-24",23.5189,24.1363,22.9378,24.0927,1201200.0],["2016-02-25",24.1726,24.5358,23.8458,24.4559,1370700.0],["2016-02-26",24.6084,25.0442,24.3034,24.9498,1317000.0],["2016-02-29",24.8263,25.6762,24.7319,25.4655,1836000.0],["2016-03-01",25.5676,26.5667,25.4947,26.275,2097200.0],["2016-03-02",26.1,26.6032,26.0052,26.4646,1165400.0],["2016-03-03",26.4792,26.9824,26.3479,26.873,1748700.0],["2016-03-04",26.7344,27.7116,26.7344,27.1793,1716800.0],["2016-03-07",27.0699,27.6824,26.8219,27.6022,1271400.0],["2016-03-08",27.2959,27.6095,27.0917,27.1355,1295400.0],["2016-03-09",27.2376,28.0325,27.2376,27.646,1165300.0],["2016-03-10",27.7116,28.0252,27.0261,27.4053,880000.0],["2016-03-11",27.7627,28.295,27.5366,28.0689,1229900.0],["2016-03-14",28.1346,28.5357,27.9523,28.4336,1022700.0],["2016-03-15",28.3461,28.3679,27.172,27.2886,2373500.0],["2016-03-16",27.3324,28.295,27.0845,27.996,1447300.0],["2016-03-17",28.1419,28.5648,27.7189,28.3242,1257300.0],["2016-03-18",28.594,28.9295,28.2731,28.5429,1699700.0],["2016-03-21",28.4482,28.6742,27.9231,28.1419,947400.0],["2016-03-22",27.8939,28.2731,27.6897,28.0617,528300.0],["2016-03-23",28.2586,28.2586,27.5731,27.7189,727300.0],["2016-03-24",27.5585,27.5585,27.161,27.4418,692800.0],["2016-03-28",27.4418,28.0172,27.4418,27.8939,608400.0],["2016-03-29",27.7262,28.5284,27.5512,28.3242,557900.0],["2016-03-30",28.6159,28.9149,28.543,28.6815,679700.0],["2016-03-31",28.5648,28.7034,28.2367,28.3169,984700.0],["2016-04-01",28.0835,28.7836,27.9158,28.6086,945100.0],["2016-04-04",28.4846,28.6888,28.2148,28.3971,682900.0],["2016-04-05",28.1419,28.1419,27.5293,27.8939,878400.0],["2016-04-06",27.8137,28.5503,27.7627,28.5211,737500.0],["2016-04-07",28.3752,28.3825,27.7226,27.9523,662900.0],["2016-04-08",27.5366,27.9887,27.3762,27.7335,769700.0],["2016-04-11",28.3242,29.2576,28.295,28.5284,1636300.0],["2016-04-12",28.6305,29.0243,28.4117,28.9586,825600.0],["2016-04-13",29.192,29.2285,28.6742,28.9659,644800.0],["2016-04-14",29.0826,29.0826,28.4044,28.4992,643300.0],["2016-04-15",28.5794,29.3014,28.543,29.1993,739700.0],["2016-04-18",29.0899,29.9358,28.7982,29.9286,1345100.0],["2016-04-19",30.1765,30.2239,29.7389,30.0671,1038800.0],["2016-04-20",30.0525,30.614,29.9796,30.563,1476200.0],["2016-04-21",30.6213,30.9933,29.914,30.1036,1234700.0],["2016-04-22",30.1182,30.2494,29.367,29.6514,1451600.0],["2016-04-25",29.4472,29.9431,29.367,29.9286,1002700.0],["2016-04-26",29.9723,30.4901,29.8483,30.3588,881500.0],["2016-04-27",30.0963,30.9422,30.016,30.9276,1586000.0],["2016-04-28",31.3287,32.0616,31.1537,31.2631,3332900.0],["2016-04-29",31.2485,31.7225,31.1683,31.5475,2215000.0],["2016-05-02",31.7225,31.7225,31.4308,31.5329,995900.0],["2016-05-03",31.2995,31.5329,30.8839,31.2047,886700.0],["2016-05-04",31.0224,31.336,30.9057,31.2339,683600.0],["2016-05-05",31.3798,31.6204,30.7818,31.1829,656600.0],["2016-05-06",30.862,31.2047,30.6359,31.0005,982200.0],["2016-05-09",30.9714,31.1391,30.6505,30.8474,742000.0],["2016-05-10",30.9057,31.212,30.7453,31.0808,1380100.0],["2016-05-11",30.9933,31.1085,29.9577,30.0233,1114300.0],["2016-05-12",30.1185,30.4259,29.5805,29.855,1031500.0],["2016-05-13",29.6061,29.7891,29.1158,29.2109,1578700.0],["2016-05-16",29.2329,29.5769,29.1743,29.4598,608900.0],["2016-05-17",29.35,29.7818,29.2987,29.4232,1139100.0],["2016-05-18",29.3646,29.8843,29.0938,29.4525,976800.0],["2016-05-19",29.2841,29.6647,29.0279,29.6427,1138700.0],["2016-05-20",29.6281,29.9501,29.5037,29.877,1448800.0],["2016-05-23",29.9355,30.3088,29.7818,30.1258,719200.0],["2016-05-24",30.3381,30.9822,30.2649,30.8577,819400.0],["2016-05-25",30.9163,31.1432,30.6162,30.7113,804400.0],["2016-05-26",30.9529,31.1249,30.6821,30.8504,422500.0],["2016-05-27",30.7845,31.2383,30.6455,31.1066,446700.0],["2016-05-31",31.2456,31.2456,30.1588,30.565,1272900.0],["2016-06-01",30.565,30.6016,29.8038,30.2502,1442900.0],["2016-06-02",30.177,30.4991,30.0087,30.4844,698100.0],["2016-06-03",30.4332,30.5723,30.1624,30.3674,726900.0],["2016-06-06",30.3673,30.543,30.1148,30.3161,802000.0],["2016-06-07",30.3307,31.253,30.3307,31.1212,873800.0],["2016-06-08",31.1798,31.4213,30.9236,30.9529,526800.0],["2016-06-09",30.4405,31.0919,30.4259,31.0773,804400.0],["2016-06-10",30.7992,31.1285,30.7626,30.9456,682800.0],["2016-06-13",30.6894,31.1505,30.5942,30.8358,591700.0],["2016-06-14",30.8211,31.3847,30.6455,31.2749,840400.0],["2016-06-15",31.2749,31.4433,31.1395,31.1798,640100.0],["2016-06-16",30.9163,30.9382,30.1917,30.8724,1009000.0],["2016-06-17",31.0407,31.4433,30.7992,31.414,737600.0],["2016-06-20",31.8385,32.2191,31.7653,31.919,1434200.0],["2016-06-21",32.0508,32.1166,31.2676,31.5238,1163900.0],["2016-06-22",31.6482,31.6482,30.9822,30.9968,458400.0],["2016-06-23",31.3262,31.7141,31.1651,31.6262,567100.0],["2016-06-24",30.3673,31.1937,30.1917,30.3015,1780600.0],["2016-06-27",29.4598,29.716,28.7498,29.2256,2642800.0],["2016-06-28",29.3719,29.877,29.35,29.489,1649400.0],["2016-06-29",29.8257,30.3381,29.7599,30.0673,1785700.0],["2016-06-30",30.2649,30.5284,29.7891,30.4479,1161300.0],["2016-07-01",30.3966,30.7772,30.2649,30.4991,498400.0],["2016-07-05",30.5576,30.7809,30.1551,30.2868,546000.0],["2016-07-06",30.0087,30.8431,29.8916,30.6821,937500.0],["2016-07-07",30.7187,30.9382,30.1551,30.36,989700.0],["2016-07-08",30.6382,30.6894,30.2649,30.3015,899000.0],["2016-07-11",30.4405,30.6528,30.3088,30.36,1195900.0],["2016-07-12",30.5869,30.8724,30.1258,30.2576,1974300.0],["2016-07-13",30.2795,30.6601,30.1478,30.5064,1412900.0],["2016-07-14",30.8284,31.0993,30.6381,30.6674,770900.0],["2016-07-15",30.6967,30.8943,30.3234,30.5357,1285800.0],["2016-07-18",30.8797,31.8312,30.8797,31.7799,2149100.0],["2016-07-19",31.5311,31.9007,31.4067,31.8385,1045000.0],["2016-07-20",32.0288,32.8851,31.7946,32.5704,1775300.0],["2016-07-21",32.5411,32.7607,32.3362,32.5631,761600.0],["2016-07-22",32.5485,33.1267,32.5485,32.9876,802100.0],["2016-07-25",32.973,33.0242,32.5485,32.79,729700.0],["2016-07-26",32.5851,32.6363,32.2045,32.3435,1179600.0],["2016-07-27",32.3362,32.3362,31.8312,32.08,880200.0],["2016-07-28",32.0874,32.7388,31.9703,32.6949,971100.0],["2016-07-29",32.5851,32.8559,32.4606,32.7388,707000.0],["2016-08-01",32.7168,32.9803,32.5119,32.9364,494500.0],["2016-08-02",32.8266,33.1047,32.2923,32.5704,982400.0],["2016-08-03",32.5411,33.0791,32.3874,32.7827,1384700.0],["2016-08-04",32.5631,34.005,32.0581,33.8952,2432800.0],["2016-08-05",33.8001,34.6857,33.639,34.1733,1657700.0],["2016-08-08",34.2978,34.3344,34.0855,34.2319,948300.0],["2016-08-09",34.2319,35.0223,34.2319,34.7955,790100.0],["2016-08-10",34.9931,35.1102,34.4771,34.5905,612500.0],["2016-08-11",34.8028,35.0663,34.6344,34.7003,835700.0],["2016-08-12",34.8247,34.9345,34.6125,34.715,485400.0],["2016-08-15",34.8394,34.8833,34.7076,34.7515,657700.0],["2016-08-16",34.9492,34.9492,34.6125,34.715,703700.0],["2016-08-17",34.6051,35.2419,34.5173,35.1102,577000.0],["2016-08-18",35.059,35.4688,35.059,35.1395,372700.0],["2016-08-19",35.22,35.22,34.8467,34.9931,535900.0],["2016-08-22",34.854,35.1285,34.8247,35.0589,514200.0],["2016-08-23",35.1102,35.2346,34.8394,34.8906,413000.0],["2016-08-24",34.8906,34.9638,34.7369,34.7735,492700.0],["2016-08-25",34.7589,34.8101,34.4368,34.5832,578100.0],["2016-08-26",34.7515,34.9784,34.2209,34.3051,748800.0],["2016-08-29",34.6198,34.7076,34.4002,34.532,490400.0],["2016-08-30",34.7955,34.8467,34.2465,34.4002,430300.0],["2016-08-31",34.2099,35.0077,34.2099,34.8979,939000.0],["2016-09-01",35.2651,36.0729,35.0962,35.6397,1993600.0],["2016-09-02",35.8159,35.9408,35.4047,35.4414,508100.0],["2016-09-06",35.5736,35.7792,35.2871,35.4928,458400.0],["2016-09-07",35.39,35.4781,35.2284,35.3679,361400.0],["2016-09-08",35.1843,35.1843,34.3471,34.4353,647000.0],["2016-09-09",33.9946,34.1268,32.7682,32.9151,1642700.0],["2016-09-12",32.7241,33.1721,32.6801,33.0179,778300.0],["2016-09-13",32.8563,32.9738,32.5699,32.7756,671100.0],["2016-09-14",32.8417,33.0399,32.6434,32.8931,511500.0],["2016-09-15",32.636,33.2015,32.6067,33.0032,521700.0],["2016-09-16",32.8857,33.0032,32.5406,32.9665,488500.0],["2016-09-19",33.0987,33.5173,33.0326,33.3043,844600.0],["2016-09-20",33.4071,33.8331,33.4071,33.6128,664200.0],["2016-09-21",33.7743,33.9139,33.5246,33.8037,464700.0],["2016-09-22",34.0461,34.1929,33.8309,33.9946,471500.0],["2016-09-23",33.8918,34.259,33.7817,33.8551,349000.0],["2016-09-26",33.319,33.3263,32.6801,32.7976,1143000.0],["2016-09-27",32.6654,33.0767,32.6287,32.9004,563900.0],["2016-09-28",32.827,33.2088,32.5185,33.1427,591000.0],["2016-09-29",33.0693,33.2015,32.3349,32.3496,722800.0],["2016-09-30",32.5773,33.0473,32.4524,32.7388,834900.0],["2016-10-03",32.7388,32.7609,32.0485,32.357,964300.0],["2016-10-04",32.5332,32.6948,31.9824,32.2321,580000.0],["2016-10-05",32.401,32.4598,32.0265,32.0412,642300.0],["2016-10-06",32.0191,32.379,31.8649,32.2248,536000.0],["2016-10-07",32.3863,32.6801,32.2321,32.5479,824500.0],["2016-10-10",32.636,32.9812,32.614,32.7535,397800.0],["2016-10-11",32.8123,32.8931,31.9604,32.0632,1189200.0],["2016-10-12",32.1587,32.658,32.0338,32.3423,616100.0],["2016-10-13",32.0265,32.2027,31.8759,31.9898,1411500.0],["2016-10-14",32.2395,32.6654,32.1807,32.2909,1111700.0],["2016-10-17",32.3937,32.3937,31.9824,32.2321,801400.0],["2016-10-18",32.4818,33.0546,32.379,32.9224,1013200.0],["2016-10-19",33.3851,33.8551,33.3117,33.7596,1826100.0],["2016-10-20",33.7009,33.9212,33.4071,33.4365,1109500.0],["2016-10-21",33.3043,34.5601,32.9959,34.516,1552100.0],["2016-10-24",34.7364,34.8759,32.7609,32.8049,3191900.0],["2016-10-25",33.0987,33.1207,32.5222,32.6801,2444300.0],["2016-10-26",32.4304,32.6507,31.5161,31.6519,2234000.0],["2016-10-27",31.696,31.9971,31.4977,31.8502,2680400.0],["2016-10-28",31.7915,32.1954,31.7548,32.0045,1376400.0],["2016-10-31",32.166,32.7462,32.0706,32.6581,1121300.0],["2016-11-01",32.7976,32.8931,32.2835,32.3496,1134000.0],["2016-11-02",32.3276,32.7535,32.2394,32.6213,804400.0],["2016-11-03",32.7315,33.2382,32.7168,32.7609,1232200.0],["2016-11-04",32.7388,32.871,32.4598,32.592,762500.0],["2016-11-07",33.0693,33.6495,32.9151,33.5246,629600.0],["2016-11-08",33.4659,33.8992,33.2235,33.767,705200.0],["2016-11-09",33.3116,34.0754,33.1941,33.9506,877500.0],["2016-11-10",33.9285,34.1489,32.6213,32.7388,2079300.0],["2016-11-11",32.6727,32.6727,31.7988,31.931,1246700.0],["2016-11-14",32.0192,32.1807,31.0975,31.5859,1434500.0],["2016-11-15",31.6446,32.4451,31.4684,32.3129,1064700.0],["2016-11-16",32.2174,33.0399,32.144,32.9885,850300.0],["2016-11-17",32.9298,33.811,32.8784,33.7743,953800.0],["2016-11-18",33.7229,34.0901,33.7229,33.9285,694300.0],["2016-11-21",34.1195,34.4279,33.7964,34.2443,1420600.0],["2016-11-22",34.4646,35.3533,34.4059,35.1329,972800.0],["2016-11-23",35.0081,35.199,34.8906,35.0742,668800.0],["2016-11-25",34.9934,35.4414,34.8832,35.4267,252400.0],["2016-11-28",35.3018,35.4193,34.92,35.0007,424400.0],["2016-11-29",35.3533,35.7572,34.9934,35.5001,964200.0],["2016-11-30",35.5295,35.6029,34.8025,34.9053,816600.0],["2016-12-01",34.8392,35.0962,34.5271,34.6336,989500.0],["2016-12-02",34.7437,35.1623,34.4867,35.0375,666400.0],["2016-12-05",35.1476,35.5882,35.0007,35.4414,590500.0],["2016-12-06",35.5888,35.5888,35.1024,35.5003,425700.0],["2016-12-07",35.5519,36.3552,35.3898,36.311,771100.0],["2016-12-08",36.2005,36.4731,35.972,36.3773,458300.0],["2016-12-09",36.451,36.9448,36.3405,36.5984,967600.0],["2016-12-12",36.6353,36.6869,36.2152,36.3995,614300.0],["2016-12-13",36.5174,36.9964,36.2447,36.2815,589100.0],["2016-12-14",36.2152,36.3036,35.3979,35.5372,609100.0],["2016-12-15",35.4045,35.8172,35.3308,35.5298,460700.0],["2016-12-16",35.4266,35.9351,35.4266,35.7509,410800.0],["2016-12-19",35.7362,35.8762,35.2203,35.3824,365000.0],["2016-12-20",35.4045,35.633,35.3419,35.4487,458700.0],["2016-12-21",35.4414,35.6182,35.2498,35.5003,433100.0],["2016-12-22",35.2866,35.4414,35.0803,35.294,280800.0],["2016-12-23",35.2276,35.3013,35.036,35.1466,160000.0],["2016-12-27",35.0876,35.3603,35.0876,35.2719,128200.0],["2016-12-28",35.1982,35.2792,34.8886,35.0434,297700.0],["2016-12-29",35.1024,35.3603,35.0802,35.3161,247300.0],["2016-12-30",35.4414,35.4487,34.9992,35.1245,224200.0],["2017-01-03",35.5298,35.5298,34.5496,34.6381,492700.0],["2017-01-04",34.8592,35.4414,34.7191,35.3382,588900.0],["2017-01-05",35.3898,35.8615,35.0803,35.5961,696300.0],["2017-01-06",36.1341,36.6132,35.7877,36.4584,1015800.0],["2017-01-09",36.451,36.6795,36.311,36.4437,597300.0],["2017-01-10",36.2594,36.8564,36.171,36.5763,854200.0],["2017-01-11",36.7532,36.9448,36.3773,36.9006,531300.0],["2017-01-12",36.451,36.9448,36.0604,36.2742,747000.0],["2017-01-13",36.1857,36.8343,36.1857,36.6795,300700.0],["2017-01-17",36.7237,36.8858,36.1481,36.2963,429900.0],["2017-01-18",36.2742,36.3184,36.0088,36.1415,320900.0],["2017-01-19",36.0604,36.1415,35.5814,35.7583,431400.0],["2017-01-20",35.7583,35.9425,35.5888,35.8246,373000.0],["2017-01-23",35.8172,35.8246,35.1908,35.6698,404200.0],["2017-01-24",35.8762,36.2226,35.8762,36.1268,436300.0],["2017-01-25",36.2078,36.5468,35.9941,36.4805,411000.0],["2017-01-26",36.4879,36.6132,36.171,36.37,244000.0],["2017-01-27",36.3184,36.8785,36.2815,36.8637,678300.0],["2017-01-30",36.8343,36.849,36.0899,36.3626,606000.0],["2017-01-31",36.1857,36.4289,35.7435,36.171,655600.0],["2017-02-01",36.252,36.252,35.6772,36.0604,529000.0],["2017-02-02",35.9867,36.6655,35.9867,36.3847,270300.0],["2017-02-03",36.3773,36.849,36.2742,36.6132,393500.0],["2017-02-06",36.5763,36.6427,36.1415,36.2078,511900.0],["2017-02-07",36.4658,37.188,36.311,36.9817,1044100.0],["2017-02-08",37.0848,37.4165,36.5616,37.3207,1939800.0],["2017-02-09",37.3207,37.6744,37.2912,37.4828,592600.0],["2017-02-10",37.726,38.0097,37.6228,37.8955,960900.0],["2017-02-13",38.7946,40.018,38.1682,39.6495,2775900.0],["2017-02-14",39.8264,40.4971,39.1779,40.1875,1881300.0],["2017-02-15",40.1654,40.5634,40.0991,40.5118,1471800.0],["2017-02-16",40.5118,40.6997,39.4063,39.6864,1042500.0],["2017-02-17",39.5464,40.0844,39.539,39.7232,1144300.0],["2017-02-21",40.954,42.7301,40.954,42.4501,1884500.0],["2017-02-22",42.2805,42.369,41.1603,41.2783,1316500.0],["2017-02-23",41.5509,41.5657,40.7402,40.9392,1003200.0],["2017-02-24",40.8803,40.9835,40.4565,40.8803,1444900.0],["2017-02-27",40.9613,40.9835,40.3128,40.7402,1699100.0],["2017-02-28",40.4086,41.1898,40.2465,40.3128,1090800.0],["2017-03-01",40.5864,40.8526,40.3276,40.6086,1339800.0],["2017-03-02",40.4089,40.6825,40.2315,40.4459,666000.0],["2017-03-03",40.335,40.5272,40.0614,40.4459,448300.0],["2017-03-06",40.2093,40.4681,39.9579,40.335,476600.0],["2017-03-07",40.1132,40.4163,39.9875,40.2832,485400.0],["2017-03-08",40.2536,40.5642,40.0318,40.1427,325600.0],["2017-03-09",40.1871,40.2019,39.6843,40.0318,1061000.0],["2017-03-10",40.2389,40.5051,40.1058,40.3794,650500.0],["2017-03-13",39.9875,40.6455,39.6991,40.4903,1078200.0],["2017-03-14",40.3128,40.3646,39.6547,39.9357,958500.0],["2017-03-15",40.0836,40.6603,40.0096,40.5642,727800.0],["2017-03-16",40.4903,40.6456,40.017,40.1501,855600.0],["2017-03-17",40.2167,40.4459,40.0799,40.2611,930500.0],["2017-03-20",40.3572,40.3793,39.9357,40.2167,498800.0],["2017-03-21",40.4015,40.4385,39.7656,40.0097,685400.0],["2017-03-22",39.8248,39.9949,39.5882,39.9727,1266700.0],["2017-03-23",39.9357,40.5346,39.8618,40.2758,448100.0],["2017-03-24",40.2463,40.6086,40.1723,40.3572,692400.0],["2017-03-27",40.3498,40.9332,40.091,40.6308,917000.0],["2017-03-28",40.7639,41.1483,40.4533,40.9265,846000.0],["2017-03-29",40.6899,41.7769,40.6456,41.5255,1432700.0],["2017-03-30",41.4071,41.6068,41.2593,41.3776,480600.0],["2017-03-31",41.4663,41.5033,41.1557,41.2149,530800.0],["2017-04-03",41.1631,41.4515,40.7343,41.2667,519700.0],["2017-04-04",40.8969,41.4663,40.8969,41.2297,728600.0],["2017-04-05",41.2445,41.8804,41.1705,41.4515,761100.0],["2017-04-06",41.5476,41.6364,41.2141,41.4293,799900.0],["2017-04-07",41.4072,41.6068,41.2741,41.4441,454200.0],["2017-04-10",41.4811,41.6733,41.4071,41.5476,799900.0],["2017-04-11",41.0596,41.7695,40.9191,41.7177,1130400.0],["2017-04-12",41.6733,41.8212,41.4441,41.6955,570400.0],["2017-04-13",41.592,41.8656,41.3628,41.4737,568000.0],["2017-04-17",41.7251,42.0356,41.5846,41.873,463100.0],["2017-04-18",41.8878,41.9617,41.5476,41.8951,609400.0],["2017-04-19",41.8582,41.9987,41.4589,41.5698,713400.0],["2017-04-20",41.8064,42.043,41.7473,41.9173,585000.0],["2017-04-21",41.8434,42.0652,41.7103,41.8508,884500.0],["2017-04-24",42.3758,42.6885,42.1392,42.605,796900.0],["2017-04-25",42.7011,43.3444,42.6368,43.2335,1672600.0],["2017-04-26",41.4293,42.1465,39.9283,41.8951,3380300.0],["2017-04-27",42.0208,42.2279,41.4959,41.9765,1550500.0],["2017-04-28",41.7399,42.0356,41.3923,41.5328,1198800.0],["2017-05-01",41.7399,41.7547,41.2962,41.5107,705900.0],["2017-05-02",41.8434,42.08,41.4663,41.8582,1030200.0],["2017-05-03",41.7916,42.1539,41.7916,42.0135,860200.0],["2017-05-04",41.9321,42.1687,41.7702,42.0874,500700.0],["2017-05-05",42.324,43.5441,42.2427,43.5219,1422500.0],["2017-05-08",43.5662,43.6845,43.1891,43.2705,789800.0],["2017-05-09",43.4109,43.8916,43.3592,43.7659,1118100.0],["2017-05-10",43.6697,44.3204,43.5433,44.2982,738700.0],["2017-05-11",43.9941,44.3724,43.8903,43.9867,540700.0],["2017-05-12",43.9051,44.0238,43.601,43.8235,516300.0],["2017-05-15",44.0831,44.4837,44.0164,44.2092,459700.0],["2017-05-16",44.1796,44.5875,44.1647,44.2463,706200.0],["2017-05-17",43.8013,44.1128,43.6381,43.7568,761900.0],["2017-05-18",43.7345,44.0461,43.4022,43.8606,801400.0],["2017-05-19",44.0164,44.9955,43.8606,44.7581,886400.0],["2017-05-22",44.7804,44.9584,44.3873,44.5059,491300.0],["2017-05-23",44.7062,44.7507,44.1202,44.2315,591700.0],["2017-05-24",44.2612,44.9733,44.1944,44.8991,587500.0],["2017-05-25",45.1735,45.2625,44.8768,45.2106,524200.0],["2017-05-26",45.2477,45.7521,45.2255,45.5592,725900.0],["2017-05-30",45.5667,46.3233,45.5667,46.1601,910000.0],["2017-05-31",46.2713,46.2713,45.3738,45.7447,664900.0],["2017-06-01",45.5889,45.6705,44.2834,45.4554,2311600.0],["2017-06-02",45.5889,45.7002,44.9584,45.1513,1177300.0],["2017-06-05",44.951,45.0252,44.3502,44.6765,1151100.0],["2017-06-06",44.4985,44.5949,44.1425,44.4985,720800.0],["2017-06-07",44.4614,44.5504,44.0015,44.2982,979500.0],["2017-06-08",44.3205,44.3205,43.0595,43.3859,1718600.0],["2017-06-09",43.4156,43.7493,42.1842,42.5996,1364700.0],["2017-06-12",42.34,42.5774,41.7688,42.3029,1368200.0],["2017-06-13",42.4587,43.0224,42.3103,42.5922,1242800.0],["2017-06-14",43.7197,44.1944,43.1782,43.9348,2416200.0],["2017-06-15",43.6455,44.3724,43.0743,44.1721,1803100.0],["2017-06-16",44.3057,45.4331,44.0238,45.1364,1833900.0],["2017-06-19",45.3071,46.4197,45.27,45.9153,2423300.0],["2017-06-20",45.6557,46.1304,45.3738,45.7595,1872400.0],["2017-06-21",45.5963,46.2083,45.4925,45.8782,1335100.0],["2017-06-22",45.9672,46.123,45.7966,45.9375,877700.0],["2017-06-23",45.6779,46.5161,45.6779,46.1007,819600.0],["2017-06-26",46.301,46.6571,45.9227,46.3158,722500.0],["2017-06-27",46.2713,46.2713,45.6631,45.8114,807100.0],["2017-06-28",46.1823,46.4494,45.7299,46.3529,909300.0],["2017-06-29",46.0859,46.1082,45.3516,45.8708,1014100.0],["2017-06-30",46.0933,46.6867,45.9153,46.39,720400.0],["2017-07-03",46.4494,46.6051,46.0785,46.4716,1130100.0],["2017-07-05",45.856,46.3233,45.4035,46.0637,1331000.0],["2017-07-06",45.626,45.7662,45.2106,45.448,1267300.0],["2017-07-07",45.5889,45.7373,45.2551,45.537,1339500.0],["2017-07-10",45.6853,46.1156,45.4035,45.9821,484200.0],["2017-07-11",45.7447,46.3047,45.7447,46.0562,836100.0],["2017-07-12",45.2403,45.5444,44.9065,45.307,3600700.0],["2017-07-13",45.4999,45.6779,45.0548,45.6334,1850500.0],["2017-07-14",45.6928,45.9005,45.4257,45.6483,822100.0],["2017-07-17",45.6705,45.6705,44.9659,44.9807,931000.0],["2017-07-18",44.9733,45.1958,44.5134,45.1735,1034100.0],["2017-07-19",45.307,45.7299,45.1624,45.6483,1019700.0],["2017-07-20",45.6853,45.856,45.5073,45.6483,1051300.0],["2017-07-21",45.4406,45.6112,45.129,45.5444,1158400.0],["2017-07-24",45.3516,45.6112,44.951,45.0474,933600.0],["2017-07-25",45.129,45.8559,45.0029,45.8189,1206600.0],["2017-07-26",45.9153,46.1007,45.5296,45.6112,620400.0],["2017-07-27",45.6853,45.8114,44.595,45.3738,1149500.0],["2017-07-28",44.9881,45.2774,44.6172,44.7136,976000.0],["2017-07-31",44.862,44.9287,44.098,44.1944,1172500.0],["2017-08-01",44.1573,44.4689,43.6677,43.9496,2015100.0],["2017-08-02",43.0743,45.0845,42.9861,44.276,2722900.0],["2017-08-03",44.8026,45.5815,44.6395,45.0177,1548200.0],["2017-08-04",45.4257,46.3974,45.1809,46.0711,1677800.0],["2017-08-07",46.2046,46.5198,45.7521,46.1082,2167600.0],["2017-08-08",45.9375,46.1119,45.2403,45.3886,1216400.0],["2017-08-09",44.9658,45.27,44.8027,45.0252,685900.0],["2017-08-10",44.9658,45.04,44.2686,44.2834,1008300.0],["2017-08-11",44.187,44.595,44.0757,44.2463,732500.0],["2017-08-14",44.4169,44.9436,44.3502,44.5356,654500.0],["2017-08-15",44.5282,44.5801,44.1796,44.3427,735400.0],["2017-08-16",44.5134,45.1513,44.3502,44.773,761000.0],["2017-08-17",44.721,44.8768,44.3798,44.3798,720200.0],["2017-08-18",44.4763,45.3219,44.2686,44.9287,1679900.0],["2017-08-21",45.0326,45.1513,44.6914,44.9955,619200.0],["2017-08-22",45.8337,46.479,45.5963,46.0785,1185300.0],["2017-08-23",45.804,46.3307,45.6483,45.8114,1414100.0],["2017-08-24",45.9672,46.0859,45.6112,45.6779,612800.0],["2017-08-25",45.7521,45.7595,45.2255,45.5222,683300.0],["2017-08-28",45.5963,45.6557,45.2922,45.4999,630700.0],["2017-08-29",45.3293,45.4777,44.8175,45.0474,737000.0],["2017-08-30",45.129,45.2106,44.7433,44.8397,648400.0],["2017-08-31",45.1216,45.4072,44.7136,45.27,673700.0],["2017-09-01",45.4851,45.8782,45.2848,45.4554,1008400.0],["2017-09-05",45.2032,45.3441,44.5356,45.0177,2412600.0],["2017-09-06",45.0029,45.1216,44.6395,44.8842,823000.0],["2017-09-07",45.8782,47.7326,45.3664,46.7832,2125100.0],["2017-09-08",46.7312,47.3803,46.5384,46.8054,1847300.0],["2017-09-11",47.0354,48.1925,46.7238,48.1035,1930300.0],["2017-09-12",47.9552,47.97,46.8648,46.9834,1367300.0],["2017-09-13",46.8944,47.206,46.8202,47.0279,737700.0],["2017-09-14",47.0279,47.0949,46.6484,47.0056,947000.0],["2017-09-15",46.9982,47.0651,46.2838,46.894,1646500.0],["2017-09-18",46.961,47.9953,46.8642,47.9581,1473600.0],["2017-09-19",48.1478,48.5162,47.8919,48.2632,1161000.0],["2017-09-20",48.1739,49.0519,48.1664,48.7989,1388400.0],["2017-09-21",48.7617,48.8808,48.3301,48.3897,1072200.0],["2017-09-22",48.1739,48.3599,47.6381,48.2185,1111600.0],["2017-09-25",48.1664,48.1664,47.4521,47.5712,748500.0],["2017-09-26",47.6679,47.8018,46.9535,47.5191,671400.0],["2017-09-27",47.6232,47.7497,47.1991,47.5265,1088200.0],["2017-09-28",47.1172,47.7572,47.1172,47.5339,707900.0],["2017-09-29",47.6232,47.6381,47.2214,47.5339,1039400.0],["2017-10-02",47.4893,47.9432,47.4595,47.8242,844800.0],["2017-10-03",47.8911,48.3153,47.6009,47.653,1013000.0],["2017-10-04",47.7646,47.8762,47.5563,47.6158,714900.0],["2017-10-05",47.5488,47.9655,47.3033,47.8837,1019800.0],["2017-10-06",47.9134,48.9738,47.8316,48.732,878600.0],["2017-10-09",48.7394,48.7394,48.1739,48.2557,663700.0],["2017-10-10",48.6055,48.7915,48.1962,48.4938,1011900.0],["2017-10-11",48.5311,49.0743,48.4046,48.9106,1249400.0],["2017-10-12",48.9254,49.5133,48.7915,49.0742,852400.0],["2017-10-13",49.1338,49.3868,49.0363,49.3124,1004800.0],["2017-10-16",49.7365,50.8973,49.424,49.7886,1767100.0],["2017-10-17",49.6844,50.2723,49.6844,50.0267,1407300.0],["2017-10-18",50.0267,50.529,49.8928,50.2351,1051300.0],["2017-10-19",50.183,50.4062,49.9151,50.302,704500.0],["2017-10-20",50.3839,50.5402,50.0788,50.1756,827900.0],["2017-10-23",50.2946,50.3393,49.357,49.5951,1402300.0],["2017-10-24",49.8109,50.1532,49.6993,49.9002,799100.0],["2017-10-25",49.6695,50.2276,49.2305,50.1458,1292100.0],["2017-10-26",51.1726,51.2619,48.6278,48.6501,2392000.0],["2017-10-27",49.1338,49.2305,48.1292,48.479,1993200.0],["2017-10-30",48.3376,48.4269,47.72,48.0697,3084800.0],["2017-10-31",48.0176,48.412,47.7869,48.0623,1847100.0],["2017-11-01",48.4194,49.0296,48.0846,48.1143,1117000.0],["2017-11-02",48.1292,49.0073,48.0548,48.7469,1285800.0],["2017-11-03",48.8064,49.2008,48.6576,48.8585,866200.0],["2017-11-06",48.9775,49.1933,48.7766,49.0371,1272200.0],["2017-11-07",48.9701,49.1561,48.3971,48.7617,888800.0],["2017-11-08",48.9552,49.1412,48.6799,48.7469,1010600.0],["2017-11-09",48.4864,48.6352,47.9953,48.3227,2463700.0],["2017-11-10",48.3674,48.4864,47.7423,48.4566,1316500.0],["2017-11-13",48.3673,48.598,47.9506,48.5311,1790100.0],["2017-11-14",48.6129,48.6129,48.0176,48.226,1511400.0],["2017-11-15",48.1218,48.1962,47.1693,47.1842,1497600.0],["2017-11-16",47.5414,48.7245,47.3479,48.4938,3004900.0],["2017-11-17",48.2557,48.5943,48.159,48.3153,1277100.0],["2017-11-20",48.5385,49.0445,48.2483,48.8287,938700.0],["2017-11-21",48.8138,49.3273,48.8138,49.0147,665900.0],["2017-11-22",49.0668,49.1859,48.7022,49.0073,1092300.0],["2017-11-24",48.8733,49.491,48.8733,49.1635,452400.0],["2017-11-27",49.2528,49.2528,48.9403,49.0371,1280200.0],["2017-11-28",49.0743,49.5058,48.9403,49.104,916300.0],["2017-11-29",49.0742,49.1338,47.2735,47.9655,2383200.0],["2017-11-30",48.092,48.092,45.8151,46.6485,3937600.0],["2017-12-01",46.8122,47.1172,46.321,46.8196,2633100.0],["2017-12-04",47.2437,47.2735,45.3314,45.3537,3074200.0],["2017-12-05",45.5099,45.8783,44.9742,45.2346,2980700.0],["2017-12-06",45.2942,45.9415,45.1825,45.5174,2105100.0],["2017-12-07",45.4802,46.0755,45.3165,45.4504,1169900.0],["2017-12-08",45.7555,45.7555,45.1305,45.1751,1088400.0],["2017-12-11",45.2495,45.3388,44.4756,44.9816,1355400.0],["2017-12-12",45.1602,45.4207,44.8849,45.3909,1282600.0],["2017-12-13",45.4876,46.4029,45.4876,45.7927,1268400.0],["2017-12-14",45.8823,46.3228,45.606,45.6359,1203500.0],["2017-12-15",45.6583,46.0839,45.509,45.5463,1703900.0],["2017-12-18",45.7031,46.0167,45.5538,45.5911,994600.0],["2017-12-19",45.7255,45.7405,45.0759,45.4866,2651300.0],["2017-12-20",45.6807,45.8487,45.061,45.7405,1179400.0],["2017-12-21",45.8525,46.4274,45.7255,46.3004,1619500.0],["2017-12-22",46.1511,46.1959,45.5165,45.7554,886700.0],["2017-12-26",45.6658,45.8039,45.1804,45.2252,654700.0],["2017-12-27",45.4716,45.8002,45.2812,45.6434,663200.0],["2017-12-28",45.7778,46.2108,45.5762,46.1959,693700.0],["2017-12-29",46.1586,46.1959,45.7703,45.9047,1325100.0],["2018-01-02",45.8823,46.6663,45.8525,46.6215,1520400.0],["2018-01-03",46.7708,47.5847,46.4573,47.5324,2206300.0],["2018-01-04",47.637,48.3687,47.4316,47.6818,1422200.0],["2018-01-05",47.9207,47.9207,47.0396,47.4204,1620400.0],["2018-01-08",47.413,47.413,46.7858,47.0994,1207500.0],["2018-01-09",47.0322,47.2263,46.405,46.7036,1105300.0],["2018-01-10",46.6364,46.6364,45.1431,45.6135,2879700.0],["2018-01-11",45.5986,45.7106,44.7325,45.6956,1907700.0],["2018-01-12",45.8226,45.8599,45.4082,45.7106,2234400.0],["2018-01-16",46.0541,46.5991,45.7853,46.3228,2210000.0],["2018-01-17",46.6066,46.9575,46.3378,46.5244,1462700.0],["2018-01-18",46.5095,46.6663,46.2407,46.3751,662000.0],["2018-01-19",46.4946,46.517,45.8002,45.9794,1449100.0],["2018-01-22",45.8972,46.0018,45.509,45.7106,1613500.0],["2018-01-23",45.6359,45.9047,44.9863,45.7852,2189800.0],["2018-01-24",46.0466,46.629,45.7778,46.0167,1346200.0],["2018-01-25",46.0839,46.4349,45.8599,46.2557,1228200.0],["2018-01-26",46.181,46.3452,45.9197,46.0317,1052800.0],["2018-01-29",45.845,45.9868,45.1356,45.158,1475900.0],["2018-01-30",45.0834,45.1133,44.277,44.949,1564100.0],["2018-01-31",45.1357,45.4268,45.061,45.0909,1234700.0],["2018-02-01",45.0087,45.2701,44.4711,44.9415,1323000.0],["2018-02-02",44.3517,44.6578,44.0455,44.0829,2035500.0],["2018-02-05",43.6946,44.0007,42.2909,42.4327,2328200.0],["2018-02-06",41.7234,43.5751,41.3351,43.3959,2526800.0],["2018-02-07",43.2167,44.4786,43.0301,44.2247,2009900.0],["2018-02-08",44.1053,44.1575,42.1117,42.1341,2697000.0],["2018-02-09",42.4402,42.597,41.0962,42.1938,3501800.0],["2018-02-12",44.9565,45.6732,43.6871,44.7623,7867300.0],["2018-02-13",43.7693,44.4435,42.6045,43.1421,3274400.0],["2018-02-14",42.9554,43.6573,42.6717,43.0898,1870900.0],["2018-02-15",43.2989,43.5863,42.6119,43.5229,1950700.0],["2018-02-16",43.5229,44.2546,43.3138,44.0679,1578300.0],["2018-02-20",43.7693,45.7405,43.7693,44.2247,3685800.0],["2018-02-21",44.4413,44.6279,43.7842,43.7991,2257400.0],["2018-02-22",44.0082,44.1426,43.493,43.6349,1143500.0],["2018-02-23",43.8439,44.4637,43.7021,44.3965,1687400.0],["2018-02-26",44.5607,44.5607,43.9485,44.0679,2416100.0],["2018-02-27",43.8738,44.1501,43.3661,43.9485,1875200.0],["2018-02-28",44.1725,44.4935,43.7469,43.7469,1801100.0],["2018-03-01",43.7917,44.5085,43.2765,43.6125,2072800.0],["2018-03-02",43.3735,43.3735,42.4626,42.933,2088800.0],["2018-03-05",42.6045,43.4781,42.5746,43.2541,1550000.0],["2018-03-06",43.3362,43.3959,42.9255,43.157,908800.0],["2018-03-07",42.8807,43.4034,42.5746,43.2317,1246800.0],["2018-03-08",43.3885,44.0381,43.2167,43.9858,1543700.0],["2018-03-09",44.2695,44.6877,44.1575,44.2994,1571700.0],["2018-03-12",44.3741,44.5159,44.0007,44.1501,1126000.0],["2018-03-13",44.6279,44.6279,42.709,42.8733,1812100.0],["2018-03-14",43.1668,43.8742,43.1066,43.7237,1503100.0],["2018-03-15",43.7237,43.7613,43.1066,43.2194,985100.0],["2018-03-16",43.2195,44.2128,43.1517,43.4151,1244600.0],["2018-03-19",43.6559,43.972,42.9786,43.2947,939600.0],["2018-03-20",43.3173,44.4461,43.1969,43.9419,2212900.0],["2018-03-21",44.0623,44.3332,43.7011,43.7011,1078100.0],["2018-03-22",43.513,43.6936,42.926,42.9485,938600.0],["2018-03-23",43.0313,43.2195,42.512,42.5271,987400.0],["2018-03-26",43.8365,43.957,42.7529,43.242,1018200.0],["2018-03-27",43.5506,43.6108,42.2788,42.5723,971000.0],["2018-03-28",42.4819,42.5422,41.481,41.8498,2571600.0],["2018-03-29",42.2336,43.1141,41.8649,42.8357,1172300.0],["2018-04-02",42.6927,43.0012,41.9702,42.4895,1494500.0],["2018-04-03",42.5948,43.1743,42.5271,43.0087,907200.0],["2018-04-04",42.6099,43.6559,42.3916,43.5506,1117100.0],["2018-04-05",43.7462,43.7613,42.3502,42.5873,2885200.0],["2018-04-06",42.4142,43.0087,41.9702,42.1132,1497400.0],["2018-04-09",42.3089,42.6776,42.1583,42.211,1710200.0],["2018-04-10",42.6024,42.7228,42.1207,42.3013,2245300.0],["2018-04-11",42.211,42.3239,41.9928,42.0605,1177700.0],["2018-04-12",42.1132,42.8657,42.1004,42.2562,1003800.0],["2018-04-13",42.2863,42.3766,41.3606,41.4434,2408300.0],["2018-04-16",41.7971,41.8197,41.0438,41.165,2463800.0],["2018-04-17",41.3907,41.3907,40.7285,40.9543,1271800.0],["2018-04-18",40.7586,41.7143,40.3146,41.4359,2972100.0],["2018-04-19",41.1499,41.4284,40.8037,41.2628,1776800.0],["2018-04-20",41.3832,41.3832,40.9693,41.1349,1617600.0],["2018-04-23",40.6156,40.6156,39.9533,40.2619,3358800.0],["2018-04-24",42.9109,43.3925,41.5412,42.3691,6648600.0],["2018-04-25",42.2261,42.2788,41.1123,41.3155,3238400.0],["2018-04-26",40.6382,41.5036,40.5403,40.9919,3609100.0],["2018-04-27",40.9994,41.0145,40.4124,40.7661,1380100.0],["2018-04-30",40.9317,41.2252,40.6833,40.9543,1605000.0],["2018-05-01",40.7962,40.9693,40.4124,40.6607,1348500.0],["2018-05-02",40.5178,40.9392,40.2995,40.5253,2046400.0],["2018-05-03",40.4726,40.9693,40.3447,40.9317,1860800.0],["2018-05-04",40.9016,41.2703,40.5479,41.0069,1806100.0],["2018-05-07",41.165,41.2628,40.7924,41.0295,1546900.0],["2018-05-08",40.9543,41.7745,40.8188,41.752,1374400.0],["2018-05-09",41.8272,41.9627,41.5412,41.9175,1200500.0],["2018-05-10",42.1433,42.7378,41.9928,42.6174,1662400.0],["2018-05-11",42.6324,42.9846,42.2863,42.8281,2109300.0],["2018-05-14",43.086,43.6094,43.0405,43.2832,2579300.0],["2018-05-15",43.1391,43.1695,42.4982,42.7143,1841500.0],["2018-05-16",42.9874,43.1012,42.3882,42.6233,1461100.0],["2018-05-17",42.6612,42.6612,42.3654,42.4792,1025400.0],["2018-05-18",42.5019,42.5702,42.0999,42.3275,1322400.0],["2018-05-21",42.464,43.1581,42.3957,43.0633,1028900.0],["2018-05-22",43.0178,43.2453,42.8205,43.1998,2060800.0],["2018-05-23",43.1088,43.708,43.1088,43.4653,2185400.0],["2018-05-24",43.435,44.0797,43.2908,43.9584,1421000.0],["2018-05-25",43.7839,44.4742,43.7232,44.2694,1246200.0],["2018-05-29",43.6474,43.8825,43.2832,43.5032,1297200.0],["2018-05-30",44.2618,45.3086,43.8218,45.1796,2959500.0],["2018-05-31",45.0279,45.0279,44.277,44.77,1746000.0],["2018-06-01",44.9445,45.1948,44.6411,44.899,1484100.0],["2018-06-04",45.119,45.5286,44.99,45.4831,1163200.0],["2018-06-05",45.3996,45.6803,45.0052,45.3769,1772400.0],["2018-06-06",45.6499,46.5299,45.5437,46.3706,2112600.0],["2018-06-07",46.2568,46.6209,45.961,46.0444,1562600.0],["2018-06-08",45.9079,45.9837,44.8459,44.8686,1698800.0],["2018-06-11",45.0431,45.2555,44.7662,44.8535,1787100.0],["2018-06-12",45.0203,45.8851,44.9293,45.8244,1424200.0],["2018-06-13",45.8092,46.1278,45.4755,45.6499,1604900.0],["2018-06-14",45.7258,45.741,45.392,45.6348,1011700.0],["2018-06-15",45.4679,45.8851,45.1114,45.3086,1100500.0],["2018-06-18",45.119,46.2568,45.081,46.2492,1957300.0],["2018-06-19",45.9306,46.3251,45.8396,46.1203,1730900.0],["2018-06-20",46.4313,46.4995,45.9761,46.1278,1958500.0],["2018-06-21",46.3251,46.6057,45.4527,45.5286,1595600.0],["2018-06-22",45.8396,46.143,45.4376,46.0823,2254700.0],["2018-06-25",45.8244,45.9837,44.9673,45.5134,1965200.0],["2018-06-26",45.521,45.6424,45.2479,45.3086,1315400.0],["2018-06-27",45.4072,45.4072,44.277,44.3604,1236100.0],["2018-06-28",44.2163,45.1872,43.6853,45.081,1392400.0],["2018-06-29",45.2176,45.7713,45.1872,45.741,1357900.0],["2018-07-02",45.3845,45.9913,45.1569,45.6575,1984100.0],["2018-07-03",45.8548,46.19,45.4982,45.6575,561000.0],["2018-07-05",45.7713,45.9761,45.392,45.9382,1433100.0],["2018-07-06",46.0444,46.4995,45.9685,46.1885,1335600.0],["2018-07-09",46.4389,46.583,46.1961,46.3099,1051800.0],["2018-07-10",46.454,46.9471,46.234,46.9016,1153600.0],["2018-07-11",46.8333,48.1532,46.8333,47.8573,2265200.0],["2018-07-12",47.9939,48.8435,47.918,48.6007,1619600.0],["2018-07-13",48.4945,48.7525,48.0242,48.1532,1343600.0],["2018-07-16",48.1304,48.2594,47.7436,47.956,749900.0],["2018-07-17",48.9497,48.9573,48.0242,48.5401,1438800.0],["2018-07-18",48.5932,48.7297,48.1229,48.3808,841500.0],["2018-07-19",48.1835,48.5932,47.9029,48.578,707200.0],["2018-07-20",48.6463,49.4352,48.5514,49.3821,1687000.0],["2018-07-23",49.1697,49.4124,48.8359,49.1469,1461300.0],["2018-07-24",49.3062,49.3896,48.6766,48.9345,1715100.0],["2018-07-25",48.9042,49.1165,48.54,48.8738,1324600.0],["2018-07-26",48.7373,48.9193,48.2746,48.3656,965400.0],["2018-07-27",48.5173,48.8586,48.1228,48.4338,794400.0],["2018-07-30",48.578,48.6311,47.5918,47.6905,1849100.0],["2018-07-31",47.5919,48.0849,47.2315,47.8877,2614500.0],["2018-08-01",47.0457,48.9497,46.8105,48.4794,4046100.0],["2018-08-02",48.3656,48.5704,47.7132,48.2746,2241500.0],["2018-08-03",48.3504,48.54,47.9939,48.1304,805200.0],["2018-08-06",48.0546,48.3504,47.5008,47.7739,865200.0],["2018-08-07",48.1228,48.1228,47.334,47.4098,1883100.0],["2018-08-08",47.3415,47.4402,46.9623,47.3188,1553800.0],["2018-08-09",47.425,48.0849,47.2543,47.516,1836700.0],["2018-08-10",47.1822,47.3112,46.985,47.0912,1769100.0],["2018-08-13",47.1519,47.3491,46.8409,46.9167,1004500.0],["2018-08-14",47.1367,47.2884,46.7954,47.1898,1559700.0],["2018-08-15",47.0305,47.387,46.7043,47.2808,1544500.0],["2018-08-16",47.3946,47.7587,47.3453,47.607,1033900.0],["2018-08-17",47.6753,47.7246,46.0672,46.6892,2308400.0],["2018-08-20",46.8409,46.894,46.2947,46.3326,1184700.0],["2018-08-21",46.2947,46.3706,45.5058,45.7486,1522400.0],["2018-08-22",45.7258,45.9458,45.21,45.3314,1676000.0],["2018-08-23",45.1569,45.1721,44.2239,44.4135,3444300.0],["2018-08-24",44.5652,44.9293,44.55,44.7473,1550400.0],["2018-08-27",44.7549,44.9293,44.5956,44.7549,1233700.0],["2018-08-28",44.9293,45.0583,44.368,44.5425,852100.0],["2018-08-29",44.4969,44.6183,43.9963,44.0266,1217400.0],["2018-08-30",43.9963,43.9963,43.3068,43.5639,1445400.0],["2018-08-31",43.3591,44.0949,43.2757,43.5412,1709000.0],["2018-09-04",43.4957,43.636,42.7523,43.124,2059500.0],["2018-09-05",43.1316,43.1922,42.4489,42.464,1683500.0],["2018-09-06",42.487,43.634,42.4258,43.4505,2351000.0],["2018-09-07",43.3434,43.4352,42.9458,43.2134,1210000.0],["2018-09-10",43.2822,43.6493,43.0146,43.4658,2241500.0],["2018-09-11",43.4658,44.544,43.3587,44.4522,2016900.0],["2018-09-12",44.307,45.1175,44.0852,44.9493,1958700.0],["2018-09-13",45.1864,45.3622,44.674,44.804,1519900.0],["2018-09-14",44.8193,44.8499,43.9628,44.5746,1486500.0],["2018-09-17",44.6969,44.8117,44.3222,44.3452,1942500.0],["2018-09-18",44.307,45.3699,44.307,45.3087,1660800.0],["2018-09-19",45.6681,45.7522,45.1328,45.4387,1130000.0],["2018-09-20",45.6605,46.5628,45.6605,46.3028,1376600.0],["2018-09-21",46.4328,46.9222,44.9187,45.1175,2388100.0],["2018-09-24",45.0411,45.4005,44.9417,45.1022,923300.0],["2018-09-25",45.1558,45.584,45.0105,45.2628,527800.0],["2018-09-26",45.3317,45.5993,45.194,45.2705,825300.0],["2018-09-27",45.1405,45.4464,44.6664,45.2093,1589000.0],["2018-09-28",45.1099,45.3775,44.9722,45.3317,1480900.0],["2018-10-01",45.5458,45.6681,44.6434,44.9952,788200.0],["2018-10-02",44.8881,44.9875,44.5822,44.7428,1092100.0],["2018-10-03",44.8346,44.8881,44.1311,44.2458,1411200.0],["2018-10-04",44.0622,44.1999,43.7564,44.024,1373600.0],["2018-10-05",43.9858,45.1328,43.9322,45.0716,1833900.0],["2018-10-08",44.8422,44.9875,43.0758,44.2993,2180100.0],["2018-10-09",44.3834,45.4616,44.2687,45.1558,966100.0],["2018-10-10",45.1558,45.1558,43.2364,43.2593,1402300.0],["2018-10-11",42.9764,43.634,42.8693,43.0146,2041200.0],["2018-10-12",43.6493,44.1846,43.2134,44.154,1800600.0],["2018-10-15",44.0928,44.2534,43.9246,44.047,1518500.0],["2018-10-16",44.1693,44.3758,43.9934,44.3375,1197000.0],["2018-10-17",44.3069,44.3337,43.6264,43.6569,1706000.0],["2018-10-18",43.6264,43.9858,43.4887,43.7105,1171500.0],["2018-10-19",43.7869,44.284,43.6646,43.8864,1528500.0],["2018-10-22",43.7946,43.894,42.9917,43.3205,1600000.0],["2018-10-23",42.8081,43.7564,42.4334,43.4428,2139900.0],["2018-10-24",42.334,44.4752,42.334,42.9917,3330100.0],["2018-10-25",43.3511,43.4046,42.3722,43.0758,2544600.0],["2018-10-26",42.7317,42.8081,41.4393,42.3722,3350000.0],["2018-10-29",42.7164,42.8617,40.407,40.7281,2939800.0],["2018-10-30",40.7052,40.8122,40.2234,40.5752,1659500.0],["2018-10-31",40.927,41.9593,40.7893,41.8828,2140800.0],["2018-11-01",42.0205,42.4411,41.5081,42.4334,1485600.0],["2018-11-02",42.5787,42.6475,41.7834,41.9134,2079300.0],["2018-11-05",41.9287,42.5252,41.8523,42.3799,1546700.0],["2018-11-06",42.5252,43.1293,42.3264,43.1064,1402800.0],["2018-11-07",43.2058,43.5346,42.6552,43.4887,1193600.0],["2018-11-08",43.2823,43.7028,43.0681,43.1905,710900.0],["2018-11-09",43.0681,43.5614,42.8923,43.4428,1369800.0],["2018-11-12",43.244,43.4237,42.5978,42.7928,780200.0],["2018-11-13",42.8617,43.0452,42.3646,42.5711,1056300.0],["2018-11-14",42.8234,42.8234,42.0549,42.357,805100.0],["2018-11-15",42.1734,42.2078,41.3552,41.6611,2044600.0],["2018-11-16",41.3858,42.464,41.3858,42.4181,2288900.0],["2018-11-19",42.2575,42.6399,41.0722,41.1334,1441300.0],["2018-11-20",40.5599,40.6976,39.8105,40.2311,1685600.0],["2018-11-21",40.4681,42.3264,40.4681,42.0817,1516900.0],["2018-11-23",41.7834,42.4028,41.3093,42.3111,559900.0],["2018-11-26",42.724,43.3128,42.6093,43.2364,1525500.0],["2018-11-27",43.2058,43.4581,42.7928,42.9381,971800.0],["2018-11-28",43.0069,44.5402,42.984,44.5058,1715000.0],["2018-11-29",44.3758,45.0411,44.2611,44.9493,1536600.0],["2018-11-30",44.8422,45.0564,44.5134,44.6052,1352800.0],["2018-12-03",45.3699,45.3699,43.504,43.8864,1804800.0],["2018-12-04",43.7717,44.177,42.9764,43.0681,2049000.0],["2018-12-06",42.9305,43.764,41.9746,43.6875,889600.0],["2018-12-07",43.504,43.9322,41.7758,41.8064,1536100.0],["2018-12-10",41.7146,41.9211,40.9958,41.1411,1753400.0],["2018-12-11",41.6305,42.0205,40.2234,40.514,1678200.0],["2018-12-12",41.0111,41.6764,40.8199,41.2787,1135200.0],["2018-12-13",41.3475,42.0128,41.1487,41.7146,1504100.0],["2018-12-14",41.5758,41.6915,40.8047,41.0823,1175800.0],["2018-12-17",40.8202,41.0052,40.1571,40.373,1514100.0],["2018-12-18",40.4809,40.9821,40.3807,40.5811,1874700.0],["2018-12-19",40.7739,41.545,40.7199,40.8202,1565800.0],["2018-12-20",40.504,40.8996,39.386,40.0105,1778200.0],["2018-12-21",40.1571,41.0014,39.7175,39.8486,2048100.0],["2018-12-24",39.6867,39.8795,38.7691,39.0236,1696500.0],["2018-12-26",39.0776,40.3884,38.7074,40.3498,986300.0],["2018-12-27",39.8101,40.4655,39.2164,40.4501,1386300.0],["2018-12-28",40.6505,40.8356,39.9489,40.1031,1010000.0],["2018-12-31",40.2187,40.6968,39.8486,40.3267,1232600.0],["2019-01-02",39.7946,40.1416,39.1547,39.6481,1939100.0],["2019-01-03",39.4323,40.3961,39.4323,40.1956,2245900.0],["2019-01-04",40.6891,41.8457,40.6428,41.7454,1722400.0],["2019-01-07",41.6375,42.9483,41.4293,42.8789,1824600.0],["2019-01-08",43.0254,43.2567,41.9613,42.0539,1231200.0],["2019-01-09",42.5319,42.6784,41.7994,42.2312,1400500.0],["2019-01-10",42.0153,42.9791,41.9074,42.717,1345600.0],["2019-01-11",42.37,43.7194,42.316,43.5883,2124800.0],["2019-01-14",43.2876,43.2876,42.6476,43.0563,804100.0],["2019-01-15",43.0871,43.4726,43.0871,43.2722,767600.0],["2019-01-16",43.2336,43.6577,43.2336,43.5729,799400.0],["2019-01-17",43.3647,44.2051,43.3647,44.1435,1092300.0],["2019-01-18",44.367,44.9299,43.889,44.3054,1977700.0],["2019-01-22",44.0895,44.128,43.6577,43.9738,1248600.0],["2019-01-23",46.5183,48.3072,46.3564,48.2764,9164200.0],["2019-01-24",48.7544,49.433,48.2995,49.0783,3608700.0],["2019-01-25",49.4561,49.4792,48.4267,48.6465,1666000.0],["2019-01-28",48.2686,48.6002,47.8638,48.5925,1808700.0],["2019-01-29",48.5771,48.5771,48.1761,48.4383,2166200.0],["2019-01-30",48.7236,49.0937,47.6364,48.1299,2907300.0],["2019-01-31",48.1376,48.446,47.7983,48.3072,1769000.0],["2019-02-01",48.4383,48.5694,48.0528,48.2764,1293800.0],["2019-02-04",48.3535,48.7544,48.0913,48.3458,1393000.0],["2019-02-05",48.6388,48.6388,47.8677,47.8908,1866400.0],["2019-02-06",47.9679,48.6002,47.8137,48.2609,1791900.0],["2019-02-07",47.8831,48.2918,47.8291,48.045,1726600.0],["2019-02-08",48.0913,48.392,47.5824,48.3458,1999200.0],["2019-02-11",49.7105,50.5741,48.6156,49.1322,4494000.0],["2019-02-12",49.3019,49.5949,48.8161,49.5486,2658000.0],["2019-02-13",49.5486,49.965,49.2402,49.7028,2144000.0],["2019-02-14",49.433,49.5602,49.0243,49.2171,1375500.0],["2019-02-15",49.4484,50.1192,49.3558,49.8802,1437900.0],["2019-02-19",49.7799,50.1346,49.4792,50.0729,1206000.0],["2019-02-20",50.258,50.3197,49.5718,49.8648,1303800.0],["2019-02-21",49.7028,50.3428,49.5409,49.9264,1198400.0],["2019-02-22",49.6026,49.7414,48.2609,48.9318,2137500.0],["2019-02-25",49.271,49.271,48.1761,48.1838,2342300.0],["2019-02-26",48.1838,48.631,47.9564,48.2378,1440300.0],["2019-02-27",48.2378,48.4768,48.153,48.2147,1173300.0],["2019-02-28",48.1915,48.9935,48.0373,48.739,1353200.0],["2019-03-01",49.0937,49.1939,48.3766,48.6388,1432400.0],["2019-03-04",48.7544,48.9626,47.8446,48.1453,2368400.0],["2019-03-05",48.2301,48.3535,47.914,48.099,1120900.0],["2019-03-06",48.1684,48.3689,47.6441,47.6595,809400.0],["2019-03-07",47.4976,47.5439,46.8036,47.2431,2495600.0],["2019-03-08",47.0812,48.5385,47.0504,48.4768,1847200.0],["2019-03-11",48.4537,48.9086,48.0759,48.1144,1472100.0],["2019-03-12",48.0373,48.6542,47.8369,48.2532,1509500.0],["2019-03-13",48.4537,49.1014,48.4498,48.6079,2269300.0],["2019-03-14",48.6312,48.9266,48.3281,48.7323,729300.0],["2019-03-15",48.8411,49.4396,48.747,49.0587,624200.0],["2019-03-18",48.9965,49.3696,48.8799,49.2686,2072200.0],["2019-03-19",49.595,49.7427,49.323,49.5173,1824800.0],["2019-03-20",49.0665,49.2919,48.7945,48.8877,878000.0],["2019-03-21",48.88,49.4473,48.6856,49.3307,1512900.0],["2019-03-22",49.2375,49.5561,49.0276,49.3074,1034900.0],["2019-03-25",49.3074,49.595,48.7867,49.5717,1086000.0],["2019-03-26",49.6339,50.0225,49.5717,49.9681,942900.0],["2019-03-27",49.9292,50.7608,49.9137,50.4733,1259600.0],["2019-03-28",50.6443,51.2971,50.5588,50.9862,1291000.0],["2019-03-29",51.2971,51.336,50.5588,50.6054,2162100.0],["2019-04-01",50.7686,51.0873,50.4966,51.0251,2706600.0],["2019-04-02",50.9474,50.9785,50.45,50.8619,1944600.0],["2019-04-03",51.0018,51.3904,50.8152,51.1883,1141100.0],["2019-04-04",51.2116,51.6858,51.1572,51.2194,851200.0],["2019-04-05",51.6313,51.6857,50.9785,51.2039,1171500.0],["2019-04-08",51.1261,51.3593,50.6909,51.2272,1140000.0],["2019-04-09",51.0096,51.1028,50.5199,50.7142,1083700.0],["2019-04-10",50.7375,51.1572,50.5619,51.0251,1078300.0],["2019-04-11",51.1028,51.4137,50.994,51.3826,1544400.0],["2019-04-12",51.6547,51.8256,51.1961,51.7479,1092400.0],["2019-04-15",51.7712,51.8878,51.0717,51.6469,1260000.0],["2019-04-16",51.8567,52.0044,51.4681,51.5769,876700.0],["2019-04-17",51.7324,51.9267,51.4137,51.6702,845500.0],["2019-04-18",51.6624,52.7972,51.608,52.6651,1106800.0],["2019-04-22",52.6884,52.7661,50.6753,51.2349,4416800.0],["2019-04-23",51.3127,51.9578,51.0795,51.1961,2043000.0],["2019-04-24",50.9785,51.4215,50.7686,51.0096,1416400.0],["2019-04-25",50.8541,51.1883,50.5044,51.0329,1216600.0],["2019-04-26",51.0484,51.7479,50.8152,51.6547,1807900.0],["2019-04-29",50.0613,51.2894,49.5095,50.9085,6837900.0],["2019-04-30",50.9862,51.3593,50.1935,50.7064,2316700.0],["2019-05-01",50.6209,51.1184,50.2323,50.6987,1202100.0],["2019-05-02",50.8386,51.3438,50.3489,51.0329,1384500.0],["2019-05-03",51.336,52.4863,51.2971,51.8956,3703700.0],["2019-05-06",51.5381,52.5485,51.3749,52.1832,1970200.0],["2019-05-07",51.7946,52.4086,51.7479,52.3231,1166400.0],["2019-05-08",52.1365,52.1443,51.3904,51.7091,1312500.0],["2019-05-09",51.3205,52.2687,51.2738,52.0821,1905400.0],["2019-05-10",51.9578,52.4086,51.7479,52.2842,1251100.0],["2019-05-13",51.4837,51.4837,50.8176,51.165,1833400.0],["2019-05-14",51.3826,51.8179,51.1883,51.5847,1658500.0],["2019-05-15",51.95,52.8516,51.5225,51.8878,2496600.0],["2019-05-16",52.2065,53.3568,51.9655,52.6884,2250000.0],["2019-05-17",52.2998,53.3412,52.2998,52.4397,2868400.0],["2019-05-20",52.3697,52.7272,51.6236,52.4552,829400.0],["2019-05-21",52.7972,53.5744,52.3853,53.4268,1404900.0],["2019-05-22",53.4267,53.7998,53.2946,53.419,1185900.0],["2019-05-23",53.5433,53.8309,52.9526,53.2868,4322700.0],["2019-05-24",53.5433,53.7065,53.1158,53.1858,1189200.0],["2019-05-28",53.4423,53.8231,52.9759,52.9837,1055600.0],["2019-05-29",52.6184,52.7016,51.0523,51.2505,2870000.0],["2019-05-30",51.2505,51.2505,48.8722,50.6209,3870900.0],["2019-05-31",50.4499,51.1961,50.2012,51.1417,1557700.0],["2019-06-03",51.064,51.1572,50.4111,50.6365,1281800.0],["2019-06-04",50.9007,51.064,50.2284,50.4422,2951600.0],["2019-06-05",50.6987,51.4059,50.4422,51.3904,1506900.0],["2019-06-06",51.3671,51.6002,50.7803,51.0251,4345100.0],["2019-06-07",51.406,52.1365,51.2816,52.0821,1356900.0],["2019-06-10",52.0821,52.4163,51.8023,51.9345,1416800.0],["2019-06-11",52.0977,52.4319,51.4293,52.0433,846100.0],["2019-06-12",52.2687,53.1003,52.1132,52.9682,1307700.0],["2019-06-13",53.2324,53.3335,52.7389,53.0848,4213600.0],["2019-06-14",53.1865,53.5389,53.0534,53.1082,877800.0],["2019-06-17",53.2492,53.3001,52.8812,53.1474,716700.0],["2019-06-18",53.2492,53.7424,53.2413,53.531,1109800.0],["2019-06-19",53.7111,54.4001,53.531,54.361,1072700.0],["2019-06-20",54.4001,55.0343,54.1966,54.4784,1501700.0],["2019-06-21",54.5019,55.0422,54.1809,54.7995,1267200.0],["2019-06-24",54.8856,55.097,54.6037,55.0343,1879100.0],["2019-06-25",55.1674,55.1988,54.2984,54.4941,1579800.0],["2019-06-26",54.3688,54.4863,53.2648,53.2727,2036200.0],["2019-06-27",53.2805,54.2122,53.2805,54.04,871800.0],["2019-06-28",54.1496,54.4941,54.0008,54.4471,849000.0],["2019-07-01",54.7603,54.8777,53.8677,54.1809,1173300.0],["2019-07-02",54.7681,54.7681,53.7307,54.4471,1394500.0],["2019-07-03",54.2983,55.2536,54.2983,55.2301,949600.0],["2019-07-05",55.2849,55.5902,54.7212,55.0109,1338000.0],["2019-07-08",54.8386,54.8777,54.5058,54.729,1017500.0],["2019-07-09",54.7055,55.2105,54.2224,55.1596,1002900.0],["2019-07-10",55.3553,55.8564,55.2066,55.6999,1345000.0],["2019-07-11",55.8799,56.3419,55.3005,55.9191,1349500.0],["2019-07-12",56.2479,57.1914,56.107,56.8586,1452100.0],["2019-07-15",57.0779,57.2188,56.4045,56.522,1305900.0],["2019-07-16",56.4045,56.6629,56.013,56.3732,1307000.0],["2019-07-17",56.6864,57.4302,56.6159,56.9369,1611800.0],["2019-07-18",56.9761,57.2658,56.6472,57.2344,1219000.0],["2019-07-19",57.2501,57.3801,57.0152,57.1718,1083400.0],["2019-07-22",57.2501,57.6259,56.9682,57.2501,924200.0],["2019-07-23",57.4772,58.0174,57.2188,57.9704,1018400.0],["2019-07-24",57.9,58.3776,57.853,58.2523,1460800.0],["2019-07-25",58.6281,58.6438,57.8373,58.0331,1083700.0],["2019-07-26",58.5342,59.2232,58.3854,58.9022,1795000.0],["2019-07-29",58.3854,58.7612,58.0487,58.6281,1703700.0],["2019-07-30",58.4715,58.542,57.3151,57.5241,1672600.0],["2019-07-31",57.532,58.0527,57.1757,57.7042,1859100.0],["2019-08-01",57.7904,58.1662,56.7725,56.9839,2860100.0],["2019-08-02",57.759,60.9144,57.6024,60.4603,5623700.0],["2019-08-05",60.4446,60.4446,59.2153,59.6851,2315800.0],["2019-08-06",59.9357,60.3005,58.9178,59.0588,1845500.0],["2019-08-07",58.7847,61.2745,58.7103,61.0788,2152700.0],["2019-08-08",61.1101,61.1101,59.3876,59.9513,3286400.0],["2019-08-09",57.5476,58.7338,56.843,58.1818,11593400.0],["2019-08-12",58.2993,58.8004,57.9156,58.4324,2380300.0],["2019-08-13",58.6829,59.1527,58.2523,58.6908,1606900.0],["2019-08-14",58.2053,58.6281,57.7512,57.8373,1549400.0],["2019-08-15",57.8686,58.6046,57.5085,57.6102,1555700.0],["2019-08-16",57.9783,58.4167,57.3362,58.3462,2003400.0],["2019-08-19",58.7221,59.0274,58.1975,58.6438,1908800.0],["2019-08-20",58.6281,59.505,58.3697,59.0822,1294300.0],["2019-08-21",59.4816,59.7008,58.7143,58.9022,1767100.0],["2019-08-22",59.0118,59.7712,59.0118,59.0666,1990800.0],["2019-08-23",59.0353,59.9513,58.2288,59.0353,3020300.0],["2019-08-26",59.5912,60.3741,59.4635,60.2645,2664700.0],["2019-08-27",60.8204,61.2667,60.3271,60.4524,2290300.0],["2019-08-28",60.4446,60.8909,60.1784,60.7186,1379400.0],["2019-08-29",61.0631,61.6738,60.9488,61.4468,1836900.0],["2019-08-30",62.0966,62.2141,61.1179,61.4233,1662000.0],["2019-09-03",61.5721,62.1358,59.9513,59.967,5450300.0],["2019-09-04",59.0901,59.1566,58.2288,58.6986,9346200.0],["2019-09-05",58.9335,59.0431,57.7512,58.7534,4228200.0],["2019-09-06",59.0744,59.4189,58.7534,59.1527,6442300.0],["2019-09-09",59.6538,59.6538,58.5537,58.6281,4947700.0],["2019-09-10",58.1897,58.3228,56.2009,56.2166,3717200.0],["2019-09-11",56.2166,57.1014,55.9191,56.4985,1823300.0],["2019-09-12",56.5768,57.6025,56.5768,57.4067,2253500.0],["2019-09-13",57.532,57.7277,56.796,56.8508,1234600.0],["2019-09-16",56.8272,57.0637,56.2595,56.3541,2255900.0],["2019-09-17",56.906,58.3093,56.906,58.3014,2355100.0],["2019-09-18",58.4749,58.4907,57.1504,57.8126,1559500.0],["2019-09-19",57.8363,58.5064,57.5288,58.262,1456200.0],["2019-09-20",58.3409,58.8218,57.111,57.2292,1798800.0],["2019-09-23",57.1898,57.8363,57.174,57.2056,1329600.0],["2019-09-24",57.4421,57.8087,57.0006,57.111,2117800.0],["2019-09-25",57.1346,57.4185,56.3068,56.4645,1800500.0],["2019-09-26",56.3384,56.8902,55.885,56.0545,2046400.0],["2019-09-27",56.2832,56.7483,54.8562,55.1242,2181100.0],["2019-09-30",55.5894,56.1728,55.3213,56.0861,1904700.0],["2019-10-01",56.228,56.567,55.5657,55.8495,1776300.0],["2019-10-02",55.8653,55.8653,55.006,55.7155,2298200.0],["2019-10-03",55.6603,56.5118,55.6012,56.3226,1878200.0],["2019-10-04",56.3699,56.6852,55.9836,56.4566,1330100.0],["2019-10-07",56.3147,56.7168,55.7392,55.747,991800.0],["2019-10-08",55.4317,55.9205,55.1636,55.3529,1321800.0],["2019-10-09",55.3765,56.3384,55.3765,56.1176,909700.0],["2019-10-10",56.0072,56.7089,55.9047,56.1334,1154100.0],["2019-10-11",56.496,56.9218,55.9599,55.9915,1261000.0],["2019-10-14",55.9126,56.023,55.2582,55.2977,1068800.0],["2019-10-15",55.3844,55.6998,54.6039,54.6906,1543200.0],["2019-10-16",54.6591,54.9665,54.2649,54.9508,1473400.0],["2019-10-17",55.069,55.0769,54.4147,54.7222,1180200.0],["2019-10-18",54.7931,55.0375,54.4068,54.4935,1070800.0],["2019-10-21",54.73,54.7931,54.2491,54.6749,1089800.0],["2019-10-22",54.3437,54.5881,53.1138,53.2242,2103100.0],["2019-10-23",53.2636,53.579,52.6802,53.5317,1609100.0],["2019-10-24",53.7761,54.6906,53.6578,54.3595,2115000.0],["2019-10-25",54.4778,55.0769,53.5002,53.9653,3047400.0],["2019-10-28",52.7669,53.7997,51.6868,51.9234,5093300.0],["2019-10-29",51.9786,51.9967,50.8196,51.135,3694800.0],["2019-10-30",51.1665,51.7105,50.4806,51.6396,2318900.0],["2019-10-31",52.0889,52.4114,51.34,51.5923,1774300.0],["2019-11-01",51.7893,52.0653,51.0798,51.4109,1578800.0],["2019-11-04",51.34,51.6553,51.1113,51.1271,2235200.0],["2019-11-05",51.1192,51.7736,50.5122,51.7499,2294900.0],["2019-11-06",51.9234,52.3254,51.5607,51.8918,1704900.0],["2019-11-07",51.947,52.3097,51.742,52.2545,1313800.0],["2019-11-08",52.3176,52.8143,52.152,52.4595,1158200.0],["2019-11-11",52.4279,53.4055,52.3728,53.2163,2086800.0],["2019-11-12",53.4055,53.9022,52.6093,52.9483,1289700.0],["2019-11-13",52.9719,53.7209,52.9719,53.4371,1506500.0],["2019-11-14",53.4528,53.9259,52.6408,53.0508,1398700.0],["2019-11-15",53.3504,53.3504,52.0495,52.4122,2522500.0],["2019-11-18",52.4516,52.8537,52.0495,52.081,2500500.0],["2019-11-19",52.0416,52.2939,51.8445,51.8761,1583700.0],["2019-11-20",51.8761,52.1599,51.3636,52.0337,2795600.0],["2019-11-21",52.223,52.2545,51.474,51.608,1996400.0],["2019-11-22",51.6868,51.6868,51.064,51.0798,2086700.0],["2019-11-25",51.0798,51.8051,51.0798,51.34,2087300.0],["2019-11-26",51.4188,51.5844,51.0798,51.3715,3041300.0],["2019-11-27",51.4424,52.3491,51.3242,52.2545,1425800.0],["2019-11-29",51.9391,52.0416,51.6869,51.742,467800.0],["2019-12-02",51.7263,51.947,51.4898,51.679,1286100.0],["2019-12-03",51.5686,51.9549,51.3242,51.5213,1230100.0],["2019-12-04",51.7105,51.9786,51.1507,51.6947,1642500.0],["2019-12-05",51.742,52.4122,51.2926,52.2781,1572500.0],["2019-12-06",52.3491,52.357,51.813,51.9234,1691200.0],["2019-12-09",51.9786,52.4752,51.8209,52.018,4402500.0],["2019-12-10",52.2308,53.035,52.2308,52.9483,5100200.0],["2019-12-11",53.0587,53.0587,52.2624,52.2624,1668500.0],["2019-12-12",52.0416,52.7196,51.8839,52.3727,1851100.0],["2019-12-13",52.3806,52.7512,52.2245,52.491,1227200.0],["2019-12-16",52.6737,52.8802,52.1177,52.1733,1817600.0],["2019-12-17",52.213,52.2527,51.6649,51.7602,1711800.0],["2019-12-18",51.8237,52.1097,51.3392,51.4981,1552100.0],["2019-12-19",51.5378,52.1145,51.4663,51.641,1643800.0],["2019-12-20",51.7999,51.9747,51.371,51.5219,2688500.0],["2019-12-23",51.7284,51.8793,51.0691,51.0771,1211600.0],["2019-12-24",50.9261,51.2439,50.7275,51.0771,974300.0],["2019-12-26",51.1803,51.2359,50.942,51.1009,1637400.0],["2019-12-27",51.1644,51.4504,51.0532,51.2518,1804400.0],["2019-12-30",51.3471,51.3471,50.4336,50.8229,2653700.0],["2019-12-31",50.8149,51.1565,50.6481,50.6561,4898400.0],["2020-01-02",50.6799,51.6013,50.664,51.3948,8460500.0],["2020-01-03",51.1327,51.6728,50.8308,51.1883,2806400.0],["2020-01-06",51.0612,51.1644,50.0206,50.1318,2706300.0],["2020-01-07",50.0444,51.0056,50.0444,50.3542,3092800.0],["2020-01-08",49.9014,50.0206,49.3295,49.5757,4818900.0],["2020-01-09",50.0047,50.5528,49.5042,49.9014,3116200.0],["2020-01-10",50.1159,50.1159,49.5757,49.6313,2029500.0],["2020-01-13",49.25,49.9411,49.0753,49.8935,3485000.0],["2020-01-14",49.9491,50.3542,49.5717,49.8617,2056000.0],["2020-01-15",49.9888,50.2827,49.7743,49.8299,3758700.0],["2020-01-16",49.7981,50.5528,49.6393,50.1794,3513700.0],["2020-01-17",50.2589,51.0612,50.0682,50.942,2418100.0],["2020-01-21",51.7364,52.2924,51.4345,51.8714,2329000.0],["2020-01-22",52.1335,52.2209,51.6728,51.7364,2026300.0],["2020-01-23",51.5934,51.8952,51.4425,51.8555,1410800.0],["2020-01-24",51.935,51.9826,50.8626,51.0294,2417400.0],["2020-01-27",50.2191,50.7196,50.1477,50.4972,1596400.0],["2020-01-28",50.5607,50.8388,49.7981,49.8776,2332100.0],["2020-01-29",49.9252,50.664,49.7346,49.9014,2610600.0],["2020-01-30",49.7346,49.7823,49.1706,49.2659,1348800.0],["2020-01-31",49.1706,49.4486,48.2809,48.4636,2245700.0],["2020-02-03",48.5589,48.7615,48.122,48.265,2408900.0],["2020-02-04",48.4875,49.0912,48.3286,49.0038,2581800.0],["2020-02-05",49.25,50.1238,48.9085,50.1238,2498100.0],["2020-02-06",50.1397,50.4416,49.6154,50.1636,2545500.0],["2020-02-07",50.0285,50.7911,49.8061,50.7275,2887700.0],["2020-02-10",51.8396,52.5625,50.4575,52.1177,5802300.0],["2020-02-11",52.2686,52.8246,51.9985,52.7531,2133900.0],["2020-02-12",52.912,52.9517,52.3719,52.6022,1832300.0],["2020-02-13",52.491,52.9875,52.4275,52.7452,2478200.0],["2020-02-14",52.7055,53.4839,52.7055,53.4125,1443000.0],["2020-02-18",53.4125,53.472,52.4116,52.5466,1395300.0],["2020-02-19",52.5466,52.8246,52.3401,52.3639,1470200.0],["2020-02-20",52.3639,52.8485,52.2289,52.6737,1347200.0],["2020-02-21",52.5148,52.5871,51.9508,52.3242,1519300.0],["2020-02-24",51.1724,51.8396,50.9817,51.085,2634900.0],["2020-02-25",51.2439,51.8158,49.5678,49.9967,3034200.0],["2020-02-26",49.9014,50.5369,48.6066,48.972,3659300.0],["2020-02-27",48.0664,48.4875,46.9305,47.7328,3449400.0],["2020-02-28",46.6048,47.2244,45.318,46.4698,6118100.0],["2020-03-02",46.6207,47.2403,45.6317,47.1927,2859300.0],["2020-03-03",47.1847,47.5581,44.9685,45.3656,3305800.0],["2020-03-04",45.7549,46.16,45.0797,45.5801,2017800.0],["2020-03-05",44.7858,44.7858,42.5139,42.7046,4168100.0],["2020-03-06",41.656,43.8643,41.37,43.7134,3452900.0],["2020-03-09",41.2826,42.6013,40.9093,41.5051,4230300.0],["2020-03-10",42.3709,42.8872,40.6869,41.7593,2587800.0],["2020-03-11",40.9173,40.9173,37.5969,37.9702,4263800.0],["2020-03-12",34.2844,35.4124,33.4106,33.9428,4175400.0],["2020-03-13",35.8567,36.8136,33.2191,36.693,4714600.0],["2020-03-16",32.3989,32.4712,28.0082,28.5953,5987500.0],["2020-03-17",29.0536,29.1099,25.3184,26.3276,7106100.0],["2020-03-18",24.6228,24.9927,20.1679,22.717,7539900.0],["2020-03-19",22.3873,26.4321,21.4384,24.084,8081600.0],["2020-03-20",25.0329,27.5981,24.277,25.7486,6129400.0],["2020-03-23",25.7164,28.0243,24.9284,26.0863,6951500.0],["2020-03-24",28.2897,31.2891,27.9037,31.064,6082200.0],["2020-03-25",31.9405,36.7412,30.7262,35.2777,10248600.0],["2020-03-26",35.4948,37.8831,33.9147,35.0847,6506500.0],["2020-03-27",33.002,33.6935,31.5304,32.5918,3391800.0],["2020-03-30",32.1415,32.7688,30.9916,32.3828,2716100.0],["2020-03-31",32.3828,32.7607,31.3615,32.1898,3793400.0],["2020-04-01",30.6619,31.6028,29.2627,29.3431,4070900.0],["2020-04-02",29.1421,29.8537,27.7509,27.9922,5640400.0],["2020-04-03",27.2926,27.7509,26.5367,26.7538,7345600.0],["2020-04-06",28.9491,30.678,28.2656,30.3885,8110900.0],["2020-04-07",33.4121,34.5459,31.0881,31.6108,7516300.0],["2020-04-08",31.7958,34.3248,31.2891,33.7096,6926100.0],["2020-04-09",34.9158,36.8297,34.377,35.3018,7411800.0],["2020-04-13",35.1329,35.1731,33.0502,33.7096,4817300.0],["2020-04-14",34.57,35.3098,33.8463,34.2886,3788200.0],["2020-04-15",32.5597,33.7659,32.3104,33.5086,4634700.0],["2020-04-16",33.5166,34.4414,32.9778,34.2001,3220100.0],["2020-04-17",36.0497,37.0307,35.5189,36.9744,5181700.0],["2020-04-20",36.0899,36.4919,35.2495,35.4466,3349100.0],["2020-04-21",34.3047,34.9802,33.782,34.0715,2953600.0],["2020-04-22",35.141,36.6367,34.57,36.3874,4665400.0],["2020-04-23",36.6045,37.8509,36.122,37.1353,6804900.0],["2020-04-24",37.3845,37.8268,36.902,37.6258,4134800.0],["2020-04-27",38.1404,39.029,37.8751,38.4701,5714200.0],["2020-04-28",39.4029,40.0503,38.3254,39.797,3758700.0],["2020-04-29",41.2283,41.944,40.9549,41.0997,4160600.0],["2020-04-30",40.2312,40.7458,39.2582,39.6442,5022800.0],["2020-05-01",38.0198,39.2582,37.1513,38.8561,6919800.0],["2020-05-04",38.1887,39.6281,37.2961,39.3949,6665700.0],["2020-05-05",40.9388,41.3409,39.3788,39.3868,3075200.0],["2020-05-06",39.7165,39.9899,39.0813,39.3386,3292400.0],["2020-05-07",40.3679,40.971,40.1106,40.5046,3621500.0],["2020-05-08",40.8021,41.6988,40.3036,41.55,2213200.0],["2020-05-11",41.0595,42.4498,40.8423,42.2898,2451400.0],["2020-05-12",42.6758,43.7935,41.9038,41.9762,3084600.0],["2020-05-13",41.8153,41.8395,39.5718,40.1749,3978400.0],["2020-05-14",39.419,41.0836,38.6712,41.0192,2113000.0],["2020-05-15",41.0032,41.7108,40.5931,41.3489,2787800.0],["2020-05-18",43.2065,43.488,41.936,42.0968,2425800.0],["2020-05-19",42.1772,42.6677,41.3007,42.0968,3033400.0],["2020-05-20",42.8205,42.9741,41.8475,42.2737,2686600.0],["2020-05-21",42.0405,43.0939,41.4294,42.8929,1652800.0],["2020-05-22",43.0698,43.1904,41.8314,42.6356,1880500.0],["2020-05-26",44.1876,45.056,43.6488,43.697,3178300.0],["2020-05-27",44.8228,45.249,43.6649,44.6298,2763800.0],["2020-05-28",45.0158,45.0239,43.5322,43.6247,2972000.0],["2020-05-29",43.6488,44.2358,43.1985,43.874,1981700.0],["2020-06-01",44.0107,45.048,43.681,44.8872,6931500.0],["2020-06-02",45.3294,46.0291,45.1445,45.9084,5336000.0],["2020-06-03",46.4874,48.0314,46.4874,47.0825,5723400.0],["2020-06-04",46.986,47.9911,46.4633,46.4713,5910000.0],["2020-06-05",47.9831,48.6506,47.5569,47.766,2512800.0],["2020-06-08",48.7551,48.9963,47.5891,48.0314,2665000.0],["2020-06-09",47.0905,48.4334,46.7608,47.8142,3068300.0],["2020-06-10",47.8062,47.8303,45.9245,46.3346,2498900.0],["2020-06-11",43.8659,45.6028,43.5442,44.4047,2319400.0],["2020-06-12",45.8361,45.9832,43.6408,44.8389,1530900.0],["2020-06-15",43.4236,45.5626,43.0216,45.2088,1850700.0],["2020-06-16",46.6211,47.1081,45.1196,45.2981,1723200.0],["2020-06-17",45.639,46.0692,45.0059,45.6147,1415000.0],["2020-06-18",45.4523,45.639,44.9734,45.4604,1202700.0],["2020-06-19",45.9799,46.2477,43.8331,43.967,2128700.0],["2020-06-22",43.9183,44.7462,43.7884,44.7218,1229900.0],["2020-06-23",45.2332,45.2535,44.2836,44.6975,1389200.0],["2020-06-24",44.2592,44.3079,42.8713,44.1699,1821300.0],["2020-06-25",43.7235,44.3404,43.0904,43.6667,1382400.0],["2020-06-26",43.3745,43.5449,42.3437,42.7171,1689300.0],["2020-06-29",42.9119,44.9572,42.7171,44.8436,2729600.0],["2020-06-30",44.665,45.1277,43.8453,44.3404,2038900.0],["2020-07-01",44.4134,44.9962,43.9264,44.3647,1397800.0],["2020-07-02",44.5595,45.0871,44.0563,44.1618,1456500.0],["2020-07-06",45.014,46.0692,44.6731,45.8825,2333900.0],["2020-07-07",45.4361,45.4523,44.2998,44.316,1281000.0],["2020-07-08",44.2349,45.0465,44.0969,44.5839,849500.0],["2020-07-09",44.7381,44.8517,43.5449,44.1699,1314300.0],["2020-07-10",44.4134,44.7218,43.829,44.6813,878300.0],["2020-07-13",44.8355,45.8054,43.9832,44.0076,1476000.0],["2020-07-14",43.6748,45.2413,43.5044,45.1277,1436100.0],["2020-07-15",46.1016,47.2055,45.8232,47.2055,2226100.0],["2020-07-16",46.6617,47.2055,46.5318,46.9701,1221000.0],["2020-07-17",47.0919,47.1406,46.4831,46.7672,1201300.0],["2020-07-20",46.613,46.8646,45.8094,46.2477,1218200.0],["2020-07-21",46.7672,47.2217,46.1666,46.2234,1138500.0],["2020-07-22",46.1585,47.2988,45.988,46.8646,1112500.0],["2020-07-23",46.6455,46.8565,45.7851,46.2559,1151100.0],["2020-07-24",45.915,46.4669,45.6552,46.1422,837200.0],["2020-07-27",46.0205,46.2315,45.639,45.85,1870100.0],["2020-07-28",45.501,45.7202,44.8355,45.1033,2436300.0],["2020-07-29",45.4767,46.4669,45.2088,46.1666,1420200.0],["2020-07-30",45.3955,46.7104,45.079,46.548,1536700.0],["2020-07-31",46.3857,46.3857,45.2332,45.8744,1136300.0],["2020-08-03",46.0367,46.0367,45.2575,45.7607,1030900.0],["2020-08-04",46.0205,47.2704,46.0205,46.9782,1599400.0],["2020-08-05",47.0756,47.6275,46.7185,46.8646,1651900.0],["2020-08-06",46.0286,46.2234,44.7787,44.803,3217500.0],["2020-08-07",44.4134,44.5595,43.5368,43.6099,2997200.0],["2020-08-10",43.8128,45.152,43.4151,44.454,2058000.0],["2020-08-11",45.1926,46.1503,44.9897,45.0384,1861300.0],["2020-08-12",45.2007,45.7039,44.0887,44.1131,1172800.0],["2020-08-13",44.105,44.8923,43.9832,44.1131,1683800.0],["2020-08-14",44.0644,44.3647,43.4151,44.1699,1231500.0],["2020-08-17",44.4783,44.5027,43.7316,44.1456,2277400.0],["2020-08-18",44.2592,44.5757,43.8777,44.5676,1312400.0],["2020-08-19",44.5757,44.6407,43.9427,44.1943,1495400.0],["2020-08-20",43.967,44.8436,43.7438,44.2673,1981400.0],["2020-08-21",44.2024,44.3606,43.6342,43.6667,2430700.0],["2020-08-24",43.8615,44.2917,43.3826,44.1943,2022500.0],["2020-08-25",44.4215,44.5433,43.7073,44.0563,2146700.0],["2020-08-26",43.9508,44.3241,43.5368,44.2349,1641300.0],["2020-08-27",44.4621,45.2981,44.178,44.243,1045400.0],["2020-08-28",44.4296,45.1926,44.2194,44.9734,1487000.0],["2020-08-31",45.29,45.29,43.9345,43.9427,1317000.0],["2020-09-01",43.9427,44.7218,43.8534,44.5757,1315900.0],["2020-09-02",44.8761,46.5399,44.8517,46.4263,2521000.0],["2020-09-03",46.4994,46.7428,45.363,45.9555,2648200.0],["2020-09-04",46.0773,46.5643,44.941,45.5091,2142100.0],["2020-09-08",44.9248,46.3776,44.7218,45.29,1934500.0],["2020-09-09",45.3549,45.5741,44.6407,45.2981,2338600.0],["2020-09-10",45.2169,46.1341,44.6569,44.6731,2261600.0],["2020-09-11",45.0059,45.0952,43.3745,44.243,2052800.0],["2020-09-14",44.6407,45.9718,44.5595,45.8419,2173100.0],["2020-09-15",46.0205,47.3353,45.984,47.2461,2328500.0],["2020-09-16",47.4652,47.4814,45.6934,45.7283,1807100.0],["2020-09-17",45.0565,45.843,44.4831,45.7283,1306300.0],["2020-09-18",45.6709,46.0805,45.5317,45.7938,2050100.0],["2020-09-21",44.9582,44.9812,43.8932,44.737,2060100.0],["2020-09-22",44.9173,45.3187,44.2865,45.1958,1247900.0],["2020-09-23",45.2368,45.9781,44.9009,45.1466,2118800.0],["2020-09-24",44.8108,45.9986,44.4421,45.8594,2401700.0],["2020-09-25",45.6218,46.8506,45.5481,46.4,2017000.0],["2020-09-28",46.8834,47.5551,46.8834,47.4404,1772900.0],["2020-09-29",47.4732,47.4732,46.699,46.9981,2173000.0],["2020-09-30",47.0718,47.5142,46.8014,47.1127,2366300.0],["2020-10-01",47.3749,47.6206,46.7851,47.3093,3000100.0],["2020-10-02",46.1461,47.0308,46.1461,46.9899,1772800.0],["2020-10-05",47.4486,47.6043,46.9489,47.3257,1137200.0],["2020-10-06",47.5142,48.3088,46.9735,47.1537,1078600.0],["2020-10-07",47.5961,47.8173,47.2192,47.5961,713700.0],["2020-10-08",48.104,49.2836,47.678,49.1198,1294900.0],["2020-10-09",49.3164,49.4885,48.7839,48.8249,731500.0],["2020-10-12",49.0543,49.1198,48.4562,48.702,621100.0],["2020-10-13",48.5791,48.6692,47.9647,48.3743,902900.0],["2020-10-14",48.4972,49.6195,48.2105,48.7102,2373900.0],["2020-10-15",47.8992,48.1531,47.2192,48.0794,1517400.0],["2020-10-16",48.3661,48.5382,47.039,47.0882,1561600.0],["2020-10-19",47.2848,47.506,45.9495,46.0724,1531200.0],["2020-10-20",46.4246,46.7974,46.0232,46.441,1517900.0],["2020-10-21",46.2853,46.4738,45.7119,46.2444,1092500.0],["2020-10-22",46.187,46.9407,45.9249,46.7605,1262200.0],["2020-10-23",47.0882,47.1086,45.9699,46.5147,1159400.0],["2020-10-26",46.2034,46.2034,44.778,45.3924,2408200.0],["2020-10-27",45.0565,45.5235,43.5123,43.754,3554300.0],["2020-10-28",42.861,43.3198,41.9108,43.1723,2930100.0],["2020-10-29",42.943,43.926,42.7791,43.4345,2119000.0],["2020-10-30",43.0413,43.5,42.3122,42.5989,2127300.0],["2020-11-02",42.9594,43.1478,41.8755,42.4023,2131500.0],["2020-11-03",42.6153,44.3889,42.6153,44.2373,1698700.0],["2020-11-04",44.2619,44.7206,43.713,44.1636,2052700.0],["2020-11-05",44.9582,44.9582,43.7949,44.2783,1887800.0],["2020-11-06",44.3848,44.4421,43.6393,44.0899,1669600.0],["2020-11-09",47.3012,49.3574,46.6622,47.5797,4037200.0],["2020-11-10",47.5715,48.0712,47.0472,47.8664,1727600.0],["2020-11-11",48.0139,48.0139,46.8588,47.0308,1859600.0],["2020-11-12",46.8178,47.2028,46.0314,46.5311,1641600.0],["2020-11-13",46.9899,47.8337,46.695,47.6043,1168200.0],["2020-11-16",48.2924,49.1526,47.8828,49.087,2179500.0],["2020-11-17",49.1198,49.2918,48.0548,48.7184,2650900.0],["2020-11-18",48.743,48.8577,48.1859,48.3334,1175800.0],["2020-11-19",48.1368,48.8085,47.932,48.7512,1417800.0],["2020-11-20",48.8331,48.9789,48.2924,48.317,1795900.0],["2020-11-23",48.8003,49.0625,47.8255,48.4562,1747000.0],["2020-11-24",48.874,49.7031,48.7921,49.2263,1755900.0],["2020-11-25",48.9887,49.042,48.0876,48.5627,922600.0],["2020-11-27",48.5791,48.8003,47.7354,47.8992,923000.0],["2020-11-30",47.5142,47.7435,46.5598,46.6622,2302900.0],["2020-12-01",46.9407,47.2356,46.0642,46.9981,1936500.0],["2020-12-02",46.9571,47.719,46.654,47.6698,1284000.0],["2020-12-03",47.7927,48.4235,47.4404,48.1859,1391500.0],["2020-12-04",48.6119,49.6113,48.4235,49.5622,1594600.0],["2020-12-07",49.4721,49.8325,48.7675,49.1362,1144100.0],["2020-12-08",49.1362,49.3328,48.4808,49.1526,831500.0],["2020-12-09",49.2836,50.3978,49.087,50.2339,1476100.0],["2020-12-10",49.8735,50.5698,49.5868,50.4879,986300.0],["2020-12-11",50.2012,50.406,49.4475,49.6113,845500.0],["2020-12-14",50.2257,51.1842,50.1766,50.2094,1549200.0],["2020-12-15",50.4224,51.3808,49.98,51.3726,1549800.0],["2020-12-16",51.3808,51.7249,50.7009,50.791,3294700.0],["2020-12-17",51.7003,51.7003,49.9718,50.8975,2390800.0],["2020-12-18",51.0049,51.3519,50.2862,51.1784,3041600.0],["2020-12-21",49.8483,50.9471,49.2865,50.8562,1131100.0],["2020-12-22",50.4927,50.7224,49.7616,50.0714,1153800.0],["2020-12-23",50.1705,50.5257,49.9061,50.2283,929100.0],["2020-12-24",50.3688,50.3853,49.9061,50.154,267900.0],["2020-12-28",50.6745,50.7571,49.9722,50.0301,734100.0],["2020-12-29",50.154,50.7653,49.65,50.2283,1106400.0],["2020-12-30",50.3605,51.1941,50.2118,51.0792,1087900.0],["2020-12-31",50.8231,51.0875,50.4762,50.4844,844800.0],["2021-01-04",51.1371,51.3477,49.0057,49.0635,2473200.0],["2021-01-05",48.7578,49.3361,48.3035,48.667,3129900.0],["2021-01-06",48.89,50.2283,48.7331,49.8814,3216600.0],["2021-01-07",51.2527,52.5745,50.4844,52.4506,2560300.0],["2021-01-08",52.2936,53.0702,52.1284,52.9876,1566500.0],["2021-01-11",52.3515,52.8967,51.9219,52.2606,1219000.0],["2021-01-12",52.5167,52.5167,51.5749,51.7567,1283500.0],["2021-01-13",51.5253,52.4423,51.3849,52.1945,1445000.0],["2021-01-14",52.1697,53.4089,52.0954,53.0702,1436200.0],["2021-01-15",53.0041,53.095,51.8723,51.9715,1333500.0],["2021-01-19",51.4097,52.0128,50.5505,51.0297,1619500.0],["2021-01-20",51.1536,51.3519,50.5671,50.6166,1536900.0],["2021-01-21",50.6497,50.7034,49.7368,50.0549,1697600.0],["2021-01-22",49.807,50.0135,49.5922,49.6335,937000.0],["2021-01-25",49.5674,49.5922,48.4935,48.7909,1494500.0],["2021-01-26",49.0305,49.5509,48.353,49.3196,1262300.0],["2021-01-27",48.7496,48.7785,46.7256,47.1799,1926700.0],["2021-01-28",47.56,48.7826,47.1469,48.3778,1775200.0],["2021-01-29",47.9482,48.1713,47.0147,47.6674,1242100.0],["2021-02-01",48.0804,48.89,47.5517,48.7909,1435100.0],["2021-02-02",49.3279,50.3027,49.118,50.0631,1042300.0],["2021-02-03",49.8401,50.5836,49.5757,49.6996,1088500.0],["2021-02-04",49.9557,49.9557,49.1874,49.1957,1330100.0],["2021-02-05",49.7244,49.8111,49.2163,49.2453,1078000.0],["2021-02-08",49.6748,49.6748,48.9644,49.4848,1271500.0],["2021-02-09",49.5592,50.0135,49.2618,49.6418,1854300.0],["2021-02-10",49.7161,49.7822,49.0387,49.6335,1807200.0],["2021-02-11",48.6257,49.394,47.2212,48.857,5108700.0],["2021-02-12",47.6178,48.8322,47.023,48.7826,2571600.0],["2021-02-16",48.8487,49.5096,48.7,48.9892,1647000.0],["2021-02-17",48.6339,49.237,48.3117,49.1131,1687900.0],["2021-02-18",49.0387,50.2779,48.6422,50.0218,1307700.0],["2021-02-19",50.1705,50.5753,49.8483,50.3688,981400.0],["2021-02-22",50.2779,51.0049,49.9474,50.2118,1253500.0],["2021-02-23",50.3523,50.4514,49.1544,49.4518,1225500.0],["2021-02-24",49.5922,51.3023,49.3526,51.2362,1089400.0],["2021-02-25",51.3023,51.9301,50.3357,50.7901,1800900.0],["2021-02-26",51.0131,51.0131,49.46,49.5013,1841400.0],["2021-03-01",50.1457,50.8149,49.869,50.6992,972700.0],["2021-03-02",51.5749,52.401,50.2862,51.6493,3349300.0],["2021-03-03",51.4593,53.4833,51.2032,52.7315,3054100.0],["2021-03-04",53.3759,53.4006,51.2858,51.7071,3405800.0],["2021-03-05",51.5997,51.8971,50.6249,51.608,2754500.0],["2021-03-08",51.7319,54.3011,51.608,53.6981,3675100.0],["2021-03-09",54.2185,54.2185,52.4176,52.9215,1891900.0],["2021-03-10",52.8719,53.6898,52.558,52.9711,1447300.0],["2021-03-11",52.2771,53.1693,52.2771,52.6654,1140200.0],["2021-03-12",52.715,52.9132,52.2028,52.4506,1515400.0],["2021-03-15",52.7232,52.9876,52.2689,52.8719,1536300.0],["2021-03-16",52.9545,52.9545,52.0706,52.8224,1203900.0],["2021-03-17",52.1862,54.0946,52.1862,53.5576,1044600.0],["2021-03-18",53.6733,53.7229,52.5663,52.7232,712300.0],["2021-03-19",52.5993,53.9872,52.368,53.5163,3652100.0],["2021-03-22",53.8911,53.9578,53.2223,53.4497,3048700.0],["2021-03-23",53.6329,54.4992,53.3247,54.1493,1564000.0],["2021-03-24",54.2868,55.3196,54.2326,54.5575,1472900.0],["2021-03-25",54.4242,55.6653,53.9911,55.507,1288600.0],["2021-03-26",55.6403,56.6315,55.2738,56.5732,1417300.0],["2021-03-29",56.3066,57.0396,55.2988,55.3404,2482500.0],["2021-03-30",54.9573,55.2571,54.5741,54.6491,1186700.0],["2021-03-31",54.6075,55.0906,54.116,54.141,1226600.0],["2021-04-01",54.2909,54.5991,53.7912,54.5991,1109500.0],["2021-04-05",55.0406,55.0656,54.2326,54.5408,673000.0],["2021-04-06",54.6158,55.2238,54.3742,54.8573,711100.0],["2021-04-07",54.8573,55.9318,54.6408,55.4404,1331800.0],["2021-04-08",55.5653,55.5903,54.8407,55.2988,1066000.0],["2021-04-09",55.0989,55.6403,54.6949,55.6403,840400.0],["2021-04-12",55.7819,56.1484,55.4987,55.7069,941000.0],["2021-04-13",55.9985,56.0068,55.1905,55.3155,1209300.0],["2021-04-14",55.0323,55.2821,54.5741,54.7074,1019900.0],["2021-04-15",55.0323,55.0323,54.0411,54.6658,987100.0],["2021-04-16",54.6908,55.3405,54.3992,55.2905,1397700.0],["2021-04-19",55.7069,55.8319,55.0073,55.1738,988500.0],["2021-04-20",55.0073,55.1822,54.266,55.0156,2384000.0],["2021-04-21",54.8573,55.3071,54.5825,54.9573,801700.0],["2021-04-22",55.0156,55.6861,54.9823,55.4321,1105000.0],["2021-04-23",55.2155,55.507,54.7157,55.1822,891500.0],["2021-04-26",55.3071,55.657,55.103,55.2488,700300.0],["2021-04-27",55.1655,55.9602,55.1156,55.7069,1028000.0],["2021-04-28",55.582,56.2483,55.582,56.0484,937100.0],["2021-04-29",56.4482,57.0396,56.2067,56.4566,1376500.0],["2021-04-30",56.6065,58.4973,56.4649,57.1479,1974800.0],["2021-05-03",57.656,59.2386,57.6477,58.6472,1412600.0],["2021-05-04",58.6389,58.7305,57.6976,58.1891,661400.0],["2021-05-05",58.1724,58.3807,57.3062,57.4811,1896900.0],["2021-05-06",58.6306,58.6306,56.3566,57.2312,1575200.0],["2021-05-07",57.3728,58.0392,57.1979,57.8726,963600.0],["2021-05-10",57.7809,58.0308,57.4311,57.556,898300.0],["2021-05-11",57.0646,57.2312,56.0068,56.6565,1022600.0],["2021-05-12",56.5232,56.5732,55.6153,55.7486,1253800.0],["2021-05-13",55.5653,56.265,55.2655,55.5487,812000.0],["2021-05-14",55.8569,56.5315,55.5112,56.3483,828400.0],["2021-05-17",56.0984,56.29,55.657,56.1984,619600.0],["2021-05-18",56.24,56.8481,56.0068,56.3233,1245700.0],["2021-05-19",55.5237,56.4816,55.3988,56.4566,1090600.0],["2021-05-20",56.6398,57.3228,56.6148,57.1896,1158900.0],["2021-05-21",57.5477,57.5477,56.719,56.7648,785700.0],["2021-05-24",57.0479,57.2312,56.6731,56.8147,722100.0],["2021-05-25",57.048,57.048,56.5399,56.6232,959400.0],["2021-05-26",56.4233,57.2645,56.215,57.0646,862800.0],["2021-05-27",57.3978,57.8976,57.073,57.781,1128900.0],["2021-05-28",57.8476,58.2724,57.7726,58.0725,1553200.0],["2021-06-01",58.3057,58.8971,58.1891,58.6972,1070500.0],["2021-06-02",58.8971,58.9221,57.9725,58.0808,766900.0],["2021-06-03",57.8559,58.1891,57.3228,57.5727,847700.0],["2021-06-04",57.6893,57.8643,57.2937,57.6227,542600.0],["2021-06-07",57.8642,57.8642,57.0979,57.1979,1116400.0],["2021-06-08",57.1979,57.5894,57.1396,57.1562,930400.0],["2021-06-09",57.2312,57.3228,56.3525,56.4066,1222700.0],["2021-06-10",56.6232,56.6565,55.4487,56.5232,2390300.0],["2021-06-11",56.5399,56.8231,56.2525,56.7231,923400.0],["2021-06-14",56.7481,57.0979,56.4982,56.6981,711800.0],["2021-06-15",56.9314,57.1313,56.6232,56.9563,671300.0],["2021-06-16",56.8897,57.3228,56.6148,56.923,799200.0],["2021-06-17",57.1313,57.8476,56.3733,56.5815,867600.0],["2021-06-18",55.9568,56.165,55.1155,55.1322,1110300.0],["2021-06-21",55.1905,55.8569,55.0656,55.4487,3052900.0],["2021-06-22",55.4487,55.4655,54.7854,55.2388,3077400.0],["2021-06-23",55.2892,55.3984,54.6343,54.6511,1149900.0],["2021-06-24",54.7518,55.0457,54.374,54.6679,848600.0],["2021-06-25",54.6679,54.9617,54.458,54.6679,1100300.0],["2021-06-28",54.8694,54.945,53.5554,54.0885,2569700.0],["2021-06-29",54.1137,54.2901,53.7527,54.0969,1267100.0],["2021-06-30",54.0214,54.3068,53.6771,54.1053,1020400.0],["2021-07-01",54.2145,54.9953,54.2145,54.7099,752700.0],["2021-07-02",54.8694,54.8946,54.0298,54.4244,1495200.0],["2021-07-06",54.2984,54.5419,53.3497,54.0718,1198300.0],["2021-07-07",54.0046,54.2565,53.6662,54.2061,944600.0],["2021-07-08",53.526,53.7695,53.1272,53.526,955000.0],["2021-07-09",53.9626,54.1893,53.7695,54.0046,682000.0],["2021-07-12",53.5848,54.1557,53.5596,54.0298,682100.0],["2021-07-13",53.8618,54.1053,53.6016,53.6687,778700.0],["2021-07-14",53.7275,54.013,53.4168,53.6267,1054700.0],["2021-07-15",53.4,53.6057,53.0474,53.5932,1066000.0],["2021-07-16",53.887,53.887,52.8795,52.9299,770800.0],["2021-07-19",52.1826,52.1826,51.259,51.6368,1286400.0],["2021-07-20",51.746,52.8207,51.6536,52.6864,1009400.0],["2021-07-21",52.997,53.6687,52.8543,53.4168,972700.0],["2021-07-22",53.4168,54.6259,53.0474,54.5,1512800.0],["2021-07-23",54.8106,55.6838,54.7854,55.3564,1801900.0],["2021-07-26",55.39,55.39,54.5587,54.9114,1002600.0],["2021-07-27",54.819,54.819,54.3404,54.5084,1618100.0],["2021-07-28",54.3404,54.7183,53.8031,54.0214,1370300.0],["2021-07-29",54.3404,54.8946,53.9962,54.4916,2353400.0],["2021-07-30",56.2967,57.5394,55.4151,57.2539,3007100.0],["2021-08-02",57.2539,57.2539,55.7426,56.1876,1442600.0],["2021-08-03",55.6166,56.1036,55.2892,55.7846,1467600.0],["2021-08-04",55.5075,55.8685,54.7518,54.8274,2071500.0],["2021-08-05",53.61,53.9374,52.8459,53.6519,5210900.0],["2021-08-06",54.0969,54.1641,53.3035,53.4252,2932300.0],["2021-08-09",53.4,53.7527,52.8123,53.1482,2372400.0],["2021-08-10",53.3665,54.3824,53.1985,54.29,2174000.0],["2021-08-11",54.416,54.9366,54.0969,54.4916,1458900.0],["2021-08-12",54.1725,54.8694,53.9962,54.7183,1654900.0],["2021-08-13",54.8358,55.1045,54.4748,54.8358,1288400.0],["2021-08-16",54.5755,55.0079,54.4496,54.735,1200200.0],["2021-08-17",54.5755,54.5755,53.9122,54.2565,965900.0],["2021-08-18",54.0298,54.3152,53.7023,53.7359,1072900.0],["2021-08-19",53.3916,53.4588,52.4681,52.636,1345200.0],["2021-08-20",52.3421,52.8291,52.1574,52.5604,1603200.0],["2021-08-23",52.9131,53.3749,52.6528,53.3581,1009900.0],["2021-08-24",53.3581,53.9626,53.3497,53.6351,975700.0],["2021-08-25",53.5512,53.9542,53.526,53.8283,787700.0],["2021-08-26",54.4244,54.6343,53.6729,53.8786,1491700.0],["2021-08-27",53.7191,54.332,53.6939,54.2481,675000.0],["2021-08-30",54.1809,54.2565,53.6435,53.6855,1046700.0],["2021-08-31",53.568,54.3488,53.568,53.9122,924400.0],["2021-09-01",54.0969,54.3236,53.84,54.2984,1108200.0],["2021-09-02",54.5587,54.6343,54.29,54.3152,1470200.0],["2021-09-03",54.3068,54.374,53.8408,53.971,1779800.0],["2021-09-07",53.7275,54.29,53.5428,53.5764,1124400.0],["2021-09-08",53.5848,54.1809,53.4672,53.9878,919100.0],["2021-09-09",53.6855,54.5419,53.6016,54.1137,693200.0],["2021-09-10",54.4076,55.1129,54.0801,54.4831,1084700.0],["2021-09-13",54.7686,55.0415,54.3866,54.6259,1134100.0],["2021-09-14",54.7015,54.8862,53.8618,54.2649,2164100.0],["2021-09-15",54.0633,54.374,53.6183,53.7611,1253300.0],["2021-09-16",53.6771,53.7275,52.9299,52.9718,1441400.0],["2021-09-17",52.9718,53.0894,52.4849,52.8291,3136800.0],["2021-09-20",51.6521,52.5327,51.4574,52.2364,3442100.0],["2021-09-21",52.4227,53.1255,52.2364,52.8122,1167800.0],["2021-09-22",53.1255,53.7267,52.7783,53.1932,869800.0],["2021-09-23",53.4726,53.6251,53.0662,53.261,1446100.0],["2021-09-24",53.2271,53.3456,52.8333,52.8799,810900.0],["2021-09-27",52.8884,53.5785,52.6767,53.4218,921500.0],["2021-09-28",53.1424,53.2101,51.8638,52.1009,967700.0],["2021-09-29",52.0162,52.5158,52.0162,52.194,897700.0],["2021-09-30",52.0077,52.3422,51.813,51.813,1749200.0],["2021-10-01",52.1009,52.846,51.7791,52.736,1359400.0],["2021-10-04",52.5243,52.8164,52.2872,52.4565,967400.0],["2021-10-05",52.5581,52.6259,52.0585,52.2279,674200.0],["2021-10-06",51.9061,51.9485,50.636,51.4404,1863500.0],["2021-10-07",51.6521,52.6174,51.6521,52.338,1038100.0],["2021-10-08",52.4142,53.0069,52.1856,52.6936,740500.0],["2021-10-11",53.0239,53.0916,52.0586,52.2194,926400.0],["2021-10-12",52.3888,52.6259,51.9442,51.9908,868000.0],["2021-10-13",51.8977,52.0077,51.0255,51.6521,1278100.0],["2021-10-14",51.9231,52.5243,51.8977,52.2618,1024400.0],["2021-10-15",52.3634,52.5835,51.8553,51.9654,640600.0],["2021-10-18",52.084,52.1263,51.4828,51.5505,757600.0],["2021-10-19",51.5928,51.8215,51.3557,51.7622,1032200.0],["2021-10-20",51.6182,51.94,51.2541,51.6352,1610400.0],["2021-10-21",51.5674,52.4709,51.5251,52.067,1241100.0],["2021-10-22",51.8469,52.4989,51.8469,52.465,1841800.0],["2021-10-25",52.9138,52.9138,49.5776,49.8316,4562600.0],["2021-10-26",49.3066,50.0941,48.7901,48.7985,2713800.0],["2021-10-27",49.0272,49.1288,47.8671,47.884,2861900.0],["2021-10-28",47.8925,48.3328,47.6046,48.1127,1502900.0],["2021-10-29",47.757,48.1973,47.6808,47.9603,1226100.0],["2021-11-01",48.1381,48.807,47.8586,48.807,1386600.0],["2021-11-02",48.807,48.8239,48.2058,48.553,798900.0],["2021-11-03",48.2058,49.2854,48.2058,49.2135,1294100.0],["2021-11-04",49.3235,49.4167,48.6885,48.7901,1325500.0],["2021-11-05",49.3489,50.3989,49.2541,50.3227,1442700.0],["2021-11-08",50.636,50.7546,49.7977,50.1618,1438900.0],["2021-11-09",50.2211,50.2634,49.1288,49.188,1005900.0],["2021-11-10",49.2981,49.3574,48.8155,48.8409,987400.0],["2021-11-11",48.3074,48.8409,48.0195,48.2312,1631700.0],["2021-11-12",48.2651,48.7562,48.1889,48.4429,842400.0],["2021-11-15",49.4421,49.5945,48.9256,49.4506,1238200.0],["2021-11-16",49.4294,49.5352,48.6969,48.7223,1436800.0],["2021-11-17",48.4514,49.3405,48.3498,48.9679,1129400.0],["2021-11-18",48.9679,49.1288,48.1042,48.1635,868000.0],["2021-11-19",47.8417,48.4937,47.7147,48.4429,1263100.0],["2021-11-22",48.5191,49.3828,48.2651,49.1542,1512900.0],["2021-11-23",49.2389,49.7892,48.9908,49.5522,1279900.0],["2021-11-24",49.5268,49.8401,49.1627,49.713,646500.0],["2021-11-26",48.6885,49.2854,48.3921,49.1034,905000.0],["2021-11-29",49.4082,49.7384,48.4175,48.4344,1373500.0],["2021-11-30",48.2778,48.3667,47.3845,47.4437,1517000.0],["2021-12-01",47.6978,48.0195,45.8772,46.0212,2563700.0],["2021-12-02",46.2159,48.0111,46.2159,47.4607,2027000.0],["2021-12-03",47.6554,48.1169,47.2659,47.503,1546300.0],["2021-12-06",48.0195,49.5183,47.9772,48.7223,1528900.0],["2021-12-07",49.9586,51.161,49.7215,50.8308,2135700.0],["2021-12-08",50.8985,51.1102,50.6275,50.7376,2207200.0],["2021-12-09",50.509,50.8257,50.238,50.2973,863800.0],["2021-12-10",50.5598,50.7545,50.0687,50.3989,771400.0],["2021-12-13",50.2296,50.5513,49.1627,49.5437,1699100.0],["2021-12-14",49.2134,49.7554,48.7647,48.8663,1221900.0],["2021-12-15",48.3582,49.0949,47.6216,48.9002,1450200.0],["2021-12-16",49.3743,49.8654,48.7139,48.8832,1214400.0],["2021-12-17",48.5784,48.9679,48.2185,48.68,3415700.0],["2021-12-20",48.1416,49.3893,48.0775,48.9791,3469400.0],["2021-12-21",49.3637,50.432,49.0646,49.885,1136400.0],["2021-12-22",49.8679,50.4833,49.7739,50.2953,650900.0],["2021-12-23",50.5175,50.7653,50.3551,50.6884,689600.0],["2021-12-27",50.6969,51.6114,50.5217,51.3465,700800.0],["2021-12-28",51.2781,51.7481,51.1755,51.4576,586200.0],["2021-12-29",51.5345,52.1498,51.3123,51.6114,773800.0],["2021-12-30",51.7909,52.09,51.6541,51.6798,553900.0],["2021-12-31",51.5858,52.0729,51.5345,51.8592,462400.0],["2022-01-03",51.2097,51.6199,50.4405,51.3892,1131200.0],["2022-01-04",51.6541,51.996,50.1927,50.2098,1366500.0],["2022-01-05",50.4064,50.7397,49.4321,49.4663,1762300.0],["2022-01-06",49.4577,50.3935,49.4577,50.1842,987700.0],["2022-01-07",49.8893,50.2354,49.6116,49.8252,1402100.0],["2022-01-10",49.7141,49.8167,48.9364,49.7825,1364600.0],["2022-01-11",49.8423,51.2439,49.6423,50.8593,1780700.0],["2022-01-12",50.9704,51.0473,49.5004,49.9021,1989900.0],["2022-01-13",50.0731,50.3209,49.3381,49.3637,1113000.0],["2022-01-14",48.1416,49.133,48.1373,48.8766,1764500.0],["2022-01-18",48.5945,48.774,47.7442,48.2869,1694300.0],["2022-01-19",48.398,48.4065,47.7185,48.0048,1521000.0],["2022-01-20",48.3894,48.8338,47.9108,47.945,1079500.0],["2022-01-21",47.9536,48.5603,47.304,47.3382,1177200.0],["2022-01-24",46.8083,47.663,45.8939,47.6459,1857700.0],["2022-01-25",47.0049,47.3297,46.0904,46.5776,1401000.0],["2022-01-26",46.9365,47.7399,46.2443,46.5263,1154800.0],["2022-01-27",46.8425,47.1502,46.052,46.1332,1121000.0],["2022-01-28",45.9879,46.9964,45.6973,46.9793,1057900.0],["2022-01-31",46.928,47.8527,46.7485,47.8339,883100.0],["2022-02-01",47.9365,48.304,47.5262,48.2783,807800.0],["2022-02-02",48.3381,48.9706,48.1074,48.6885,1229900.0],["2022-02-03",48.2869,48.4065,47.3724,47.5262,1050800.0],["2022-02-04",47.398,47.7912,46.9365,47.6373,952700.0],["2022-02-07",47.7655,48.1159,47.5348,47.8083,635300.0],["2022-02-08",47.6972,48.4749,47.6117,48.4407,1001600.0],["2022-02-09",48.9022,49.4235,48.8766,49.415,896700.0],["2022-02-10",48.9193,50.056,48.7996,49.1671,1126000.0],["2022-02-11",49.3552,49.9577,48.7484,49.1073,1355600.0],["2022-02-14",48.962,49.6457,48.3723,48.8509,1711400.0],["2022-02-15",49.8508,51.0473,49.3979,50.6029,2615000.0],["2022-02-16",50.6713,50.8935,49.6799,50.056,1528300.0],["2022-02-17",49.6885,49.8167,48.5774,48.7227,1270500.0],["2022-02-18",48.9449,49.321,48.5176,48.7569,946000.0],["2022-02-22",48.2527,48.9749,48.1587,48.5262,1345700.0],["2022-02-23",49.0475,49.1159,47.6032,47.6715,1253700.0],["2022-02-24",46.6972,47.945,46.3298,47.9023,1546500.0],["2022-02-25",47.8425,48.7484,47.4151,48.7227,1154800.0],["2022-02-28",48.0561,48.3638,47.4066,47.8425,1658900.0],["2022-03-01",47.5775,47.6117,46.5605,46.6972,1407000.0],["2022-03-02",47.1929,48.0433,47.0049,47.8425,1203900.0],["2022-03-03",48.0305,48.0305,47.0408,47.1844,1324900.0],["2022-03-04",46.7058,47.6288,46.6631,47.4322,1719200.0],["2022-03-07",47.7484,47.7826,46.3468,46.4152,2002200.0],["2022-03-08",46.5263,48.9278,46.1588,47.2357,1910800.0],["2022-03-09",48.4151,49.603,48.4151,48.9791,2227200.0],["2022-03-10",48.7142,49.4748,48.2783,49.133,1244800.0],["2022-03-11",49.6286,49.7568,48.1843,48.2612,1562700.0],["2022-03-14",48.2954,48.6544,47.5519,47.9963,1901100.0],["2022-03-15",48.304,48.915,47.8681,48.1587,1974000.0],["2022-03-16",48.8766,49.2184,48.0988,49.0475,1549600.0],["2022-03-17",48.5945,49.4748,48.586,49.4663,1452600.0],["2022-03-18",49.2355,49.9961,48.7911,49.9107,3797300.0],["2022-03-21",49.9961,49.9961,49.15,49.5945,1273900.0],["2022-03-22",49.9482,50.3967,49.6117,50.1897,3059400.0],["2022-03-23",50.0258,50.0258,48.7836,48.8181,1228600.0],["2022-03-24",48.7577,49.2839,48.4816,49.2839,789500.0],["2022-03-25",49.327,49.4392,49.0769,49.4133,698000.0],["2022-03-28",49.3184,49.4392,48.5765,49.1372,911000.0],["2022-03-29",49.8101,50.1724,49.6031,49.8791,883500.0],["2022-03-30",49.7239,50.4916,49.6635,50.2587,755100.0],["2022-03-31",50.4312,51.0135,50.1897,50.3708,748900.0],["2022-04-01",50.7591,50.7677,49.6721,50.2242,1012100.0],["2022-04-04",50.0775,51.0955,50.0775,50.8885,912800.0],["2022-04-05",50.6038,51.2249,50.5003,50.6814,933900.0],["2022-04-06",50.2932,51.0869,49.7195,51.0696,1222200.0],["2022-04-07",51.0178,51.1904,50.345,51.0351,1361800.0],["2022-04-08",51.0265,51.4966,50.8022,51.0265,772900.0],["2022-04-11",50.923,51.3112,50.7073,51.1127,698500.0],["2022-04-12",51.1904,51.6217,50.6038,50.9661,1038100.0],["2022-04-13",50.8367,52.0185,50.8367,51.708,896400.0],["2022-04-14",51.8374,52.2515,51.5527,52.1307,1031000.0],["2022-04-18",51.846,52.4412,51.5009,51.5872,917500.0],["2022-04-19",51.4578,52.1479,51.4578,51.9495,944900.0],["2022-04-20",52.3118,53.0192,52.1738,52.933,1119200.0],["2022-04-21",53.2953,53.3039,52.1134,52.217,725600.0],["2022-04-22",52.1048,52.1221,49.905,49.9395,1118700.0],["2022-04-25",49.6894,50.7245,49.258,50.6555,2269100.0],["2022-04-26",50.1638,50.2846,49.4737,49.8791,1399800.0],["2022-04-27",49.8015,50.1983,49.3357,49.7584,1212100.0],["2022-04-28",50.043,50.8367,49.3141,50.345,1087500.0],["2022-04-29",50.2587,50.7763,49.2063,49.2494,1254500.0],["2022-05-02",49.1114,49.6462,48.4989,49.1372,1970100.0],["2022-05-03",50.3795,50.3795,47.5154,47.5844,2543400.0],["2022-05-04",47.0151,47.2308,44.9965,46.8512,2617700.0],["2022-05-05",46.2991,46.532,45.2165,45.954,2185300.0],["2022-05-06",45.7901,46.2301,45.0482,45.2984,1748100.0],["2022-05-09",44.5738,45.0914,43.8146,43.8491,2027500.0],["2022-05-10",44.3667,44.7808,43.668,44.013,2106000.0],["2022-05-11",43.9871,44.4357,43.0425,43.0986,1476400.0],["2022-05-12",42.7018,43.599,42.5896,43.1676,1384800.0],["2022-05-13",43.6766,44.8671,43.6507,44.6514,1131500.0],["2022-05-16",44.453,44.8153,44.1554,44.6255,1582800.0],["2022-05-17",45.2294,45.3415,44.4875,44.8757,1352400.0],["2022-05-18",44.4789,44.6428,43.6775,43.8319,1406600.0],["2022-05-19",43.6766,44.013,43.3143,43.3833,2372100.0],["2022-05-20",43.7715,43.8577,42.5724,43.4609,2396700.0],["2022-05-23",43.7887,44.0044,43.0555,43.7284,1535600.0],["2022-05-24",43.3402,43.5127,42.7018,43.3315,1289900.0],["2022-05-25",43.2108,43.8836,43.0555,43.2539,1706500.0],["2022-05-26",43.159,44.4702,43.159,43.7974,1603200.0],["2022-05-27",44.1597,44.4012,43.7413,44.1165,1708500.0],["2022-05-31",45.169,45.6176,44.729,45.2984,2784300.0],["2022-06-01",45.5227,45.5598,44.4961,44.729,1205100.0],["2022-06-02",44.6342,45.609,44.5651,45.5917,1235100.0],["2022-06-03",45.3847,45.5054,44.8757,44.9188,965400.0],["2022-06-06",45.1172,45.2553,44.7808,44.9533,926300.0],["2022-06-07",44.6169,45.1949,44.5565,45.0914,1127500.0],["2022-06-08",44.9533,45.3415,44.7118,45.1,1328300.0],["2022-06-09",44.6255,45.0016,44.3408,44.3753,757600.0],["2022-06-10",43.8232,43.9181,42.9778,43.2711,1389400.0],["2022-06-13",42.2877,42.7104,41.7097,41.7615,2795700.0],["2022-06-14",41.8995,42.1411,41.2094,41.2784,2028700.0],["2022-06-15",41.6148,42.2187,41.4941,41.9771,2013900.0],["2022-06-16",41.4164,41.4164,40.2691,40.4934,1659600.0],["2022-06-17",40.7608,41.5717,40.5451,41.2266,3942500.0],["2022-06-21",41.7938,42.2737,41.5233,42.1166,3726100.0],["2022-06-22",41.7414,42.4883,41.5931,41.8549,1091200.0],["2022-06-23",42.0468,42.4874,41.7589,42.4482,1199400.0],["2022-06-24",43.0327,43.4516,42.8408,43.4079,1152400.0],["2022-06-27",43.5214,43.9925,43.2596,43.9053,1199500.0],["2022-06-28",44.071,44.3677,42.7884,42.8146,1093000.0],["2022-06-29",42.8582,43.3556,42.5005,43.2858,751300.0],["2022-06-30",42.9891,43.818,42.6576,43.7569,1687500.0],["2022-07-01",43.8616,45.3449,43.7133,45.0134,1440400.0],["2022-07-05",44.2805,45.1399,44.01,45.1181,1195100.0],["2022-07-06",45.2141,45.2577,44.4811,44.7865,940100.0],["2022-07-07",44.865,45.2053,44.6818,45.1617,1088300.0],["2022-07-08",45.1617,45.598,44.8563,45.4322,948600.0],["2022-07-11",44.9959,45.1661,44.708,44.9785,765000.0],["2022-07-12",44.9348,45.2228,44.3764,44.5946,751200.0],["2022-07-13",43.9751,45.4496,43.7657,45.1617,682900.0],["2022-07-14",44.3677,45.0046,44.1147,44.6818,994900.0],["2022-07-15",45.249,45.9208,44.8912,45.5194,886300.0],["2022-07-18",45.8597,45.9906,44.9349,45.057,1403400.0],["2022-07-19",45.2839,46.6624,45.2839,46.6101,1596300.0],["2022-07-20",46.7846,46.8544,46.2349,46.392,772300.0],["2022-07-21",46.1476,46.4269,45.9121,46.1651,1061100.0],["2022-07-22",46.2611,46.4181,45.249,45.4584,1392000.0],["2022-07-25",45.5543,45.755,44.4811,44.8563,931100.0],["2022-07-26",44.6469,44.7952,44.2805,44.3677,1181500.0],["2022-07-27",44.6818,45.6547,44.6818,45.4147,1246100.0],["2022-07-28",45.4584,46.3571,45.2228,46.3483,864300.0],["2022-07-29",46.3658,46.898,46.2175,46.7759,2135800.0],["2022-08-01",46.4792,48.0585,46.4792,47.5175,1501600.0],["2022-08-02",47.5699,48.1981,46.9242,47.7705,2651700.0],["2022-08-03",48.1196,48.486,47.5873,47.9974,1899200.0],["2022-08-04",50.0391,51.5747,49.9867,51.5573,3507200.0],["2022-08-05",51.2519,52.2989,51.0163,51.9935,2142600.0],["2022-08-08",52.2204,52.5171,51.5224,51.6969,1782600.0],["2022-08-09",51.6969,51.9848,51.2781,51.6969,1605400.0],["2022-08-10",52.2466,52.6916,52.0154,52.2989,1109500.0],["2022-08-11",52.5869,53.1976,52.4473,52.6218,1402300.0],["2022-08-12",52.8486,53.154,52.613,52.7701,1261700.0],["2022-08-15",52.7177,53.298,52.4909,52.8137,1033900.0],["2022-08-16",52.6916,53.2587,52.4211,53.0667,1048800.0],["2022-08-17",52.6043,52.9359,52.36,52.7003,650100.0],["2022-08-18",52.6828,52.6828,52.0372,52.168,1007500.0],["2022-08-19",51.6445,51.9674,51.47,51.5747,1537400.0],["2022-08-22",50.964,51.4002,50.8505,51.1647,1608800.0],["2022-08-23",51.1385,51.7754,51.0512,51.2257,738700.0],["2022-08-24",51.4351,52.5389,51.0687,52.4473,1314100.0],["2022-08-25",52.7875,53.1016,52.5258,52.9969,994300.0],["2022-08-26",53.1366,53.1366,51.5049,51.6009,1086100.0],["2022-08-29",51.313,52.1419,51.121,51.8714,1027100.0],["2022-08-30",52.1681,52.3382,51.2345,51.4788,1562900.0],["2022-08-31",51.4875,52.0895,51.3566,51.4788,881500.0],["2022-09-01",51.1036,51.8976,50.868,51.7841,1174500.0],["2022-09-02",52.0982,52.2597,51.3304,51.6707,847500.0],["2022-09-06",51.7231,51.8627,50.9378,51.1123,909000.0],["2022-09-07",51.2606,52.1157,51.2257,52.1157,1265200.0],["2022-09-08",51.7667,52.9097,51.6794,52.8573,1280900.0],["2022-09-09",52.9969,53.3459,52.5869,53.1278,1347200.0],["2022-09-12",53.3023,53.9131,53.2238,53.8869,1861900.0],["2022-09-13",52.9446,53.3111,51.6882,51.9848,1240100.0],["2022-09-14",51.9412,52.4298,51.5922,51.9674,1096500.0],["2022-09-15",51.8452,52.107,51.4002,51.5311,1039200.0],["2022-09-16",51.025,51.7667,50.9291,51.6969,1615800.0],["2022-09-19",51.4788,51.963,51.3566,51.8888,3354900.0],["2022-09-20",51.7127,52.0209,51.0964,51.4574,3292000.0],["2022-09-21",51.6863,51.9021,50.6033,50.6209,1057900.0],["2022-09-22",50.5857,50.6385,49.1504,49.6699,1330800.0],["2022-09-23",49.2473,49.5643,48.3712,48.7718,1519000.0],["2022-09-26",48.6662,49.3177,48.1466,48.402,1288400.0],["2022-09-27",48.9039,49.1152,48.0058,48.1819,1199300.0],["2022-09-28",48.1995,49.3486,47.9705,49.0976,1008100.0],["2022-09-29",48.719,48.8423,47.6756,47.8913,1023900.0],["2022-09-30",47.6359,47.8209,46.7995,46.8259,1138800.0],["2022-10-03",47.3542,47.9001,46.7202,47.6448,1419000.0],["2022-10-04",48.2699,48.9391,48.2699,48.8511,1366200.0],["2022-10-05",48.1466,48.8995,47.997,48.5429,1151000.0],["2022-10-06",48.3492,48.5358,47.0856,47.1781,1113600.0],["2022-10-07",47.0196,47.0724,45.6812,46.0598,1316800.0],["2022-10-10",46.1831,46.8611,45.9806,46.1567,1333000.0],["2022-10-11",46.0334,46.5353,45.1353,46.2359,1495400.0],["2022-10-12",46.2888,46.729,45.7869,46.2623,1225700.0],["2022-10-13",45.5755,47.7768,45.1661,47.5039,1617600.0],["2022-10-14",47.9617,47.997,47.0284,47.2397,978700.0],["2022-10-17",47.6536,48.5253,47.6271,48.1907,1400100.0],["2022-10-18",48.6926,48.9655,48.2875,48.8687,1309800.0],["2022-10-19",48.7014,49.4313,48.5077,49.1152,1329700.0],["2022-10-20",49.0448,49.5643,48.7542,49.0712,1808000.0],["2022-10-21",49.0624,50.053,49.0008,49.9341,1432700.0],["2022-10-24",49.9165,50.37,49.4058,49.8813,1528700.0],["2022-10-25",49.802,50.7222,49.6347,50.5945,995500.0],["2022-10-26",50.7178,51.6071,50.5152,50.709,1386000.0],["2022-10-27",51.1756,52.1442,50.9995,51.475,1464100.0],["2022-10-28",51.5014,52.2411,51.3517,52.2146,1518600.0],["2022-10-31",52.1442,52.5845,51.6863,52.2851,1375100.0],["2022-11-01",52.6461,52.8134,51.7392,51.9241,1643600.0],["2022-11-02",51.8448,52.5933,51.1756,51.1844,1615700.0],["2022-11-03",50.8058,52.8398,50.4976,51.9593,3753600.0],["2022-11-04",53.0335,53.6587,52.6901,53.5002,2350000.0],["2022-11-07",53.4474,53.8964,52.9895,53.1656,1456500.0],["2022-11-08",53.3417,53.7291,53.0247,53.6323,1136700.0],["2022-11-09",53.6411,53.9581,53.2316,53.2536,771700.0],["2022-11-10",54.2398,54.57,53.6763,54.4776,1184100.0],["2022-11-11",54.6713,54.7373,53.2158,53.465,1706100.0],["2022-11-14",53.4474,53.7555,52.6637,52.6989,2306900.0],["2022-11-15",53.104,53.4033,52.4348,52.6021,1286400.0],["2022-11-16",54.953,56.8197,54.6537,56.1329,4468600.0],["2022-11-17",55.8864,58.6952,55.8071,58.5632,6204000.0],["2022-11-18",58.616,59.2676,58.5808,58.7657,4232500.0],["2022-11-21",59.5934,60.0777,59.1091,60.0248,3839700.0],["2022-11-22",60.2097,60.3506,59.338,59.6286,3237500.0],["2022-11-23",59.4349,59.7166,58.0877,58.7128,2386400.0],["2022-11-25",58.5015,58.9418,58.3254,58.5632,501500.0],["2022-11-28",58.3166,58.4927,57.8059,57.9468,2177600.0],["2022-11-29",57.938,57.938,57.1719,57.2248,1566300.0],["2022-11-30",57.2336,58.5368,57.0839,58.4223,1717800.0],["2022-12-01",58.5367,58.6952,57.8764,58.3606,1365400.0],["2022-12-02",58.0613,58.66,57.8676,58.4927,1068500.0],["2022-12-05",58.1141,58.8185,57.6738,58.6072,1426400.0],["2022-12-06",58.5544,58.6424,57.2512,57.6738,1166900.0],["2022-12-07",57.5418,58.2902,57.4009,58.0525,1042800.0],["2022-12-08",58.4663,59.4701,57.982,59.0739,1370000.0],["2022-12-09",58.9682,59.1179,58.5808,58.5896,720000.0],["2022-12-12",58.6072,59.338,58.2462,59.3204,1232500.0],["2022-12-13",60.0072,60.2273,58.8449,59.2147,838500.0],["2022-12-14",59.2059,59.5229,58.5984,59.2676,867500.0],["2022-12-15",58.8625,59.4525,58.2814,59.4349,1097500.0],["2022-12-16",59.0034,59.2147,57.9556,58.1053,1438100.0],["2022-12-19",58.0261,58.2638,56.7581,57.1103,3440100.0],["2022-12-20",57.3589,57.7052,56.8439,57.4122,3136700.0],["2022-12-21",57.6608,58.5842,57.6519,58.5132,1238300.0],["2022-12-22",58.3445,58.3445,56.8883,57.4033,949800.0],["2022-12-23",57.279,57.865,57.057,57.7052,515800.0],["2022-12-27",58.0515,58.1669,57.6253,57.8118,711000.0],["2022-12-28",57.6519,58.2202,57.2612,57.35,555200.0],["2022-12-29",57.6342,58.0692,57.3767,57.7052,690400.0],["2022-12-30",57.4921,57.6963,56.9949,57.4211,759900.0],["2023-01-03",57.6963,57.6963,56.6708,57.2701,938500.0],["2023-01-04",57.5631,58.3267,57.4388,57.6519,1184100.0],["2023-01-05",57.5987,57.865,57.057,57.1725,1128100.0],["2023-01-06",57.279,58.4244,57.2524,58.3001,1042700.0],["2023-01-09",58.1314,58.7529,57.7452,58.2202,1019000.0],["2023-01-10",57.9094,58.602,57.8118,58.5665,801800.0],["2023-01-11",58.6109,58.9492,57.9627,58.4955,995000.0],["2023-01-12",58.5043,58.5576,57.9538,58.3179,855400.0],["2023-01-13",57.9982,58.9572,57.9361,58.9128,966900.0],["2023-01-17",58.8328,59.6852,58.8328,58.8861,1252800.0],["2023-01-18",59.1969,59.2235,57.0481,57.7141,2240500.0],["2023-01-19",57.8384,58.4954,57.6608,58.2379,1505100.0],["2023-01-20",59.0726,59.6053,58.824,59.3745,1472100.0],["2023-01-23",59.4189,59.4899,59.0193,59.3922,1055900.0],["2023-01-24",59.6231,60.2002,58.6109,60.1558,912300.0],["2023-01-25",59.8007,60.6708,59.632,60.2535,928900.0],["2023-01-26",60.6442,60.955,59.0903,59.8451,876700.0],["2023-01-27",59.9694,59.9694,59.2946,59.481,597600.0],["2023-01-30",59.2324,59.632,58.8595,59.1259,536200.0],["2023-01-31",59.0015,59.4366,58.5043,59.4277,1011800.0],["2023-02-01",59.3301,59.8007,58.8151,59.5343,866200.0],["2023-02-02",59.6142,59.9871,59.3301,59.9783,1393800.0],["2023-02-03",59.7119,60.0759,59.2413,60.0671,1007000.0],["2023-02-06",60.067,60.511,59.7296,60.4133,808900.0],["2023-02-07",60.3157,60.582,59.6897,60.4932,807400.0],["2023-02-08",60.2357,60.4932,59.5609,59.8273,833400.0],["2023-02-09",60.3068,60.7685,59.6586,59.7829,1070100.0],["2023-02-10",59.7474,60.1914,59.4721,60.0404,1311300.0],["2023-02-13",60.0759,61.1681,59.9516,60.804,1569900.0],["2023-02-14",57.2257,59.3034,56.7907,59.1436,5186800.0],["2023-02-15",58.9128,59.259,58.3267,58.6819,1464200.0],["2023-02-16",58.7929,59.0548,58.2735,59.0459,1563700.0],["2023-02-17",59.0371,59.9783,58.7973,59.9516,1089300.0],["2023-02-21",59.4278,60.218,59.3745,60.1558,1140700.0],["2023-02-22",60.3778,60.3956,59.4038,59.7119,1608800.0],["2023-02-23",59.7119,59.9161,57.905,58.3445,3416400.0],["2023-02-24",57.9094,57.9893,57.3057,57.8029,1375300.0],["2023-02-27",58.158,58.4067,57.8118,57.9805,1801700.0],["2023-02-28",57.5809,57.8473,57.0038,57.2613,2453400.0],["2023-03-01",57.3589,57.5365,56.6131,56.6752,1545700.0],["2023-03-02",56.5598,57.1192,56.3822,56.7818,1231200.0],["2023-03-03",56.9061,57.057,56.5065,56.8972,1921000.0],["2023-03-06",56.9416,57.4211,56.7374,57.2613,848800.0],["2023-03-07",57.2169,57.4033,55.7518,55.8939,1463800.0],["2023-03-08",55.8051,55.8939,54.9971,55.5831,1349200.0],["2023-03-09",55.663,55.6808,54.0825,54.1802,1416800.0],["2023-03-10",54.4377,54.6597,53.6031,53.7451,2238500.0],["2023-03-13",53.4965,54.9704,53.4965,53.754,1646700.0],["2023-03-14",54.0914,54.5087,53.5764,54.3045,1559100.0],["2023-03-15",53.8162,54.8461,53.2657,54.8106,1997400.0],["2023-03-16",54.5531,55.077,53.9138,54.9527,1265000.0],["2023-03-17",54.8728,54.8728,53.7629,54.0914,1446200.0],["2023-03-20",54.34,55.5121,54.2868,55.4943,3961700.0],["2023-03-21",55.5839,55.9422,55.2345,55.4495,3440300.0],["2023-03-22",55.4495,56.6051,55.4406,55.8347,1183500.0],["2023-03-23",55.8526,56.7171,55.557,56.0049,909600.0],["2023-03-24",55.8885,56.202,55.5929,55.8168,1059300.0],["2023-03-27",56.3005,56.7484,55.8526,56.632,1107000.0],["2023-03-28",56.7574,57.9309,56.7574,57.8502,1264300.0],["2023-03-29",58.0832,58.4146,57.8189,57.9577,1127700.0],["2023-03-30",57.9577,58.4549,57.689,58.4235,850300.0],["2023-03-31",59.3283,60.7795,59.1491,60.1435,2447700.0],["2023-04-03",60.3585,60.4749,60.0449,60.4391,1442400.0],["2023-04-04",60.027,60.3585,59.1402,59.3014,1373500.0],["2023-04-05",59.2208,59.6947,59.0237,59.1133,980400.0],["2023-04-06",59.2387,59.3373,58.7819,59.1312,663000.0],["2023-04-10",58.8087,59.8837,58.8087,59.4089,731400.0],["2023-04-11",59.4985,60.0539,59.4,59.9912,591100.0],["2023-04-12",60.1345,60.3585,59.597,59.6239,582000.0],["2023-04-13",59.821,60.1614,59.6866,60.1166,601900.0],["2023-04-14",60.027,60.887,59.9957,60.466,861400.0],["2023-04-17",60.663,61.1378,60.5197,61.0124,804200.0],["2023-04-18",61.2543,61.7201,61.1378,61.6574,1204800.0],["2023-04-19",61.6932,61.8007,61.2184,61.2632,900400.0],["2023-04-20",61.1557,62.2307,61.1557,61.8455,732300.0],["2023-04-21",62.1142,62.6607,61.738,62.2665,798700.0],["2023-04-24",62.3203,62.6696,62.2486,62.4546,956700.0],["2023-04-25",62.383,62.5711,61.6574,61.7649,977300.0],["2023-04-26",61.5767,62.374,60.4785,61.7469,693600.0],["2023-04-27",62.0336,62.4009,61.738,62.365,637300.0],["2023-04-28",62.0963,62.8667,61.9978,62.8219,699900.0],["2023-05-01",62.7502,63.6102,62.7502,63.2429,1575900.0],["2023-05-02",64.2283,65.3659,62.6427,64.6224,2721400.0],["2023-05-03",64.9897,65.6078,63.4221,64.291,1821600.0],["2023-05-04",63.7804,64.3716,62.6965,63.4131,1335600.0],["2023-05-05",63.5206,64.282,62.9384,64.1208,1081600.0],["2023-05-08",64.1342,65.2038,64.0043,64.927,946400.0],["2023-05-09",64.7389,65.8138,64.6699,65.7243,1059100.0],["2023-05-10",65.7243,66.4678,64.9091,65.3928,815600.0],["2023-05-11",65.2495,65.7959,64.9628,65.2495,697200.0],["2023-05-12",65.2137,65.7959,64.8285,65.2853,792900.0],["2023-05-15",65.2047,65.6839,65.0524,65.4466,676100.0],["2023-05-16",65.4107,65.9213,64.8374,65.572,783200.0],["2023-05-17",65.8049,65.8765,64.6404,65.3659,873900.0],["2023-05-18",65.1868,65.787,64.8043,65.7153,719000.0],["2023-05-19",65.7422,65.984,65.2898,65.6257,827400.0],["2023-05-22",65.6795,65.7959,65.142,65.4287,664100.0],["2023-05-23",64.927,65.2316,64.1118,64.4254,1165900.0],["2023-05-24",64.0939,64.7031,63.6998,64.3179,1165400.0],["2023-05-25",64.3627,65.1062,63.9954,64.8822,853100.0],["2023-05-26",65.3122,66.0647,64.9987,65.5899,864400.0],["2023-05-30",65.1241,65.7422,64.0222,64.8732,1509200.0],["2023-05-31",64.8285,65.7601,63.9685,65.3122,1443500.0],["2023-06-01",65.0972,67.5338,65.0972,67.4531,1506600.0],["2023-06-02",67.5427,68.6401,67.3904,68.4206,1180600.0],["2023-06-05",68.2415,68.2773,67.3636,67.4263,854200.0],["2023-06-06",67.704,67.7667,66.7455,67.1665,845500.0],["2023-06-07",67.0411,67.3636,65.142,65.3749,1530600.0],["2023-06-08",65.133,66.8619,64.5418,66.7186,1411800.0],["2023-06-09",66.8619,67.6637,66.7052,67.3277,1135000.0],["2023-06-12",67.6054,68.1384,67.1844,67.8741,930800.0],["2023-06-13",67.9727,68.34,67.3009,67.5965,656100.0],["2023-06-14",67.5606,68.4295,67.4979,68.2862,1007400.0],["2023-06-15",68.6893,69.4776,68.2325,68.5281,1358000.0],["2023-06-16",68.7341,69.397,68.4116,68.4654,732900.0],["2023-06-20",68.116,68.6177,67.9458,68.1877,3039200.0],["2023-06-21",68.2238,68.702,67.6012,68.6388,3350700.0],["2023-06-22",68.6569,68.8013,67.9892,68.2508,1678100.0],["2023-06-23",68.2418,68.3501,67.8087,67.9892,1186700.0],["2023-06-26",67.8719,68.2238,67.6282,67.9801,828200.0],["2023-06-27",68.5847,68.7291,67.5109,68.3681,1177700.0],["2023-06-28",68.5215,68.8644,68.1065,68.5937,803900.0],["2023-06-29",68.6479,69.496,68.4403,69.4419,767400.0],["2023-06-30",69.5141,70.2359,69.5141,69.9472,867800.0],["2023-07-03",69.6855,70.0916,69.3652,69.7126,290300.0],["2023-07-05",69.46,69.866,68.9005,69.487,888000.0],["2023-07-06",69.09,69.2163,67.917,68.1967,980400.0],["2023-07-07",68.0704,68.5396,67.926,68.0884,892100.0],["2023-07-10",68.3321,68.6704,68.0975,68.1967,708700.0],["2023-07-11",68.0614,68.3817,67.1049,68.0794,961600.0],["2023-07-12",68.5486,68.9456,68.2283,68.5576,637600.0],["2023-07-13",68.7381,69.1712,68.2518,69.0359,665900.0],["2023-07-14",69.4148,69.9788,69.2795,69.7397,733200.0],["2023-07-17",69.9472,70.448,69.6269,69.7126,691500.0],["2023-07-18",69.8389,70.2089,69.4058,70.1818,865800.0],["2023-07-19",70.4525,70.651,69.5412,69.9472,649900.0],["2023-07-20",69.7487,70.0555,69.2253,69.884,764200.0],["2023-07-21",70.2901,70.4209,69.7487,70.0826,1116700.0],["2023-07-24",70.1457,70.3442,69.1351,69.3066,881300.0],["2023-07-25",69.1171,69.3426,68.6569,69.0178,763100.0],["2023-07-26",68.8464,69.5863,68.287,69.3878,797900.0],["2023-07-27",69.5411,69.9021,69.1107,69.1983,776500.0],["2023-07-28",69.4509,69.8389,69.09,69.3968,389100.0],["2023-07-31",69.3968,69.5854,68.9637,69.081,638000.0],["2023-08-01",68.4855,68.8735,67.7185,67.9711,929100.0],["2023-08-02",67.6824,67.935,66.8162,66.9244,1082500.0],["2023-08-03",66.6087,66.7981,65.3274,65.7063,1271200.0],["2023-08-04",65.8778,66.9876,65.7424,66.2838,979200.0],["2023-08-07",66.5004,67.3666,66.5004,67.2673,1229700.0],["2023-08-08",67.4839,69.2073,66.8162,67.0327,2550300.0],["2023-08-09",67.538,67.538,65.3815,66.1304,1605200.0],["2023-08-10",66.2477,67.0147,65.9409,66.1485,859700.0],["2023-08-11",65.986,66.3831,65.6657,65.8417,946400.0],["2023-08-14",65.6883,65.8236,65.192,65.3995,824300.0],["2023-08-15",65.0928,65.3003,63.9919,64.0371,1090700.0],["2023-08-16",63.8566,64.1932,63.5047,63.7122,1263900.0],["2023-08-17",63.8025,64.0641,62.7467,62.7828,3220700.0],["2023-08-18",62.5933,62.7152,61.793,61.9798,1426700.0],["2023-08-21",62.3678,62.772,62.1025,62.5663,1693100.0],["2023-08-22",62.8821,63.1257,62.2415,62.3136,1030200.0],["2023-08-23",62.3317,63.0896,62.2595,62.7738,939900.0],["2023-08-24",62.7016,62.7107,61.5918,61.6098,1148000.0],["2023-08-25",61.8625,61.9347,61.2218,61.2579,1326500.0],["2023-08-28",61.276,61.7542,60.9692,61.0775,1503100.0],["2023-08-29",60.9421,61.9888,60.9241,61.9708,1233900.0],["2023-08-30",61.9256,62.7919,61.9256,62.4129,758900.0],["2023-08-31",62.5392,63.5137,62.467,62.6655,1203000.0],["2023-09-01",63.6761,63.8476,62.8099,63.0716,911600.0],["2023-09-05",63.1618,63.3242,61.6459,61.8896,1165400.0],["2023-09-06",61.673,61.858,60.1255,60.3917,1609100.0],["2023-09-07",60.4008,60.9602,60.112,60.8339,1238400.0],["2023-09-08",60.8429,61.5151,60.8338,61.0594,787000.0],["2023-09-11",61.1767,61.267,59.8233,60.3466,1478700.0],["2023-09-12",59.9586,60.7526,59.724,60.2744,947300.0],["2023-09-13",60.5361,61.4564,60.5271,60.9872,810600.0],["2023-09-14",61.0143,62.6114,60.8338,62.2866,1234500.0],["2023-09-15",61.9617,62.5843,61.7001,61.8805,1641000.0],["2023-09-18",62.1151,63.1438,62.0249,63.0265,3523300.0],["2023-09-19",62.8264,63.2902,61.7077,62.3353,3571200.0],["2023-09-20",62.4535,63.4175,62.4444,62.7718,1244400.0],["2023-09-21",62.5354,62.5535,61.0256,61.0347,1335900.0],["2023-09-22",61.2257,61.9806,61.0984,61.6805,1237700.0],["2023-09-25",61.3803,61.6895,61.1802,61.1893,1091800.0],["2023-09-26",60.8164,61.0529,59.8979,60.1889,1321900.0],["2023-09-27",60.2435,60.5118,59.2567,59.9524,1189100.0],["2023-09-28",59.9343,60.8165,59.3067,60.6891,1247300.0],["2023-09-29",61.9169,62.1625,60.5345,60.5891,1769900.0],["2023-10-02",60.3253,60.6209,59.0339,59.1339,2403300.0],["2023-10-03",58.5882,58.9793,57.3877,57.9061,2231400.0],["2023-10-04",58.1335,58.6337,57.7788,58.2699,1329800.0],["2023-10-05",58.3154,59.0521,58.1153,58.5155,1417400.0],["2023-10-06",58.3336,58.6974,56.1781,57.2786,3413800.0],["2023-10-09",56.6056,57.3877,56.3055,57.1149,1552600.0],["2023-10-10",57.5333,58.7201,57.2149,58.0698,1716000.0],["2023-10-11",58.1881,58.7428,58.0471,58.6701,1790000.0],["2023-10-12",58.7065,58.8975,56.8966,57.1967,1800900.0],["2023-10-13",57.033,57.5242,56.5874,56.9967,1385900.0],["2023-10-16",57.1604,57.6906,56.9767,57.6424,1521400.0],["2023-10-17",57.3605,58.7519,57.0831,58.4245,1814400.0],["2023-10-18",58.3245,58.8111,57.8425,58.4882,1982100.0],["2023-10-19",58.8884,60.2526,58.5246,60.007,2710200.0],["2023-10-20",59.9434,60.9983,59.5341,59.5523,3329400.0],["2023-10-23",59.334,60.6073,59.0339,59.716,1695200.0],["2023-10-24",60.1525,61.2439,59.8069,60.9438,1523000.0],["2023-10-25",60.8801,61.9897,60.8801,61.1893,1563400.0],["2023-10-26",61.2166,61.5349,60.3754,60.4254,2387500.0],["2023-10-27",60.4254,60.6982,59.0885,59.9161,1852000.0],["2023-10-30",60.6073,61.0256,59.525,60.4072,1593400.0],["2023-10-31",60.5436,61.6168,60.4163,61.1166,1779600.0],["2023-11-01",61.0029,61.6986,60.58,60.9893,2926200.0],["2023-11-02",61.926,63.1265,61.635,62.8355,2564500.0],["2023-11-03",60.4345,62.3171,59.5796,61.6623,3536700.0],["2023-11-06",61.5622,61.5622,59.7978,60.9438,2270900.0],["2023-11-07",60.962,62.2443,60.8346,62.1898,1412800.0],["2023-11-08",62.5263,62.5717,61.4895,61.9988,1800400.0],["2023-11-09",62.2716,62.7809,61.8933,62.3898,1447800.0],["2023-11-10",62.2807,62.5626,61.544,62.5172,1049400.0],["2023-11-13",62.499,62.9264,62.1352,62.3716,1040700.0],["2023-11-14",62.8173,64.0542,62.8173,63.8359,1287500.0],["2023-11-15",63.9632,64.1633,63.4175,64.0178,1011600.0],["2023-11-16",63.9086,64.5908,63.5721,64.3998,1338600.0],["2023-11-17",64.8727,64.9818,64.4543,64.6817,800500.0],["2023-11-20",64.4361,64.6817,63.9723,64.5998,1020500.0],["2023-11-21",64.8363,65.0273,63.3266,63.845,1232000.0],["2023-11-22",64.2452,64.4407,63.7495,63.9996,711200.0],["2023-11-24",63.5722,64.3088,62.4899,63.0901,1003800.0],["2023-11-27",62.881,64.2179,62.7809,63.9905,1450400.0],["2023-11-28",64.0724,64.1951,63.5994,63.8541,1081500.0],["2023-11-29",63.8723,63.9178,63.0083,63.3539,977000.0],["2023-11-30",64.4634,64.9091,63.4448,64.6453,1444100.0],["2023-12-01",64.7454,66.1505,64.7181,66.0277,1120600.0],["2023-12-04",65.764,66.8553,65.7276,66.5825,1537300.0],["2023-12-05",66.4279,66.7735,65.9368,66.4006,765000.0],["2023-12-06",66.6917,67.3101,66.5734,66.7098,969100.0],["2023-12-07",66.8099,66.8099,65.9277,66.146,832500.0],["2023-12-08",66.246,66.5643,65.3047,65.4002,895900.0],["2023-12-11",65.6458,65.7913,65.0455,65.7549,1470000.0],["2023-12-12",65.8549,66.9281,65.482,66.9281,1133100.0],["2023-12-13",66.8826,67.7466,66.5734,67.7466,838300.0],["2023-12-14",67.9922,68.0286,66.9554,67.4101,1144100.0],["2023-12-15",67.4829,67.7193,66.5007,67.0372,933100.0],["2023-12-18",67.6557,68.6561,67.2646,68.4924,980200.0],["2023-12-19",68.8289,69.9476,68.8289,69.9294,3544800.0],["2023-12-20",70.2408,70.2683,68.3721,68.4637,3542600.0],["2023-12-21",68.6103,70.1126,68.4637,69.9294,1195100.0],["2023-12-22",70.0301,71.0607,69.9752,70.9187,756300.0],["2023-12-26",70.882,71.4866,70.7538,71.395,765300.0],["2023-12-27",71.4042,71.908,71.1413,71.6607,994900.0],["2023-12-28",71.4775,71.8347,71.34,71.5324,643600.0],["2023-12-29",71.3217,71.7889,71.3217,71.569,722400.0],["2024-01-02",70.8729,71.5965,70.2866,70.4057,805100.0],["2024-01-03",70.5706,71.0103,69.9614,69.9843,800900.0],["2024-01-04",70.1401,70.3645,69.3981,69.9202,1421700.0],["2024-01-05",69.8011,70.5706,69.682,70.0118,1456200.0],["2024-01-08",70.1767,71.6698,69.9935,71.5965,957900.0],["2024-01-09",70.7721,71.5141,70.6484,71.3675,809100.0],["2024-01-10",71.5599,72.7782,71.45,72.0271,1587200.0],["2024-01-11",72.0362,72.311,70.7721,71.624,924500.0],["2024-01-12",71.8897,72.1507,71.5233,71.8622,839500.0],["2024-01-16",70.763,71.0378,68.8851,69.4622,1928000.0],["2024-01-17",69.4439,69.9477,69.05,69.4439,1671800.0],["2024-01-18",69.8194,70.7904,69.7278,70.2958,1233600.0],["2024-01-19",70.4423,70.5706,69.6637,70.424,1086400.0],["2024-01-22",70.4332,70.5248,69.1416,69.224,1991400.0],["2024-01-23",69.105,69.682,68.9584,69.6729,1524600.0],["2024-01-24",70.0942,70.2179,69.5263,69.7553,1044400.0],["2024-01-25",69.9385,70.5156,69.8652,70.3874,742200.0],["2024-01-26",70.4973,70.7171,70.2866,70.424,964600.0],["2024-01-29",70.4057,72.1553,70.0484,72.1187,894200.0],["2024-01-30",72.366,72.4118,71.5874,72.082,1261800.0],["2024-01-31",72.6408,73.2271,71.2851,71.5233,1223300.0],["2024-02-01",71.5691,72.8332,71.5416,72.7324,829400.0],["2024-02-02",72.1736,72.8881,71.6973,72.65,828800.0],["2024-02-05",72.1187,72.4668,70.8271,70.9187,1690400.0],["2024-02-06",70.6805,70.7446,69.3431,69.9294,2550300.0],["2024-02-07",70.0484,70.9919,69.8744,70.3874,1589500.0],["2024-02-08",70.4332,70.882,69.6271,70.708,1537300.0],["2024-02-09",70.7904,70.7904,70.2042,70.5523,1015700.0],["2024-02-12",70.8271,72.2286,70.6713,71.6973,1791100.0],["2024-02-13",69.5446,70.0759,67.0256,68.4821,4667400.0],["2024-02-14",68.8576,70.5523,68.5828,70.0942,2252600.0],["2024-02-15",70.3416,71.4133,68.5187,69.6362,3162200.0],["2024-02-16",69.5538,71.1752,69.5172,70.708,1597000.0],["2024-02-20",70.6347,71.0652,69.6271,69.9294,1476800.0],["2024-02-21",69.792,69.9294,69.0866,69.3614,926100.0],["2024-02-22",69.4347,69.7187,68.8668,69.05,2321800.0],["2024-02-23",69.1691,69.8927,68.7019,69.737,1130400.0],["2024-02-26",69.6912,70.1309,69.2607,69.966,1139600.0],["2024-02-27",70.021,70.021,68.7569,69.1599,975600.0],["2024-02-28",69.1599,70.1309,68.9859,70.0485,846700.0],["2024-02-29",70.2866,71.3767,70.1309,71.1294,1579200.0],["2024-03-01",71.1294,71.45,70.2042,71.1843,906400.0],["2024-03-04",71.0194,71.679,70.8729,71.5049,863300.0],["2024-03-05",71.5324,72.9156,71.2026,72.4851,1136400.0],["2024-03-06",72.9614,74.4729,72.7324,74.4179,2569400.0],["2024-03-07",75.0408,75.0408,73.4286,73.8499,1586300.0],["2024-03-08",73.7492,74.1065,72.8698,73.0072,1653300.0],["2024-03-11",72.9064,73.7492,72.6179,73.5751,731700.0],["2024-03-12",73.7583,75.2057,73.7583,74.995,1222800.0],["2024-03-13",74.9767,76.2912,74.8209,75.8011,1591900.0],["2024-03-14",75.3797,75.627,73.9324,74.6927,1829800.0],["2024-03-15",74.2805,74.7019,72.0362,72.3752,1612500.0],["2024-03-18",72.8515,73.8866,72.5959,73.8133,2038700.0],["2024-03-19",74.0377,74.2255,73.6118,74.1064,2914000.0],["2024-03-20",74.2725,74.7615,73.7558,74.5862,2724200.0],["2024-03-21",74.6231,74.9829,74.171,74.1803,924200.0],["2024-03-22",74.2633,74.2633,73.0546,73.1284,783700.0],["2024-03-25",73.1654,73.4329,72.5195,72.5841,837100.0],["2024-03-26",72.8424,73.1746,72.3719,72.5656,863900.0],["2024-03-27",72.8701,73.1515,72.3811,72.99,1261800.0],["2024-03-28",72.9255,73.8296,72.9255,73.3037,831900.0],["2024-04-01",73.1285,73.1469,71.8183,72.3811,1399300.0],["2024-04-02",72.0859,72.335,71.2629,71.9013,863000.0],["2024-04-03",71.7076,71.9659,70.545,70.7573,2077400.0],["2024-04-04",70.9418,71.6292,68.7551,68.8013,1724400.0],["2024-04-05",68.7643,69.2441,68.0539,68.7828,1380000.0],["2024-04-08",68.7828,69.138,68.2385,68.6167,1183400.0],["2024-04-09",68.8289,69.0596,68.0263,68.4968,1687400.0],["2024-04-10",67.4727,67.5511,66.3194,66.8729,2437000.0],["2024-04-11",67.5557,67.5741,65.9595,66.6238,1425200.0],["2024-04-12",66.0149,66.0564,65.3321,65.7566,1079800.0],["2024-04-15",65.978,66.2455,64.7785,65.0738,1423500.0],["2024-04-16",64.6402,65.5813,64.0497,65.3414,1646400.0],["2024-04-17",65.7197,65.8765,65.2122,65.2583,1388100.0],["2024-04-18",65.5074,66.0241,65.2122,65.8396,2061800.0],["2024-04-19",66.0333,66.181,65.6366,65.895,936000.0],["2024-04-22",66.2455,68.1554,65.9318,67.6295,1936700.0],["2024-04-23",67.9248,68.8289,67.7679,68.5983,1155800.0],["2024-04-24",68.3399,68.6352,67.4542,67.9248,959000.0],["2024-04-25",67.2605,67.8786,66.7438,67.4173,1208700.0],["2024-04-26",67.4358,68.4876,67.2235,68.1093,1306300.0],["2024-04-29",68.4045,68.6352,67.7679,68.1277,2540200.0],["2024-04-30",69.198,71.2647,68.1462,69.9822,3251300.0],["2024-05-01",69.5394,69.604,66.9283,67.5557,2288400.0],["2024-05-02",67.9801,69.0873,67.3084,68.4691,1650400.0],["2024-05-03",69.281,70.0007,68.7044,69.9638,1447400.0],["2024-05-06",70.1206,70.5681,68.9166,69.5209,2601700.0],["2024-05-07",69.401,69.5394,68.3676,68.5614,1655300.0],["2024-05-08",68.137,68.423,67.4265,67.7033,2095100.0],["2024-05-09",67.4819,68.2661,67.4265,67.9063,991600.0],["2024-05-10",68.0631,69.0412,66.1533,67.5742,3821500.0],["2024-05-13",67.7033,67.9432,66.2179,66.5316,2267800.0],["2024-05-14",66.4301,67.0667,66.1902,66.1994,1965900.0],["2024-05-15",66.4301,66.8822,65.6366,65.9042,2297900.0],["2024-05-16",65.5074,66.0703,65.3229,66.061,2415200.0],["2024-05-17",66.061,66.1745,64.8339,65.3783,1730100.0],["2024-05-20",65.4059,65.4059,64.4556,64.5848,1094700.0],["2024-05-21",64.5295,64.7601,63.5699,63.6622,1854900.0],["2024-05-22",63.616,63.879,62.8318,63.0163,1851900.0],["2024-05-23",63.247,63.33,61.7892,62.0199,2249200.0],["2024-05-24",62.2136,62.9425,62.1675,62.3059,1312400.0],["2024-05-28",62.555,62.9056,61.9276,62.0291,1250200.0],["2024-05-29",61.5862,61.9091,61.0234,61.1618,1491900.0],["2024-05-30",61.4386,61.7338,60.7743,61.6139,1398300.0],["2024-05-31",62.1583,63.3485,61.66,63.2747,2797800.0],["2024-06-03",62.9886,64.8708,62.9886,64.6586,2247200.0],["2024-06-04",64.4925,64.7324,64.0773,64.5756,1484500.0],["2024-06-05",64.6863,65.5536,64.6079,65.369,1446400.0],["2024-06-06",65.0646,65.6551,64.4003,65.572,1921800.0],["2024-06-07",64.6309,65.4152,63.2101,63.4592,2686200.0],["2024-06-10",63.3946,63.4269,62.2874,62.3981,1221500.0],["2024-06-11",62.1306,62.9702,61.78,62.8779,1185200.0],["2024-06-12",63.9574,64.2896,63.2285,63.5422,1281600.0],["2024-06-13",63.5607,64.2619,63.4499,63.9759,919700.0],["2024-06-14",63.5238,63.9851,62.9794,63.5699,1177400.0],["2024-06-17",63.4684,64.1973,63.3808,63.939,1044000.0],["2024-06-18",63.8559,64.2803,63.4315,63.5422,782000.0],["2024-06-20",63.0809,63.7913,62.8595,63.5699,3563000.0],["2024-06-21",63.8676,64.7423,63.6071,64.4259,1805500.0],["2024-06-24",64.4631,65.4681,64.2584,65.3099,1784800.0],["2024-06-25",65.2541,65.4029,64.0072,64.5655,1060500.0],["2024-06-26",64.4725,64.6679,64.0398,64.5097,1025300.0],["2024-06-27",64.4818,64.8819,64.1096,64.6493,1128900.0],["2024-06-28",65.1145,66.6125,64.7144,65.4774,3204600.0],["2024-07-01",65.4587,66.4823,64.9005,65.4029,1380000.0],["2024-07-02",65.2261,65.4122,63.6816,63.9328,1719900.0],["2024-07-03",63.9235,65.375,63.8583,65.068,840000.0],["2024-07-05",64.947,65.3657,64.612,64.7702,787700.0],["2024-07-08",65.0401,65.7844,64.8912,65.161,1357400.0],["2024-07-09",64.854,65.2448,62.9465,63.3373,2424700.0],["2024-07-10",63.5606,64.9749,63.5048,64.9563,1842900.0],["2024-07-11",65.4494,67.0406,65.1936,67.0126,2125100.0],["2024-07-12",67.45,68.0641,67.0406,67.8594,2541900.0],["2024-07-15",67.878,68.2502,67.1987,67.3383,1528700.0],["2024-07-16",67.4034,69.6366,67.0592,69.5528,1951400.0],["2024-07-17",69.3109,69.8506,68.4456,69.7203,2023400.0],["2024-07-18",69.0597,69.5901,67.2918,67.3569,1359700.0],["2024-07-19",67.2546,67.9524,66.7707,67.6826,997200.0],["2024-07-22",67.8408,67.8594,66.473,67.6361,1298800.0],["2024-07-23",67.9245,68.0175,66.2497,66.259,1369100.0],["2024-07-24",65.5983,65.7844,64.3143,65.0586,1994800.0],["2024-07-25",64.7051,64.8633,63.7374,63.8025,1948200.0],["2024-07-26",64.7516,64.7516,63.2442,63.2535,1535100.0],["2024-07-29",63.3373,64.7888,62.4719,64.5748,2008800.0],["2024-07-30",64.1933,64.9191,63.9095,64.2864,1568800.0],["2024-07-31",65.3006,65.8309,64.2864,65.1238,1945700.0],["2024-08-01",65.4215,65.4215,64.3329,64.8912,1627800.0],["2024-08-02",64.6399,66.5288,64.3236,65.282,2751800.0],["2024-08-05",63.3,67.1801,63.3,64.7795,3243700.0],["2024-08-06",64.8446,67.329,64.4724,66.7242,1877500.0],["2024-08-07",67.1522,67.2918,65.5332,65.6169,2276700.0],["2024-08-08",66.5753,68.2874,65.924,66.9289,3370300.0],["2024-08-09",67.4127,67.4127,64.9935,65.6076,1652600.0],["2024-08-12",65.496,66.1659,64.6213,64.9563,1508200.0],["2024-08-13",63.9607,66.2217,63.7467,65.7472,3813900.0],["2024-08-14",65.8868,65.9054,64.9423,65.6914,1126800.0],["2024-08-15",66.352,66.4637,65.6542,66.3148,975900.0],["2024-08-16",66.4451,66.4451,65.175,65.8868,1255600.0],["2024-08-19",66.0636,67.1429,66.0263,66.6125,891000.0],["2024-08-20",66.5009,67.0499,66.2217,66.5102,1034200.0],["2024-08-21",66.6219,67.4221,66.6219,67.2081,1099400.0],["2024-08-22",67.1801,67.236,66.0915,66.3799,1228000.0],["2024-08-23",66.7335,67.1057,65.0959,65.4681,1434900.0],["2024-08-26",65.8682,65.8682,65.0726,65.0959,2408000.0],["2024-08-27",64.8074,65.04,64.3989,64.6585,1817200.0],["2024-08-28",64.2398,64.8726,63.8211,64.305,1127500.0],["2024-08-29",64.5841,65.068,63.9421,64.2678,1105600.0],["2024-08-30",64.2864,64.6958,63.7746,64.6493,1578500.0],["2024-09-03",64.2026,64.398,63.4489,63.6816,1932200.0],["2024-09-04",63.6443,64.1282,63.4117,63.877,960800.0],["2024-09-05",63.9235,64.0351,63.0116,63.207,1185500.0],["2024-09-06",63.2163,63.6257,62.4626,62.9279,1654600.0],["2024-09-09",62.9465,63.6564,62.4533,63.0953,2084100.0],["2024-09-10",63.3838,63.3838,61.695,61.923,1309700.0],["2024-09-11",61.9509,65.0587,61.7276,64.1189,2698200.0],["2024-09-12",64.4911,64.6772,63.6816,64.3329,1730500.0],["2024-09-13",64.5469,65.2261,64.1375,64.3701,1430700.0],["2024-09-16",64.519,65.2727,63.877,65.068,1201500.0],["2024-09-17",65.3192,65.7565,64.2119,64.4632,1657300.0],["2024-09-18",64.5004,65.4122,64.1282,64.4352,5295400.0],["2024-09-19",65.2447,66.138,64.6958,66.1287,1453200.0],["2024-09-20",66.063,66.3539,65.3219,65.9317,1355700.0],["2024-09-23",65.9411,66.4195,65.8379,66.1756,878500.0],["2024-09-24",66.4195,66.6728,65.8566,66.2694,893600.0],["2024-09-25",66.4383,66.4383,65.3594,65.3688,953100.0],["2024-09-26",66.0067,66.8041,65.866,66.4664,741800.0],["2024-09-27",66.579,67.4515,66.4617,66.8698,826000.0],["2024-09-30",67.1231,67.8267,66.9918,67.6579,1014100.0],["2024-10-01",67.7329,68.08,67.3558,68.005,1663200.0],["2024-10-02",67.6297,68.3614,67.5265,67.9299,1024500.0],["2024-10-03",67.0012,67.0012,65.4439,66.5321,1568400.0],["2024-10-04",66.5133,67.5359,66.4945,67.3201,1048200.0],["2024-10-07",67.4233,67.564,64.8341,65.5564,1981200.0],["2024-10-08",65.4157,65.9598,65.0123,65.5095,1227200.0],["2024-10-09",65.669,66.3538,65.2328,66.1287,954800.0],["2024-10-10",65.988,65.988,64.6371,65.8754,1032800.0],["2024-10-11",65.3313,66.5837,65.2938,66.4289,870700.0],["2024-10-14",66.4664,67.489,66.2882,67.1606,991400.0],["2024-10-15",66.7948,67.1606,66.0818,66.8041,1177700.0],["2024-10-16",66.8135,67.7048,66.6072,67.6579,1117100.0],["2024-10-17",67.6391,67.6578,66.5415,66.6728,1090800.0],["2024-10-18",66.6353,66.7244,65.7628,66.185,1041400.0],["2024-10-21",65.8848,68.474,65.8426,68.2489,1778300.0],["2024-10-22",68.1269,68.2395,67.4515,67.6672,1155900.0],["2024-10-23",68.99,69.506,68.4928,68.9431,2112700.0],["2024-10-24",68.9524,69.1448,67.5922,67.7235,1180300.0],["2024-10-25",67.7235,68.019,66.1006,66.1756,953800.0],["2024-10-28",66.8323,66.8323,66.0067,66.701,1295800.0],["2024-10-29",66.0067,67.0105,66.0067,66.1381,960300.0],["2024-10-30",65.9317,65.9411,65.397,65.7722,1153200.0],["2024-10-31",65.791,65.9504,65.1014,65.2468,1068700.0],["2024-11-01",65.2,65.866,64.9748,65.6503,1249800.0],["2024-11-04",65.669,66.0536,65.5283,65.7065,1792600.0],["2024-11-05",64.1774,64.9279,62.9203,63.9804,3273500.0],["2024-11-06",64.7684,64.7684,62.667,64.0367,2202300.0],["2024-11-07",64.168,65.1906,63.9475,64.365,1364300.0],["2024-11-08",64.046,64.2431,63.7177,63.7834,1387600.0],["2024-11-11",63.4738,64.1117,63.3237,63.6708,1369100.0],["2024-11-12",63.699,63.699,62.5357,63.2018,2559800.0],["2024-11-13",63.1454,64.2524,62.8781,63.7083,1324800.0],["2024-11-14",63.8209,64.6558,63.5395,64.2337,1686000.0],["2024-11-15",63.971,64.1211,63.1079,63.3425,1279700.0],["2024-11-18",63.5582,65.1343,63.3612,64.6465,1140400.0],["2024-11-19",64.2993,65.594,64.2993,65.153,1097000.0],["2024-11-20",65.153,65.3688,63.6802,65.1155,1188300.0],["2024-11-21",64.8716,65.6456,64.2712,65.4626,1698100.0],["2024-11-22",65.5658,65.669,64.7872,64.8247,2105000.0],["2024-11-25",65.2469,65.8754,64.7496,65.4908,1981100.0],["2024-11-26",65.5283,65.9598,64.6465,64.9279,1473700.0],["2024-11-27",65.3031,66.1287,65.0029,65.8379,1571800.0],["2024-11-29",65.5752,65.7816,65.0405,65.3032,906200.0],["2024-12-02",65.2656,65.8003,64.8904,65.4063,1896400.0],["2024-12-03",65.6878,67.1044,64.9467,66.4383,2561000.0],["2024-12-04",66.3726,67.2169,66.3726,66.7103,1342200.0],["2024-12-05",66.6165,66.8135,65.3031,65.4251,1773200.0],["2024-12-06",65.5658,66.1662,64.6371,64.7215,1066000.0],["2024-12-09",65.1249,66.9993,65.1249,65.7159,2803300.0],["2024-12-10",65.7534,66.1615,65.1859,65.669,2576800.0],["2024-12-11",65.7534,66.4008,64.9373,65.4814,3709900.0],["2024-12-12",65.4157,65.5189,64.6183,64.9279,2157800.0],["2024-12-13",64.8247,65.3876,63.8021,64.0554,2275900.0],["2024-12-16",64.0461,64.1633,63.2768,63.3425,1908400.0],["2024-12-17",63.1361,64.1211,62.9531,63.3049,1561400.0],["2024-12-18",63.0235,63.4738,61.7007,61.8696,4954000.0],["2024-12-19",62.0572,62.6389,61.439,61.4662,1492000.0],["2024-12-20",61.2296,63.4728,61.2296,63.1983,1795300.0],["2024-12-23",62.9427,63.3971,62.1051,62.6588,1391100.0],["2024-12-24",62.6588,62.6588,61.9205,62.1287,584400.0],["2024-12-26",61.8827,62.6966,61.8808,62.318,698000.0],["2024-12-27",62.072,62.4222,61.788,62.0341,559300.0],["2024-12-30",61.5514,61.7123,61.0971,61.4378,751200.0],["2024-12-31",61.3337,61.9205,61.1539,61.6934,581200.0],["2025-01-02",62.1571,62.9617,61.6176,62.053,1311700.0],["2025-01-03",62.053,62.2234,61.258,61.4662,1017400.0],["2025-01-06",61.523,62.1382,60.3257,60.4913,1764900.0],["2025-01-07",60.5859,61.1113,59.7152,59.7625,1327900.0],["2025-01-08",59.2987,59.7152,58.8633,59.1946,1262300.0],["2025-01-10",58.4658,58.8198,57.6139,57.6234,1879500.0],["2025-01-13",57.5003,57.8221,57.1501,57.6802,2011700.0],["2025-01-14",57.5761,57.9831,56.923,57.6139,2927200.0],["2025-01-15",59.0905,59.365,56.9798,57.2069,1500000.0],["2025-01-16",56.8472,57.4814,56.8188,57.2353,1890800.0],["2025-01-17",57.4057,57.6423,57.1028,57.2448,1493000.0],["2025-01-21",57.3962,58.0682,57.2637,57.4909,3464400.0],["2025-01-22",57.4909,57.6518,56.6532,57.3016,2262800.0],["2025-01-23",57.2258,58.2556,56.7337,58.2386,6945800.0],["2025-01-24",59.0715,59.3602,58.2481,58.7592,2330400.0],["2025-01-27",58.8917,59.6394,58.674,59.0337,1623700.0],["2025-01-28",58.8728,59.5543,58.6361,59.0715,1111700.0],["2025-01-29",59.0999,59.1946,58.4279,58.674,1329500.0],["2025-01-30",58.816,59.4596,58.7403,59.1283,1252300.0],["2025-01-31",58.9012,59.1189,58.0682,58.2481,1830200.0],["2025-02-03",56.9987,58.7592,56.4781,58.3995,2291700.0],["2025-02-04",58.3995,59.3933,58.3995,58.6172,1742000.0],["2025-02-05",58.797,59.3933,58.1913,59.3555,1616200.0],["2025-02-06",59.0526,61.4473,59.0526,60.6617,2583500.0],["2025-02-07",60.5481,61.381,60.5481,60.709,2576000.0],["2025-02-10",61.2769,62.9522,60.9929,62.8197,3584500.0],["2025-02-11",62.4884,63.7,61.3431,63.3119,4790800.0],["2025-02-12",64.1921,64.8736,62.0057,62.3086,3936000.0],["2025-02-13",62.3559,62.9333,60.6427,62.8386,2725300.0],["2025-02-14",62.1098,62.4695,59.8571,61.0687,2912600.0],["2025-02-18",60.709,61.5608,59.753,61.1917,2424600.0],["2025-02-19",60.8604,61.0876,59.4217,59.8098,2103600.0],["2025-02-20",59.8477,59.9612,58.6929,59.8287,1940600.0],["2025-02-21",59.9944,60.037,58.7403,58.9769,1544500.0],["2025-02-24",58.7592,60.9361,58.7213,60.425,2288300.0],["2025-02-25",60.425,61.4473,60.4061,60.832,2829900.0],["2025-02-26",61.0687,61.0687,60.018,60.2925,1491000.0],["2025-02-27",60.3777,61.8164,60.0464,61.7028,1652400.0],["2025-02-28",61.7217,62.1382,61.2201,61.7596,1889700.0],["2025-03-03",62.0436,62.8197,61.2012,61.3621,1198400.0],["2025-03-04",61.381,62.6209,61.1065,61.8921,1434900.0],["2025-03-05",62.1571,63.3876,62.1287,63.0753,1417500.0],["2025-03-06",62.725,64.0028,62.6777,63.8987,2204100.0],["2025-03-07",63.9176,66.0473,63.6148,65.8485,3057600.0],["2025-03-10",65.6876,66.6247,64.8547,65.167,4049400.0],["2025-03-11",65.0156,65.3658,63.9177,64.372,3181800.0],["2025-03-12",64.107,64.8358,62.479,63.0942,2251900.0],["2025-03-13",63.009,63.4349,62.2139,62.2234,2027600.0],["2025-03-14",62.1571,62.6304,61.7454,62.5263,2043100.0],["2025-03-17",62.6115,64.0502,62.5831,63.8987,2594700.0],["2025-03-18",63.5201,64.7695,63.2078,64.2205,1201500.0],["2025-03-19",64.9493,65.309,64.2442,64.3909,2117800.0],["2025-03-20",64.2395,64.5991,63.7094,64.3341,1700000.0],["2025-03-21",64.1049,64.315,63.2404,63.9998,1683800.0],["2025-03-24",64.2386,64.4201,63.5604,64.0762,1259700.0],["2025-03-25",64.2672,64.2959,63.3407,63.5986,1635600.0],["2025-03-26",63.7801,65.2129,63.6846,64.8022,1484900.0],["2025-03-27",64.9263,66.0439,64.6684,65.6619,1486300.0],["2025-03-28",64.8595,64.869,61.5353,61.6308,2825100.0],["2025-03-31",61.5353,64.2481,61.4207,63.6559,2724500.0],["2025-04-01",63.8278,64.5156,63.4649,64.1622,985300.0],["2025-04-02",63.7037,64.0475,63.121,63.8947,1435100.0],["2025-04-03",63.312,65.4231,63.312,64.7831,2916900.0],["2025-04-04",63.9902,64.0762,60.5323,60.7329,4394000.0],["2025-04-07",59.3192,61.3634,58.0105,59.2332,3576300.0],["2025-04-08",60.6565,60.7234,56.6064,57.3419,3488000.0],["2025-04-09",56.5491,59.7108,56.081,59.0517,4786800.0],["2025-04-10",58.832,59.3144,58.0488,58.6123,4455900.0],["2025-04-11",58.8034,60.198,58.0774,60.0738,3355300.0],["2025-04-14",60.7998,60.7998,59.3574,60.1694,1711600.0],["2025-04-15",60.0738,60.475,59.2905,59.5771,1979400.0],["2025-04-16",60.0929,60.0929,59.0422,59.4625,1877800.0],["2025-04-17",59.3861,60.8476,59.3861,60.3891,1264300.0],["2025-04-21",60.389,60.4655,59.4243,60.007,1248400.0],["2025-04-22",60.5992,61.115,60.3031,61.0099,2147400.0],["2025-04-23",61.2488,62.1276,59.7328,59.8923,1902900.0],["2025-04-24",59.8923,59.9449,59.1138,59.7873,1263900.0],["2025-04-25",59.3765,60.155,59.3192,60.0834,1546900.0],["2025-04-28",60.1216,60.838,60.0929,60.7616,1525700.0],["2025-04-29",60.4082,61.2774,60.3795,60.9526,1362200.0],["2025-04-30",60.9335,61.7646,60.198,61.5162,1447000.0],["2025-05-01",61.2105,62.5479,60.838,62.3281,2152400.0],["2025-05-02",62.8344,63.6846,62.7389,63.6368,2395700.0],["2025-05-05",63.3693,64.1861,63.1879,63.7514,1692800.0],["2025-05-06",64.5538,65.4995,64.1335,64.7353,3044300.0],["2025-05-07",64.8881,65.9007,64.6016,64.8499,3162300.0],["2025-05-08",64.9837,67.1425,63.6941,64.5061,5028000.0],["2025-05-09",64.1144,65.1365,64.0762,64.124,3284000.0],["2025-05-12",64.2195,65.8243,63.9043,65.7096,2403200.0],["2025-05-13",65.5377,66.0058,64.7162,64.8022,1743100.0],["2025-05-14",64.8213,64.9741,64.0953,64.9741,1810600.0],["2025-05-15",64.7544,66.6075,64.7544,66.5598,2138000.0],["2025-05-16",66.5598,67.5245,66.2111,67.4577,2493500.0],["2025-05-19",67.0374,68.4368,66.8654,68.1645,2040500.0],["2025-05-20",67.7729,68.0977,67.3622,67.6296,2092300.0],["2025-05-21",67.0087,67.5245,66.2828,66.3114,2291700.0],["2025-05-22",66.1872,66.5025,65.7383,66.321,2421600.0],["2025-05-23",66.2159,67.2045,65.8147,66.9323,1947900.0],["2025-05-27",67.8207,69.0816,67.7252,68.3938,3952700.0],["2025-05-28",68.4034,68.7281,68.0022,68.5848,1987900.0],["2025-05-29",68.5466,68.8045,67.4004,67.5341,1733000.0],["2025-05-30",67.5246,68.2887,67.238,68.2123,3460000.0],["2025-06-02",67.7634,68.8619,67.3526,68.7759,2505000.0],["2025-06-03",68.5848,69.0816,68.2467,68.518,1567100.0],["2025-06-04",68.6995,68.8905,68.0977,68.346,1575300.0],["2025-06-05",68.5084,68.8093,68.1741,68.1932,1919500.0],["2025-06-06",68.0881,68.4702,67.8684,68.1072,1818700.0],["2025-06-09",67.7156,67.7156,66.5407,66.6266,2865800.0],["2025-06-10",67.0565,67.3192,65.8911,66.1586,2305600.0],["2025-06-11",66.1013,66.1777,64.4105,64.592,2921700.0],["2025-06-12",64.5347,65.2702,64.4105,65.2511,2600600.0],["2025-06-13",64.8786,65.318,64.1049,64.2481,1830600.0],["2025-06-16",64.4392,64.764,63.8565,64.1144,2528000.0],["2025-06-17",64.1144,64.3437,63.398,63.7896,2638500.0],["2025-06-18",63.6463,63.9234,63.0732,63.1305,3117400.0],["2025-06-20",63.2643,63.761,63.0637,63.1114,1823900.0],["2025-06-23",63.0063,63.5126,62.481,62.9872,7276200.0],["2025-06-24",63.209,63.4598,62.7944,63.1705,3316300.0],["2025-06-25",62.7944,63.2573,62.4473,62.5437,3411100.0],["2025-06-26",62.7848,63.3151,62.4569,63.209,3471800.0],["2025-06-27",63.238,63.5947,62.1387,63.0162,28728200.0],["2025-06-30",63.0065,64.0094,62.7751,63.9226,3859800.0],["2025-07-01",64.0094,66.044,64.0094,65.4944,2763100.0],["2025-07-02",65.3401,65.909,64.7808,65.8319,2807500.0],["2025-07-03",65.8126,66.5165,65.6149,66.4587,1116200.0],["2025-07-07",66.1212,66.2948,65.4172,65.4365,2087900.0],["2025-07-08",65.263,65.9862,64.7423,65.7644,1965400.0],["2025-07-09",66.1983,66.3237,64.6458,64.8483,2632700.0],["2025-07-10",64.9255,65.668,64.6555,65.3305,2121000.0],["2025-07-11",65.1955,65.1955,64.4723,64.9351,1865800.0],["2025-07-14",64.858,65.02,64.4915,64.8965,1937800.0],["2025-07-15",64.829,64.9544,64.0673,64.6073,2463700.0],["2025-07-16",64.4723,65.5523,64.4289,65.533,2176600.0],["2025-07-17",65.3015,67.2012,65.263,67.0855,3342000.0],["2025-07-18",66.9698,67.4326,66.6033,66.6708,1606400.0],["2025-07-21",66.8058,67.2012,66.2706,66.4394,1652300.0],["2025-07-22",66.4394,68.8115,66.4394,68.7923,1532700.0],["2025-07-23",68.8212,69.2069,68.4017,68.5994,1270500.0],["2025-07-24",68.098,68.8791,67.5098,67.5194,1556400.0],["2025-07-25",67.0951,67.394,66.2658,67.0758,1829600.0],["2025-07-28",66.9022,67.018,66.1308,66.584,1577300.0],["2025-07-29",66.584,66.8155,65.9958,66.3623,1502600.0],["2025-07-30",66.4057,66.7962,65.8946,66.2562,1179100.0],["2025-07-31",65.909,66.179,65.234,65.4365,1498700.0],["2025-08-01",66.0633,66.2755,65.4173,65.5908,1628400.0],["2025-08-04",65.7355,67.124,65.6824,66.6805,1778600.0],["2025-08-05",66.343,66.8444,65.6969,65.7258,1798400.0],["2025-08-06",66.3815,66.5021,65.6294,66.1501,2964100.0],["2025-08-07",65.6583,65.856,62.0181,62.7462,6038000.0],["2025-08-08",62.3894,63.479,62.158,62.1965,3622900.0],["2025-08-11",62.1676,63.3826,62.1666,62.8137,2570500.0],["2025-08-12",63.0644,63.373,62.2881,62.4955,1693700.0],["2025-08-13",62.6112,63.373,62.1194,63.1801,1998900.0],["2025-08-14",62.6787,62.8523,62.1676,62.8523,2003000.0],["2025-08-15",62.6498,63.209,62.3653,62.9583,1687400.0],["2025-08-18",63.0644,63.614,62.7828,63.4887,1856500.0],["2025-08-19",63.643,64.5108,63.5899,64.183,1268500.0],["2025-08-20",64.318,64.318,61.4155,61.4733,3328900.0],["2025-08-21",61.3576,61.5119,61.078,61.5119,1774000.0],["2025-08-22",61.5312,62.0519,60.9912,61.1358,2915900.0],["2025-08-25",60.9044,61.2322,60.4512,60.4897,3551900.0],["2025-08-26",60.6296,60.8851,60.403,60.5187,3218900.0],["2025-08-27",60.403,60.779,60.3355,60.3933,1895800.0],["2025-08-28",60.509,60.8514,60.1137,60.7983,2379100.0],["2025-08-29",60.8465,61.1647,60.5862,61.0683,1938400.0],["2025-09-02",60.7694,60.8996,60.0847,60.268,2595000.0],["2025-09-03",60.1233,60.6922,59.9893,60.1812,2244300.0],["2025-09-04",60.1715,60.2101,59.5833,59.8822,2350600.0],["2025-09-05",59.8822,61.0297,59.8822,60.8465,2688500.0],["2025-09-08",60.6055,60.9767,59.1397,59.8051,3783900.0],["2025-09-09",59.593,59.8485,59.4001,59.6508,4136000.0],["2025-09-10",59.7569,60.0848,59.2458,59.7087,3410700.0],["2025-09-11",59.8437,61.3239,59.7039,61.213,3907200.0],["2025-09-12",60.7308,61.078,60.5428,60.673,2585400.0],["2025-09-15",61.1937,61.7626,60.8465,61.5987,2879800.0],["2025-09-16",61.859,62.0519,61.4733,61.5697,3211500.0],["2025-09-17",61.724,62.3798,61.4733,61.6083,3132900.0],["2025-09-18",61.2805,61.4926,60.6055,60.6826,2783500.0],["2025-09-19",60.9623,61.6855,60.644,61.483,4198200.0],["2025-09-22",61.6083,62.4569,61.1667,62.3701,8708300.0],["2025-09-23",62.3117,62.7596,62.0585,62.4577,3983200.0],["2025-09-24",62.3312,62.9202,61.9174,62.7888,2345000.0],["2025-09-25",62.9445,63.2074,62.4091,62.8569,2068500.0],["2025-09-26",62.9445,63.3827,62.7693,63.1977,1589400.0],["2025-09-29",63.2756,64.0447,63.0516,63.8695,3395100.0],["2025-09-30",63.9571,64.2005,62.4188,62.448,2280500.0],["2025-10-01",62.5259,64.4147,62.4723,64.4147,2799400.0],["2025-10-02",64.2102,66.0017,64.1518,65.8946,2838600.0],["2025-10-03",65.9141,66.7806,65.6415,66.6735,2348100.0],["2025-10-06",66.7709,67.1895,66.3425,67.0532,2411400.0],["2025-10-07",67.4329,67.4329,65.4224,65.4857,2402000.0],["2025-10-08",65.437,65.8654,64.9989,65.5246,3023400.0],["2025-10-09",65.5344,66.2256,64.8236,64.8918,2253100.0],["2025-10-10",65.3104,65.5733,64.8042,65.0768,2070600.0],["2025-10-13",64.6873,65.659,64.5997,65.0281,1031600.0],["2025-10-14",64.8528,66.9753,64.8528,66.8585,3340700.0],["2025-10-15",66.9364,67.6277,66.7709,67.4719,1545700.0],["2025-10-16",67.5985,67.6666,65.5052,65.6415,2878500.0],["2025-10-17",65.5733,65.7924,64.9697,65.6025,2526000.0],["2025-10-20",65.5441,66.5469,65.4662,65.9725,1806600.0],["2025-10-21",66.0212,66.1672,65.5636,65.7096,1940400.0],["2025-10-22",65.3007,66.3522,65.3007,65.8849,1222700.0],["2025-10-23",65.8946,66.2062,65.3883,65.6707,1339000.0],["2025-10-24",65.8946,66.0407,65.3299,65.6415,895900.0],["2025-10-27",65.7778,65.9725,65.3835,65.5928,1152100.0],["2025-10-28",65.3202,66.1818,64.9697,64.9697,1611000.0],["2025-10-29",64.59,64.6484,63.8208,64.2784,2872200.0],["2025-10-30",66.0212,66.4691,63.5579,65.2423,5251900.0],["2025-10-31",65.0476,65.2082,63.7673,63.9571,3142000.0],["2025-11-03",63.6163,64.1324,62.818,64.0447,3719000.0],["2025-11-04",63.8695,64.736,63.5579,64.4829,3129900.0],["2025-11-05",64.6386,65.5295,63.8305,65.2618,2439000.0],["2025-11-06",65.5733,66.5567,65.3104,66.362,4967200.0],["2025-11-07",66.362,66.7417,65.4857,65.953,2028200.0],["2025-11-10",66.4204,67.6666,66.1867,67.355,2856600.0],["2025-11-11",67.4719,67.5303,66.7417,67.0727,2195600.0],["2025-11-12",67.0338,67.7056,66.5469,67.3161,2256600.0],["2025-11-13",67.3843,68.6013,67.3453,68.5526,2307900.0],["2025-11-14",66.6443,67.1895,65.6463,66.8682,5590200.0],["2025-11-17",66.6248,67.1116,65.7486,66.2646,3271000.0],["2025-11-18",66.2062,66.2062,65.4711,65.6123,2859400.0],["2025-11-19",65.768,66.362,65.3104,66.0407,1838000.0],["2025-11-20",66.0991,67.0337,66.0504,66.1964,1842500.0],["2025-11-21",66.6443,69.1076,66.2938,68.65,4240400.0],["2025-11-24",68.6889,68.8739,67.9782,68.095,2929200.0],["2025-11-25",68.28,70.4512,68.28,70.1299,3073900.0],["2025-11-26",70.1785,71.0548,70.1104,70.3148,2941800.0],["2025-11-28",70.3733,71.2008,70.0656,70.4804,950700.0],["2025-12-01",70.3927,70.4512,69.6333,69.7209,1449900.0],["2025-12-02",70.1007,70.3441,69.1368,69.3899,1322500.0],["2025-12-03",69.6138,70.198,69.497,70.052,2361000.0],["2025-12-04",70.2175,70.6848,69.9692,70.0325,2377400.0],["2025-12-05",70.2175,71.7558,70.052,71.6,3434800.0],["2025-12-08",71.7169,71.7509,69.5934,69.7988,3167400.0],["2025-12-09",69.867,70.7043,68.7376,69.0686,1723300.0],["2025-12-10",69.0589,69.4289,68.5915,68.8934,3459400.0],["2025-12-11",68.8057,69.5262,68.1145,68.5915,3210900.0],["2025-12-12",68.796,69.2439,68.611,69.0005,4384200.0],["2025-12-15",68.9712,69.4581,68.6013,69.1173,2835100.0],["2025-12-16",69.127,69.4873,68.4747,68.611,2277200.0],["2025-12-17",68.6208,69.127,68.2118,68.3481,2734100.0],["2025-12-18",68.3774,68.9956,67.91,68.0658,3147300.0],["2025-12-19",68.1534,68.3968,67.9198,68.2021,2991000.0],["2025-12-22",67.91,68.5331,67.9003,68.4747,8665800.0],["2025-12-23",68.4551,68.7586,67.5828,67.6398,3799800.0],["2025-12-24",67.6398,68.5631,67.6398,68.3372,875300.0],["2025-12-26",68.3274,68.7399,68.2586,68.6417,1740400.0],["2025-12-29",68.5238,68.8087,67.5906,67.7478,1960900.0],["2025-12-30",67.6496,68.2193,67.3549,67.5317,2042300.0],["2025-12-31",67.2763,67.5366,66.741,67.0209,1610700.0],["2026-01-02",66.8147,67.0602,65.7145,66.6084,4258100.0],["2026-01-05",66.1664,66.7459,65.3707,65.5573,4373600.0],["2026-01-06",65.6949,66.7066,65.6065,66.4807,2939800.0],["2026-01-07",66.9718,67.182,66.1025,66.2646,2705800.0],["2026-01-08",65.8324,67.463,65.8324,67.4433,3698100.0],["2026-01-09",67.6987,68.1113,66.4217,67.7773,3004800.0],["2026-01-12",67.4826,68.4796,67.237,68.2881,1793100.0],["2026-01-13",68.3274,69.177,67.7576,68.0327,3022700.0],["2026-01-14",68.1506,68.8578,68.1309,68.6417,2382000.0],["2026-01-15",68.7399,68.7497,67.846,68.2979,2110300.0],["2026-01-16",67.7773,68.1113,66.8932,67.1192,2198900.0],["2026-01-20",66.6182,67.2861,66.2548,67.07,2124100.0],["2026-01-21",68.2783,68.6712,66.6673,66.8147,2475300.0],["2026-01-22",67.1093,68.0916,66.9031,67.3353,2307800.0],["2026-01-23",67.4237,67.6692,66.8441,67.1879,1866000.0],["2026-01-26",66.4709,67.3058,65.7931,65.9502,2330000.0],["2026-01-27",65.7145,67.1093,65.7145,66.3039,2310100.0],["2026-01-28",66.7361,67.8804,66.0239,66.2449,3261700.0],["2026-01-29",66.2744,66.795,65.9208,66.2744,3677100.0],["2026-01-30",65.8913,66.1811,65.1792,65.8029,2151100.0],["2026-02-02",65.744,66.1369,65.1841,65.7931,2585500.0],["2026-02-03",65.6752,66.6624,65.5279,65.5672,2188400.0],["2026-02-04",66.019,68.5238,65.7145,68.0622,4117700.0],["2026-02-05",68.4944,69.6829,68.4944,69.0935,2840700.0],["2026-02-06",69.2802,70.2133,67.4728,69.6436,1921100.0],["2026-02-09",69.5454,70.1446,69.4472,69.7124,2568100.0],["2026-02-10",69.8695,69.9874,69.0051,69.0051,2107600.0],["2026-02-11",68.8873,69.845,68.849,69.4472,4393800.0],["2026-02-12",67.0799,68.239,64.7273,65.1742,9193100.0],["2026-02-13",65.1742,65.7145,64.2656,64.968,4110800.0],["2026-02-17",65.3216,67.0602,64.8206,66.9227,2970600.0],["2026-02-18",67.1879,67.8215,66.7164,67.6398,1831500.0],["2026-02-19",67.5612,68.1113,67.1388,67.3647,2728300.0],["2026-02-20",67.4335,67.7576,66.9031,67.6005,1454300.0],["2026-02-23",67.5416,68.2193,65.9797,66.3333,2829400.0],["2026-02-24",66.4512,67.6594,66.186,67.5907,2341100.0],["2026-02-25",67.3942,67.5219,66.0878,66.4217,2970400.0],["2026-02-26",67.1781,69.2016,66.4905,68.6515,2794900.0],["2026-02-27",68.8381,70.8224,68.7203,70.4393,3580700.0],["2026-03-02",71.8538,71.9029,70.1741,70.675,3601400.0],["2026-03-03",69.6141,71.6769,68.8215,70.8616,4365500.0],["2026-03-04",70.8027,70.8322,69.2998,70.0955,4352100.0],["2026-03-05",69.7517,72.2319,69.5503,72.0306,4485000.0],["2026-03-06",71.8243,73.0963,70.6259,72.6691,5030200.0],["2026-03-09",71.1269,72.2074,69.4678,72.06,4465100.0],["2026-03-10",71.8636,72.0993,70.4491,70.7241,3214700.0],["2026-03-11",70.8224,71.2447,69.5454,70.734,4152900.0],["2026-03-12",70.6357,71.8734,70.5129,70.8125,4187100.0],["2026-03-13",71.3724,71.7261,70.7143,71.3626,3478600.0],["2026-03-16",71.6082,73.7496,71.4952,73.2486,4677700.0],["2026-03-17",73.4352,74.2309,73.2682,73.7201,4248400.0],["2026-03-18",73.3075,74.1425,72.7083,72.9441,10792800.0],["2026-03-19",72.7558,73.826,72.5527,73.4594,6467500.0],["2026-03-20",73.39,73.5486,72.4486,73.0828,6429000.0],["2026-03-23",73.4495,74.9755,73.0263,74.3314,3641000.0],["2026-03-24",74.153,74.9805,73.1324,73.1819,2871700.0],["2026-03-25",73.826,73.826,70.7739,72.2603,4467800.0],["2026-03-26",72.3198,73.3999,72.1513,72.4387,2402100.0],["2026-03-27",72.3991,72.5873,70.5063,70.7739,2529100.0],["2026-03-30",71.3387,73.8756,71.2545,73.0927,2459600.0],["2026-03-31",73.608,73.9994,72.7409,73.2315,2751800.0],["2026-04-01",73.1621,74.485,72.9887,74.4206,4541400.0],["2026-04-02",74.599,76.4818,73.9945,75.8872,5080000.0],["2026-04-06",75.8079,77.2448,75.8079,76.5313,2650300.0],["2026-04-07",76.3926,76.7097,75.6841,75.8178,3047900.0],["2026-04-08",76.6502,77.0268,75.4215,76.8583,2319400.0],["2026-04-09",76.8782,77.7205,76.1548,76.1746,3253300.0],["2026-04-10",76.1449,77.0268,75.5701,75.6989,2422100.0],["2026-04-13",75.5899,77.0714,75.5404,76.8088,2615900.0],["2026-04-14",76.9079,78.0921,76.8187,77.8592,2173600.0],["2026-04-15",78.097,78.8105,77.8493,78.0079,1968800.0],["2026-04-16",78.0376,78.7857,76.6106,76.9079,3184500.0],["2026-04-17",76.8286,77.9236,76.7394,77.6115,2826400.0],["2026-04-20",77.988,78.4439,77.7403,78.1961,1958900.0],["2026-04-21",78.2259,78.4934,77.4272,77.9781,1696000.0],["2026-04-22",78.216,78.6817,77.6808,78.2853,2257700.0],["2026-04-23",78.8799,80.8023,78.5925,80.4951,3999300.0],["2026-04-24",80.1582,80.9262,79.7866,80.1681,3283800.0],["2026-04-27",79.8213,80.3366,78.0871,78.1565,3365400.0],["2026-04-28",78.3547,78.974,77.339,77.4926,3970800.0],["2026-04-29",77.5025,78.5331,77.2745,77.988,2377800.0],["2026-04-30",78.0475,80.2573,78.0475,79.9501,4608500.0],["2026-05-01",80.2573,80.5051,78.9691,79.306,3767900.0],["2026-05-04",79.1078,80.3465,78.9096,79.3258,2960300.0],["2026-05-05",79.7618,81.169,79.1227,80.9312,3420000.0],["2026-05-06",80.3861,81.2185,75.5206,76.5016,7273500.0],["2026-05-07",75.798,78.6421,75.0251,78.424,5753700.0],["2026-05-08",78.7114,79.311,77.6907,78.9889,4160000.0],["2026-05-11",78.9889,79.192,77.4926,77.5223,5731300.0],["2026-05-12",78.0178,78.3002,76.4223,77.5917,3290300.0],["2026-05-13",77.5223,78.761,75.4611,75.7485,4446600.0],["2026-05-14",76.0259,76.6502,74.9854,75.7485,3327100.0],["2026-05-15",76.0458,76.2142,74.921,75.1539,2705700.0],["2026-05-18",75.253,75.7683,74.1679,75.0053,1912700.0],["2026-05-19",75.035,75.6692,74.6089,75.0845,2305700.0],["2026-05-20",74.9359,76.1548,74.3512,75.8377,2102500.0],["2026-05-21",75.2926,75.803,74.1134,75.5602,2707600.0],["2026-05-22",75.7386,75.9368,73.8062,74.6981,4139900.0],["2026-05-26",75.0746,76.0557,74.4305,74.7377,2380000.0],["2026-05-27",74.6882,75.3025,73.935,74.044,2395200.0],["2026-05-28",73.7071,74.272,73.4296,73.6377,2332100.0],["2026-05-29",73.3306,74.6535,73.1225,74.0242,3239800.0],["2026-06-01",74.3116,74.5147,71.5468,72.2009,3474900.0],["2026-06-02",72.0225,72.409,70.7342,70.9225,2943100.0],["2026-06-03",71.1703,73.5287,71.1405,72.1018,4812200.0],["2026-06-04",72.409,73.499,71.0018,71.1802,3698000.0],["2026-06-05",71.2496,72.1315,70.3478,72.0027,5768900.0],["2026-06-08",71.8144,71.9878,70.5856,70.8532,3562100.0],["2026-06-09",70.7937,72.2009,70.7442,72.0126,3093500.0],["2026-06-10",72.2752,72.9144,71.9829,72.5378,5524100.0],["2026-06-11",72.9143,73.3008,71.9234,73.2315,4387200.0],["2026-06-12",73.6576,74.4305,73.1968,74.1729,3224500.0],["2026-06-15",74.1927,75.0746,73.8558,74.9656,3329000.0],["2026-06-16",74.7773,76.2043,74.3215,75.5998,2829000.0],["2026-06-17",75.1242,75.6494,73.3751,73.499,2925900.0],["2026-06-18",74.2422,74.5891,72.6418,72.7756,2779300.0],["2026-06-22",72.518,72.9639,70.5559,71.2,5769700.0],["2026-06-23",71.0,71.87,70.95,71.64,2525600.0],["2026-06-24",72.03,73.33,71.35,72.76,3318100.0],["2026-06-25",72.49,73.57,71.95,73.23,3023600.0],["2026-06-26",73.13,74.42,72.93,74.34,4709600.0],["2026-06-29",74.35,74.52,72.12,73.25,3373000.0],["2026-06-30",73.16,73.16,72.2,72.51,2415300.0],["2026-07-01",72.68,73.32,71.34,71.46,1721900.0],["2026-07-02",72.01,74.99,72.01,74.79,4485100.0],["2026-07-06",74.79,74.85,72.65,73.25,4599185.604575],["2026-07-07",74.13,76,73.9,73.94,4055566.011909],["2026-07-08",73.59,74.48,72.58,74.45,3894023.54244],["2026-07-09",74.5,75.37,73.65,74.94,2792120.40795],["2026-07-10",74.9,75.99,74.655,75.26,2259425.851327],["2026-07-13",75.63,76.3325,75.47,75.57,2935031.833215],["2026-07-14",75.41,76.42,74.56,74.61,4369453.699983],["2026-07-15",74.47,75.63,73.875,74.18,1971084.655114],["2026-07-16",74.69,77.44,74.69,77.15,2587337.651262],["2026-07-17",77.92,77.92,74.89,75.01,2956382.279191],["2026-07-20",75.4,75.465,73.85,73.96,2169358.967766],["2026-07-21",73.63,74.48,73.31,73.82,1783496.687266],["2026-07-22",74.12,74.555,72.74,73.19,1998173.664297],["2026-07-23",73.23,73.24,71.88,72.38,1192473.225012],["2026-07-24",72.67,73.22,72.455,72.47,1365712.348911],["2026-07-27",72.78,74.895,72.78,74.41,2536375.727671],["2026-07-28",75.42,75.85,74.18,74.87,2494387.097503],["2026-07-29",74.86,75.645,74.58,75.52,2670489.127138],["2026-07-30",75.54,76.105,74.01,74.34,1793921.600516],["2026-07-31",73.9,74.44,73.535,74.02,1875100.07507],["2026-08-03",73.65,74.11,72.5,72.94,2364966.970511],["2026-08-04",72.36,73.985,72.36,73.88,2196245.145407],["2026-08-05",74.14,74.74,73.5466,74.49,2519189.612256],["2026-08-06",73.34,74.64,70.96,72.92,4310657.698721],["2026-08-07",73.15,74.425,72.47,73.89,2634862.403827],["2026-08-10",73.5,74.03,72.7,72.835,586931.607007],["2026-08-11",73.1,73.64,72.59,73.33,1643319.608287],["2026-08-12",73.49,75.17,73.24,74.9,1898022.544298],["2026-08-13",75.86,77.46,75.77,76.59,2838018.276348],["2026-08-14",76.89,77.73,76.7,77.64,2071537.655807]]}