{"t":"VOYA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-05-02",16.9907,18.7206,16.9466,18.3941,32928800.0],["2013-05-03",18.8266,19.162,18.2176,18.244,8633100.0],["2013-05-06",18.3499,18.7118,18.3499,18.6236,2398500.0],["2013-05-07",18.5618,19.4621,18.3588,19.1178,2247900.0],["2013-05-08",19.1973,20.3094,19.1267,19.5503,5092100.0],["2013-05-09",19.6474,19.921,19.0207,19.1178,1407300.0],["2013-05-10",19.162,20.0887,19.0119,19.9652,1657700.0],["2013-05-13",20.0711,20.0711,19.6121,19.7004,1920100.0],["2013-05-14",19.6386,20.6095,19.6386,20.4683,1458000.0],["2013-05-15",20.5742,21.1126,20.433,21.0861,2095100.0],["2013-05-16",21.0861,21.448,20.8301,21.1655,1123200.0],["2013-05-17",21.5186,22.0393,21.3862,21.9952,4312700.0],["2013-05-20",23.734,23.8134,22.8779,23.178,7392500.0],["2013-05-21",23.8134,24.5637,23.3015,23.681,2980900.0],["2013-05-22",24.0164,24.193,22.3041,22.922,4012000.0],["2013-05-23",22.4983,24.2459,22.3306,23.3015,3250500.0],["2013-05-24",23.3898,23.3898,22.9485,23.2486,1164000.0],["2013-05-28",23.7252,25.5699,23.4251,25.0933,3725100.0],["2013-05-29",24.6961,24.9697,23.9547,24.855,1388200.0],["2013-05-30",24.8726,25.6493,24.8726,25.1286,882200.0],["2013-05-31",25.0933,25.5081,24.8461,25.1815,1211400.0],["2013-06-03",25.1021,25.1021,24.0518,25.0668,1506500.0],["2013-06-04",25.1286,25.1374,24.396,24.5196,1013200.0],["2013-06-05",24.5372,24.6784,23.4427,23.5045,841800.0],["2013-06-06",23.4074,23.9811,23.3456,23.9105,1224600.0],["2013-06-07",23.9017,24.7755,23.8487,24.7667,636200.0],["2013-06-10",25.0226,25.5081,24.7137,25.0756,1076200.0],["2013-06-11",24.5637,24.8902,24.0076,24.1135,2040700.0],["2013-06-12",24.2724,24.4842,23.2839,23.4516,883000.0],["2013-06-13",23.3545,23.6546,23.1338,23.5398,588500.0],["2013-06-14",23.4163,23.8134,22.9573,23.0102,788600.0],["2013-06-17",23.584,23.7428,23.1868,23.2044,1340200.0],["2013-06-18",23.275,23.6457,23.1338,23.5398,675600.0],["2013-06-19",23.5751,24.3254,23.4074,24.1665,976000.0],["2013-06-20",23.9017,24.2724,23.4251,23.8311,1259700.0],["2013-06-21",23.9194,23.9194,23.4074,23.4427,1134700.0],["2013-06-24",23.2221,23.4427,22.5248,22.922,1580500.0],["2013-06-25",23.1779,23.4163,22.8425,22.9926,1210000.0],["2013-06-26",23.1162,23.3103,22.9573,23.1691,1233200.0],["2013-06-27",23.3898,23.8488,23.1691,23.7958,990800.0],["2013-06-28",23.8046,24.2812,23.4251,23.8841,3861700.0],["2013-07-01",23.9194,24.5372,23.8046,24.3783,832600.0],["2013-07-02",24.4225,24.8814,24.1665,24.7755,1078500.0],["2013-07-03",24.6255,24.8373,24.3695,24.7049,653200.0],["2013-07-05",24.8196,24.8903,24.3872,24.5284,506100.0],["2013-07-08",24.7137,24.8196,24.5019,24.7932,514900.0],["2013-07-09",24.8638,25.7464,24.8638,25.2786,1839400.0],["2013-07-10",25.261,25.3581,24.8726,25.1286,990500.0],["2013-07-11",25.4993,25.4993,24.9873,25.2345,1109500.0],["2013-07-12",25.2698,25.7288,24.9785,25.614,773800.0],["2013-07-15",25.7288,26.1612,25.7288,26.0377,1733100.0],["2013-07-16",26.0906,26.1524,25.7729,26.0818,650200.0],["2013-07-17",26.2142,26.3466,26.0465,26.2054,400800.0],["2013-07-18",26.3554,26.5496,26.2054,26.3466,494800.0],["2013-07-19",26.0377,26.3113,25.5964,26.2495,243200.0],["2013-07-22",26.2495,26.426,26.1701,26.4172,326700.0],["2013-07-23",26.3907,26.7438,26.3819,26.5673,1678500.0],["2013-07-24",26.7703,27.0792,26.5584,26.8321,655100.0],["2013-07-25",26.8144,27.5558,26.6555,27.2292,593300.0],["2013-07-26",27.0351,28.2619,26.9997,27.5558,1014300.0],["2013-07-29",27.3616,27.4058,26.5761,26.8585,117200.0],["2013-07-30",26.9821,27.6706,26.7879,27.5028,1013100.0],["2013-07-31",27.5117,27.5823,27.3969,27.4675,589600.0],["2013-08-01",27.8736,28.4737,27.6441,28.2178,919600.0],["2013-08-02",28.3149,28.6238,28.2531,28.4384,486500.0],["2013-08-05",28.2972,28.765,28.2443,28.412,445800.0],["2013-08-06",28.2707,28.4561,27.9795,28.306,615800.0],["2013-08-07",28.359,28.8621,27.2469,27.6529,1443400.0],["2013-08-08",27.9265,28.2266,27.75,28.0236,611700.0],["2013-08-09",27.9089,28.156,27.7323,28.0236,453600.0],["2013-08-12",27.3175,27.5205,26.832,27.4411,1744900.0],["2013-08-13",27.2381,27.3881,26.885,27.1939,1139100.0],["2013-08-14",27.2204,27.4322,26.9821,27.0792,672000.0],["2013-08-15",26.832,27.0615,26.5584,26.6379,705500.0],["2013-08-16",26.735,26.8497,26.3731,26.4437,629600.0],["2013-08-19",26.3643,26.6467,26.3643,26.5319,631100.0],["2013-08-20",26.5584,27.5117,26.5408,26.9821,661300.0],["2013-08-21",26.938,27.2381,26.5673,26.6555,314500.0],["2013-08-22",26.7703,26.9027,26.6114,26.8056,210600.0],["2013-08-23",26.8762,26.9203,26.7173,26.7438,270100.0],["2013-08-26",26.7261,26.8056,26.2583,26.2848,317700.0],["2013-08-27",26.2583,26.2583,25.6052,25.8082,581200.0],["2013-08-28",25.7641,26.0378,25.5433,25.7022,197000.0],["2013-08-29",25.5786,25.923,25.5786,25.764,333900.0],["2013-08-30",25.8082,25.8082,25.2873,25.4285,630400.0],["2013-09-03",25.7287,25.9495,25.3314,25.5433,454400.0],["2013-09-04",25.5168,25.923,25.3932,25.7729,819500.0],["2013-09-05",25.8965,26.2497,25.7464,25.9848,483600.0],["2013-09-06",26.1084,26.3468,25.9141,26.285,668100.0],["2013-09-09",26.2673,26.7794,26.0643,26.5852,1033500.0],["2013-09-10",26.7971,26.8236,26.5852,26.8059,914700.0],["2013-09-11",26.7971,27.0355,26.6382,26.7441,472700.0],["2013-09-12",26.7176,27.0443,26.647,26.6646,552400.0],["2013-09-13",26.6646,26.8412,26.3291,26.5322,878100.0],["2013-09-16",26.8501,26.8501,25.6758,26.1084,849200.0],["2013-09-17",26.1349,26.4263,25.8877,26.338,520800.0],["2013-09-18",26.3291,26.8765,26.3291,26.5499,865200.0],["2013-09-19",26.5234,26.5234,25.4197,25.6228,1109500.0],["2013-09-20",25.5875,25.8612,25.4815,25.5875,1550900.0],["2013-09-23",25.5875,25.8435,25.4285,25.7199,517400.0],["2013-09-24",25.7464,25.976,25.6669,25.8259,290700.0],["2013-09-25",25.8082,26.3115,25.7552,26.1614,187900.0],["2013-09-26",26.0907,26.4792,26.0642,26.3115,350100.0],["2013-09-27",26.1084,26.8854,26.0289,26.3291,357600.0],["2013-09-30",25.9671,26.4086,25.7199,25.7905,409700.0],["2013-10-01",25.7111,26.3115,25.5521,26.3115,611000.0],["2013-10-02",26.2055,26.8942,26.0996,26.7,1414700.0],["2013-10-03",26.6735,26.7971,26.4881,26.7529,911000.0],["2013-10-04",26.7618,26.9207,26.1967,26.2761,582600.0],["2013-10-07",26.1614,26.1614,25.561,25.6404,753600.0],["2013-10-08",25.7729,25.9583,25.5433,25.7022,792200.0],["2013-10-09",25.7464,25.9053,25.2873,25.764,405000.0],["2013-10-10",26.126,26.5234,26.0819,26.4881,533000.0],["2013-10-11",26.6293,26.9383,26.3909,26.9295,425500.0],["2013-10-14",26.7,26.8236,26.5057,26.6558,267500.0],["2013-10-15",26.6293,26.8236,26.4704,26.5057,166000.0],["2013-10-16",26.6382,27.2209,26.6028,27.1414,440800.0],["2013-10-17",27.0885,27.68,26.9648,27.6535,534700.0],["2013-10-18",27.7507,27.8213,27.5387,27.5741,291300.0],["2013-10-21",26.4969,27.2739,26.4439,27.0973,1022300.0],["2013-10-22",27.2209,27.627,27.0973,27.2032,833100.0],["2013-10-23",27.0973,27.0973,25.9318,26.1437,2148000.0],["2013-10-24",26.2938,27.0973,26.2232,26.9295,17473300.0],["2013-10-25",26.9295,27.5917,26.6205,27.2121,2657700.0],["2013-10-28",27.3622,27.6006,27.1944,27.371,1702200.0],["2013-10-29",27.3268,27.6005,27.2121,27.5652,1387000.0],["2013-10-30",27.5387,28.0685,27.2209,27.5387,1351100.0],["2013-10-31",27.5387,27.6977,27.2385,27.3886,988700.0],["2013-11-01",27.3622,27.627,26.7176,27.3357,2854600.0],["2013-11-04",27.3445,27.6535,27.3445,27.5387,934800.0],["2013-11-05",27.3798,27.6535,27.2385,27.3445,835600.0],["2013-11-06",28.3246,29.8785,28.2539,29.6578,3300500.0],["2013-11-07",29.5695,29.905,28.9338,29.0927,1940000.0],["2013-11-08",29.0397,30.3906,28.8278,30.32,1677300.0],["2013-11-11",30.2494,30.6114,29.8874,30.4701,845600.0],["2013-11-12",30.4613,31.0705,30.267,30.4701,1412100.0],["2013-11-13",30.3377,31.1765,30.1258,31.15,955500.0],["2013-11-14",31.1058,31.8563,31.097,31.5914,1365600.0],["2013-11-15",31.6267,31.6267,30.7968,30.8586,1264500.0],["2013-11-18",31.0528,31.097,30.4083,30.5054,940900.0],["2013-11-19",30.5672,30.7173,30.3377,30.4701,1003400.0],["2013-11-20",30.5496,30.735,30.2582,30.32,1187200.0],["2013-11-21",30.4524,30.8409,30.2935,30.4171,927500.0],["2013-11-22",30.4348,30.8321,30.4171,30.5849,678400.0],["2013-11-25",30.6644,31.0882,30.6202,30.7438,590300.0],["2013-11-26",30.8233,31.0353,30.3905,30.7703,501000.0],["2013-11-27",30.8321,31.0264,30.7261,30.8321,405200.0],["2013-11-29",30.8321,31.1059,30.8233,30.8586,155200.0],["2013-12-02",30.8233,31.0529,30.4788,30.9028,709000.0],["2013-12-03",30.6996,30.9646,30.4435,30.5672,545700.0],["2013-12-04",30.4347,30.894,29.4102,29.9401,1228500.0],["2013-12-05",30.1167,30.3552,29.7988,30.0019,490400.0],["2013-12-06",30.2669,30.735,30.2227,30.6908,709300.0],["2013-12-09",30.7526,30.9469,30.2757,30.9381,797200.0],["2013-12-10",30.788,30.9911,30.47,30.629,437600.0],["2013-12-11",30.6908,30.6908,29.7458,29.9489,838600.0],["2013-12-12",29.9843,30.3022,29.8783,30.1609,536400.0],["2013-12-13",30.2139,30.364,29.9843,30.3464,438400.0],["2013-12-16",30.6025,31.5387,30.1874,31.4504,1072300.0],["2013-12-17",31.3885,31.8036,31.1942,31.2825,1127300.0],["2013-12-18",31.3267,31.733,31.0794,31.6977,854800.0],["2013-12-19",31.5475,31.7595,30.7791,30.9204,1163800.0],["2013-12-20",31.1324,31.6005,30.6908,30.9381,3398600.0],["2013-12-23",31.1059,31.2737,30.9381,31.0882,496800.0],["2013-12-24",31.1412,31.5917,30.9823,31.3709,391100.0],["2013-12-26",31.4239,31.7506,31.0529,31.4239,464400.0],["2013-12-27",31.521,31.521,31.0264,31.0794,210600.0],["2013-12-30",31.1236,31.3797,30.8586,30.9381,433500.0],["2013-12-31",30.9381,31.2207,30.8674,31.0441,478300.0],["2014-01-02",30.9204,31.1854,30.6643,31.1501,712200.0],["2014-01-03",31.1147,31.5475,30.8321,31.5122,894200.0],["2014-01-06",31.7595,32.4925,31.68,32.3689,2879200.0],["2014-01-07",32.678,32.7575,32.2982,32.6515,1272600.0],["2014-01-08",32.6603,32.8458,32.4572,32.7045,1274300.0],["2014-01-09",31.9538,32.3071,31.0706,32.0598,1167900.0],["2014-01-10",32.1922,32.6603,31.8919,32.625,1002700.0],["2014-01-13",32.5985,32.784,31.1148,31.2914,1095100.0],["2014-01-14",31.3885,31.7683,31.3267,31.6358,739700.0],["2014-01-15",31.8036,32.2099,31.627,32.1127,632700.0],["2014-01-16",31.9803,32.3424,31.8566,32.1392,825400.0],["2014-01-17",32.1746,32.1746,31.839,32.0598,492800.0],["2014-01-21",32.2717,32.2717,31.3179,31.3974,347600.0],["2014-01-22",31.521,31.5298,30.9028,31.1324,460100.0],["2014-01-23",30.9646,31.256,30.1256,30.4259,705300.0],["2014-01-24",30.1256,30.2051,29.2512,29.8429,1028400.0],["2014-01-27",29.843,30.6467,29.578,29.8606,1221300.0],["2014-01-28",29.9489,30.4347,29.7281,29.9401,530200.0],["2014-01-29",29.5957,29.9666,29.1541,29.7105,663200.0],["2014-01-30",30.0196,30.3022,29.8959,29.9489,674400.0],["2014-01-31",29.6045,30.0726,29.4455,29.8253,1386600.0],["2014-02-03",29.8253,29.9489,28.8803,29.3484,1007600.0],["2014-02-04",29.5073,29.7546,29.2777,29.6751,655300.0],["2014-02-05",29.631,29.6928,29.2247,29.3484,629500.0],["2014-02-06",29.4632,29.6928,28.9951,29.2424,689700.0],["2014-02-07",29.2777,30.1079,29.1541,29.9931,880700.0],["2014-02-10",29.9489,30.6113,29.843,30.4612,633400.0],["2014-02-11",30.4965,30.7173,30.1874,30.5672,899300.0],["2014-02-12",30.576,32.307,30.576,31.0617,926700.0],["2014-02-13",30.5937,31.4592,29.6928,31.3444,1475200.0],["2014-02-14",31.3355,31.7065,31.1854,31.4239,490600.0],["2014-02-18",31.5828,32.4307,31.3179,31.4945,708400.0],["2014-02-19",31.4062,31.4768,30.9293,31.1059,552200.0],["2014-02-20",31.0882,31.1236,30.523,30.9028,491400.0],["2014-02-21",30.9646,31.0794,30.5318,30.8763,606300.0],["2014-02-24",30.8763,31.6358,30.8145,31.5828,753000.0],["2014-02-25",31.5563,31.8566,31.2649,31.4062,766200.0],["2014-02-26",31.4062,31.5564,31.15,31.2648,530700.0],["2014-02-27",31.256,31.5122,30.9645,31.3355,376100.0],["2014-02-28",31.2648,31.8037,31.2648,31.6889,601400.0],["2014-03-03",31.4062,31.5299,31.044,31.3709,632700.0],["2014-03-04",31.6624,32.1306,31.6536,31.9804,430200.0],["2014-03-05",32.0069,32.4663,31.9009,32.3161,262200.0],["2014-03-06",32.4575,32.7932,32.4486,32.5547,437300.0],["2014-03-07",32.7225,32.961,32.59,32.696,258800.0],["2014-03-10",32.5988,32.9257,32.0953,32.6165,433300.0],["2014-03-11",32.537,32.802,31.9451,32.1571,797500.0],["2014-03-12",31.8833,32.0158,31.5299,31.7507,701400.0],["2014-03-13",31.9009,32.2896,31.3885,31.6447,920300.0],["2014-03-14",31.5034,31.5034,30.3637,31.2383,770500.0],["2014-03-17",31.4769,31.6536,31.2207,31.4504,422500.0],["2014-03-18",31.8391,33.3498,30.9998,32.0688,1361400.0],["2014-03-19",32.0776,32.2808,31.0528,31.1235,2771100.0],["2014-03-20",31.6271,32.5723,31.6271,32.4222,12384400.0],["2014-03-21",32.6872,32.9081,31.9363,32.3427,2751700.0],["2014-03-24",32.3515,32.8727,31.9098,32.4663,1680900.0],["2014-03-25",32.5723,32.8462,32.0511,32.2455,1312100.0],["2014-03-26",32.3868,32.4663,31.6977,31.7419,1818000.0],["2014-03-27",31.6182,32.1748,31.097,31.468,1362800.0],["2014-03-28",31.5564,31.6359,31.1058,31.3532,3758300.0],["2014-03-31",32.0069,32.4045,31.6977,32.0423,2146000.0],["2014-04-01",32.2543,32.4928,32.1395,32.484,1015400.0],["2014-04-02",32.6607,32.8727,32.2278,32.8373,2482100.0],["2014-04-03",32.8815,33.1112,32.7314,32.9169,1470200.0],["2014-04-04",33.0317,33.2084,32.3956,32.5193,1386400.0],["2014-04-07",32.484,32.6607,31.6624,31.7861,1983800.0],["2014-04-08",31.7596,32.537,31.5034,31.7242,2864000.0],["2014-04-09",31.7949,32.1306,31.4945,32.0599,1648800.0],["2014-04-10",32.0423,32.4751,31.2737,31.5299,2268500.0],["2014-04-11",31.256,31.468,30.6111,30.7436,1367500.0],["2014-04-14",30.9733,30.9733,30.2489,30.5493,1155400.0],["2014-04-15",30.5669,30.6906,30.134,30.5669,1039500.0],["2014-04-16",30.7966,31.1323,30.6553,30.832,750100.0],["2014-04-17",30.8231,31.4415,30.8231,31.3709,706300.0],["2014-04-21",31.4239,31.4239,30.9203,31.1323,470200.0],["2014-04-22",31.2207,31.9186,30.9998,31.6536,1203200.0],["2014-04-23",31.6801,31.7684,31.2295,31.3885,953100.0],["2014-04-24",31.8214,31.9893,31.0528,31.2472,1398200.0],["2014-04-25",31.1853,31.3179,30.885,31.0352,616400.0],["2014-04-28",31.1942,31.1942,29.8248,30.3196,1390000.0],["2014-04-29",30.8054,31.1677,30.5404,30.7701,1046400.0],["2014-04-30",30.8231,31.3797,30.6818,31.2648,940600.0],["2014-05-01",31.1853,31.6359,30.8761,30.991,2012900.0],["2014-05-02",30.9733,31.5475,30.7348,31.2472,1726100.0],["2014-05-05",30.9645,31.6271,30.9115,31.256,942900.0],["2014-05-06",31.1412,31.2913,30.832,30.9026,1994800.0],["2014-05-07",30.6111,30.6376,28.8,30.028,4103200.0],["2014-05-08",29.8425,30.6288,29.7365,30.2577,2395000.0],["2014-05-09",30.1517,30.4963,29.6217,30.4609,2105400.0],["2014-05-12",30.5846,31.6094,30.1959,31.4327,1888300.0],["2014-05-13",31.4062,31.521,31.1147,31.3532,1270000.0],["2014-05-14",31.3532,31.3532,30.8496,30.9026,1665900.0],["2014-05-15",30.7436,30.779,29.9044,30.2754,1233400.0],["2014-05-16",30.2577,30.5404,30.028,30.4432,1887900.0],["2014-05-19",30.3991,30.7436,30.3549,30.673,661000.0],["2014-05-20",30.6199,31.1677,30.6111,30.832,1235400.0],["2014-05-21",31.4945,32.3868,31.3974,31.6712,2126600.0],["2014-05-22",31.7331,32.1571,31.362,32.0158,1249300.0],["2014-05-23",31.9804,32.2808,31.9804,32.0953,1089200.0],["2014-05-27",32.3161,33.0052,32.3161,32.8462,2714200.0],["2014-05-28",32.9434,33.0229,32.1041,32.2013,2349500.0],["2014-05-29",32.3161,32.4487,31.7066,31.9893,1444200.0],["2014-05-30",32.2808,32.2808,31.6271,31.6271,7370500.0],["2014-06-02",31.7507,32.5723,31.7419,32.5458,1904600.0],["2014-06-03",32.5105,32.5282,31.8126,31.9981,2560500.0],["2014-06-04",32.1306,32.5635,32.0069,32.5105,2226900.0],["2014-06-05",32.4928,32.5193,31.8566,31.9007,2341800.0],["2014-06-06",32.0598,32.2101,31.9273,32.1305,1935600.0],["2014-06-09",32.0421,32.3249,31.7417,32.21,1825900.0],["2014-06-10",32.051,32.3868,31.9803,32.1747,1142300.0],["2014-06-11",32.0952,32.157,31.6445,31.671,760800.0],["2014-06-12",31.4943,32.1217,31.4943,31.9184,2253400.0],["2014-06-13",31.9361,32.2631,31.8389,31.9449,1278300.0],["2014-06-16",31.9449,31.9449,31.3529,31.5208,1309200.0],["2014-06-17",31.5473,32.2719,31.5384,32.1482,1075400.0],["2014-06-18",32.0863,32.3603,31.5738,32.0863,922800.0],["2014-06-19",32.0952,32.21,31.7859,31.8742,590300.0],["2014-06-20",31.9096,32.0687,31.7859,31.8742,1102000.0],["2014-06-23",32.0952,32.3426,31.9184,32.2012,1152800.0],["2014-06-24",32.0686,32.5547,31.9803,32.1747,1229700.0],["2014-06-25",32.0952,32.3603,32.0156,32.3072,1138500.0],["2014-06-26",32.2896,32.3426,32.0333,32.2542,1247800.0],["2014-06-27",32.1659,32.2631,31.8212,32.0952,3607800.0],["2014-06-30",32.0952,32.3337,31.9538,32.1128,978300.0],["2014-07-01",32.1305,32.5547,32.0775,32.3249,1209500.0],["2014-07-02",32.3868,32.5635,32.1482,32.2454,980100.0],["2014-07-03",32.3956,33.0495,32.2277,33.023,989600.0],["2014-07-07",32.8375,32.8551,32.4398,32.537,778100.0],["2014-07-08",32.5017,32.59,31.8301,32.0598,790000.0],["2014-07-09",32.1128,32.4398,32.0863,32.3161,1332200.0],["2014-07-10",31.9096,32.2012,31.6975,32.0598,987600.0],["2014-07-11",31.9715,32.3779,31.8301,32.3514,505800.0],["2014-07-14",32.5635,32.7049,32.4751,32.6165,692000.0],["2014-07-15",32.5282,32.8021,32.2542,32.537,727100.0],["2014-07-16",32.6254,32.6607,32.2012,32.2542,673900.0],["2014-07-17",32.2542,32.4221,31.7417,31.8124,753300.0],["2014-07-18",31.8124,32.1924,31.7505,32.1393,467900.0],["2014-07-21",31.9803,32.6784,31.8566,32.5458,1170900.0],["2014-07-22",32.6165,32.6607,32.3956,32.5724,1003200.0],["2014-07-23",32.5635,32.7137,32.3337,32.7049,467600.0],["2014-07-24",32.7756,32.864,32.59,32.7933,1091500.0],["2014-07-25",32.7668,32.7844,32.5282,32.5989,929500.0],["2014-07-28",32.5458,32.7049,32.3426,32.5458,789500.0],["2014-07-29",32.5458,32.7579,32.431,32.7491,2302100.0],["2014-07-30",32.8816,33.1732,32.7314,33.1114,1341600.0],["2014-07-31",32.8021,32.9612,32.3956,32.7844,1341600.0],["2014-08-01",32.6165,33.0495,32.2984,32.5635,1171300.0],["2014-08-04",32.6784,32.7844,32.3249,32.7844,943500.0],["2014-08-05",32.5635,32.97,32.431,32.8021,1161400.0],["2014-08-06",33.1998,33.3323,31.5738,32.1482,3257300.0],["2014-08-07",32.3603,32.6696,31.7947,31.8919,1593300.0],["2014-08-08",31.8831,32.3072,31.671,32.2984,874900.0],["2014-08-11",32.4221,32.8905,32.2542,32.537,1176100.0],["2014-08-12",32.4486,32.7491,32.3514,32.6695,1239900.0],["2014-08-13",32.8551,33.4737,32.7933,33.0407,2045500.0],["2014-08-14",33.2174,33.6328,33.0495,33.4472,1540900.0],["2014-08-15",33.6062,33.8713,33.0937,33.5886,1518000.0],["2014-08-18",33.7918,34.0746,33.6328,34.0746,1005100.0],["2014-08-19",34.2602,34.3574,33.9862,34.2778,1010200.0],["2014-08-20",34.2602,34.4104,34.0746,34.1807,858700.0],["2014-08-21",34.375,34.375,33.8714,34.269,987800.0],["2014-08-22",34.2337,34.5164,34.1276,34.2955,689600.0],["2014-08-25",34.5341,34.7727,34.3485,34.4016,788800.0],["2014-08-26",34.3927,34.7197,34.3485,34.649,1586300.0],["2014-08-27",34.87,34.9849,34.6578,34.8258,916900.0],["2014-08-28",34.7639,34.7727,34.2954,34.3661,1837200.0],["2014-08-29",34.481,34.8434,34.1717,34.5517,1165200.0],["2014-09-02",34.8169,35.1086,34.6136,34.7993,1019300.0],["2014-09-03",34.8258,34.8965,34.5164,34.5164,11673900.0],["2014-09-04",34.5606,34.7816,34.3573,34.4457,3262700.0],["2014-09-05",34.3396,34.6755,34.1186,34.6048,1682200.0],["2014-09-08",34.6401,35.0025,34.4545,34.8965,2188800.0],["2014-09-09",34.8523,34.9142,34.375,34.4545,1988100.0],["2014-09-10",34.6136,34.7904,34.5429,34.7285,1700000.0],["2014-09-11",34.5606,34.8611,34.5076,34.7551,1588900.0],["2014-09-12",34.702,35.0291,34.702,34.9849,3147800.0],["2014-09-15",34.8523,34.9937,34.428,34.9672,1055000.0],["2014-09-16",34.8965,35.0291,34.7197,34.8611,1252700.0],["2014-09-17",35.0291,35.1793,34.7462,35.0026,1177400.0],["2014-09-18",35.0821,35.3561,35.0556,35.0821,1302700.0],["2014-09-19",35.3826,35.4268,34.8346,35.0909,3073100.0],["2014-09-22",34.9672,35.0291,34.3485,34.6225,1259600.0],["2014-09-23",34.5341,34.8523,34.0568,34.0833,1260000.0],["2014-09-24",34.0391,34.6843,34.0037,34.6136,1225700.0],["2014-09-25",34.481,34.4899,34.101,34.2777,1184700.0],["2014-09-26",34.4103,34.5429,34.1187,34.5164,926200.0],["2014-09-29",34.7727,34.8523,34.2954,34.4987,1727400.0],["2014-09-30",34.5606,34.7109,34.2689,34.5606,1328200.0],["2014-10-01",34.5252,34.6667,33.9153,34.1186,1669200.0],["2014-10-02",34.1275,34.4987,33.7562,34.1098,1708200.0],["2014-10-03",34.3661,34.7816,34.3308,34.596,1635000.0],["2014-10-06",34.7816,34.8788,34.2866,34.4457,1070600.0],["2014-10-07",34.3308,34.4634,33.9861,34.0214,1449000.0],["2014-10-08",34.0214,34.2247,33.6502,34.1186,1678400.0],["2014-10-09",34.0391,34.2601,33.0845,33.0845,2390800.0],["2014-10-10",33.1552,33.385,32.5276,32.5365,2238700.0],["2014-10-13",32.5807,32.8193,31.9973,32.0238,1447100.0],["2014-10-14",32.0768,32.3508,31.7586,31.9973,1903600.0],["2014-10-15",31.573,31.573,29.9997,31.2813,4276400.0],["2014-10-16",30.3002,31.2371,30.3002,31.1399,2040300.0],["2014-10-17",31.4227,31.9354,31.1841,31.741,1717600.0],["2014-10-20",31.5023,31.8382,31.3874,31.7852,1326100.0],["2014-10-21",32.5895,33.0314,32.2978,32.9784,1773800.0],["2014-10-22",33.0491,33.5176,32.9254,32.9961,1971000.0],["2014-10-23",33.3673,33.659,33.1817,33.2436,793800.0],["2014-10-24",33.3408,33.553,33.2347,33.4734,678100.0],["2014-10-27",33.385,33.7297,33.1464,33.6413,1288700.0],["2014-10-28",33.8446,34.4811,33.7209,34.3661,1421500.0],["2014-10-29",34.3396,34.5518,33.8977,34.1452,866400.0],["2014-10-30",34.1098,34.2954,33.7739,34.0568,1454300.0],["2014-10-31",34.6401,34.9318,34.4015,34.6932,1749800.0],["2014-11-03",34.7727,35.0379,34.5783,34.87,1294800.0],["2014-11-04",34.8611,35.0556,34.6048,34.8081,1394700.0],["2014-11-05",34.8169,35.1351,33.9861,34.6401,1917600.0],["2014-11-06",34.923,35.2589,34.6048,35.0291,2018500.0],["2014-11-07",35.1351,35.9748,35.0114,35.8069,2150600.0],["2014-11-10",35.7627,36.1074,35.4533,35.5771,1238900.0],["2014-11-11",35.6036,35.7097,35.3473,35.5948,1125500.0],["2014-11-12",35.4445,35.7008,35.2854,35.3473,1278400.0],["2014-11-13",34.6048,34.8611,34.5694,34.702,12982700.0],["2014-11-14",34.9141,35.524,34.8523,35.471,5675100.0],["2014-11-17",35.5771,36.0986,35.4003,36.0986,4367000.0],["2014-11-18",36.187,36.8499,36.187,36.7615,3996100.0],["2014-11-19",36.6908,37.0178,36.4522,36.6289,2369200.0],["2014-11-20",36.4963,36.8057,36.2489,36.788,1601300.0],["2014-11-21",37.1681,37.2742,36.6378,36.9118,2646800.0],["2014-11-24",36.9825,37.2565,36.6643,36.8588,1393800.0],["2014-11-25",36.8499,37.1505,35.7271,37.0886,2156100.0],["2014-11-26",37.0621,37.2124,36.8234,37.1063,776100.0],["2014-11-28",37.0886,37.1682,36.8411,37.0267,486500.0],["2014-12-01",36.8588,37.0444,36.3636,36.6731,1190100.0],["2014-12-02",36.7703,37.1859,36.5493,36.8764,1754200.0],["2014-12-03",36.903,37.1859,36.8145,36.9648,1141200.0],["2014-12-04",36.9737,37.0798,36.7969,37.0532,1293200.0],["2014-12-05",37.2389,37.566,37.177,37.3185,1446100.0],["2014-12-08",37.2035,37.5395,37.0975,37.2831,1725200.0],["2014-12-09",36.9206,37.3273,36.6289,37.3185,2126600.0],["2014-12-10",37.2478,37.4776,36.1249,36.2841,1971400.0],["2014-12-11",36.4697,36.7969,36.4167,36.5493,1606900.0],["2014-12-12",36.2045,36.3371,35.3469,35.4176,2007900.0],["2014-12-15",35.7713,36.0719,35.0375,35.3292,1826700.0],["2014-12-16",35.1347,35.7094,34.7899,35.5061,2407500.0],["2014-12-17",35.6564,36.4078,35.5856,36.3636,2630800.0],["2014-12-18",36.9914,37.1859,36.5139,37.1859,2039300.0],["2014-12-19",37.2566,37.6633,36.9649,37.513,1738200.0],["2014-12-22",37.5041,37.8313,37.2036,37.3715,1092800.0],["2014-12-23",37.5749,38.0081,37.4334,37.9374,1014000.0],["2014-12-24",37.9462,38.1672,37.7075,38.0169,373500.0],["2014-12-26",38.07,38.2556,37.9285,38.0788,482600.0],["2014-12-29",37.9727,38.3264,37.8843,37.9816,596200.0],["2014-12-30",37.8313,38.0081,37.6987,37.8932,597300.0],["2014-12-31",37.9904,37.9992,37.4599,37.4688,700000.0],["2015-01-02",37.6633,37.902,37.1947,37.4246,980000.0],["2015-01-05",36.7969,37.124,35.8509,36.0807,1867600.0],["2015-01-06",36.0365,36.0984,35.0286,35.2939,2438100.0],["2015-01-07",35.8862,35.9835,35.3558,35.6829,1695800.0],["2015-01-08",36.2841,36.5316,36.0896,36.3636,1402100.0],["2015-01-09",37.0356,37.1859,35.9216,35.9658,929400.0],["2015-01-12",35.9127,35.9481,35.1878,35.3646,1035800.0],["2015-01-13",35.7978,36.0807,35.3911,35.7182,2546900.0],["2015-01-14",35.2055,35.3027,34.4097,35.0375,2431700.0],["2015-01-15",35.0905,35.1966,33.9765,34.0561,2818600.0],["2015-01-16",33.9854,34.4893,33.8439,34.4009,1287400.0],["2015-01-20",34.4805,34.5866,33.8527,34.1003,1450200.0],["2015-01-21",33.9589,34.3832,33.8616,34.1976,1698600.0],["2015-01-22",34.4274,35.1082,34.1799,35.064,1480300.0],["2015-01-23",35.0463,35.0463,34.4716,34.6396,918000.0],["2015-01-26",34.6396,34.8695,34.4186,34.8341,913500.0],["2015-01-27",34.4186,35.0817,34.2152,34.8872,1259000.0],["2015-01-28",35.2762,35.2762,34.5247,34.5247,1545200.0],["2015-01-29",34.6219,34.9491,34.2506,34.9049,1203300.0],["2015-01-30",34.4805,34.9137,34.2241,34.4893,1964900.0],["2015-02-02",34.5158,35.0905,34.3655,35.0728,1289700.0],["2015-02-03",35.5237,35.7978,35.1082,35.5768,1883000.0],["2015-02-04",35.4618,35.7006,35.1436,35.1701,1213100.0],["2015-02-05",35.2497,35.6121,35.0286,35.5945,1644900.0],["2015-02-06",35.8862,36.9471,35.8155,36.3371,2565200.0],["2015-02-09",36.2664,36.4255,35.9746,36.3018,1521300.0],["2015-02-10",36.6377,36.8676,36.3636,36.7438,2625300.0],["2015-02-11",38.8922,38.9187,37.3981,37.5218,3588100.0],["2015-02-12",38.2026,38.512,37.7871,38.0611,2043200.0],["2015-02-13",38.0965,38.4236,38.0523,38.1849,1511600.0],["2015-02-17",38.291,38.5209,37.9108,38.1319,2043700.0],["2015-02-18",38.1849,38.8126,38.1053,38.5032,3157500.0],["2015-02-19",38.3264,38.5474,38.0611,38.3883,1080400.0],["2015-02-20",38.3617,38.8922,37.9462,38.8657,1159800.0],["2015-02-23",38.8126,38.8126,38.2999,38.5828,637400.0],["2015-02-24",39.2812,39.3343,38.0611,38.5474,1493400.0],["2015-02-25",38.4324,38.6181,38.291,38.4501,560600.0],["2015-02-26",38.4678,38.8039,38.4059,38.6005,857900.0],["2015-02-27",38.6624,39.1399,38.4767,39.078,1853800.0],["2015-03-02",39.078,39.3521,38.9896,39.1222,1321700.0],["2015-03-03",39.0603,39.6174,38.9011,38.9807,2115200.0],["2015-03-04",39.5378,39.5378,38.9896,39.1753,14141500.0],["2015-03-05",39.3433,39.3521,38.9719,39.0072,4567200.0],["2015-03-06",39.0868,39.3521,38.963,39.1045,4816300.0],["2015-03-09",39.4229,39.5909,39.0072,39.5201,2270500.0],["2015-03-10",38.8215,39.0603,38.3263,38.3263,4316500.0],["2015-03-11",38.459,38.963,38.1848,38.9188,3089700.0],["2015-03-12",39.1134,39.7501,39.0603,39.7324,3236300.0],["2015-03-13",39.5732,39.6351,38.9896,39.4759,3237900.0],["2015-03-16",39.697,39.7678,39.3964,39.7235,1907800.0],["2015-03-17",39.3698,39.7501,39.1576,39.2902,2445400.0],["2015-03-18",39.1222,39.5113,39.0072,39.246,2200400.0],["2015-03-19",39.131,39.2814,38.7066,39.1045,1874100.0],["2015-03-20",39.2725,39.6263,39.0603,39.2195,2675800.0],["2015-03-23",39.246,39.5202,39.1399,39.2372,1754200.0],["2015-03-24",39.2549,39.414,38.6624,38.7243,2254600.0],["2015-03-25",38.8746,38.9984,38.1406,38.176,4049200.0],["2015-03-26",38.1052,38.3263,37.7603,38.2113,2057400.0],["2015-03-27",38.1141,38.3087,37.9726,38.2998,1869300.0],["2015-03-30",38.4678,38.9188,38.0522,38.2821,3598100.0],["2015-03-31",38.1583,38.2291,37.893,38.1229,2957500.0],["2015-04-01",38.1848,39.0161,38.1141,38.9188,4728500.0],["2015-04-02",38.91,39.2106,38.6712,38.8834,1955900.0],["2015-04-06",38.4059,38.9188,38.2379,38.7596,2379800.0],["2015-04-07",38.795,38.9453,38.5739,38.7862,1647100.0],["2015-04-08",38.8569,39.2549,38.8215,39.1134,1411600.0],["2015-04-09",39.0161,39.5467,39.0161,39.3964,1811200.0],["2015-04-10",39.4406,39.4671,38.1937,38.7596,5298900.0],["2015-04-13",38.7508,39.4406,38.7331,39.0868,2497400.0],["2015-04-14",39.2283,39.2372,38.0964,38.3086,4249500.0],["2015-04-15",38.3263,38.6358,38.0964,38.4236,2624700.0],["2015-04-16",38.4324,38.6801,38.2556,38.5562,1277400.0],["2015-04-17",37.9461,38.1229,37.6985,37.9638,2065400.0],["2015-04-20",38.1141,38.2998,37.9018,37.9018,1503600.0],["2015-04-21",37.9638,37.9638,37.4243,37.6631,1451400.0],["2015-04-22",37.6454,38.1318,37.3713,38.0345,1444700.0],["2015-04-23",37.9284,38.1318,37.7957,38.0168,1281100.0],["2015-04-24",37.9903,38.0168,37.5923,37.8488,714100.0],["2015-04-27",37.9107,38.1229,37.4155,37.442,904600.0],["2015-04-28",37.442,37.9107,37.2475,37.9107,1362500.0],["2015-04-29",37.9195,38.176,37.7869,37.9107,1695200.0],["2015-04-30",37.7427,37.8576,37.0706,37.442,2895600.0],["2015-05-01",37.6896,37.9726,37.557,37.7604,1698900.0],["2015-05-04",37.7869,38.2113,37.6984,38.0433,1118400.0],["2015-05-05",37.893,38.2202,37.7427,37.7869,1173700.0],["2015-05-06",37.7957,38.5562,37.6366,38.0787,2172500.0],["2015-05-07",38.4148,39.0426,38.1318,38.8658,2322500.0],["2015-05-08",38.9719,39.361,38.7066,39.0161,1816000.0],["2015-05-11",39.078,40.0331,38.9365,39.9358,2116400.0],["2015-05-12",39.8562,39.8562,39.3963,39.4317,1743300.0],["2015-05-13",39.3698,39.6528,39.2283,39.6174,1654900.0],["2015-05-14",39.7412,39.8473,39.582,39.7501,1299200.0],["2015-05-15",40.095,40.095,39.3787,39.6263,1484000.0],["2015-05-18",39.5467,40.2365,39.4759,40.148,2151100.0],["2015-05-19",40.095,40.3249,39.8474,40.0684,2097200.0],["2015-05-20",40.1392,40.484,39.9092,40.3956,1790700.0],["2015-05-21",40.3956,40.599,40.2276,40.4929,2162500.0],["2015-05-22",40.5194,40.8466,40.4664,40.714,1764100.0],["2015-05-26",40.6344,40.714,40.3691,40.4752,2824000.0],["2015-05-27",40.5991,40.6698,40.3249,40.3779,1540700.0],["2015-05-28",40.3514,40.5637,40.2541,40.3514,1135900.0],["2015-05-29",40.3072,40.3514,39.8737,40.0772,1752700.0],["2015-06-01",40.2187,40.4045,39.9534,40.1037,1054000.0],["2015-06-02",39.9799,40.9528,39.9799,40.4752,1948800.0],["2015-06-03",40.8644,41.5455,40.7759,41.404,4004800.0],["2015-06-04",41.0325,41.3863,40.9263,41.0855,2661000.0],["2015-06-05",41.3597,41.7578,41.0767,41.2005,3108300.0],["2015-06-08",41.2359,41.5101,41.059,41.0944,1726500.0],["2015-06-09",41.1032,41.1121,40.7671,41.0236,1797800.0],["2015-06-10",41.1917,41.7931,41.1917,41.6074,1623300.0],["2015-06-11",41.7843,41.8904,41.5455,41.7578,1715200.0],["2015-06-12",41.5897,41.7931,41.4393,41.7666,1021900.0],["2015-06-15",41.342,41.7047,41.1386,41.5278,1727900.0],["2015-06-16",41.5366,41.8285,41.4659,41.6958,1690800.0],["2015-06-17",41.8374,42.0673,41.5985,41.7754,2237300.0],["2015-06-18",41.8551,42.2354,41.8108,42.1116,1693500.0],["2015-06-19",42.032,42.2708,41.9081,41.9258,2135400.0],["2015-06-22",42.3681,42.5892,42.0497,42.3592,1767700.0],["2015-06-23",42.5008,42.7219,42.3858,42.5804,1466400.0],["2015-06-24",42.4034,42.5715,42.1912,42.2796,1300100.0],["2015-06-25",42.4565,42.4654,42.0231,42.032,1895500.0],["2015-06-26",42.2354,42.5184,42.0231,42.2885,5946700.0],["2015-06-29",41.8285,41.97,40.829,40.8556,2314000.0],["2015-06-30",41.289,41.5455,40.9086,41.1032,2012200.0],["2015-07-01",41.7224,42.0231,41.5366,41.8108,2150900.0],["2015-07-02",41.687,41.917,41.342,41.5455,1188900.0],["2015-07-06",41.0413,41.4482,40.9705,41.2978,1536700.0],["2015-07-07",41.1563,41.1563,39.7234,40.9794,2642900.0],["2015-07-08",40.5194,41.059,39.7145,39.8649,2251500.0],["2015-07-09",40.4133,41.404,40.0684,40.2099,1644000.0],["2015-07-10",40.4221,40.8644,40.4221,40.6786,1583200.0],["2015-07-13",41.0767,41.2536,40.9971,41.2359,1285100.0],["2015-07-14",41.1828,41.5455,41.0148,41.4924,1288100.0],["2015-07-15",41.4393,41.7754,41.2713,41.7754,1513100.0],["2015-07-16",42.0939,42.4565,41.8816,42.3415,2550100.0],["2015-07-17",42.2973,42.3327,41.9877,42.2708,965400.0],["2015-07-20",42.3681,42.5273,42.1027,42.1381,2754600.0],["2015-07-21",42.2177,42.315,41.6958,41.7047,1477800.0],["2015-07-22",41.6162,41.9435,41.5809,41.7047,1585200.0],["2015-07-23",41.7489,41.917,41.2624,41.4128,1553800.0],["2015-07-24",41.4128,41.4924,41.0413,41.1563,1321400.0],["2015-07-27",40.6344,40.8998,40.5194,40.8732,1885200.0],["2015-07-28",41.2536,41.4039,40.8113,41.1121,1161900.0],["2015-07-29",41.0678,41.6339,41.0502,41.5985,1567500.0],["2015-07-30",41.6516,41.9347,41.4039,41.7754,1996500.0],["2015-07-31",41.6958,41.9966,41.4659,41.5278,1495000.0],["2015-08-03",41.7047,41.8462,41.2536,41.3332,1597900.0],["2015-08-04",41.4393,41.6516,41.1386,41.174,1874600.0],["2015-08-05",39.1219,40.661,39.1219,40.0595,3066100.0],["2015-08-06",40.2364,40.4133,39.7764,40.1126,2299800.0],["2015-08-07",39.9445,40.148,39.3165,39.9003,2401200.0],["2015-08-10",40.1214,40.4399,40.0153,40.3779,2153600.0],["2015-08-11",39.7765,40.0418,39.3342,39.5642,1909700.0],["2015-08-12",39.0688,39.1927,38.4585,39.0777,1529200.0],["2015-08-13",39.2457,39.6792,39.0069,39.6261,1490500.0],["2015-08-14",39.6526,39.9445,39.4846,39.8472,1484300.0],["2015-08-17",39.5465,39.8384,39.2369,39.803,1552900.0],["2015-08-18",39.7941,40.0683,39.6615,39.8207,1340100.0],["2015-08-19",39.6615,39.7411,39.0954,39.4934,3036000.0],["2015-08-20",39.0865,39.2015,38.5116,38.5116,3248400.0],["2015-08-21",38.1136,38.3435,37.2644,37.3352,2429900.0],["2015-08-24",34.6728,36.6011,32.6915,35.5396,2336300.0],["2015-08-25",35.9111,37.6182,35.062,35.0709,2668600.0],["2015-08-26",36.1057,36.6011,35.46,36.4772,3607300.0],["2015-08-27",36.9904,38.1228,36.6365,37.7866,2467800.0],["2015-08-28",37.53,38.2644,37.3,37.9901,1821400.0],["2015-08-31",38.4148,39.9454,37.6982,38.114,2630100.0],["2015-09-01",37.2381,37.5566,36.4861,36.6542,3099000.0],["2015-09-02",36.9373,37.2204,36.5657,37.0877,2692000.0],["2015-09-03",37.2823,37.7424,37.0169,37.1762,2038900.0],["2015-09-04",36.7515,36.9992,36.3357,36.663,2124200.0],["2015-09-08",37.3089,37.5123,36.8046,37.3177,2762200.0],["2015-09-09",37.4239,37.7689,36.6188,36.7073,1922500.0],["2015-09-10",36.4949,37.3797,36.3357,37.0788,2732900.0],["2015-09-11",36.8576,37.7158,36.7426,37.6539,2986800.0],["2015-09-14",37.6539,37.8751,37.477,37.6539,2176800.0],["2015-09-15",37.8397,38.1494,37.6362,37.9901,1766500.0],["2015-09-16",37.9282,38.1847,37.8397,38.0255,1499300.0],["2015-09-17",37.9636,38.0432,36.6896,36.8754,2364300.0],["2015-09-18",36.2207,36.3622,35.7341,35.911,2621100.0],["2015-09-21",36.2561,36.4772,35.6898,35.9376,1562400.0],["2015-09-22",35.4244,35.6279,35.0086,35.3802,1473200.0],["2015-09-23",35.3802,35.7075,35.1678,35.4067,1060000.0],["2015-09-24",35.0174,35.6987,34.7166,35.1236,1181300.0],["2015-09-25",35.6456,35.8048,34.9113,35.2032,1713000.0],["2015-09-28",34.9644,35.044,33.8231,33.8408,2248800.0],["2015-09-29",33.9292,34.1946,33.3807,33.9558,1920500.0],["2015-09-30",34.407,34.6281,34.0885,34.3008,2459800.0],["2015-10-01",34.3804,34.7166,33.3718,34.5043,1815600.0],["2015-10-02",33.8407,34.7697,33.4338,34.4778,1654200.0],["2015-10-05",34.6901,35.1944,34.5751,34.9909,1539400.0],["2015-10-06",34.867,35.2386,34.8228,35.097,1259000.0],["2015-10-07",35.3625,35.681,35.1148,35.3625,1620300.0],["2015-10-08",35.1678,35.6898,35.0971,35.5394,1651400.0],["2015-10-09",35.5837,35.8225,35.3271,35.5217,1567700.0],["2015-10-12",35.4509,35.6544,35.2563,35.2917,1120400.0],["2015-10-13",35.2121,35.3271,34.7078,34.7609,2001600.0],["2015-10-14",34.6901,35.6279,34.23,34.345,1859700.0],["2015-10-15",34.5485,35.4156,34.2477,34.7343,2622700.0],["2015-10-16",34.9555,35.0617,34.6724,34.8936,1284700.0],["2015-10-19",34.752,35.4952,34.7343,35.2032,1625000.0],["2015-10-20",35.2298,36.3357,35.2298,35.6102,1754400.0],["2015-10-21",35.7783,35.8314,35.159,35.2032,1466400.0],["2015-10-22",35.3979,36.2649,35.3271,35.4686,1967900.0],["2015-10-23",35.8756,36.2472,35.6456,35.8048,1795800.0],["2015-10-26",35.7341,35.8845,35.566,35.7606,1838000.0],["2015-10-27",35.4686,36.0703,35.1767,35.2563,1561000.0],["2015-10-28",35.3448,36.0879,35.3005,35.9287,2603200.0],["2015-10-29",35.9641,36.256,35.7871,35.8933,1652200.0],["2015-10-30",35.9287,36.1499,35.6633,35.8933,1732100.0],["2015-11-02",35.9641,36.433,35.8845,36.2472,1979900.0],["2015-11-03",36.2118,36.5215,35.9199,35.9995,2577200.0],["2015-11-04",35.389,36.318,34.5043,34.9732,4036400.0],["2015-11-05",35.0882,35.451,34.8759,35.4156,2183100.0],["2015-11-06",36.141,37.1939,36.0968,37.0788,3037200.0],["2015-11-09",37.0434,37.3089,36.5303,36.7338,2277500.0],["2015-11-10",36.5922,36.9107,36.3888,36.8134,1510700.0],["2015-11-11",37.5212,37.5566,36.955,36.9815,1550600.0],["2015-11-12",36.5303,36.7603,36.0437,36.0614,1943700.0],["2015-11-13",35.8756,36.2826,35.6721,36.1587,1411500.0],["2015-11-16",36.0172,36.4419,35.7164,36.3445,1428000.0],["2015-11-17",36.4949,36.8488,36.3711,36.4684,1465300.0],["2015-11-18",36.5834,37.1408,36.4595,37.1054,1483100.0],["2015-11-19",37.0169,37.0877,36.6099,36.8046,1249400.0],["2015-11-20",36.9284,37.0877,36.778,36.8311,1181200.0],["2015-11-23",36.6276,36.9107,36.3622,36.3976,1339600.0],["2015-11-24",36.0613,36.4772,35.9994,36.1852,1345900.0],["2015-11-25",36.2737,36.4684,35.9197,36.1144,970000.0],["2015-11-27",36.1056,36.2029,35.8932,35.9817,545500.0],["2015-11-30",36.0082,36.2206,35.7782,36.0171,1416500.0],["2015-12-01",36.2206,36.3888,36.0525,36.1587,1287500.0],["2015-12-02",36.3711,36.3711,35.7958,35.8401,1046500.0],["2015-12-03",36.0613,36.1764,35.0702,35.256,2109700.0],["2015-12-04",35.2206,35.8312,35.2029,35.6985,2860300.0],["2015-12-07",35.6277,35.8489,35.2649,35.3976,1388800.0],["2015-12-08",34.9552,35.6366,34.203,34.3268,2705800.0],["2015-12-09",34.1764,34.5746,33.3269,33.5215,2218700.0],["2015-12-10",33.5746,34.5746,33.2738,34.2383,2265400.0],["2015-12-11",33.7074,33.8844,32.8047,32.8667,2886000.0],["2015-12-14",32.9552,33.2118,32.203,32.5924,2308200.0],["2015-12-15",32.9552,33.0968,32.7605,32.8755,2251800.0],["2015-12-16",33.0437,33.4242,32.7605,33.2738,2077800.0],["2015-12-17",33.3977,33.4596,32.3446,32.4862,1852500.0],["2015-12-18",32.0968,32.2384,31.6543,31.8933,4653500.0],["2015-12-21",32.1056,32.5304,32.0083,32.2295,1678500.0],["2015-12-22",32.4596,32.9994,32.1764,32.8667,2192100.0],["2015-12-23",32.9906,33.4331,32.849,33.4331,1242400.0],["2015-12-24",33.3888,33.4773,33.1145,33.1322,456800.0],["2015-12-28",33.0171,33.1233,32.5216,32.9552,1388700.0],["2015-12-29",33.1587,33.4419,33.1587,33.2738,799300.0],["2015-12-30",33.2118,33.318,32.9729,32.9817,880000.0],["2015-12-31",32.8136,33.1764,32.6632,32.6632,977200.0],["2016-01-04",31.9287,32.3534,31.6543,32.318,1729000.0],["2016-01-05",32.4331,32.7605,31.7871,31.8402,2432600.0],["2016-01-06",31.3446,31.38,30.4685,30.6012,2382200.0],["2016-01-07",29.6809,30.2119,29.2915,29.3623,3090000.0],["2016-01-08",29.5216,29.8225,28.5924,28.6455,3020600.0],["2016-01-11",28.8314,29.0438,28.0261,28.5305,2326600.0],["2016-01-12",28.7871,28.9553,28.3004,28.4685,3221200.0],["2016-01-13",28.796,29.1234,27.3447,27.4243,2764000.0],["2016-01-14",27.504,27.8491,26.9641,27.6101,3011200.0],["2016-01-15",27.0084,27.2031,26.1234,26.7606,3914800.0],["2016-01-19",27.1677,27.1765,26.3889,26.6987,3822800.0],["2016-01-20",26.5305,26.9287,25.7606,26.3358,3767500.0],["2016-01-21",26.327,26.7429,26.088,26.4686,2822200.0],["2016-01-22",26.9553,27.1057,26.327,26.796,3144900.0],["2016-01-25",26.796,26.8314,26.3801,26.4066,3591800.0],["2016-01-26",26.6721,27.1323,26.442,26.7871,2239200.0],["2016-01-27",26.6544,27.2208,26.1588,26.6633,2994900.0],["2016-01-28",26.973,27.1146,26.5571,26.7606,2380400.0],["2016-01-29",26.8403,27.1411,26.5128,27.0615,3266900.0],["2016-02-01",26.7872,26.9022,26.5128,26.6633,3442500.0],["2016-02-02",26.3535,26.3535,25.6279,25.8491,3900800.0],["2016-02-03",26.1057,26.1677,25.1677,25.7695,2514300.0],["2016-02-04",25.7606,26.5482,25.6987,26.1677,1962700.0],["2016-02-05",26.088,26.442,25.5482,25.6013,2826900.0],["2016-02-08",25.0615,25.2031,23.9642,24.1146,3532900.0],["2016-02-09",23.5748,23.8491,23.1146,23.6545,4600400.0],["2016-02-10",24.8403,25.3801,23.6102,24.1235,3309300.0],["2016-02-11",23.6279,23.9111,22.7872,22.9908,4086300.0],["2016-02-12",22.9819,23.9376,22.8846,23.5394,3972800.0],["2016-02-16",23.973,24.973,23.9022,24.9288,3516300.0],["2016-02-17",25.2916,26.2031,25.2916,25.8757,3177900.0],["2016-02-18",25.9111,26.0969,25.4332,25.4509,3234100.0],["2016-02-19",25.1854,25.681,25.0527,25.6013,2218600.0],["2016-02-22",25.6013,26.2473,25.5394,25.6544,2254900.0],["2016-02-23",25.5836,25.9376,25.0084,25.3358,2567800.0],["2016-02-24",24.7958,25.6014,24.5214,25.4952,2387700.0],["2016-02-25",25.4952,26.0175,25.265,26.0175,1819300.0],["2016-02-26",26.2388,26.8142,26.1768,26.3539,1818300.0],["2016-02-29",26.3273,26.469,25.9732,25.9909,2307300.0],["2016-03-01",26.1414,27.0621,26.0706,26.8496,2005300.0],["2016-03-02",26.947,27.425,26.8585,27.0709,1940800.0],["2016-03-03",26.9824,27.4693,26.77,27.3542,1780000.0],["2016-03-04",27.549,27.8765,27.2303,27.487,2918400.0],["2016-03-07",27.3631,27.9473,27.2745,27.7526,2197000.0],["2016-03-08",27.3631,27.6375,26.0795,26.5752,3560300.0],["2016-03-09",26.8054,26.9204,26.0263,26.0972,2539300.0],["2016-03-10",26.3096,26.5752,25.805,26.1591,2559300.0],["2016-03-11",26.5575,27.9119,26.5309,27.7791,2774900.0],["2016-03-14",27.6641,28.2483,27.4959,28.0624,2668800.0],["2016-03-15",27.7703,27.7703,27.1595,27.4073,1422300.0],["2016-03-16",27.2303,27.6729,27.0709,27.5136,1681600.0],["2016-03-17",27.5047,27.9031,27.0355,27.6818,1287100.0],["2016-03-18",27.85,28.1952,27.6286,27.8057,2595800.0],["2016-03-21",27.8057,28.1598,27.4781,27.6906,1436100.0],["2016-03-22",27.6109,27.7526,27.2126,27.425,1511600.0],["2016-03-23",27.425,27.4782,26.9204,27.0621,1592300.0],["2016-03-24",26.7434,26.9293,26.044,26.3893,2550900.0],["2016-03-28",26.5398,26.9736,26.3185,26.9559,1545600.0],["2016-03-29",26.7788,26.8585,26.2477,26.5486,2681200.0],["2016-03-30",26.646,27.5755,26.646,27.0267,1969400.0],["2016-03-31",26.9027,26.9736,26.2388,26.3539,2939000.0],["2016-04-01",26.2565,27.0001,25.8316,26.9736,1786200.0],["2016-04-04",26.9027,27.31,26.7257,26.8142,1700500.0],["2016-04-05",26.6549,26.8673,26.1768,26.3539,2565100.0],["2016-04-06",26.407,26.8585,26.3273,26.5663,2038900.0],["2016-04-07",26.2388,26.4424,25.6811,25.8493,1639700.0],["2016-04-08",26.0883,26.3804,25.7873,25.8936,1040600.0],["2016-04-11",26.1149,26.4955,25.9378,26.2388,1579700.0],["2016-04-12",26.4424,27.0975,26.345,26.9647,2100500.0],["2016-04-13",27.0886,27.9739,27.0886,27.9119,1710900.0],["2016-04-14",27.9739,28.3103,27.7437,28.0801,1396200.0],["2016-04-15",28.0093,28.1864,27.487,27.9827,1802900.0],["2016-04-18",27.8145,28.1509,27.5844,28.0978,1384800.0],["2016-04-19",28.1775,28.4342,27.9916,28.1863,1714700.0],["2016-04-20",28.2129,28.9831,28.1598,28.7972,1293200.0],["2016-04-21",29.0008,29.4965,28.8414,28.8946,1572300.0],["2016-04-22",28.9388,29.4434,28.8503,29.1424,1498900.0],["2016-04-25",28.9831,29.1513,28.4785,28.9034,1496700.0],["2016-04-26",29.0362,29.4169,28.8857,29.3283,1643400.0],["2016-04-27",29.2841,29.5762,28.9742,29.3283,1605900.0],["2016-04-28",29.0185,29.2486,28.5581,28.6732,1208500.0],["2016-04-29",28.5139,28.7972,28.0093,28.7441,3226200.0],["2016-05-02",28.8414,28.9831,28.4342,28.9388,1528900.0],["2016-05-03",28.4254,28.4431,27.8323,28.3368,2804100.0],["2016-05-04",27.5578,27.7437,26.345,26.4336,4212000.0],["2016-05-05",26.3273,26.4867,26.0263,26.1857,2471400.0],["2016-05-06",25.9644,26.7257,25.7873,26.7257,1754500.0],["2016-05-09",26.5929,26.9027,26.4778,26.708,1558100.0],["2016-05-10",26.8319,27.6109,26.8142,27.4516,1557700.0],["2016-05-11",27.3454,27.6995,27.0178,27.0355,1797300.0],["2016-05-12",27.3011,27.5136,26.708,27.0267,2000900.0],["2016-05-13",26.8673,27.3985,26.6637,26.8231,2866000.0],["2016-05-16",26.9116,27.3188,26.8762,27.1418,2498400.0],["2016-05-17",27.1329,27.5932,26.9647,27.2834,3495600.0],["2016-05-18",27.4339,28.9654,27.2568,28.8149,2836700.0],["2016-05-19",28.5493,28.8945,27.8765,28.1686,2365100.0],["2016-05-20",28.3545,28.9742,28.3457,28.7087,1543700.0],["2016-05-23",28.6644,28.9565,28.4785,28.6909,1614700.0],["2016-05-24",28.9831,29.3106,28.9123,28.9919,1950000.0],["2016-05-25",29.2221,29.7178,29.1867,29.3018,1901900.0],["2016-05-26",29.3549,29.8774,28.9918,29.1247,1657000.0],["2016-05-27",29.2398,29.5143,28.9299,29.4612,888300.0],["2016-05-31",29.6825,29.718,28.8679,29.0981,2088800.0],["2016-06-01",28.8059,28.983,28.5048,28.8413,2217900.0],["2016-06-02",28.6819,28.859,27.0791,28.7439,1253400.0],["2016-06-03",28.3985,28.3985,27.5307,27.9292,1615300.0],["2016-06-06",28.0355,28.3277,27.7433,28.1683,1433100.0],["2016-06-07",28.2569,28.2569,27.9823,28.0355,1157400.0],["2016-06-08",28.0178,28.3366,28.0001,28.0798,1003600.0],["2016-06-09",27.8318,27.9292,27.3359,27.3979,1650100.0],["2016-06-10",26.9109,27.088,26.778,26.8843,1907800.0],["2016-06-13",26.6275,26.9374,26.3353,26.3441,1233200.0],["2016-06-14",26.1759,26.4504,25.4321,25.6711,1387800.0],["2016-06-15",25.7863,26.0076,25.6269,25.6269,1799400.0],["2016-06-16",25.3789,25.4232,24.6705,25.3169,1941300.0],["2016-06-17",25.3081,25.6357,25.2284,25.3346,2347600.0],["2016-06-20",25.8482,26.167,25.3966,25.4586,1576700.0],["2016-06-21",25.4763,25.6446,25.1221,25.4409,1574900.0],["2016-06-22",25.4409,25.6357,25.2638,25.2904,2236500.0],["2016-06-23",25.7331,26.0785,25.5029,25.8925,2980300.0],["2016-06-24",24.4934,24.6705,23.3777,23.4042,8757200.0],["2016-06-27",22.9792,23.0234,20.8185,20.9336,6009900.0],["2016-06-28",21.3675,21.3852,20.6857,20.7034,6730200.0],["2016-06-29",21.031,21.9608,20.4112,21.7837,6216500.0],["2016-06-30",22.0051,22.0317,21.4915,21.9254,3797600.0],["2016-07-01",21.7129,22.1379,21.5889,21.7572,2950500.0],["2016-07-05",21.4384,21.4384,20.7211,20.7831,2746900.0],["2016-07-06",20.6237,20.9248,20.1455,20.8628,3154200.0],["2016-07-07",20.7654,21.3233,20.6857,20.8982,2794600.0],["2016-07-08",21.2436,21.5535,21.0487,21.3675,2321900.0],["2016-07-11",21.6598,21.828,21.4738,21.5358,1856300.0],["2016-07-12",21.89,22.5541,21.89,22.2619,2533700.0],["2016-07-13",22.2619,22.3947,21.6509,22.1468,2952400.0],["2016-07-14",22.8286,22.8286,22.3505,22.4036,3708500.0],["2016-07-15",22.2619,22.5364,22.1556,22.3062,2372000.0],["2016-07-18",22.2796,22.5364,22.0405,22.4124,1771900.0],["2016-07-19",22.3416,22.5807,22.2353,22.4921,2099200.0],["2016-07-20",22.625,22.8641,22.377,22.7312,2421200.0],["2016-07-21",22.8109,22.9615,22.6427,22.687,1761700.0],["2016-07-22",22.7489,22.8375,22.5718,22.7135,1884300.0],["2016-07-25",22.6338,22.8729,22.5895,22.6781,2770300.0],["2016-07-26",22.5807,22.8906,22.5807,22.8021,1382600.0],["2016-07-27",22.8463,23.0146,22.5187,22.6073,2517400.0],["2016-07-28",22.5984,22.6604,22.3239,22.4921,1704200.0],["2016-07-29",22.1379,22.7312,22.014,22.6958,2011200.0],["2016-08-01",22.7844,22.8906,22.5541,22.6515,2210800.0],["2016-08-02",22.6604,22.8641,22.0671,22.2353,2390200.0],["2016-08-03",24.1303,24.7059,23.5636,24.4049,4767100.0],["2016-08-04",24.2632,24.4934,23.9001,24.1303,2217300.0],["2016-08-05",24.4403,24.8919,24.3429,24.7414,2672900.0],["2016-08-08",24.8299,25.0159,24.6882,24.8033,1660800.0],["2016-08-09",24.8388,24.9362,24.52,24.5288,1540100.0],["2016-08-10",24.4934,24.6262,24.1746,24.3074,1599500.0],["2016-08-11",24.3517,24.5288,24.1303,24.3694,1594600.0],["2016-08-12",24.0861,24.3074,23.9798,24.1392,1138800.0],["2016-08-15",24.3252,24.7679,24.3252,24.7236,1027000.0],["2016-08-16",24.7148,25.4852,24.5288,25.4763,2672000.0],["2016-08-17",25.3966,25.4763,25.1753,25.3524,3205700.0],["2016-08-18",25.3347,25.4321,25.2018,25.2461,1953200.0],["2016-08-19",25.1664,25.2195,24.9185,25.0159,1610800.0],["2016-08-22",24.9185,25.1575,24.6085,24.9185,2069000.0],["2016-08-23",24.9716,25.3701,24.9716,25.2018,1089600.0],["2016-08-24",25.2372,25.4498,24.9804,25.069,1389200.0],["2016-08-25",25.0424,25.3258,24.883,25.0956,1453200.0],["2016-08-26",25.193,25.6357,25.0247,25.131,1815500.0],["2016-08-29",25.2107,25.5385,25.1664,25.4587,1172200.0],["2016-08-30",25.4587,26.0345,25.3613,25.9725,1388800.0],["2016-08-31",25.9902,26.1497,25.5473,25.9016,2318200.0],["2016-09-01",26.0257,26.2383,25.131,25.4765,2026500.0],["2016-09-02",25.5385,25.9017,25.3967,25.6979,1441600.0],["2016-09-06",25.6802,25.6802,25.0778,25.2461,1606800.0],["2016-09-07",25.1841,25.4853,25.1221,25.4587,1416800.0],["2016-09-08",25.5385,25.7688,25.3967,25.5739,1314200.0],["2016-09-09",25.5385,26.1408,25.4233,25.8574,2056700.0],["2016-09-12",25.6093,26.1763,25.2196,26.1054,2250400.0],["2016-09-13",25.6625,25.9459,25.3524,25.8308,1695100.0],["2016-09-14",25.8219,25.8308,25.3436,25.5385,1743400.0],["2016-09-15",25.4765,26.1763,25.4765,26.0877,1900300.0],["2016-09-16",25.8219,25.9725,25.5296,25.7068,2353000.0],["2016-09-19",25.8839,26.1408,25.6093,25.7688,1318800.0],["2016-09-20",25.9459,25.9459,25.4765,25.5385,999500.0],["2016-09-21",25.7245,26.2028,25.5562,25.7954,1829300.0],["2016-09-22",25.8574,26.0788,25.7068,25.7245,1136500.0],["2016-09-23",25.4853,25.9902,25.441,25.5385,1580600.0],["2016-09-26",25.2461,25.4144,24.9981,25.0955,1387100.0],["2016-09-27",24.8741,25.255,24.5641,25.1664,1484600.0],["2016-09-28",25.3436,25.627,24.945,25.4676,1437000.0],["2016-09-29",25.4676,25.7422,24.9538,25.0778,1766700.0],["2016-09-30",25.0335,25.6713,25.0335,25.5296,1599400.0],["2016-10-03",25.4056,25.8042,25.3613,25.5828,1640200.0],["2016-10-04",25.7422,25.8308,25.4676,25.5916,3091000.0],["2016-10-05",25.8485,27.0267,25.8485,26.8495,3034000.0],["2016-10-06",26.9912,27.4607,26.7432,26.8052,1883900.0],["2016-10-07",26.8938,27.381,26.7343,27.2304,2374300.0],["2016-10-10",27.567,27.567,27.257,27.3721,975700.0],["2016-10-11",27.3544,27.567,27.1684,27.3721,1672300.0],["2016-10-12",27.4253,27.6467,27.1064,27.381,1236500.0],["2016-10-13",26.9647,27.0001,26.0877,26.5572,3391900.0],["2016-10-14",26.9735,27.3101,26.7343,26.8141,1119300.0],["2016-10-17",26.9026,26.9381,26.6192,26.7166,1340500.0],["2016-10-18",27.1064,27.1064,26.7166,26.7609,866300.0],["2016-10-19",26.8495,27.2924,26.7166,27.2393,1352800.0],["2016-10-20",27.1772,27.319,26.7963,27.195,1125800.0],["2016-10-21",26.9646,27.2215,26.7875,27.133,929300.0],["2016-10-24",27.2836,27.3101,27.0621,27.1773,1296900.0],["2016-10-25",27.1241,27.2393,26.7609,26.8406,1181400.0],["2016-10-26",26.69,27.2747,26.566,27.1418,805200.0],["2016-10-27",27.3013,27.753,27.0887,27.505,1547600.0],["2016-10-28",27.5582,27.6024,26.9292,27.1684,1043700.0],["2016-10-31",27.2924,27.5139,27.0444,27.0621,1742700.0],["2016-11-01",27.1861,27.3013,26.6103,26.9115,2732600.0],["2016-11-02",27.195,27.5227,25.6536,26.9204,3858500.0],["2016-11-03",26.9469,27.5316,26.5837,26.6369,2847800.0],["2016-11-04",26.6723,26.9292,26.3977,26.4863,3012900.0],["2016-11-07",27.1152,27.7353,27.0887,27.4518,2270200.0],["2016-11-08",27.2747,27.8771,26.9292,27.7708,1337800.0],["2016-11-09",28.0188,30.4194,27.6999,30.0208,3699000.0],["2016-11-10",30.694,33.3869,30.5523,31.695,3899200.0],["2016-11-11",31.3318,32.4036,31.2521,32.3239,3139000.0],["2016-11-14",32.7668,34.3879,32.5719,33.3515,3905300.0],["2016-11-15",32.944,33.3692,32.2442,33.3603,2829900.0],["2016-11-16",32.9617,33.2009,32.6339,32.7048,1913200.0],["2016-11-17",32.696,33.2983,32.3771,33.068,1200600.0],["2016-11-18",33.0414,33.4932,32.7757,33.0946,1887400.0],["2016-11-21",32.8908,33.5375,32.8908,33.2718,1374300.0],["2016-11-22",33.3515,34.2462,33.2629,33.5729,1921700.0],["2016-11-23",33.7324,33.8918,33.3072,33.759,1665200.0],["2016-11-25",33.7501,33.9361,33.2895,33.7501,525000.0],["2016-11-28",33.378,33.7944,33.1564,33.2362,1455900.0],["2016-11-29",33.4045,33.759,33.2628,33.5197,1864900.0],["2016-11-30",34.1931,34.7248,33.7146,34.4412,4407100.0],["2016-12-01",34.7779,35.9564,34.6007,35.4602,3269000.0],["2016-12-02",35.2475,35.5399,34.5032,34.707,2970500.0],["2016-12-05",35.221,35.602,34.8311,34.9994,1330700.0],["2016-12-06",35.1678,35.4956,35.0526,35.4956,982700.0],["2016-12-07",35.5842,35.9741,35.3539,35.6463,1601500.0],["2016-12-08",35.983,36.3463,35.3361,36.0096,1710400.0],["2016-12-09",36.1779,36.4792,35.9741,36.3285,1285400.0],["2016-12-12",36.1956,36.3906,35.5931,35.7083,1623700.0],["2016-12-13",35.8767,36.0716,35.2475,35.3627,1460000.0],["2016-12-14",34.8045,36.364,34.6362,35.3273,2223300.0],["2016-12-15",35.602,36.1868,35.4425,35.7083,1857400.0],["2016-12-16",35.5134,36.2045,35.2653,35.3096,2615400.0],["2016-12-19",35.2564,35.5399,34.9286,35.4159,935100.0],["2016-12-20",35.6817,35.788,35.4336,35.5842,1198600.0],["2016-12-21",35.5399,35.7172,35.3273,35.5754,1121400.0],["2016-12-22",35.54,35.5754,35.3273,35.5134,1003800.0],["2016-12-23",35.5311,35.7969,35.3804,35.6994,667900.0],["2016-12-27",35.8855,35.8855,35.5754,35.6906,522200.0],["2016-12-28",35.6906,35.7792,35.0703,35.2475,964100.0],["2016-12-29",35.2741,35.3273,34.7425,34.902,716200.0],["2016-12-30",35.0703,35.0703,34.6805,34.7514,925800.0],["2017-01-03",34.84,35.7172,34.7159,35.1855,2021200.0],["2017-01-04",35.345,35.8235,35.3007,35.5222,2316100.0],["2017-01-05",35.0969,35.3805,34.4058,34.84,1792400.0],["2017-01-06",35.1235,35.3627,34.9197,34.9551,1051200.0],["2017-01-09",35.2298,35.4513,34.6273,34.8577,1455200.0],["2017-01-10",35.026,36.0096,34.8488,35.7615,2126100.0],["2017-01-11",35.6994,35.9564,35.3982,35.7526,2020100.0],["2017-01-12",35.4159,35.4779,34.7248,35.3627,1286300.0],["2017-01-13",35.6817,36.364,35.6817,35.921,1345900.0],["2017-01-17",35.3096,35.6197,34.5387,34.707,1737300.0],["2017-01-18",34.9197,34.9995,34.4235,34.9817,2637800.0],["2017-01-19",35.2919,35.2919,34.5298,34.7691,1313200.0],["2017-01-20",34.9108,35.2387,34.8311,35.1855,1172200.0],["2017-01-23",35.0526,35.5577,34.8311,35.0969,1207200.0],["2017-01-24",35.3982,35.7969,35.3184,35.5842,1722200.0],["2017-01-25",36.0982,36.426,35.9741,36.1513,1604400.0],["2017-01-26",36.3108,36.8425,36.1602,36.683,1536200.0],["2017-01-27",36.745,36.745,35.8501,36.0539,1447700.0],["2017-01-30",35.664,35.7969,35.221,35.7526,1276500.0],["2017-01-31",35.6551,36.107,35.1146,35.6374,1436000.0],["2017-02-01",36.4437,36.4969,36.045,36.2045,1143100.0],["2017-02-02",35.8323,36.0982,35.221,35.345,1475300.0],["2017-02-03",36.0273,36.7273,35.9298,36.4526,1430700.0],["2017-02-06",36.045,36.6386,35.9918,36.2222,2250700.0],["2017-02-07",36.4969,36.7893,36.2222,36.3197,2147000.0],["2017-02-08",35.8235,36.107,34.0691,34.8045,3422400.0],["2017-02-09",35.3627,35.4513,34.521,35.345,2382900.0],["2017-02-10",35.664,35.8058,35.2032,35.5045,1549300.0],["2017-02-13",35.7083,36.488,35.7083,36.3285,1835300.0],["2017-02-14",36.1691,37.3298,36.0982,37.2146,1802700.0],["2017-02-15",37.4627,38.0121,37.0906,37.9943,1839800.0],["2017-02-16",37.7817,38.0298,37.383,37.6576,1690500.0],["2017-02-17",37.1437,37.3121,36.7804,37.126,1496600.0],["2017-02-21",37.4627,37.9943,37.2766,37.8171,1587800.0],["2017-02-22",37.7019,37.9943,37.3652,37.8348,1658600.0],["2017-02-23",37.8171,38.0652,37.445,38.0387,1497500.0],["2017-02-24",37.5246,37.5246,36.8599,36.9397,1647900.0],["2017-02-27",36.9485,37.0106,36.6383,36.7713,2071900.0],["2017-02-28",36.4522,36.6383,36.0534,36.5408,2087700.0],["2017-03-01",37.4448,37.9766,37.241,37.6753,1827200.0],["2017-03-02",37.8348,37.8437,37.0549,37.0992,1521800.0],["2017-03-03",37.0992,37.5335,36.9928,37.2055,1517700.0],["2017-03-06",36.9928,37.0815,36.6383,36.6472,1194000.0],["2017-03-07",36.5497,36.5852,36.0977,36.4168,2162200.0],["2017-03-08",37.1967,37.2321,36.3015,36.3104,2445700.0],["2017-03-09",36.5497,36.6561,35.9736,36.1509,1353700.0],["2017-03-10",36.2395,36.4611,35.7166,35.9382,1359900.0],["2017-03-13",36.0623,36.275,35.7343,36.1598,1570700.0],["2017-03-14",35.9293,35.9382,35.3976,35.9027,1172500.0],["2017-03-15",35.8939,36.1509,35.4685,35.7698,2384700.0],["2017-03-16",36.2307,36.4522,35.9382,36.3813,1920700.0],["2017-03-17",36.4168,36.5674,35.3178,35.3976,2755300.0],["2017-03-20",35.2203,35.3001,34.786,34.786,1341100.0],["2017-03-21",35.0253,35.0253,33.5009,33.5541,1761800.0],["2017-03-22",33.2528,33.6959,32.6944,33.1198,2608400.0],["2017-03-23",33.0578,33.7048,32.916,33.1908,2119900.0],["2017-03-24",33.368,33.5541,32.9249,33.1908,1588400.0],["2017-03-27",32.4286,32.916,31.9234,32.7742,1740900.0],["2017-03-28",32.6324,33.5453,32.6324,33.3591,1711700.0],["2017-03-29",33.2439,33.3769,32.916,32.978,1313700.0],["2017-03-30",33.111,33.9263,32.9869,33.7402,1356100.0],["2017-03-31",33.6161,33.8998,33.5452,33.6427,1892700.0],["2017-04-03",33.6605,33.7048,32.9337,33.2173,1923400.0],["2017-04-04",33.2173,33.4655,32.9692,33.2616,1677500.0],["2017-04-05",33.5718,33.7668,32.7033,32.7831,1818400.0],["2017-04-06",32.6235,33.2173,32.2158,33.0401,1207100.0],["2017-04-07",32.7122,33.1553,32.4817,32.978,1535600.0],["2017-04-10",32.9337,33.1908,32.7299,32.9603,1196300.0],["2017-04-11",32.6324,32.9515,32.526,32.7831,2360300.0],["2017-04-12",32.8097,32.8097,32.1361,32.1627,1726300.0],["2017-04-13",31.95,32.3754,31.7284,31.7727,1253100.0],["2017-04-17",31.8082,32.3311,31.7284,32.2779,1268400.0],["2017-04-18",31.8879,32.1272,31.5866,31.817,1286100.0],["2017-04-19",32.1804,32.4817,31.9145,32.0475,1279000.0],["2017-04-20",32.2956,33.0844,31.9854,32.8451,2113100.0],["2017-04-21",32.6767,33.0401,32.4374,32.5083,1322300.0],["2017-04-24",33.4566,33.8555,33.1996,33.4921,1017500.0],["2017-04-25",33.9175,34.1479,33.5541,33.6959,1011100.0],["2017-04-26",33.7225,33.9707,33.4744,33.5275,815300.0],["2017-04-27",33.6427,33.6427,33.0046,33.3326,969900.0],["2017-04-28",33.4478,33.4478,32.9426,33.1287,948000.0],["2017-05-01",33.3325,33.5984,33.0401,33.4478,1588800.0],["2017-05-02",33.4566,33.8466,33.173,33.7048,3237300.0],["2017-05-03",33.7668,34.8924,32.8097,32.978,3608200.0],["2017-05-04",33.2351,33.8377,32.2424,32.3311,2369400.0],["2017-05-05",32.4817,32.5881,31.9766,32.5792,1316000.0],["2017-05-08",32.721,32.8628,32.3665,32.4286,1316900.0],["2017-05-09",32.464,32.6501,32.1981,32.464,1350600.0],["2017-05-10",32.2424,32.9071,32.2424,32.8894,1406300.0],["2017-05-11",32.7476,32.8805,32.2424,32.3842,917800.0],["2017-05-12",32.1627,32.207,31.5777,31.9145,1189700.0],["2017-05-15",32.0297,32.916,31.95,32.526,1702700.0],["2017-05-16",32.5881,32.7033,32.2336,32.2513,737100.0],["2017-05-17",31.4625,31.6132,30.6737,30.9485,1647800.0],["2017-05-18",30.7978,31.2587,30.7092,30.8687,1052100.0],["2017-05-19",31.1701,31.5777,30.913,31.3207,1263600.0],["2017-05-22",31.5423,31.5955,30.7978,30.9573,1188000.0],["2017-05-23",31.0283,31.2941,30.6383,31.0371,1030800.0],["2017-05-24",31.0903,31.2321,30.6206,30.7003,1200800.0],["2017-05-25",30.9751,30.9751,30.4345,30.7624,1627500.0],["2017-05-26",30.8067,31.0283,30.5585,30.7712,1379400.0],["2017-05-30",30.922,31.0815,30.3191,30.4255,2659900.0],["2017-05-31",30.5851,30.5851,29.7251,30.3014,2094400.0],["2017-06-01",30.5585,31.6134,30.2039,31.4539,1911600.0],["2017-06-02",31.0549,31.773,30.8422,31.3298,2399700.0],["2017-06-05",31.3918,31.4627,30.9929,31.0017,1215500.0],["2017-06-06",30.6471,30.7092,30.195,30.5407,1536500.0],["2017-06-07",30.9042,31.4893,30.8333,31.3209,1437500.0],["2017-06-08",31.312,32.3936,31.312,32.0124,2116600.0],["2017-06-09",32.3315,32.8723,32.1454,32.7748,1502600.0],["2017-06-12",32.8723,33.5461,32.7659,33.0939,2536300.0],["2017-06-13",33.2446,33.6259,33.1028,33.4397,1457000.0],["2017-06-14",33.0319,33.3156,32.2163,33.1205,2166600.0],["2017-06-15",32.7925,33.3244,32.7039,33.1471,1431800.0],["2017-06-16",33.1737,33.1737,32.5354,32.757,1900700.0],["2017-06-19",33.0939,33.5017,33.0496,33.2269,1161000.0],["2017-06-20",33.0673,33.0851,32.7837,32.7837,921600.0],["2017-06-21",32.7836,32.7836,31.4095,31.4539,1275900.0],["2017-06-22",31.4095,31.5425,30.8067,31.2145,1063200.0],["2017-06-23",31.2411,31.5336,30.9219,31.2411,2735700.0],["2017-06-26",31.3918,31.9503,31.2677,31.7464,1601500.0],["2017-06-27",31.906,32.5266,31.8883,32.0478,1146300.0],["2017-06-28",32.2606,32.9078,32.2606,32.7659,2386300.0],["2017-06-29",33.4574,33.6258,32.695,33.1028,1315500.0],["2017-06-30",33.3067,33.5372,32.4379,32.7039,2094000.0],["2017-07-03",32.9787,33.4929,32.8812,33.4131,858100.0],["2017-07-05",33.3865,33.6524,33.0496,33.3067,1369300.0],["2017-07-06",33.351,33.7677,33.1294,33.2446,1612900.0],["2017-07-07",33.4219,33.5372,33.0053,33.2269,1220700.0],["2017-07-10",33.2003,33.3333,32.9698,33.0053,1165000.0],["2017-07-11",32.9787,33.3333,32.7925,32.8457,1141500.0],["2017-07-12",32.7393,33.0585,32.5975,32.9432,1102000.0],["2017-07-13",32.9698,33.6259,32.9698,33.3067,1806300.0],["2017-07-14",32.8634,33.351,32.8191,33.1826,906900.0],["2017-07-17",33.1914,33.289,32.9432,33.1914,886600.0],["2017-07-18",33.0319,33.1205,32.5177,32.6861,999900.0],["2017-07-19",32.8546,33.484,32.6507,33.2092,1618900.0],["2017-07-20",33.2446,33.5195,33.1117,33.2801,854000.0],["2017-07-21",33.2358,33.4485,32.8989,33.3156,566800.0],["2017-07-24",33.4397,33.6968,33.1737,33.617,900300.0],["2017-07-25",34.2819,34.6985,34.0336,34.078,1257500.0],["2017-07-26",34.2021,34.211,33.8475,33.9184,1036900.0],["2017-07-27",34.0071,34.6099,33.8475,34.211,2361500.0],["2017-07-28",34.3705,34.8227,34.0248,34.5744,1229000.0],["2017-07-31",34.7783,34.9024,34.539,34.7872,1299900.0],["2017-08-01",35.195,35.4432,34.7163,35.195,1815300.0],["2017-08-02",35.461,36.5602,35.1241,35.984,3219800.0],["2017-08-03",35.9308,36.0372,35.5496,35.6471,2582100.0],["2017-08-04",36.0194,36.5425,35.7446,36.2588,1059700.0],["2017-08-07",36.507,36.6311,36.0904,36.1081,1000500.0],["2017-08-08",36.117,36.9237,36.0106,36.1081,1616100.0],["2017-08-09",35.6914,35.7624,34.9024,35.1595,1313400.0],["2017-08-10",34.929,35.062,34.2641,34.2819,987500.0],["2017-08-11",34.14,34.4769,33.8918,34.1844,1041600.0],["2017-08-14",34.6808,35.0177,34.3705,34.468,835600.0],["2017-08-15",34.8315,35.1861,34.2641,34.4858,1205800.0],["2017-08-16",34.6187,34.8049,33.7765,34.0691,1085100.0],["2017-08-17",33.9539,34.0159,33.1737,33.3333,1373600.0],["2017-08-18",33.0496,33.3776,32.9787,33.0939,1384600.0],["2017-08-21",33.0142,33.0496,32.5354,32.633,1004200.0],["2017-08-22",32.7925,33.023,32.6329,32.961,1409400.0],["2017-08-23",32.6773,33.2446,32.5354,33.0407,884700.0],["2017-08-24",33.3067,33.3954,33.156,33.2446,1162900.0],["2017-08-25",33.2978,33.7766,33.2446,33.6879,1082200.0],["2017-08-28",33.6879,33.7854,33.4929,33.6879,1115600.0],["2017-08-29",33.0761,33.5726,32.81,33.4219,1445100.0],["2017-08-30",33.4573,34.1047,33.4485,34.0337,1214000.0],["2017-08-31",34.1135,34.1756,33.7854,33.9007,3429000.0],["2017-09-01",34.0426,34.6545,33.9451,34.5569,1606900.0],["2017-09-05",34.2288,34.2554,32.9874,33.3155,1985600.0],["2017-09-06",33.5194,33.9007,33.1204,33.147,1145200.0],["2017-09-07",33.1204,33.2977,31.7637,32.0829,1666200.0],["2017-09-08",32.0385,32.4819,31.9942,32.3844,1133400.0],["2017-09-11",32.8898,33.1381,32.6415,32.6593,1173300.0],["2017-09-12",32.8987,33.28,32.7479,33.1913,793000.0],["2017-09-13",33.1027,33.4041,32.9696,33.28,708000.0],["2017-09-14",33.2268,33.6258,33.2268,33.2977,1143700.0],["2017-09-15",33.3421,33.7234,33.147,33.6258,1752600.0],["2017-09-18",33.7056,34.2111,33.6347,34.149,1305300.0],["2017-09-19",34.1668,34.6722,34.1047,34.2022,1431500.0],["2017-09-20",34.2643,34.7698,33.9362,34.5835,1202900.0],["2017-09-21",34.6013,34.9028,34.5303,34.6013,1009100.0],["2017-09-22",34.3086,35.0358,34.3086,35.0003,1512700.0],["2017-09-25",34.9205,35.1865,33.9185,34.8673,924000.0],["2017-09-26",34.9205,35.3639,34.6722,35.1422,775000.0],["2017-09-27",35.7363,36.5521,35.4969,36.0201,1663800.0],["2017-09-28",36.0201,36.0201,34.8318,35.2663,993400.0],["2017-09-29",35.222,35.7984,35.1422,35.3727,1035300.0],["2017-10-02",35.4969,35.6565,35.1599,35.4526,1463600.0],["2017-10-03",35.621,35.7274,35.1244,35.2131,1060400.0],["2017-10-04",35.4259,35.5412,35.0801,35.3905,1184100.0],["2017-10-05",35.426,36.2063,34.7609,36.1797,5738600.0],["2017-10-06",36.3925,36.6142,35.7452,36.091,1296100.0],["2017-10-09",36.1442,36.1797,35.7629,35.8693,538900.0],["2017-10-10",35.9314,36.0467,35.488,35.8516,612200.0],["2017-10-11",35.7629,35.9935,35.5235,35.958,985200.0],["2017-10-12",36.091,36.2418,35.3727,35.3993,1177900.0],["2017-10-13",35.3373,35.8427,35.2397,35.3284,1198300.0],["2017-10-16",35.4526,35.7363,35.1954,35.1954,1267700.0],["2017-10-17",35.4703,35.4703,34.9028,35.0269,1750300.0],["2017-10-18",35.3639,35.6122,35.1777,35.4348,1715500.0],["2017-10-19",35.0092,35.3993,34.8495,35.3373,1341900.0],["2017-10-20",35.8427,35.8427,35.5324,35.6033,996300.0],["2017-10-23",35.6476,35.7097,35.2043,35.2663,1246000.0],["2017-10-24",35.559,36.4102,35.5235,36.2595,1913100.0],["2017-10-25",36.5255,36.5255,35.3905,35.5944,1546500.0],["2017-10-26",35.6122,35.8605,35.4348,35.6565,1003000.0],["2017-10-27",35.5412,36.0822,35.3284,36.0733,817600.0],["2017-10-30",35.7718,36.1442,35.5324,35.7629,1342600.0],["2017-10-31",35.8339,36.0644,35.5412,35.6122,1197700.0],["2017-11-01",36.3393,37.6251,36.1354,36.6231,3489000.0],["2017-11-02",36.7383,37.8025,36.5078,37.696,1715600.0],["2017-11-03",37.4389,37.8468,37.0931,37.1108,1389000.0],["2017-11-06",36.9246,37.43,36.7561,37.297,1089300.0],["2017-11-07",37.3414,37.5896,37.031,37.2882,1905300.0],["2017-11-08",37.1729,37.2881,36.6231,36.8536,1197200.0],["2017-11-09",36.5433,37.1551,36.4014,36.6497,938200.0],["2017-11-10",36.7738,36.8802,36.0821,36.0999,1326700.0],["2017-11-13",36.3038,37.0664,36.162,36.3925,1506800.0],["2017-11-14",36.2063,36.6408,35.9935,36.6142,1247300.0],["2017-11-15",36.0733,37.1197,36.0555,36.7295,1307300.0],["2017-11-16",36.9246,37.2793,36.6674,36.827,1375100.0],["2017-11-17",36.5433,37.3857,36.5433,37.297,1259200.0],["2017-11-20",37.297,37.6251,37.1285,37.5896,775900.0],["2017-11-21",37.7049,37.8645,37.2704,37.4123,870100.0],["2017-11-22",37.4478,37.6872,37.2172,37.5187,686100.0],["2017-11-24",37.7049,37.7049,37.1729,37.297,474200.0],["2017-11-27",37.2172,37.3414,36.8448,37.1197,918500.0],["2017-11-28",37.1285,38.1483,37.031,38.0774,1244700.0],["2017-11-29",38.5918,39.461,38.2193,38.9643,2091900.0],["2017-11-30",39.2836,39.5941,38.6716,39.2038,1716100.0],["2017-12-01",39.257,39.3457,37.9443,39.328,2088300.0],["2017-12-04",40.0642,40.5786,39.8513,39.9932,1357200.0],["2017-12-05",40.2061,40.2327,39.532,39.6739,1067100.0],["2017-12-06",39.5054,39.6916,39.1417,39.532,1255000.0],["2017-12-07",39.328,39.6029,39.1595,39.1683,1678400.0],["2017-12-08",39.4699,41.1108,39.053,40.9334,4819800.0],["2017-12-11",41.0664,41.7228,40.9068,41.0842,1996900.0],["2017-12-12",41.1374,41.297,40.9866,41.0664,1457900.0],["2017-12-13",40.9156,41.2527,40.1174,40.1528,1351200.0],["2017-12-14",40.4012,40.8358,40.0996,40.3568,1671600.0],["2017-12-15",40.4722,40.8447,40.2327,40.4189,1960700.0],["2017-12-18",40.8713,40.8713,40.4012,40.5875,1095200.0],["2017-12-19",41.0132,41.2616,40.4456,41.0487,1389400.0],["2017-12-20",41.5809,41.6784,41.1374,41.5365,1245100.0],["2017-12-21",43.6031,46.5479,43.6031,46.1842,6678200.0],["2017-12-22",46.1665,46.4414,44.5965,45.3593,3385600.0],["2017-12-26",45.2174,45.8028,44.907,45.2706,1692600.0],["2017-12-27",45.111,45.1464,44.6409,44.8005,1725400.0],["2017-12-28",44.8804,44.8804,44.0555,44.4635,2289400.0],["2017-12-29",44.6143,44.8804,43.3548,43.8781,1672300.0],["2018-01-02",44.2684,44.4635,43.6564,44.1176,1899900.0],["2018-01-03",44.0555,44.632,43.9047,44.0644,2168000.0],["2018-01-04",44.4724,45.0666,43.9934,44.6498,2193900.0],["2018-01-05",44.9425,45.0666,44.5965,44.9957,1331400.0],["2018-01-08",45.0134,45.2263,44.5078,44.8094,1199700.0],["2018-01-09",44.8804,47.4348,44.8804,47.0002,4389500.0],["2018-01-10",46.9115,48.4548,46.8583,47.5146,3547300.0],["2018-01-11",47.7009,48.4016,47.151,47.4526,2232700.0],["2018-01-12",47.763,48.1621,47.3816,48.038,3137100.0],["2018-01-16",48.1267,48.2686,46.9381,46.9914,2511700.0],["2018-01-17",47.3107,47.692,46.743,47.4171,1655400.0],["2018-01-18",47.7985,47.8162,47.0357,47.6122,2198200.0],["2018-01-19",47.4082,48.4814,47.4082,48.2774,1915000.0],["2018-01-22",47.8694,48.1976,47.3284,48.0468,3058300.0],["2018-01-23",47.8162,48.4726,47.692,48.1089,1940600.0],["2018-01-24",48.508,48.6677,47.5235,47.8783,1406100.0],["2018-01-25",48.0823,48.1799,47.4437,47.7807,1268400.0],["2018-01-26",48.1621,48.2508,47.6211,48.1799,1433600.0],["2018-01-29",48.1266,48.4548,47.3284,47.6211,2155800.0],["2018-01-30",47.0712,47.5058,46.2995,46.4503,2294300.0],["2018-01-31",46.539,47.1599,45.9181,46.0423,2613800.0],["2018-02-01",45.856,47.0623,45.856,46.6277,2170100.0],["2018-02-02",46.4059,46.9115,45.1465,45.5367,2059900.0],["2018-02-05",44.6586,45.4835,42.7339,43.3814,3492700.0],["2018-02-06",42.2372,44.1531,41.9445,43.7362,4129800.0],["2018-02-07",43.6475,44.428,43.1508,43.1685,2854900.0],["2018-02-08",43.4524,43.4878,41.4656,41.4656,2272100.0],["2018-02-09",42.2461,42.4944,40.4544,41.6075,3234700.0],["2018-02-12",41.9889,43.3637,41.7671,42.6363,2875000.0],["2018-02-13",42.3436,42.6541,41.9711,42.592,1979200.0],["2018-02-14",42.6009,45.6875,42.1396,45.4037,4080600.0],["2018-02-15",45.9004,46.2019,44.1176,44.836,3012500.0],["2018-02-16",44.3482,45.0666,44.3482,44.907,1861300.0],["2018-02-20",44.6054,45.3416,44.6054,44.7385,2105500.0],["2018-02-21",44.8183,45.5899,44.8005,44.8094,1491300.0],["2018-02-22",44.8449,45.7673,44.8449,44.9779,2402900.0],["2018-02-23",45.0312,45.315,44.632,45.2706,1349500.0],["2018-02-26",45.3771,46.1842,45.3239,46.0955,1347100.0],["2018-02-27",45.9092,46.5923,45.856,45.9536,1898200.0],["2018-02-28",46.1842,46.3705,45.1374,45.2616,1828200.0],["2018-03-01",45.4568,45.6608,44.2237,44.6495,2455200.0],["2018-03-02",44.1882,45.2261,44.0019,45.164,2455300.0],["2018-03-05",44.7027,46.3616,44.7027,46.1044,1466000.0],["2018-03-06",46.1665,46.5036,45.8648,46.1576,1405400.0],["2018-03-07",45.5632,46.0245,45.164,45.856,6445500.0],["2018-03-08",45.8649,45.9092,44.9245,45.5011,5075200.0],["2018-03-09",45.9092,47.3996,45.7761,46.9649,3713800.0],["2018-03-12",47.1778,48.1004,46.9915,47.8786,3067700.0],["2018-03-13",48.0029,48.3488,47.4085,48.0383,3761600.0],["2018-03-14",48.2335,48.2512,47.5327,47.9053,2469900.0],["2018-03-15",48.0028,48.4287,47.6036,47.994,2543000.0],["2018-03-16",48.0028,48.2512,47.4439,47.4706,2542100.0],["2018-03-19",47.3819,47.6746,46.3173,47.027,2359000.0],["2018-03-20",47.4528,48.1448,47.3907,47.4085,2266200.0],["2018-03-21",47.3197,48.2157,47.2488,47.3996,1445500.0],["2018-03-22",46.823,47.2576,45.3237,45.4922,2913400.0],["2018-03-23",45.4922,45.4922,43.1946,43.1946,4356200.0],["2018-03-26",44.4099,44.9777,43.7889,44.8713,2159300.0],["2018-03-27",44.9245,45.3503,43.9486,44.2591,1960600.0],["2018-03-28",44.3301,44.6406,43.5317,44.4188,1795300.0],["2018-03-29",44.6317,45.0398,44.4188,44.8003,1774900.0],["2018-04-02",44.3567,44.6051,42.8841,43.6027,1958100.0],["2018-04-03",43.8422,44.1438,43.4785,44.0019,1564900.0],["2018-04-04",43.0615,44.2946,42.7954,44.197,1766900.0],["2018-04-05",44.6317,45.8826,44.41,44.9955,2165900.0],["2018-04-06",44.2503,44.9422,43.4785,43.9309,2644500.0],["2018-04-09",44.4543,45.1463,44.0374,44.0817,2470100.0],["2018-04-10",45.0309,45.4124,44.3567,45.0753,3371600.0],["2018-04-11",44.5342,45.3769,44.4721,44.6406,2344100.0],["2018-04-12",44.685,46.0511,44.685,45.5543,2124700.0],["2018-04-13",45.8826,46.0423,45.1906,45.4035,1408100.0],["2018-04-16",45.8826,46.3705,45.4479,46.131,1341000.0],["2018-04-17",46.5479,46.7165,45.9979,46.1665,2626700.0],["2018-04-18",46.7342,47.0004,46.3262,46.6367,1546100.0],["2018-04-19",46.6278,47.6746,46.6278,47.0093,2237800.0],["2018-04-20",47.1689,47.3552,46.3084,46.5834,1915100.0],["2018-04-23",46.7963,47.2576,46.7875,47.0625,1388500.0],["2018-04-24",47.373,47.719,46.2729,46.7608,1835800.0],["2018-04-25",46.9205,47.1778,46.3528,46.7963,1892400.0],["2018-04-26",46.7697,47.3286,46.6544,46.7963,1643200.0],["2018-04-27",46.7431,47.1956,46.4149,46.9826,1512000.0],["2018-04-30",47.0359,47.4706,46.4415,46.4415,2205100.0],["2018-05-01",46.2995,46.406,45.4923,45.6963,4176500.0],["2018-05-02",46.5036,47.1867,45.9536,46.131,3200000.0],["2018-05-03",45.8116,46.0245,43.9664,45.2793,2676000.0],["2018-05-04",45.1729,46.3971,44.9866,46.0955,1816000.0],["2018-05-07",46.1753,46.8673,45.9447,46.5302,951100.0],["2018-05-08",46.3883,46.9294,46.1132,46.2108,1428800.0],["2018-05-09",46.752,47.0359,46.4326,46.8141,1734900.0],["2018-05-10",46.5923,47.1157,46.5923,46.7076,1428000.0],["2018-05-11",46.7786,47.3907,46.6721,46.8052,1232100.0],["2018-05-14",46.8939,47.1246,46.6189,46.681,975600.0],["2018-05-15",46.7431,47.6125,46.6544,47.1867,1892300.0],["2018-05-16",47.1246,47.8875,47.0536,47.6036,1262600.0],["2018-05-17",47.5948,49.0142,47.5327,48.9255,3293100.0],["2018-05-18",48.7746,49.0319,47.3464,47.3907,2732900.0],["2018-05-21",47.6657,48.2335,47.5681,47.8698,1202600.0],["2018-05-22",48.0117,48.3133,47.8254,47.8875,1235700.0],["2018-05-23",47.5327,47.6302,46.8939,47.4173,1462600.0],["2018-05-24",47.1956,47.5504,46.6721,47.3464,1200000.0],["2018-05-25",47.089,47.4617,46.956,47.1334,1074500.0],["2018-05-29",46.4413,46.5922,44.5159,44.7821,2235600.0],["2018-05-30",45.554,46.6188,45.2701,46.2372,2680200.0],["2018-05-31",46.2284,46.743,45.7492,46.0864,2265700.0],["2018-06-01",46.8317,47.0269,46.1929,46.5389,2752600.0],["2018-06-04",46.956,47.0624,46.6277,46.956,2190200.0],["2018-06-05",46.8406,47.444,46.255,46.7785,1835700.0],["2018-06-06",47.2665,47.4085,46.8317,47.2488,1660200.0],["2018-06-07",47.3464,47.9586,47.2931,47.5948,2325600.0],["2018-06-08",47.3464,48.5087,47.1068,47.5504,1376800.0],["2018-06-11",47.6126,47.79,47.1689,47.2931,1106600.0],["2018-06-12",47.4972,47.5948,46.8938,47.0802,1799700.0],["2018-06-13",47.089,47.3109,46.1751,46.1929,2057900.0],["2018-06-14",46.3526,46.3526,45.5806,45.8735,1833500.0],["2018-06-15",45.3677,45.625,44.6667,45.5363,2284600.0],["2018-06-18",45.0749,45.9267,44.8974,45.8912,1590700.0],["2018-06-19",45.4476,45.7847,45.2257,45.35,1874900.0],["2018-06-20",45.971,45.971,44.3473,44.3562,1830300.0],["2018-06-21",44.1432,44.4626,43.6552,43.7173,2532400.0],["2018-06-22",44.3651,44.6845,43.602,43.8061,2867800.0],["2018-06-25",43.5221,43.8415,43.1583,43.5931,1751400.0],["2018-06-26",43.6907,44.0988,43.4245,43.5398,2705000.0],["2018-06-27",43.4334,43.735,42.2621,42.2976,1529400.0],["2018-06-28",42.2,42.4307,41.224,41.8362,2826500.0],["2018-06-29",42.2888,42.8123,41.6943,41.7031,1428400.0],["2018-07-02",41.3482,41.9871,41.3216,41.9072,1123400.0],["2018-07-03",42.1024,42.1823,41.4991,41.6588,622500.0],["2018-07-05",41.9427,42.0492,41.4369,41.5434,1242200.0],["2018-07-06",41.1885,41.9871,41.0022,41.7741,1035600.0],["2018-07-09",42.1379,43.6463,42.0581,43.3801,1646100.0],["2018-07-10",43.4866,43.6907,42.5195,42.9187,1886300.0],["2018-07-11",42.5017,42.7501,41.9516,42.2621,1580800.0],["2018-07-12",42.6082,42.7324,41.7475,42.1734,1300200.0],["2018-07-13",42.1379,42.3242,41.6321,42.0581,1285200.0],["2018-07-16",42.1911,42.6614,41.8185,42.5283,1491700.0],["2018-07-17",42.617,42.9542,42.3863,42.7768,987200.0],["2018-07-18",42.83,43.7084,42.7945,43.5753,1095800.0],["2018-07-19",43.318,43.531,42.688,43.3358,2513300.0],["2018-07-20",43.5487,43.8327,43.2293,43.4511,1891800.0],["2018-07-23",43.46,44.3828,43.4067,44.1255,1487400.0],["2018-07-24",44.3739,44.9861,44.1166,44.3739,1180600.0],["2018-07-25",44.3029,44.578,43.8948,44.507,1009400.0],["2018-07-26",44.507,45.1725,44.3739,45.0216,1756100.0],["2018-07-27",45.1281,45.6782,44.9152,45.1902,1055300.0],["2018-07-30",45.2878,45.625,45.0571,45.2967,1370500.0],["2018-07-31",45.3411,45.4653,44.7022,44.8264,1372200.0],["2018-08-01",45.0926,45.3766,43.5665,43.9835,2202000.0],["2018-08-02",43.3979,45.2168,43.3979,44.3739,2021100.0],["2018-08-03",43.3979,44.7821,43.3979,44.2941,1019400.0],["2018-08-06",44.3384,44.7909,43.9214,44.6046,1428900.0],["2018-08-07",44.6756,45.5363,44.6756,44.9418,1227700.0],["2018-08-08",44.8885,45.2701,44.6223,45.1281,763100.0],["2018-08-09",45.1547,45.483,44.7111,44.72,982000.0],["2018-08-10",44.1166,44.2763,43.2204,43.7084,1197600.0],["2018-08-13",43.6374,43.9125,43.2825,43.46,1277200.0],["2018-08-14",43.5398,44.2142,43.4511,43.9302,1164800.0],["2018-08-15",43.531,43.7262,42.9808,43.2648,923600.0],["2018-08-16",43.6995,44.5602,43.4955,44.0012,1017800.0],["2018-08-17",43.9924,44.507,43.806,44.3384,972400.0],["2018-08-20",44.2053,44.4981,44.0634,44.3739,653700.0],["2018-08-21",44.4005,45.3322,44.2763,44.9684,889000.0],["2018-08-22",44.9684,45.137,44.6579,44.7909,588200.0],["2018-08-23",44.7377,44.8353,44.0633,44.1255,1247200.0],["2018-08-24",44.4893,44.5602,44.0634,44.1521,892200.0],["2018-08-27",44.5336,45.4032,44.2586,45.0394,1220100.0],["2018-08-28",45.2257,45.5185,44.9329,45.1192,986800.0],["2018-08-29",45.0837,45.483,44.9595,45.208,1107200.0],["2018-08-30",45.0039,45.4121,44.5512,44.6045,916500.0],["2018-08-31",44.3738,44.6045,44.1785,44.4359,794100.0],["2018-09-04",44.3116,44.6134,44.1164,44.427,789200.0],["2018-09-05",44.1962,44.6489,43.93,44.001,1132900.0],["2018-09-06",44.0454,44.3737,43.2999,43.5218,1612500.0],["2018-09-07",43.5661,43.717,42.8917,43.2378,1440700.0],["2018-09-10",43.4863,43.5306,42.7852,42.7852,1177300.0],["2018-09-11",42.6165,42.9893,42.2527,42.8917,1642900.0],["2018-09-12",42.8562,42.9804,42.4657,42.7497,903500.0],["2018-09-13",42.9183,43.4153,42.7852,42.9272,1080600.0],["2018-09-14",43.0248,44.143,43.0159,43.8324,1829000.0],["2018-09-17",43.9833,44.3471,42.9627,43.1224,1266400.0],["2018-09-18",43.3265,44.1874,43.1313,43.9833,1258800.0],["2018-09-19",44.0631,45.1015,43.9389,44.5246,2027400.0],["2018-09-20",44.8264,45.3233,44.356,44.4625,1737500.0],["2018-09-21",44.5069,44.9062,44.3826,44.8175,2429800.0],["2018-09-24",44.782,44.9417,44.5424,44.7199,1122500.0],["2018-09-25",44.9506,45.2967,44.7731,44.7909,1609100.0],["2018-09-26",44.8796,44.9772,43.8679,43.9123,1888800.0],["2018-09-27",44.001,44.2584,43.5839,43.859,1251800.0],["2018-09-28",43.5218,44.2495,43.5218,44.0809,1423900.0],["2018-10-01",44.3737,45.0216,44.2051,44.4181,1053500.0],["2018-10-02",44.356,44.6577,43.7703,44.4714,1070300.0],["2018-10-03",44.9861,45.5807,44.8175,45.2346,1334900.0],["2018-10-04",45.3411,46.0422,45.2878,46.0067,1712800.0],["2018-10-05",46.1132,46.4593,45.4831,45.5985,1137700.0],["2018-10-08",45.4121,46.1487,45.2967,46.0777,1109500.0],["2018-10-09",45.8203,46.1398,45.3943,45.8381,1278500.0],["2018-10-10",45.8825,45.9268,43.8413,43.8856,1697600.0],["2018-10-11",43.4951,44.0276,41.7823,41.9421,1956900.0],["2018-10-12",42.7408,42.9715,40.9215,42.1284,1646700.0],["2018-10-15",42.0841,42.4657,41.8178,41.8622,1235800.0],["2018-10-16",42.1551,42.4213,41.5693,42.3947,1188700.0],["2018-10-17",42.2438,43.4419,42.1906,42.9982,1451500.0],["2018-10-18",42.9005,43.1047,41.6226,41.8178,1547800.0],["2018-10-19",41.8089,42.4035,41.3918,41.4007,2281900.0],["2018-10-22",41.5516,41.9154,40.034,40.176,3311300.0],["2018-10-23",39.4127,39.9807,38.5874,39.466,3002800.0],["2018-10-24",39.4305,39.608,37.0787,37.1763,3196200.0],["2018-10-25",37.6112,38.6406,37.3893,38.1525,2206700.0],["2018-10-26",37.5402,37.7709,36.4308,37.1319,1915400.0],["2018-10-29",37.7976,38.2324,35.9339,36.7237,2102500.0],["2018-10-30",36.8568,37.2917,36.1291,36.706,2399900.0],["2018-10-31",37.4692,39.7411,37.4692,38.8359,3141400.0],["2018-11-01",39.253,39.963,39.1199,39.5902,1831100.0],["2018-11-02",40.1494,40.673,38.8714,39.253,1992100.0],["2018-11-05",39.3063,40.0695,39.3063,39.6169,1790100.0],["2018-11-06",39.4749,40.1937,39.3151,39.9098,1193800.0],["2018-11-07",40.2381,41.0901,39.7234,41.0368,1629800.0],["2018-11-08",40.7262,41.6403,40.7262,41.241,1693400.0],["2018-11-09",40.9392,41.4185,40.2204,40.4955,1158200.0],["2018-11-12",40.5487,40.744,39.5104,39.537,1165100.0],["2018-11-13",39.6612,41.2853,39.6169,40.3979,2271600.0],["2018-11-14",40.7262,41.2942,39.4749,39.9985,2229600.0],["2018-11-15",39.5015,40.3091,38.7738,40.2559,1773100.0],["2018-11-16",39.8476,39.9364,39.3151,39.4749,1626600.0],["2018-11-19",39.3595,39.3595,38.0549,38.543,2631700.0],["2018-11-20",37.9484,38.4543,37.4603,38.1703,1949800.0],["2018-11-21",38.3744,39.679,38.3567,38.9335,2527600.0],["2018-11-23",38.4898,39.3418,38.2235,38.6495,566500.0],["2018-11-26",39.3595,39.9985,39.1731,39.5902,1027100.0],["2018-11-27",39.2619,39.8565,39.111,39.1909,1078900.0],["2018-11-28",39.2885,40.0961,38.7738,40.0606,1590300.0],["2018-11-29",39.6434,40.0606,39.4126,39.6523,1561500.0],["2018-11-30",39.4304,40.0873,39.3327,39.9008,2290600.0],["2018-12-03",40.7885,41.3389,40.2382,40.5045,2056200.0],["2018-12-04",40.3269,40.3269,38.161,38.9688,1949100.0],["2018-12-06",37.5663,38.6403,37.4242,38.6137,2276400.0],["2018-12-07",38.5871,39.3949,37.8148,38.0545,1673700.0],["2018-12-10",37.8326,38.0989,36.6431,37.4242,1632800.0],["2018-12-11",38.1432,38.2675,36.7052,36.8206,1304100.0],["2018-12-12",37.4686,38.2586,37.1047,37.5308,1555600.0],["2018-12-13",37.5041,37.7615,37.1579,37.4952,1247900.0],["2018-12-14",36.9449,37.4952,36.3945,36.6431,1356700.0],["2018-12-17",36.3147,36.9893,35.7022,35.8797,1956100.0],["2018-12-18",36.0484,36.4389,35.3648,35.6045,1768800.0],["2018-12-19",35.4802,36.3058,34.6369,34.85,1658100.0],["2018-12-20",34.4416,35.2583,34.0688,34.4594,1681900.0],["2018-12-21",34.3884,34.8766,33.2699,33.3498,2957400.0],["2018-12-24",32.9592,33.5274,32.7462,32.8971,682100.0],["2018-12-26",33.0214,34.6991,32.542,34.6902,3154500.0],["2018-12-27",34.0955,35.1518,33.8025,35.0985,1185800.0],["2018-12-28",35.2139,35.7288,34.8145,35.0808,1247400.0],["2018-12-31",35.3027,35.64,35.063,35.6311,1112400.0],["2019-01-02",34.8589,35.9152,34.8233,35.5335,1252400.0],["2019-01-03",35.1696,35.6134,34.7701,35.0897,871400.0],["2019-01-04",35.9241,36.6608,35.64,36.4034,2383100.0],["2019-01-07",36.1726,37.078,35.8974,36.5454,1877900.0],["2019-01-08",37.6106,37.6994,36.6875,37.0248,2287400.0],["2019-01-09",37.1224,37.7083,36.7762,37.3621,1925100.0],["2019-01-10",37.078,38.0278,37.0248,37.4153,1624200.0],["2019-01-11",36.9893,37.8769,36.9715,37.6817,2165800.0],["2019-01-14",37.2556,38.5072,37.2378,37.9125,1622000.0],["2019-01-15",37.7349,38.6137,37.5307,38.4007,1003300.0],["2019-01-16",38.6226,39.5724,38.6137,39.3416,1544200.0],["2019-01-17",39.1818,39.8387,38.88,39.4747,1092100.0],["2019-01-18",39.7411,40.3891,39.5547,40.2559,1309700.0],["2019-01-22",39.9452,40.1405,39.5635,39.8209,2146000.0],["2019-01-23",40.2293,40.2293,39.3327,40.0695,2444300.0],["2019-01-24",39.8831,41.0903,39.8831,40.4778,1516300.0],["2019-01-25",40.8862,41.543,40.7175,41.4898,1296800.0],["2019-01-28",40.9572,41.4276,40.7708,41.188,842700.0],["2019-01-29",41.1702,41.33,40.8862,40.9749,1891200.0],["2019-01-30",40.9838,41.3389,40.3092,40.9572,1415100.0],["2019-01-31",40.54,41.3921,40.54,41.2146,1342500.0],["2019-02-01",41.3921,41.8715,41.0016,41.6851,883200.0],["2019-02-04",41.6495,41.7028,41.3566,41.5697,1054600.0],["2019-02-05",41.5608,41.9247,41.0992,41.5253,1584100.0],["2019-02-06",43.1941,44.6676,42.7236,43.274,2380600.0],["2019-02-07",43.1675,43.2917,42.413,42.7858,2374400.0],["2019-02-08",42.4041,42.7769,41.8626,42.2975,1609800.0],["2019-02-11",42.3686,42.7059,42.262,42.626,1916700.0],["2019-02-12",43.1142,43.7977,42.9722,43.3983,1425800.0],["2019-02-13",43.7888,44.3303,43.5137,43.5314,1093600.0],["2019-02-14",43.3628,43.5314,43.0521,43.1142,1211100.0],["2019-02-15",43.4959,44.0285,43.3095,44.0108,1022700.0],["2019-02-19",43.7001,44.206,43.5669,44.0906,1785500.0],["2019-02-20",43.9575,44.6233,43.8332,44.5434,1089600.0],["2019-02-21",44.6676,44.8363,44.1883,44.4102,624300.0],["2019-02-22",44.3924,44.6232,44.1173,44.3392,1084200.0],["2019-02-25",44.6321,44.9162,44.206,44.3569,1085900.0],["2019-02-26",43.9664,44.5611,43.9397,44.135,1104400.0],["2019-02-27",44.1528,44.7033,43.9752,44.6145,2211200.0],["2019-02-28",44.5701,45.2981,44.5701,44.8986,1821700.0],["2019-03-01",45.4135,45.6177,44.8187,44.9962,636200.0],["2019-03-04",45.1383,45.5734,44.5257,45.1294,953900.0],["2019-03-05",45.0495,45.2981,44.5434,45.1827,885800.0],["2019-03-06",45.1561,45.307,44.1617,44.1972,836300.0],["2019-03-07",43.9219,44.0196,43.2117,43.5934,1137300.0],["2019-03-08",42.8476,43.2472,42.6346,43.2028,2563800.0],["2019-03-11",43.549,43.8332,43.2916,43.629,935900.0],["2019-03-12",43.7976,44.135,43.7799,43.9131,1086800.0],["2019-03-13",44.1262,44.4191,43.8953,43.9575,1006700.0],["2019-03-14",43.9308,44.4724,43.771,44.3836,943000.0],["2019-03-15",44.2771,45.3159,44.2771,45.307,2042600.0],["2019-03-18",45.3514,46.035,45.3514,45.5556,1227400.0],["2019-03-19",45.9107,46.0794,44.9519,45.0495,1209000.0],["2019-03-20",44.9963,45.2892,44.3481,44.6234,2018600.0],["2019-03-21",44.3659,45.014,44.0196,44.7033,1419900.0],["2019-03-22",44.2504,44.3836,42.4747,42.9009,2275500.0],["2019-03-25",42.9275,43.2561,42.3593,42.6789,1370300.0],["2019-03-26",43.3981,43.8864,42.9986,43.7799,1452100.0],["2019-03-27",43.7089,44.2593,43.6289,44.1528,1822700.0],["2019-03-28",44.2505,44.5168,43.8864,44.3215,1477700.0],["2019-03-29",44.6855,44.9252,44.2149,44.357,1782800.0],["2019-04-01",44.8364,45.5911,44.6411,45.4668,1371000.0],["2019-04-02",45.3159,45.5556,45.0318,45.0584,1349600.0],["2019-04-03",45.4934,45.7243,45.0939,45.2981,1065000.0],["2019-04-04",45.3958,46.0262,45.3159,45.9285,1157500.0],["2019-04-05",46.1061,46.621,46.0705,46.4612,1017200.0],["2019-04-08",46.4257,46.6654,46.1682,46.6476,573600.0],["2019-04-09",46.55,46.5766,45.9462,46.0794,1318900.0],["2019-04-10",46.3369,46.9673,46.0794,46.8518,1697300.0],["2019-04-11",47.0738,47.5621,46.9761,47.1626,1295200.0],["2019-04-12",47.8374,48.6009,47.7841,48.299,1436500.0],["2019-04-15",48.3878,48.6009,48.0948,48.1836,1296000.0],["2019-04-16",48.5476,49.107,48.299,49.0804,1409500.0],["2019-04-17",49.3378,49.3734,48.4411,48.4944,1405400.0],["2019-04-18",48.5121,48.5832,48.1659,48.5299,1054900.0],["2019-04-22",48.5743,48.7252,48.1303,48.2369,972700.0],["2019-04-23",48.1925,48.9294,48.0061,48.7785,2047800.0],["2019-04-24",48.6187,48.743,47.9173,47.935,1558700.0],["2019-04-25",47.8729,48.379,47.6687,48.1037,1009500.0],["2019-04-26",48.0948,48.4145,47.5799,48.4145,892900.0],["2019-04-29",48.5299,49.1958,48.4944,48.743,1209200.0],["2019-04-30",48.7785,48.9205,48.3257,48.7341,1124400.0],["2019-05-01",48.8673,49.2757,48.3434,48.3523,1173500.0],["2019-05-02",48.2369,48.8495,47.9262,48.4233,1796900.0],["2019-05-03",48.5388,49.0182,48.4766,48.6098,911900.0],["2019-05-06",47.6509,48.6009,47.5799,48.3523,1164800.0],["2019-05-07",47.8107,48.2813,47.4467,47.6332,2200700.0],["2019-05-08",47.9439,48.8229,46.9495,47.6864,2759100.0],["2019-05-09",46.9762,47.7663,46.6121,47.5621,2048800.0],["2019-05-10",47.3224,48.0327,46.8874,47.935,1117200.0],["2019-05-13",47.0028,47.1182,46.186,46.3724,2191700.0],["2019-05-14",46.4701,47.6154,46.3813,47.2247,1795900.0],["2019-05-15",46.621,47.0827,46.2392,46.843,1228400.0],["2019-05-16",47.1715,47.7841,47.0472,47.5888,1530700.0],["2019-05-17",46.9584,47.5444,46.4701,47.0827,1195300.0],["2019-05-20",46.9939,47.7042,46.8252,47.429,1897000.0],["2019-05-21",47.7042,48.1481,47.6065,47.9972,2490600.0],["2019-05-22",47.7308,47.8551,47.4112,47.571,899500.0],["2019-05-23",46.9406,47.1093,46.5234,46.843,2058500.0],["2019-05-24",47.1892,47.3402,46.9673,47.1981,1354600.0],["2019-05-28",47.1448,47.4467,46.8607,46.914,1320600.0],["2019-05-29",46.5855,46.9051,46.1416,46.621,1505000.0],["2019-05-30",46.8164,47.2337,46.1859,46.4967,980500.0],["2019-05-31",45.7507,46.0882,45.2091,45.2268,2469600.0],["2019-06-03",45.1913,46.1237,45.0936,45.884,1077500.0],["2019-06-04",46.9229,48.0862,46.5944,48.0862,2650200.0],["2019-06-05",48.0241,48.6368,47.5801,48.2816,1216800.0],["2019-06-06",48.4681,48.6013,48.1307,48.3793,761700.0],["2019-06-07",48.4148,48.5036,47.7666,47.7932,943900.0],["2019-06-10",48.3349,48.699,47.8642,47.8909,869700.0],["2019-06-11",48.4148,48.6102,47.9442,48.3171,1082000.0],["2019-06-12",48.2106,48.2106,47.3669,47.438,847000.0],["2019-06-13",47.6689,48.255,47.5357,48.0418,893100.0],["2019-06-14",47.9353,48.2727,47.3936,48.1129,555100.0],["2019-06-17",48.1218,48.3704,47.6333,47.6955,1088400.0],["2019-06-18",47.66,48.4326,47.4202,48.2017,1397600.0],["2019-06-19",48.4592,49.0897,47.6333,47.9442,974500.0],["2019-06-20",48.4059,48.7789,47.8642,48.7256,901600.0],["2019-06-21",48.6457,48.8411,47.9974,47.9974,1510600.0],["2019-06-24",48.0862,48.4681,47.8021,47.9353,1013200.0],["2019-06-25",47.9442,48.2461,46.9318,46.9673,1637100.0],["2019-06-26",47.3403,47.882,46.9052,47.5179,981500.0],["2019-06-27",47.6334,48.4681,47.6334,48.1751,1287800.0],["2019-06-28",48.5391,49.1075,48.4148,49.1075,1645200.0],["2019-07-01",49.88,50.6171,49.3384,49.7291,1131300.0],["2019-07-02",49.5426,49.738,49.0986,49.3561,976200.0],["2019-07-03",49.5604,50.3329,49.4094,50.0044,721600.0],["2019-07-05",50.2086,50.6171,49.9688,50.5105,685500.0],["2019-07-08",50.0576,50.5105,49.9955,50.253,639700.0],["2019-07-09",49.8001,50.3329,49.7646,50.1109,993300.0],["2019-07-10",50.2264,50.7947,49.6314,49.8001,1377900.0],["2019-07-11",50.1287,50.404,49.3916,50.3596,1061500.0],["2019-07-12",50.4217,50.8302,50.2974,50.5549,793600.0],["2019-07-15",50.8657,50.8657,49.9955,50.3862,961400.0],["2019-07-16",50.5372,50.7681,50.0754,50.475,1399500.0],["2019-07-17",50.3951,50.4129,49.7291,49.7824,734900.0],["2019-07-18",49.5959,50.6171,49.5959,50.5993,1274100.0],["2019-07-19",50.626,50.9545,50.0044,50.0044,820900.0],["2019-07-22",50.031,50.2708,49.7646,50.031,952200.0],["2019-07-23",50.1908,50.5993,50.1642,50.4573,921800.0],["2019-07-24",50.2352,50.8391,49.8534,50.7414,1060100.0],["2019-07-25",50.7237,51.1233,50.1109,50.3329,1194900.0],["2019-07-26",50.5816,50.9457,50.0665,50.8746,977100.0],["2019-07-29",50.6704,50.9545,50.4217,50.5016,948300.0],["2019-07-30",50.0399,50.6615,49.8268,50.5194,607600.0],["2019-07-31",50.5461,50.6082,49.516,49.88,1157500.0],["2019-08-01",49.809,49.809,47.5712,47.8554,2002000.0],["2019-08-02",47.589,47.7932,47.0117,47.731,1417400.0],["2019-08-05",46.5322,46.8519,46.0971,46.5322,1968100.0],["2019-08-06",46.9052,47.065,45.9816,47.0117,1391200.0],["2019-08-07",45.3955,45.3955,43.211,44.4631,3161700.0],["2019-08-08",45.1647,45.3867,44.3566,44.916,1876500.0],["2019-08-09",44.6851,44.765,43.6728,43.7971,1361800.0],["2019-08-12",43.2732,43.6994,42.4385,42.7315,1444100.0],["2019-08-13",42.9535,44.6851,42.616,44.543,2338300.0],["2019-08-14",43.4419,43.655,42.545,42.9624,2175500.0],["2019-08-15",43.2732,43.5485,42.8025,43.0423,1884600.0],["2019-08-16",43.1133,44.3299,43.1133,43.7083,2039500.0],["2019-08-19",44.5963,45.0403,44.179,44.6141,1488700.0],["2019-08-20",44.0902,44.5697,43.8237,44.1168,1010100.0],["2019-08-21",44.6585,44.9604,44.25,44.8183,1409800.0],["2019-08-22",45.1291,45.4044,44.5697,44.9782,1303100.0],["2019-08-23",44.5075,45.1558,43.4597,43.5218,1806000.0],["2019-08-26",44.0901,44.0901,43.5485,43.7527,1549400.0],["2019-08-27",43.877,44.179,42.9624,43.3886,1166000.0],["2019-08-28",42.9165,43.3886,42.8185,43.2461,1189100.0],["2019-08-29",43.8162,44.3773,43.6647,44.1101,1020100.0],["2019-08-30",44.4219,44.6179,43.9142,43.932,894000.0],["2019-09-03",43.6113,43.8696,43.2906,43.736,1488700.0],["2019-09-04",44.4219,44.511,43.9943,44.1636,1059700.0],["2019-09-05",44.9207,45.7402,44.9207,45.3839,1032600.0],["2019-09-06",45.3572,45.7937,45.2147,45.4552,775600.0],["2019-09-09",45.954,46.8091,45.8471,46.239,1352300.0],["2019-09-10",46.4884,47.3079,46.4706,47.2723,1614300.0],["2019-09-11",47.2367,47.6732,46.8982,47.5039,1186400.0],["2019-09-12",47.5663,48.2165,47.2723,47.9671,1543200.0],["2019-09-13",48.5016,49.2587,48.3858,48.7777,1335000.0],["2019-09-16",48.2788,48.8044,48.0562,48.5372,789700.0],["2019-09-17",48.2521,48.6975,47.7889,48.3947,1123500.0],["2019-09-18",48.074,48.9915,47.7889,48.8489,1242900.0],["2019-09-19",48.7777,49.1785,48.6084,48.7509,1287600.0],["2019-09-20",48.8222,49.232,48.6084,48.8133,1621900.0],["2019-09-23",48.5104,49.4279,48.5104,49.134,1194400.0],["2019-09-24",49.2676,49.5705,48.6352,48.7866,989700.0],["2019-09-25",48.4926,48.9647,47.9582,48.5995,1255500.0],["2019-09-26",48.5372,48.6084,48.0205,48.3679,1865800.0],["2019-09-27",48.9202,49.2765,48.4481,48.7777,757300.0],["2019-09-30",49.0627,49.0627,48.3412,48.4926,831800.0],["2019-10-01",48.8311,49.0271,46.9516,47.299,1378300.0],["2019-10-02",46.7557,47.014,45.5977,45.8916,1397400.0],["2019-10-03",45.5888,45.954,44.9029,45.6778,1471800.0],["2019-10-04",45.8204,46.9873,45.7847,46.9249,782700.0],["2019-10-07",46.6399,46.9694,46.2658,46.2836,589700.0],["2019-10-08",45.7224,45.9005,45.1167,45.1345,754200.0],["2019-10-09",45.5977,46.141,45.375,45.6868,572700.0],["2019-10-10",46.1499,46.7646,46.052,46.1856,923400.0],["2019-10-11",47.1743,47.7622,46.8537,46.916,954300.0],["2019-10-14",46.4974,47.1565,46.4974,46.9427,405900.0],["2019-10-15",46.9338,47.8691,46.8626,47.2099,745400.0],["2019-10-16",47.0407,47.6375,46.9962,47.2456,658300.0],["2019-10-17",47.5663,47.6464,46.916,47.1565,668000.0],["2019-10-18",47.0496,47.5663,47.0496,47.1921,624300.0],["2019-10-21",47.7444,48.2343,47.6999,48.172,598300.0],["2019-10-22",48.1185,48.5105,47.8602,48.0116,552600.0],["2019-10-23",47.8246,48.6084,47.8246,48.5906,616700.0],["2019-10-24",48.7688,48.9825,48.2699,48.6262,406800.0],["2019-10-25",48.3857,48.4926,47.9671,48.0918,1060700.0],["2019-10-28",48.5906,49.4369,48.4837,49.0093,956700.0],["2019-10-29",48.9469,49.7219,48.074,48.8044,1647500.0],["2019-10-30",48.653,48.7599,48.0829,48.5995,701300.0],["2019-10-31",48.3056,48.5372,47.6019,48.0651,1280600.0],["2019-11-01",48.5817,49.1785,48.4481,48.9558,887300.0],["2019-11-04",49.4457,49.8377,49.2854,49.5259,1219100.0],["2019-11-05",49.8466,50.479,49.5081,50.0247,1171700.0],["2019-11-06",50.0871,52.5545,49.713,51.3252,1630600.0],["2019-11-07",51.6548,51.7795,50.96,51.4945,1588700.0],["2019-11-08",51.539,51.8597,50.7017,51.1471,1023900.0],["2019-11-11",50.675,51.0847,50.6126,51.0758,595400.0],["2019-11-12",51.0758,51.5657,51.0402,51.4232,760400.0],["2019-11-13",51.0758,51.352,50.862,51.156,561400.0],["2019-11-14",51.1115,51.4678,51.1025,51.3163,533100.0],["2019-11-15",51.4678,51.8151,51.3163,51.5925,682500.0],["2019-11-18",51.5568,51.6192,50.577,51.441,773200.0],["2019-11-19",51.5479,51.9131,51.3074,51.441,838000.0],["2019-11-20",51.1025,51.4143,50.7908,51.2362,674600.0],["2019-11-21",51.4499,51.5034,50.9244,50.96,605400.0],["2019-11-22",51.0224,51.5746,51.0224,51.5301,793400.0],["2019-11-25",51.5657,52.0111,51.4588,51.8775,852400.0],["2019-11-26",51.8062,51.8686,51.3698,51.7973,909400.0],["2019-11-27",52.0117,52.3778,51.9581,52.101,583700.0],["2019-11-29",52.0385,52.351,51.8866,52.0474,273000.0],["2019-12-02",52.2617,52.5118,51.5741,51.583,748500.0],["2019-12-03",50.9489,51.0114,50.2613,50.6899,638800.0],["2019-12-04",51.1097,51.5562,50.8596,51.2079,866200.0],["2019-12-05",51.4044,51.6634,50.94,51.1454,678600.0],["2019-12-06",51.9134,52.2796,51.8063,51.9313,772900.0],["2019-12-09",51.7973,52.0742,51.6187,51.9849,853500.0],["2019-12-10",51.8241,52.0206,51.583,51.6902,766100.0],["2019-12-11",51.708,51.9045,50.815,51.2347,586800.0],["2019-12-12",51.1901,52.3778,51.1722,52.1724,1043200.0],["2019-12-13",52.2974,52.4403,51.5651,51.7259,647200.0],["2019-12-16",52.0206,52.5118,51.5919,51.9581,980100.0],["2019-12-17",52.0117,52.6636,51.7795,52.3242,1213900.0],["2019-12-18",55.6553,56.5931,54.9141,55.1463,3905700.0],["2019-12-19",54.9141,55.2088,54.1193,54.9588,2874700.0],["2019-12-20",55.1463,55.5482,54.3425,54.6015,1854600.0],["2019-12-23",54.5926,54.664,53.7353,53.8692,901100.0],["2019-12-24",53.7442,54.1193,53.7085,53.9317,229300.0],["2019-12-26",54.0389,54.4944,53.9585,54.1461,740800.0],["2019-12-27",54.1729,54.3872,53.6281,54.0389,761500.0],["2019-12-30",54.28,54.3426,53.8157,54.0657,802600.0],["2019-12-31",54.1014,54.539,53.9942,54.4586,927100.0],["2020-01-02",54.6551,54.8605,54.0836,54.6551,1365100.0],["2020-01-03",54.1014,54.3425,53.4138,53.6192,993200.0],["2020-01-06",53.0119,53.387,52.9137,53.2262,1379800.0],["2020-01-07",53.3602,53.6638,52.61,53.0655,1944900.0],["2020-01-08",53.1369,53.8156,52.8154,52.8154,1704200.0],["2020-01-09",54.5212,56.084,54.0746,55.5928,3551100.0],["2020-01-10",55.5928,55.7714,54.8873,55.1374,1849600.0],["2020-01-13",55.2088,55.9769,55.1999,55.6821,1710000.0],["2020-01-14",55.7357,56.0126,55.1731,55.2713,1428800.0],["2020-01-15",54.9498,55.3428,54.6551,54.7176,1015800.0],["2020-01-16",54.8516,55.566,54.8516,55.4232,1082600.0],["2020-01-17",55.5303,56.0751,55.4499,56.0036,914500.0],["2020-01-21",55.7893,56.4055,55.5482,55.9858,1957400.0],["2020-01-22",56.2983,56.4591,55.7714,56.0036,1112400.0],["2020-01-23",55.7536,55.9322,54.9498,55.4678,1623000.0],["2020-01-24",55.575,55.7089,54.2979,54.8962,1101000.0],["2020-01-27",53.5835,54.28,53.1369,53.8782,1048700.0],["2020-01-28",54.1371,54.664,53.7442,54.1639,1093800.0],["2020-01-29",54.3693,54.9498,54.0032,54.0121,963300.0],["2020-01-30",53.7263,54.8605,53.6013,54.7176,904500.0],["2020-01-31",54.2265,54.4944,53.2084,53.3423,1472800.0],["2020-02-03",53.6459,54.5211,53.6459,53.9407,835400.0],["2020-02-04",54.8605,55.0838,54.548,54.8069,1041400.0],["2020-02-05",55.4589,56.2626,55.2177,55.9947,1138600.0],["2020-02-06",56.2269,56.4323,55.6107,55.7804,1106900.0],["2020-02-07",55.3249,55.7804,55.2803,55.6732,1174200.0],["2020-02-10",55.4857,55.6107,55.0123,55.5839,945600.0],["2020-02-11",55.2981,56.2269,53.7978,55.3428,1922700.0],["2020-02-12",55.5928,56.4591,54.923,54.923,1034700.0],["2020-02-13",54.664,56.0483,54.3872,55.8518,1735500.0],["2020-02-14",55.8518,56.0126,55.1999,55.8875,890600.0],["2020-02-18",55.6464,56.0483,55.1195,55.4857,1102400.0],["2020-02-19",55.6821,55.9411,55.4589,55.7893,1112100.0],["2020-02-20",55.566,56.986,55.4053,56.8163,1371300.0],["2020-02-21",56.4412,56.861,55.6821,56.4323,1499400.0],["2020-02-24",54.6462,55.3517,52.7886,53.5209,3702200.0],["2020-02-25",53.4941,53.6013,51.5116,51.7259,2372500.0],["2020-02-26",52.092,52.3153,51.0025,51.1543,1802900.0],["2020-02-27",49.8112,51.1812,49.1576,49.4262,3011400.0],["2020-02-28",47.7787,48.6383,46.5072,47.134,3633200.0],["2020-03-02",47.3399,49.9993,47.0176,49.9545,2796400.0],["2020-03-03",49.5605,50.4649,48.0741,48.3607,2777500.0],["2020-03-04",49.3635,49.9724,48.4233,49.65,2248200.0],["2020-03-05",47.7697,48.7994,47.1608,47.7429,2290100.0],["2020-03-06",45.9162,47.3041,45.5133,46.6415,2853800.0],["2020-03-09",42.3436,44.3761,40.1588,42.2898,4053500.0],["2020-03-10",44.2508,44.4209,42.0212,43.7404,3001400.0],["2020-03-11",42.46,42.5585,40.2573,41.0094,3915000.0],["2020-03-12",37.9561,38.7351,34.4461,36.3175,4350200.0],["2020-03-13",38.6366,39.541,36.3892,39.4514,3605100.0],["2020-03-16",34.0342,36.9085,34.0253,35.0281,3549400.0],["2020-03-17",35.7803,36.613,33.2552,34.4282,3624900.0],["2020-03-18",32.0733,32.5479,26.8979,31.6793,4122300.0],["2020-03-19",31.2406,31.8226,29.5304,30.1034,2629500.0],["2020-03-20",30.6048,30.8556,27.8201,28.5902,3609200.0],["2020-03-23",28.0709,28.8767,26.6382,27.1844,2091800.0],["2020-03-24",28.8409,31.151,28.3663,31.0525,3476000.0],["2020-03-25",31.948,36.2459,30.8824,34.1417,3553800.0],["2020-03-26",35.0192,37.3293,34.3118,36.6846,2095500.0],["2020-03-27",34.8401,36.4429,34.7595,35.5296,1394500.0],["2020-03-30",35.3147,37.401,34.1417,37.1323,1461000.0],["2020-03-31",36.9264,37.3383,35.9683,36.3086,1741200.0],["2020-04-01",34.5894,34.8849,33.6044,33.8462,1957700.0],["2020-04-02",33.309,35.5116,32.9687,33.5686,1865100.0],["2020-04-03",33.4254,33.6403,32.136,33.103,1675900.0],["2020-04-06",35.0281,36.2011,34.7506,35.9146,1858200.0],["2020-04-07",38.5113,38.6008,36.5324,36.6936,2013300.0],["2020-04-08",37.0876,39.0754,36.5056,39.0395,1930600.0],["2020-04-09",40.2752,41.9317,39.7738,40.8751,1789000.0],["2020-04-13",41.0721,41.09,39.344,40.0066,1583600.0],["2020-04-14",40.9736,41.3676,39.4693,40.3289,1286400.0],["2020-04-15",38.5471,39.0306,37.974,38.0367,1930500.0],["2020-04-16",37.8039,38.6008,36.7652,37.0338,1529100.0],["2020-04-17",38.6903,39.1738,37.9203,38.9679,1446800.0],["2020-04-20",37.9203,38.7082,37.3651,38.3411,1032900.0],["2020-04-21",37.0518,37.9382,36.6399,36.8279,1236200.0],["2020-04-22",37.7949,37.8845,36.8727,37.1144,1235300.0],["2020-04-23",37.383,37.9472,36.8189,36.8727,853300.0],["2020-04-24",37.4009,37.6606,36.622,37.3741,824000.0],["2020-04-27",37.8576,38.7888,37.6517,38.5292,1139900.0],["2020-04-28",39.7827,40.3558,38.8784,39.2902,1228900.0],["2020-04-29",40.7945,41.1348,40.2842,40.7587,1119500.0],["2020-04-30",39.9528,41.0631,39.7021,40.4453,1510600.0],["2020-05-01",39.5051,39.7111,38.95,39.3619,1064800.0],["2020-05-04",38.7082,39.7648,38.2605,39.532,977200.0],["2020-05-05",39.9797,40.5617,38.8157,39.2007,1278400.0],["2020-05-06",41.2959,41.2959,37.204,37.4457,2747200.0],["2020-05-07",38.0277,40.0872,37.8845,39.1828,1583700.0],["2020-05-08",39.8723,40.3647,39.5768,40.1946,731100.0],["2020-05-11",39.7738,39.7738,38.4844,38.4844,1362200.0],["2020-05-12",38.5918,38.7351,36.9801,36.9891,1232300.0],["2020-05-13",36.8279,37.5084,35.1266,35.5743,1935000.0],["2020-05-14",34.9476,36.2459,33.9537,36.1832,1463100.0],["2020-05-15",35.7982,36.5145,35.4848,36.5056,957500.0],["2020-05-18",37.8128,38.8873,37.6069,38.5381,1426900.0],["2020-05-19",38.3232,38.4396,37.4815,37.4815,1090000.0],["2020-05-20",38.3501,38.8515,38.0277,38.3411,902800.0],["2020-05-21",38.3411,38.4844,37.5353,37.983,1075400.0],["2020-05-22",38.0994,38.2516,37.3114,37.6875,768200.0],["2020-05-26",39.2365,40.3558,38.7888,39.9797,1643300.0],["2020-05-27",41.6183,42.066,40.6423,41.7257,1585300.0],["2020-05-28",42.1659,42.1659,40.7825,40.9532,958700.0],["2020-05-29",40.3873,40.9712,39.7405,40.4681,2111000.0],["2020-06-01",40.54,41.8246,40.0459,41.4563,1012300.0],["2020-06-02",41.6719,42.4085,41.609,41.8335,1018500.0],["2020-06-03",42.5791,43.6211,42.4713,43.4415,1185800.0],["2020-06-04",43.2169,44.7889,42.5612,44.762,1440400.0],["2020-06-05",47.1784,47.6365,46.5945,46.8101,2151400.0],["2020-06-08",47.4928,48.0947,47.2413,47.9599,1388200.0],["2020-06-09",46.7472,46.8281,45.6872,46.1813,1390400.0],["2020-06-10",46.0735,46.0735,44.6722,45.0944,1525200.0],["2020-06-11",42.8935,43.8727,41.8605,41.9952,2240900.0],["2020-06-12",43.6391,43.6391,41.564,42.9923,1073400.0],["2020-06-15",41.3395,43.0193,41.1598,42.4713,1820200.0],["2020-06-16",44.2859,44.2859,42.6151,43.1001,1072900.0],["2020-06-17",43.0732,43.1451,41.8605,41.9234,1303000.0],["2020-06-18",41.2856,42.5252,41.1508,42.1659,1443200.0],["2020-06-19",43.154,43.154,40.9981,41.7886,2621500.0],["2020-06-22",41.3305,41.7527,40.7466,41.4652,1547200.0],["2020-06-23",42.2557,42.4983,41.8695,41.9952,1130000.0],["2020-06-24",41.3215,41.4473,40.3244,40.7197,1615100.0],["2020-06-25",40.4053,42.0671,40.2526,41.9234,1287900.0],["2020-06-26",41.1868,41.7078,40.4861,40.6119,2394600.0],["2020-06-29",41.079,41.3035,40.549,40.9802,1003600.0],["2020-06-30",40.9802,42.1569,40.8993,41.9054,1197800.0],["2020-07-01",41.9683,42.4713,41.0071,41.0969,1029200.0],["2020-07-02",41.8964,42.3186,41.043,41.1059,1418800.0],["2020-07-06",42.139,42.6241,41.7527,42.3366,974700.0],["2020-07-07",42.0132,42.0222,41.609,41.8874,1229900.0],["2020-07-08",41.9683,42.66,41.6269,42.2827,1238800.0],["2020-07-09",41.9683,41.9952,40.4951,40.7107,1174200.0],["2020-07-10",40.7197,41.8335,40.6568,41.7347,1012100.0],["2020-07-13",42.3096,42.7408,42.103,42.103,1221900.0],["2020-07-14",42.13,42.7947,41.7347,42.7588,1175800.0],["2020-07-15",43.5493,44.2859,43.172,44.1332,1206900.0],["2020-07-16",43.6391,44.6182,43.3786,44.2769,813200.0],["2020-07-17",44.5105,44.5733,43.6481,44.2859,1221800.0],["2020-07-20",44.0703,44.3038,43.4774,43.5762,978800.0],["2020-07-21",43.7828,44.6542,43.7739,44.223,1409500.0],["2020-07-22",43.8098,44.5733,43.8098,44.232,962300.0],["2020-07-23",44.1242,44.5823,43.9715,44.3577,883700.0],["2020-07-24",44.4835,44.4835,44.0703,44.1871,617800.0],["2020-07-27",44.0074,44.25,43.2169,44.1242,776100.0],["2020-07-28",43.8996,44.2589,43.8188,43.9086,554500.0],["2020-07-29",44.0972,45.0135,44.0254,44.8877,994200.0],["2020-07-30",44.0254,44.3578,43.5583,44.1871,979900.0],["2020-07-31",44.2859,44.4476,43.8457,44.3757,984300.0],["2020-08-03",44.5733,45.1123,44.2679,45.0764,1056500.0],["2020-08-04",44.9147,44.9506,44.3847,44.4386,987500.0],["2020-08-05",44.9955,45.6064,44.6542,45.4986,1435300.0],["2020-08-06",44.9506,45.1393,43.5583,44.5464,1660400.0],["2020-08-07",44.2679,45.813,43.9715,45.6423,994900.0],["2020-08-10",45.8938,46.5855,45.7501,46.2891,1176900.0],["2020-08-11",47.1514,47.5557,46.6125,46.6933,1576600.0],["2020-08-12",47.3131,47.394,46.1813,46.4957,929400.0],["2020-08-13",46.325,46.8909,46.0106,46.6215,1017300.0],["2020-08-14",46.343,47.3401,46.1903,46.855,630400.0],["2020-08-17",46.882,46.8999,45.9208,46.0106,476600.0],["2020-08-18",46.2801,46.4328,45.6333,45.6962,836000.0],["2020-08-19",45.9747,46.334,45.5255,45.5974,596300.0],["2020-08-20",45.1662,45.8579,44.8428,45.5974,668300.0],["2020-08-21",45.4357,45.804,44.9506,44.9866,659100.0],["2020-08-24",45.2291,46.855,45.1842,46.8191,1186100.0],["2020-08-25",47.1694,47.4569,46.5945,46.846,756500.0],["2020-08-26",46.7113,46.7652,46.2891,46.334,638800.0],["2020-08-27",46.4957,47.2862,46.2711,46.837,1060300.0],["2020-08-28",47.1343,47.4496,46.6479,47.1523,1107700.0],["2020-08-31",47.1523,47.1704,46.4046,46.765,1439300.0],["2020-09-01",45.9902,46.4947,45.4857,45.9992,2115200.0],["2020-09-02",46.1704,47.0893,45.9361,46.801,1117800.0],["2020-09-03",47.0442,47.6749,45.5758,45.783,945000.0],["2020-09-04",46.5037,46.6839,45.1254,45.747,1424300.0],["2020-09-08",45.3236,45.3956,44.1884,44.2425,1500000.0],["2020-09-09",44.4767,44.8551,43.5758,44.1975,1273700.0],["2020-09-10",44.4407,44.81,43.3776,43.4407,1668400.0],["2020-09-11",43.5308,44.2335,43.0713,44.0713,1161800.0],["2020-09-14",44.5038,44.6209,44.0623,44.2425,813900.0],["2020-09-15",44.2065,44.2245,43.0263,43.0623,999500.0],["2020-09-16",43.1794,43.9993,42.9542,43.2966,1525400.0],["2020-09-17",42.6209,43.2605,42.4317,43.0894,1464200.0],["2020-09-18",43.1794,43.5038,42.72,42.9722,2127200.0],["2020-09-21",42.1614,42.729,41.4497,42.1434,3055000.0],["2020-09-22",42.3777,42.774,41.7831,42.1975,1365000.0],["2020-09-23",42.3056,42.9902,41.4137,41.5128,930300.0],["2020-09-24",41.1795,42.1074,40.693,41.3957,932600.0],["2020-09-25",41.0984,42.1885,40.9633,41.9813,952300.0],["2020-09-28",42.684,43.5758,42.4227,43.2245,1090800.0],["2020-09-29",43.2155,43.4227,42.4768,42.8822,751600.0],["2020-09-30",42.9903,43.5398,42.6569,43.1794,1576300.0],["2020-10-01",43.9272,44.5578,42.8371,43.1704,1545200.0],["2020-10-02",42.4858,43.6299,42.3506,43.3686,1699300.0],["2020-10-05",43.9542,44.5758,43.792,44.4047,1370800.0],["2020-10-06",44.8551,46.1614,44.4046,44.8191,1415000.0],["2020-10-07",45.3145,45.819,44.0263,44.4227,2531900.0],["2020-10-08",44.774,45.5037,44.6299,45.4677,1093600.0],["2020-10-09",45.6389,45.9542,44.2875,44.3416,1706200.0],["2020-10-12",44.792,45.5217,44.3866,44.8551,1290200.0],["2020-10-13",44.8191,44.9091,43.9092,44.0263,1716800.0],["2020-10-14",44.0173,45.1434,44.0173,44.747,1007900.0],["2020-10-15",44.1794,45.4677,44.0173,45.4587,829200.0],["2020-10-16",45.5938,46.0533,45.2425,45.774,794400.0],["2020-10-19",45.9452,46.4406,45.5127,45.5848,959600.0],["2020-10-20",46.0803,46.5127,45.765,45.9361,654800.0],["2020-10-21",45.9722,46.4046,45.6839,45.765,1539000.0],["2020-10-22",45.9181,47.2965,45.6749,47.1253,979200.0],["2020-10-23",47.3505,47.9722,47.1704,47.3325,1418100.0],["2020-10-26",46.6208,46.6569,45.3236,45.5758,931700.0],["2020-10-27",45.5938,45.7109,44.0533,44.1344,1469200.0],["2020-10-28",43.5218,44.4046,42.9632,43.3596,1842900.0],["2020-10-29",43.0984,43.711,42.4497,43.2425,1285400.0],["2020-10-30",43.1164,43.5038,42.5218,43.1794,909000.0],["2020-11-02",43.738,44.3596,43.4317,43.9362,1244000.0],["2020-11-03",44.5938,45.4497,44.3506,45.0623,1415700.0],["2020-11-04",44.4497,46.2875,43.6389,45.4767,1959800.0],["2020-11-05",45.4587,47.1343,45.2245,45.801,1979100.0],["2020-11-06",46.1524,46.2605,45.0353,45.2425,1436000.0],["2020-11-09",48.6929,49.5127,47.3415,48.1343,2599900.0],["2020-11-10",48.3415,48.864,47.6208,48.6839,1459800.0],["2020-11-11",48.873,49.4856,48.2334,48.9451,1422600.0],["2020-11-12",48.2334,48.828,47.3505,47.6839,1256400.0],["2020-11-13",47.9721,50.0982,47.9721,49.855,1793300.0],["2020-11-16",50.9721,51.0532,49.9631,50.5307,1239600.0],["2020-11-17",50.0262,50.81,49.7649,50.5397,1234100.0],["2020-11-18",51.0352,51.855,50.891,51.0892,1475600.0],["2020-11-19",50.837,52.2243,50.2694,51.837,2414500.0],["2020-11-20",51.7829,51.864,51.1343,51.6568,1166900.0],["2020-11-23",52.1703,52.9541,52.0532,52.9,1570900.0],["2020-11-24",53.6748,54.99,52.9721,54.4585,1998700.0],["2020-11-25",53.9811,54.0531,53.0892,53.7378,1056500.0],["2020-11-27",53.8552,53.9004,53.3946,53.5843,727200.0],["2020-11-30",53.3314,53.4037,51.9044,52.0489,1388900.0],["2020-12-01",53.3133,54.0359,52.4102,53.7468,1570700.0],["2020-12-02",53.5933,53.8101,53.1779,53.7198,974400.0],["2020-12-03",53.7378,54.6861,53.512,54.2888,1171400.0],["2020-12-04",54.632,54.9481,53.6024,53.6565,1943700.0],["2020-12-07",53.4037,53.6294,51.8502,52.347,1584600.0],["2020-12-08",51.9767,52.8256,51.9767,52.7444,897700.0],["2020-12-09",52.943,53.6927,52.6179,52.8076,1196800.0],["2020-12-10",52.365,53.503,52.1934,53.1417,1154900.0],["2020-12-11",52.4192,53.0966,51.5973,52.1121,890600.0],["2020-12-14",52.8347,53.1598,51.9044,51.9225,1015200.0],["2020-12-15",52.2837,52.356,51.3535,51.8954,735200.0],["2020-12-16",52.3199,52.4102,51.6064,51.8592,801000.0],["2020-12-17",51.8141,51.9496,51.0193,51.7148,1217700.0],["2020-12-18",51.9406,52.2386,50.4774,50.631,1971800.0],["2020-12-21",50.4865,50.8116,49.2582,50.5858,1348700.0],["2020-12-22",50.5226,50.9832,49.9988,50.08,1408200.0],["2020-12-23",50.3871,51.5161,50.351,51.4619,812300.0],["2020-12-24",52.5005,52.6631,51.3354,51.8412,614000.0],["2020-12-28",52.1844,52.9882,51.8502,52.4463,1123000.0],["2020-12-29",52.7353,52.7353,52.0941,52.1573,844000.0],["2020-12-30",52.3921,53.503,52.1663,52.636,816100.0],["2020-12-31",52.636,53.512,52.5276,53.1147,796300.0],["2021-01-04",53.1508,53.4488,51.9767,52.4463,1051400.0],["2021-01-05",52.2747,53.214,51.7328,52.4824,833300.0],["2021-01-06",53.4037,55.806,53.223,55.1016,1883100.0],["2021-01-07",55.8331,56.3841,55.1829,55.2009,1410800.0],["2021-01-08",54.1984,55.0655,53.6024,54.1804,845600.0],["2021-01-11",53.5572,54.632,53.4217,54.0088,625800.0],["2021-01-12",54.3249,54.7765,53.8643,54.2888,1185800.0],["2021-01-13",54.2526,54.7403,53.6385,53.6836,1138600.0],["2021-01-14",54.0268,54.9751,53.9546,54.09,816900.0],["2021-01-15",53.5482,54.2165,53.3314,53.7468,827000.0],["2021-01-19",53.9726,54.6771,53.1237,54.1171,1082600.0],["2021-01-20",54.1713,54.65,53.5211,53.5572,863900.0],["2021-01-21",53.512,53.8643,52.7444,52.7534,949400.0],["2021-01-22",52.2566,52.645,51.796,52.1844,1079600.0],["2021-01-25",51.9225,52.1934,51.2361,51.489,1355700.0],["2021-01-26",51.8502,51.9315,51.0013,51.1187,1050500.0],["2021-01-27",50.369,50.9651,49.5923,49.7549,1401100.0],["2021-01-28",50.1704,51.3986,49.8633,51.2541,1165100.0],["2021-01-29",51.0645,51.1638,49.5562,50.0891,1683600.0],["2021-02-01",50.5135,50.8477,50.0981,50.8116,984000.0],["2021-02-02",51.489,52.1573,51.1548,51.1909,817400.0],["2021-02-03",51.1277,51.6967,50.8477,51.5251,903500.0],["2021-02-04",51.6786,53.1147,51.6786,52.8347,1283500.0],["2021-02-05",53.1508,53.1508,51.5883,52.365,1334100.0],["2021-02-08",52.4553,52.8618,52.2747,52.7263,1412300.0],["2021-02-09",52.6721,53.1779,52.1663,52.925,1285000.0],["2021-02-10",52.5005,52.5908,50.36,50.4503,2538200.0],["2021-02-11",50.4594,51.227,49.3123,49.9355,1946500.0],["2021-02-12",49.7368,50.2968,49.1859,49.6556,1684100.0],["2021-02-16",50.0349,50.5497,49.6465,50.0078,1711900.0],["2021-02-17",49.791,50.929,49.7368,50.5768,1269700.0],["2021-02-18",50.3329,51.227,50.1975,51.1096,1584200.0],["2021-02-19",51.3535,52.8798,51.3535,52.7715,1582000.0],["2021-02-22",52.7624,53.8462,52.6631,53.5211,1093000.0],["2021-02-23",53.8552,53.8552,52.3199,53.4398,1987700.0],["2021-02-24",53.8462,55.8964,53.5843,55.5351,2135500.0],["2021-02-25",56.0286,56.5811,55.2589,55.7026,2274000.0],["2021-02-26",55.8023,55.9381,54.5888,54.5888,1526800.0],["2021-03-01",55.4944,56.3909,55.2227,56.3094,1340200.0],["2021-03-02",56.2822,56.5992,55.9834,56.3094,949300.0],["2021-03-03",56.5267,57.6134,56.5267,56.8708,965300.0],["2021-03-04",56.9433,57.5953,55.5125,56.2732,1857300.0],["2021-03-05",56.889,57.2693,55.4219,56.3637,1198400.0],["2021-03-08",56.9252,58.1568,56.6535,57.9032,1291700.0],["2021-03-09",57.4685,58.845,57.0791,57.5138,1597000.0],["2021-03-10",57.8308,58.836,57.4957,58.4103,1208900.0],["2021-03-11",58.03,58.7454,57.7312,57.8489,788000.0],["2021-03-12",58.4466,58.5915,57.7945,57.9847,1574300.0],["2021-03-15",58.03,58.4194,57.4595,58.3832,813900.0],["2021-03-16",58.5733,58.6277,57.4142,57.6768,1031700.0],["2021-03-17",58.1024,58.4375,57.6406,58.0028,884100.0],["2021-03-18",58.4103,59.2254,58.1477,58.1658,1508800.0],["2021-03-19",57.55,58.5552,56.8346,57.8308,1824100.0],["2021-03-22",57.4866,57.7855,56.9976,57.1425,1004000.0],["2021-03-23",57.0157,57.3327,55.8294,55.9562,1262700.0],["2021-03-24",56.3728,56.9614,55.8928,55.9471,1028500.0],["2021-03-25",55.8113,57.2421,55.3132,57.1697,1102300.0],["2021-03-26",57.6496,57.8308,56.6444,57.1787,4356700.0],["2021-03-29",56.4814,57.2784,56.3456,56.7259,1164200.0],["2021-03-30",56.9886,57.9123,56.8437,57.6406,881500.0],["2021-03-31",57.4957,58.3922,57.4504,57.6315,1393300.0],["2021-04-01",57.7674,58.9628,57.7674,58.9356,1070800.0],["2021-04-05",59.4608,59.7144,59.0443,59.1439,898900.0],["2021-04-06",59.0533,59.8231,58.8903,59.7506,1019700.0],["2021-04-07",60.0947,60.4026,59.5876,60.0042,855900.0],["2021-04-08",59.823,60.1762,59.3159,59.8412,878300.0],["2021-04-09",60.2396,60.3755,59.8955,60.2396,721100.0],["2021-04-12",60.3936,60.7468,60.2034,60.5656,665300.0],["2021-04-13",60.3302,60.7286,60.0676,60.466,541700.0],["2021-04-14",60.7015,61.4712,60.6562,61.1362,702900.0],["2021-04-15",61.2811,61.8063,61.0728,61.5799,1044200.0],["2021-04-16",62.2319,62.8115,62.0417,62.0599,920800.0],["2021-04-19",62.2229,62.6032,61.9784,62.1504,833300.0],["2021-04-20",61.8969,61.8969,60.3664,60.4751,1035200.0],["2021-04-21",60.3392,60.8916,60.1762,60.7196,1371400.0],["2021-04-22",60.6834,60.9731,60.1672,60.4298,917200.0],["2021-04-23",60.3936,61.1271,60.3936,60.946,1074700.0],["2021-04-26",61.1724,61.8244,61.0003,61.1452,568400.0],["2021-04-27",61.1271,61.4893,60.9913,61.4803,651400.0],["2021-04-28",61.7882,62.0689,61.5708,61.7157,671600.0],["2021-04-29",62.25,62.6485,61.9331,62.4945,520900.0],["2021-04-30",62.1504,62.5036,61.4078,61.4169,771500.0],["2021-05-03",61.9059,62.8024,61.6705,62.2229,843400.0],["2021-05-04",62.0689,62.6123,61.7248,62.1776,992800.0],["2021-05-05",62.3134,63.4363,61.9784,63.4182,841200.0],["2021-05-06",63.6446,64.0068,62.5488,63.1375,717100.0],["2021-05-07",62.5579,63.4364,62.2863,63.3911,639100.0],["2021-05-10",63.9978,63.9978,61.8878,62.0599,1036500.0],["2021-05-11",61.3897,61.7067,60.1038,60.6924,1319500.0],["2021-05-12",61.1724,61.435,58.7182,59.0624,1831800.0],["2021-05-13",58.9356,61.5346,58.9356,61.1543,1273700.0],["2021-05-14",61.4259,62.4311,61.0003,62.1957,909900.0],["2021-05-17",62.0146,62.3225,61.5165,62.078,829000.0],["2021-05-18",61.8969,62.0599,60.6834,60.6834,1023300.0],["2021-05-19",59.7778,60.0857,58.836,59.5423,1257700.0],["2021-05-20",59.5423,60.0676,59.162,59.5876,889400.0],["2021-05-21",59.5786,60.5023,59.5786,60.1944,941000.0],["2021-05-24",60.2577,60.5113,59.7959,60.0676,753500.0],["2021-05-25",60.2627,60.4625,58.5742,58.5832,1384000.0],["2021-05-26",58.6377,59.2096,58.4107,58.792,1517800.0],["2021-05-27",59.3367,59.6,58.7285,59.1733,1718000.0],["2021-05-28",59.3458,59.6636,58.7648,59.482,713300.0],["2021-06-01",60.0812,60.6168,59.5728,59.8179,935500.0],["2021-06-02",59.7362,59.8814,58.9373,59.0281,966300.0],["2021-06-03",58.7739,59.9359,58.6468,59.3731,816100.0],["2021-06-04",59.2641,59.4911,58.556,59.255,787900.0],["2021-06-07",59.364,59.6,58.901,59.019,1012200.0],["2021-06-08",58.792,59.6636,58.2836,59.4457,987900.0],["2021-06-09",59.1733,59.1733,58.3926,58.3926,1516100.0],["2021-06-10",59.019,59.137,58.0476,58.0476,800700.0],["2021-06-11",58.3563,59.2369,58.211,59.0462,1243300.0],["2021-06-14",59.0099,59.137,57.3849,57.6209,1371700.0],["2021-06-15",57.6482,58.5832,57.4303,58.2746,1233300.0],["2021-06-16",58.1293,58.4925,57.4847,58.1021,872000.0],["2021-06-17",57.6209,58.0385,55.5056,55.5964,1670900.0],["2021-06-18",54.4707,55.1153,53.8806,53.9532,2568100.0],["2021-06-21",54.3618,55.433,54.0531,55.2878,1072100.0],["2021-06-22",55.2968,55.2968,54.5978,54.852,964100.0],["2021-06-23",54.97,55.0245,54.4344,54.4979,1189000.0],["2021-06-24",54.7794,55.6146,54.4162,55.4693,1108100.0],["2021-06-25",55.5692,56.586,55.3241,56.3953,1505300.0],["2021-06-28",56.2228,56.4952,55.3604,55.5147,5626100.0],["2021-06-29",55.9686,56.2955,55.197,55.197,919600.0],["2021-06-30",55.0245,56.014,55.0154,55.8325,1552000.0],["2021-07-01",56.132,57.049,55.7961,56.7948,2025800.0],["2021-07-02",56.9037,57.2396,56.4952,57.0853,1007800.0],["2021-07-06",57.0944,57.1942,55.8688,55.8869,1582200.0],["2021-07-07",55.2878,56.2592,55.2878,56.1774,853800.0],["2021-07-08",55.1334,55.5874,54.5615,54.6886,1324400.0],["2021-07-09",55.6963,56.5951,55.4784,56.586,1904800.0],["2021-07-12",56.2773,57.5665,56.005,57.2305,1232000.0],["2021-07-13",57.2215,57.3576,56.4498,56.6041,1102900.0],["2021-07-14",56.6677,57.3486,55.8234,56.477,1518100.0],["2021-07-15",55.9868,57.1852,55.5964,56.8583,850000.0],["2021-07-16",57.3304,57.3304,56.1502,56.2864,920300.0],["2021-07-19",55.1334,55.6781,54.5796,54.8429,1384400.0],["2021-07-20",55.0517,56.5134,54.5978,56.2592,1372300.0],["2021-07-21",56.9128,57.7843,56.7585,57.1035,845600.0],["2021-07-22",57.0127,57.0127,56.2955,56.5951,692000.0],["2021-07-23",57.0581,57.5029,56.5769,56.9854,627000.0],["2021-07-26",56.8402,57.5755,56.7222,57.1579,725300.0],["2021-07-27",56.6677,57.4394,56.3409,57.1579,781000.0],["2021-07-28",57.2305,57.7389,56.9219,57.3758,834400.0],["2021-07-29",57.9841,58.8556,57.6754,58.7466,1487200.0],["2021-07-30",58.674,59.5365,58.2746,58.4652,1875200.0],["2021-08-02",58.9282,59.8724,58.7285,59.0008,1893600.0],["2021-08-03",59.246,59.9904,58.2201,59.9268,1230900.0],["2021-08-04",59.2369,60.0993,59.0099,59.2369,1571800.0],["2021-08-05",59.7544,60.3898,59.0462,59.3004,1788700.0],["2021-08-06",60.063,61.443,58.2564,61.334,2053600.0],["2021-08-09",61.3522,61.3522,60.5442,61.1978,1420300.0],["2021-08-10",61.216,62.142,60.9618,61.7244,1072400.0],["2021-08-11",61.5156,61.9332,59.6273,61.0072,2446100.0],["2021-08-12",60.9799,61.3249,60.4625,60.5987,1615600.0],["2021-08-13",60.5351,61.3522,60.408,60.8801,1200900.0],["2021-08-16",60.5442,61.2069,60.1356,60.9709,1069000.0],["2021-08-17",60.5805,61.3885,60.3535,60.7711,710000.0],["2021-08-18",60.644,60.8165,59.5365,59.5909,883000.0],["2021-08-19",58.783,59.4184,57.5937,58.2201,2564000.0],["2021-08-20",58.1112,58.4743,57.6482,58.2836,1606100.0],["2021-08-23",58.6286,59.1824,58.5742,58.6105,835400.0],["2021-08-24",58.7557,59.2096,58.6014,58.8284,866400.0],["2021-08-25",59.0423,60.1709,58.8966,59.734,1493200.0],["2021-08-26",60.0889,60.0889,59.0787,59.1333,876500.0],["2021-08-27",59.1606,59.916,58.9785,59.6884,958900.0],["2021-08-30",59.7977,59.9069,59.0058,59.0877,1459500.0],["2021-08-31",58.9967,59.5792,58.8511,59.1424,1328900.0],["2021-09-01",59.0149,59.1788,58.1594,58.6782,841600.0],["2021-09-02",58.842,59.2971,58.66,59.0422,910700.0],["2021-09-03",59.106,59.47,58.123,58.6418,1169200.0],["2021-09-07",58.4415,58.6145,57.7134,58.0138,1384500.0],["2021-09-08",57.95,58.3141,57.5405,58.214,1169600.0],["2021-09-09",58.2231,59.0695,58.1412,58.4506,968700.0],["2021-09-10",58.9694,58.9694,57.7316,57.8499,846200.0],["2021-09-13",58.2777,58.6236,57.8954,58.2504,913700.0],["2021-09-14",58.5053,58.6964,57.0399,57.2856,1588300.0],["2021-09-15",57.3584,57.8044,57.0035,57.4859,910600.0],["2021-09-16",57.6952,57.9865,57.0854,57.1855,772600.0],["2021-09-17",57.2492,57.5769,56.3664,56.421,2699500.0],["2021-09-20",55.2378,55.438,54.3549,55.0284,1968200.0],["2021-09-21",55.3834,55.3834,53.6723,54.2821,1387900.0],["2021-09-22",55.0102,55.2105,54.1092,54.3003,1776500.0],["2021-09-23",54.7099,56.3027,54.5369,55.8021,1857100.0],["2021-09-24",55.7019,56.4756,55.3743,55.5017,1007400.0],["2021-09-27",55.9568,56.9489,55.8294,56.4574,1499500.0],["2021-09-28",56.5939,56.8761,55.2196,55.2651,1051100.0],["2021-09-29",55.3197,56.1843,54.5369,56.0842,1937300.0],["2021-09-30",56.421,56.7668,55.6018,55.8749,1672100.0],["2021-10-01",56.1479,56.6758,55.5108,56.3573,661500.0],["2021-10-04",56.2116,57.2947,56.2116,56.6394,1071200.0],["2021-10-05",56.9216,57.9682,56.4756,57.7225,1121000.0],["2021-10-06",57.3402,58.4051,56.9216,58.305,1136100.0],["2021-10-07",58.6964,59.5428,58.6964,59.106,1403600.0],["2021-10-08",59.1879,60.007,58.9694,59.1242,1056200.0],["2021-10-11",59.4518,60.5076,59.3062,59.6612,1049700.0],["2021-10-12",59.9888,60.8808,59.7613,60.5167,1424100.0],["2021-10-13",60.6532,61.1811,59.106,60.8353,2024900.0],["2021-10-14",61.4269,62.2096,61.0628,61.9184,1479500.0],["2021-10-15",62.5828,62.9377,62.2915,62.4918,994400.0],["2021-10-18",62.5737,63.2563,62.155,62.9741,1012400.0],["2021-10-19",63.3837,63.5111,63.0197,63.2472,959700.0],["2021-10-20",63.047,63.5112,62.3279,63.0743,1095600.0],["2021-10-21",63.0652,63.411,62.4098,62.6647,901300.0],["2021-10-22",62.9104,63.4656,62.8012,63.1289,777200.0],["2021-10-25",63.0743,63.4019,62.5191,62.5464,1107700.0],["2021-10-26",62.7102,63.2472,62.5373,62.5828,740900.0],["2021-10-27",62.4189,62.8467,61.8182,62.1459,1158000.0],["2021-10-28",62.2733,63.3837,62.2733,63.3291,1189400.0],["2021-10-29",63.3473,63.9935,63.1471,63.502,1682400.0],["2021-11-01",63.8297,64.6034,63.5749,63.8479,1690800.0],["2021-11-02",63.948,64.3303,63.0561,63.4292,1403400.0],["2021-11-03",62.51,63.6295,61.2903,62.337,2029100.0],["2021-11-04",62.337,62.3734,60.7078,61.5725,1170000.0],["2021-11-05",61.7636,62.7284,61.5907,62.0367,1185200.0],["2021-11-08",62.1914,62.7193,60.9718,61.3086,1295600.0],["2021-11-09",60.9627,61.3268,59.8432,60.0161,1326800.0],["2021-11-10",59.9888,60.5895,59.8796,60.3438,1027600.0],["2021-11-11",60.3347,60.726,60.0434,60.4894,734800.0],["2021-11-12",60.1344,60.9172,58.5781,60.9081,2567300.0],["2021-11-15",61.254,61.7181,60.1162,61.2357,2440100.0],["2021-11-16",61.263,62.7193,61.0173,62.2642,1907200.0],["2021-11-17",62.4644,63.8297,61.9821,63.1289,1985100.0],["2021-11-18",63.2472,63.411,60.5713,60.5986,1554600.0],["2021-11-19",59.5975,59.9979,58.9148,59.4063,1554100.0],["2021-11-22",59.734,60.9263,59.288,60.5167,1523000.0],["2021-11-23",60.9809,61.172,59.8887,60.1708,1390600.0],["2021-11-24",60.0252,60.0889,58.487,58.66,2719600.0],["2021-11-26",56.4323,57.3179,55.5101,56.7062,1855500.0],["2021-11-29",57.3087,57.3453,55.4919,56.834,2856200.0],["2021-11-30",56.1766,57.537,55.711,56.7336,11276300.0],["2021-12-01",57.8292,58.5595,56.4414,56.4414,3244200.0],["2021-12-02",57.1261,58.3952,56.697,57.9387,1881800.0],["2021-12-03",57.537,58.167,56.5053,56.8796,2546000.0],["2021-12-06",57.5279,58.167,56.9435,57.5735,2120900.0],["2021-12-07",57.8839,58.5778,57.4731,57.9387,1311300.0],["2021-12-08",57.82,58.5504,57.7652,57.82,986800.0],["2021-12-09",57.4092,58.1487,57.2448,57.747,1160800.0],["2021-12-10",57.7105,57.9661,57.2448,57.7287,973700.0],["2021-12-13",57.5644,57.8839,56.5875,56.7792,893900.0],["2021-12-14",56.6696,57.6009,56.5966,56.9344,1747500.0],["2021-12-15",56.9709,58.2857,56.5144,57.9387,1801200.0],["2021-12-16",58.6691,58.9247,57.5644,57.9113,2066500.0],["2021-12-17",57.6466,57.957,57.1809,57.327,5154200.0],["2021-12-20",56.6331,56.7609,55.4006,56.2132,1736200.0],["2021-12-21",56.624,57.9205,56.6149,57.747,1049900.0],["2021-12-22",61.7459,61.7642,60.2669,61.5177,7702100.0],["2021-12-23",61.6729,62.6772,61.5816,61.6911,3402100.0],["2021-12-27",61.6272,62.1933,60.3764,60.979,19256800.0],["2021-12-28",60.7507,61.5268,60.6046,60.9607,1800600.0],["2021-12-29",61.2072,61.5085,60.6412,60.6777,1245500.0],["2021-12-30",60.696,61.262,60.5316,60.7416,881200.0],["2021-12-31",60.5864,60.9242,60.486,60.5407,866100.0],["2022-01-03",61.0885,61.9559,61.0246,61.9285,1277800.0],["2022-01-04",62.6498,64.5579,62.6315,64.284,2725800.0],["2022-01-05",65.0966,65.9183,64.4666,64.6675,2800900.0],["2022-01-06",65.5805,65.5805,64.4575,64.8866,1630200.0],["2022-01-07",64.9596,66.2835,64.704,66.2287,1190200.0],["2022-01-10",66.6122,66.8678,65.3979,65.6718,1618100.0],["2022-01-11",65.8544,66.5756,65.2974,66.53,966600.0],["2022-01-12",67.3152,67.3882,66.3839,66.7126,1428600.0],["2022-01-13",67.096,68.0912,66.95,67.1782,908400.0],["2022-01-14",66.5209,68.0273,66.1374,68.009,791100.0],["2022-01-18",67.4978,68.4473,66.3565,66.8313,1204800.0],["2022-01-19",66.9591,67.1874,65.6535,65.6992,1065200.0],["2022-01-20",65.9092,66.7674,65.0418,65.2427,1449000.0],["2022-01-21",64.8501,65.2153,63.4623,63.6723,1652500.0],["2022-01-24",62.102,63.1976,60.5499,62.9419,1964100.0],["2022-01-25",62.2572,63.5628,60.6868,63.088,1313200.0],["2022-01-26",63.5628,64.3753,62.6132,63.0606,1629300.0],["2022-01-27",63.7454,64.7405,62.102,62.5585,1291300.0],["2022-01-28",61.9742,62.2207,60.2212,61.5085,1413800.0],["2022-01-31",60.8968,62.2024,60.1847,62.0472,3008200.0],["2022-02-01",62.0381,63.3528,61.4811,63.298,2175900.0],["2022-02-02",63.5536,64.4392,62.7959,64.1745,1527400.0],["2022-02-03",64.211,64.211,62.8141,62.8506,1176700.0],["2022-02-04",62.7867,64.6675,62.7867,64.1927,1090100.0],["2022-02-07",64.4575,64.7862,63.4714,63.6267,1285300.0],["2022-02-08",63.8823,64.9323,63.8823,64.7497,1788400.0],["2022-02-09",64.8957,65.69,63.2706,65.0692,1846400.0],["2022-02-10",64.8775,67.0413,64.8227,66.11,1459700.0],["2022-02-11",66.2378,66.7674,63.9919,64.2658,1228200.0],["2022-02-14",64.2201,64.5305,62.6772,63.1793,2723100.0],["2022-02-15",63.864,65.3888,63.6632,65.3888,1291800.0],["2022-02-16",65.0327,66.3657,65.0327,66.0918,1284700.0],["2022-02-17",65.4162,65.4162,62.8872,63.0971,1376200.0],["2022-02-18",62.7411,63.5536,62.7411,63.0697,1246900.0],["2022-02-22",62.3667,63.2524,61.7916,62.3759,1136100.0],["2022-02-23",62.7685,63.2523,60.5499,60.7781,1663300.0],["2022-02-24",58.7818,59.8532,58.1957,59.6609,1811600.0],["2022-02-25",60.1554,62.8294,60.0638,62.7744,1466900.0],["2022-02-28",60.5126,61.758,60.5126,61.6756,1366100.0],["2022-03-01",60.0913,60.7323,57.5547,57.8935,1906900.0],["2022-03-02",58.617,60.3294,58.617,59.9906,1237600.0],["2022-03-03",59.9265,60.4576,59.0107,59.7525,973700.0],["2022-03-04",58.2232,58.6536,57.2342,57.7653,1588300.0],["2022-03-07",57.3349,57.399,55.595,55.6957,1177400.0],["2022-03-08",56.5657,57.4082,55.1005,55.8972,1527500.0],["2022-03-09",57.921,58.4521,57.5913,57.7104,1013100.0],["2022-03-10",56.5657,57.747,56.5474,57.3441,838900.0],["2022-03-11",57.9668,58.3056,57.3441,57.3624,813300.0],["2022-03-14",58.1591,58.6261,57.2708,57.6005,902500.0],["2022-03-15",57.747,58.388,57.5455,58.1408,846700.0],["2022-03-16",59.1847,60.1188,58.8642,59.9082,1141100.0],["2022-03-17",59.0382,59.9814,58.3789,59.6792,1039900.0],["2022-03-18",59.4045,61.0803,59.1023,60.943,2071500.0],["2022-03-21",61.3001,61.8312,59.432,59.9265,1179700.0],["2022-03-22",60.5309,61.9136,60.4118,61.8404,1184100.0],["2022-03-23",61.3001,61.7305,60.1646,60.2836,690300.0],["2022-03-24",60.5858,61.1536,60.2745,61.0254,915500.0],["2022-03-25",60.7598,61.7671,60.5858,61.7305,952700.0],["2022-03-28",61.4832,61.4832,60.5675,61.2635,874800.0],["2022-03-29",62.1426,62.7378,61.7214,62.573,750600.0],["2022-03-30",62.4265,62.6279,61.6389,61.8221,650500.0],["2022-03-31",61.6389,62.3074,60.7598,60.7598,963800.0],["2022-04-01",61.3001,61.6847,60.7781,61.0437,958800.0],["2022-04-04",60.8239,61.41,60.1463,60.3019,1049300.0],["2022-04-05",60.769,62.0602,60.5034,61.6389,1138500.0],["2022-04-06",60.8331,61.41,60.0455,60.3569,1545000.0],["2022-04-07",60.1737,60.5126,58.8734,60.1737,1102700.0],["2022-04-08",60.3569,61.1353,60.0913,60.9979,633400.0],["2022-04-11",61.0528,62.2342,60.7232,60.7781,842800.0],["2022-04-12",60.9063,61.4832,60.1371,60.2104,1074800.0],["2022-04-13",59.7159,61.7305,59.606,61.703,803400.0],["2022-04-14",61.703,62.3898,61.584,61.8679,881500.0],["2022-04-18",61.6115,62.6462,61.3001,62.2158,606300.0],["2022-04-19",62.2067,63.0767,61.9961,62.921,1088000.0],["2022-04-20",63.2873,63.8184,63.1407,63.7726,753200.0],["2022-04-21",64.2763,64.8807,62.3166,62.6646,1101300.0],["2022-04-22",62.2708,62.399,60.8239,60.8514,1126600.0],["2022-04-25",60.2195,60.8148,59.2305,60.7506,1222400.0],["2022-04-26",59.8715,60.3386,59.1023,59.1023,1096100.0],["2022-04-27",58.9924,59.8807,58.5803,58.9558,917900.0],["2022-04-28",59.7525,59.9448,58.5529,59.6701,659300.0],["2022-04-29",59.4137,59.8624,57.6646,57.8203,1458200.0],["2022-05-02",58.0858,58.7177,57.1335,58.0034,1528900.0],["2022-05-03",57.9851,59.3679,57.7195,58.2232,1582000.0],["2022-05-04",59.8349,61.8312,58.8368,61.703,2338600.0],["2022-05-05",60.0913,60.7232,58.269,58.6353,2328200.0],["2022-05-06",58.4063,58.7177,57.454,58.4796,1383900.0],["2022-05-09",57.6005,58.7818,57.2983,57.9027,1286400.0],["2022-05-10",58.5437,58.965,56.8862,57.5913,1018300.0],["2022-05-11",57.3899,58.4704,56.7031,56.8679,1004600.0],["2022-05-12",56.1811,56.8862,55.1829,56.1353,1400900.0],["2022-05-13",56.6847,57.747,56.4283,57.3441,946900.0],["2022-05-16",57.0968,57.7928,56.584,57.0602,676200.0],["2022-05-17",58.0858,60.0272,57.4631,59.78,2318900.0],["2022-05-18",59.1664,60.1188,58.8459,59.432,1550200.0],["2022-05-19",58.6078,59.8074,57.921,58.2415,1440700.0],["2022-05-20",58.4888,59.0199,56.7031,57.6554,1525700.0],["2022-05-23",58.7635,60.1005,58.5071,59.4595,1283700.0],["2022-05-24",59.6615,59.6615,58.054,59.5513,977100.0],["2022-05-25",59.5513,60.6444,59.5054,60.5066,875100.0],["2022-05-26",61.5446,62.4081,61.5171,61.9855,993100.0],["2022-05-27",62.1417,63.5104,62.1417,63.5104,892100.0],["2022-05-31",63.2532,63.4461,62.2795,63.0235,1141700.0],["2022-06-01",63.2807,63.5471,61.067,62.1784,1002600.0],["2022-06-02",62.0774,62.4356,61.5997,62.2979,921300.0],["2022-06-03",62.4632,62.4908,60.7363,60.8098,707600.0],["2022-06-06",61.1496,61.9947,60.6628,61.1956,557300.0],["2022-06-07",60.8373,62.2703,60.7087,62.1693,638000.0],["2022-06-08",61.6457,62.0682,61.2415,61.3425,586200.0],["2022-06-09",61.3242,61.3242,59.9004,59.9004,553000.0],["2022-06-10",58.5684,59.2941,57.3559,57.3835,1132000.0],["2022-06-13",56.373,56.7221,54.8757,55.0686,1722200.0],["2022-06-14",55.4177,55.776,54.8941,55.629,1087800.0],["2022-06-15",56.2077,56.5843,54.8758,55.6841,1190800.0],["2022-06-16",54.6094,54.6094,52.8365,53.2315,1995500.0],["2022-06-17",53.1856,53.6816,52.3221,53.2407,3197900.0],["2022-06-21",54.5359,54.692,53.4795,54.3062,1105600.0],["2022-06-22",53.2866,54.3522,53.1672,53.8929,1312800.0],["2022-06-23",53.8653,53.9021,52.0282,52.8457,1458500.0],["2022-06-24",53.1948,55.8862,53.1948,55.7943,2029600.0],["2022-06-27",56.125,56.125,55.087,55.5096,921900.0],["2022-06-28",56.1985,56.5108,55.4361,55.5739,1089500.0],["2022-06-29",55.6749,55.8403,54.8482,55.0595,1140400.0],["2022-06-30",53.9939,55.5188,53.6724,54.6829,1373900.0],["2022-07-01",54.2144,55.8403,54.2144,55.7668,1000000.0],["2022-07-05",54.6094,54.9217,53.7275,54.5267,1349900.0],["2022-07-06",53.9296,54.5267,52.8641,53.948,1330900.0],["2022-07-07",54.2236,55.2707,54.2236,54.7012,1315600.0],["2022-07-08",54.8758,55.2156,54.1685,54.3062,1644300.0],["2022-07-11",54.0858,54.9125,53.8837,54.1868,778300.0],["2022-07-12",53.5989,55.2432,53.5989,54.6369,735300.0],["2022-07-13",53.9756,53.9756,53.011,53.3509,1208300.0],["2022-07-14",52.1935,52.809,51.624,52.1384,1685800.0],["2022-07-15",52.9927,53.5346,52.2854,53.3234,863600.0],["2022-07-18",53.8929,54.196,52.8641,52.9467,1037900.0],["2022-07-19",53.8653,54.343,53.6265,54.0398,880100.0],["2022-07-20",54.0398,54.7104,53.6081,54.4532,678100.0],["2022-07-21",54.444,54.7104,53.8837,54.6645,578800.0],["2022-07-22",54.5359,55.0319,53.9204,54.1868,636100.0],["2022-07-25",54.2236,54.7471,54.0031,54.4348,998900.0],["2022-07-26",54.2511,54.7472,53.8653,53.9847,715100.0],["2022-07-27",54.1225,54.6645,53.8653,54.4716,1559700.0],["2022-07-28",54.5267,54.7931,53.7551,54.5543,912600.0],["2022-07-29",54.6737,55.3718,54.5726,55.2616,1472800.0],["2022-08-01",54.8023,55.0962,54.1868,54.5451,1302000.0],["2022-08-02",54.3154,54.7563,53.7367,53.7918,1247700.0],["2022-08-03",54.8941,56.1526,54.49,56.1434,1834200.0],["2022-08-04",56.4833,56.8691,55.2524,55.3534,1168800.0],["2022-08-05",54.9492,55.9505,54.9492,55.5096,847300.0],["2022-08-08",55.8678,56.4741,55.5371,55.5739,520300.0],["2022-08-09",55.1605,56.4649,55.1605,56.0423,689800.0],["2022-08-10",56.7588,57.1355,56.6762,56.915,879900.0],["2022-08-11",57.4294,58.5225,57.3375,58.4306,1134300.0],["2022-08-12",58.8073,59.7442,58.6787,59.6524,887500.0],["2022-08-15",59.0736,59.6707,58.9267,59.0461,972600.0],["2022-08-16",58.7889,59.3492,58.697,59.1931,770600.0],["2022-08-17",58.1367,58.7062,57.8611,58.3572,835500.0],["2022-08-18",58.7246,60.0749,58.4766,59.9279,945100.0],["2022-08-19",59.4503,59.882,58.9451,59.7442,865300.0],["2022-08-22",58.8256,59.0002,57.5488,57.5856,1145300.0],["2022-08-23",57.8336,58.449,57.6958,57.6958,466900.0],["2022-08-24",57.6223,57.8519,57.1722,57.6039,550000.0],["2022-08-25",57.6224,58.8664,57.6224,58.8203,499400.0],["2022-08-26",58.9309,59.4193,57.6039,57.6039,719600.0],["2022-08-29",57.1524,57.7698,56.9497,57.2722,572400.0],["2022-08-30",57.4104,57.6592,56.6548,56.7746,749400.0],["2022-08-31",57.1524,57.6316,56.664,56.7008,818300.0],["2022-09-01",56.2862,56.4889,55.7609,56.4797,1105500.0],["2022-09-02",57.2353,57.6592,56.2401,56.4705,856500.0],["2022-09-06",56.8391,56.8667,55.3739,55.6595,1086700.0],["2022-09-07",55.4752,56.9128,55.1711,56.8851,764000.0],["2022-09-08",56.8206,57.8343,56.3783,57.2814,1020600.0],["2022-09-09",57.6869,58.5623,57.6869,58.4794,645200.0],["2022-09-12",58.848,59.5944,58.7927,59.235,903300.0],["2022-09-13",57.8435,58.4886,57.2537,57.4473,980500.0],["2022-09-14",57.7053,57.991,56.9497,57.7606,1766300.0],["2022-09-15",57.7606,59.0138,57.5118,58.5347,1723800.0],["2022-09-16",57.9357,58.0555,57.2538,57.9172,2383700.0],["2022-09-19",57.3275,58.765,57.2906,58.765,771000.0],["2022-09-20",58.4886,58.4886,57.2906,57.9357,810400.0],["2022-09-21",58.2674,58.8572,57.5947,57.7329,1474300.0],["2022-09-22",58.1937,58.1937,56.7008,57.1708,831300.0],["2022-09-23",56.4797,56.5258,55.0698,55.724,1949100.0],["2022-09-26",55.208,55.7701,54.5353,54.609,1117800.0],["2022-09-27",55.0974,55.3831,54.0285,54.5169,898300.0],["2022-09-28",54.3602,56.7838,54.2773,56.581,1783600.0],["2022-09-29",55.9728,56.3322,55.0053,56.1387,1476300.0],["2022-09-30",56.8206,57.4288,55.6595,55.7517,1227300.0],["2022-10-03",56.5718,58.0278,55.4015,57.6961,1177400.0],["2022-10-04",58.6544,60.7094,58.6544,60.6726,1683300.0],["2022-10-05",59.7695,60.1381,59.2534,59.4285,986100.0],["2022-10-06",58.848,59.4009,58.636,59.3272,838100.0],["2022-10-07",58.8664,59.0415,58.1015,58.8848,744800.0],["2022-10-10",59.2166,59.8524,58.7005,58.9862,598700.0],["2022-10-11",58.7097,59.2627,58.0739,58.249,1124700.0],["2022-10-12",57.8804,58.2859,57.2814,57.4841,1071900.0],["2022-10-13",56.5995,60.092,56.2769,59.9169,1344400.0],["2022-10-14",60.2947,60.691,58.3135,58.4056,1294700.0],["2022-10-17",59.4101,59.8616,58.9678,59.0323,808600.0],["2022-10-18",60.2671,60.3593,59.5299,60.2487,927100.0],["2022-10-19",59.7603,60.3132,58.9125,59.1521,778000.0],["2022-10-20",59.2258,59.4377,57.7698,57.8435,997200.0],["2022-10-21",57.7053,58.6176,57.2906,58.2766,1531200.0],["2022-10-24",58.6452,60.3593,58.636,60.3316,1358100.0],["2022-10-25",60.3224,62.3221,60.1657,62.2299,2359000.0],["2022-10-26",62.2207,62.8197,60.8108,60.8661,1067500.0],["2022-10-27",61.5572,62.3129,60.9122,61.0965,1152400.0],["2022-10-28",61.548,63.2436,61.1979,63.133,1635400.0],["2022-10-31",62.617,63.3265,62.4419,62.9948,1273300.0],["2022-11-01",63.3818,63.3818,62.7091,63.133,1598600.0],["2022-11-02",62.7552,64.202,61.3821,61.6125,3440000.0],["2022-11-03",60.9859,61.5388,60.1842,60.221,1595800.0],["2022-11-04",61.1425,61.8798,60.3777,61.7047,1057300.0],["2022-11-07",62.1562,62.7183,61.7139,62.6723,1038400.0],["2022-11-08",62.8658,63.0593,61.9811,62.7736,928600.0],["2022-11-09",62.1378,62.3589,61.161,61.1978,872800.0],["2022-11-10",62.6907,63.6122,62.405,63.0869,1303300.0],["2022-11-11",63.7044,63.7044,62.5617,62.9211,882700.0],["2022-11-14",62.7091,62.8658,59.6681,59.7971,2443800.0],["2022-11-15",60.562,61.207,58.3043,58.4241,2545800.0],["2022-11-16",58.4886,58.9309,58.0555,58.249,1040600.0],["2022-11-17",57.4473,58.3872,57.1893,57.6131,1640000.0],["2022-11-18",58.8203,59.0138,57.991,58.6452,1221300.0],["2022-11-21",58.636,58.8756,58.0094,58.8111,857300.0],["2022-11-22",59.5022,60.3408,59.1797,60.2948,1121000.0],["2022-11-23",60.0275,60.3685,59.3456,59.4654,634500.0],["2022-11-25",59.6318,60.3898,59.3822,60.2049,290300.0],["2022-11-28",59.4469,60.1402,58.7351,58.7351,1541500.0],["2022-11-29",58.4855,59.4284,58.3561,59.262,806500.0],["2022-11-30",59.5116,61.0091,58.5595,60.9906,1466400.0],["2022-12-01",60.9906,61.4713,60.131,60.6856,750900.0],["2022-12-02",60.2696,60.7688,59.5024,59.6595,856000.0],["2022-12-05",59.1326,59.2158,58.4763,58.7629,1745200.0],["2022-12-06",58.4855,58.9385,57.8015,58.5595,1623600.0],["2022-12-07",58.0511,58.8553,56.7939,56.8679,1518300.0],["2022-12-08",57.1637,57.8755,56.8494,57.4687,1201900.0],["2022-12-09",57.1729,57.9217,56.7754,56.8586,1250900.0],["2022-12-12",56.8124,57.8755,56.4796,57.8755,942100.0],["2022-12-13",59.2158,59.641,57.3301,57.5981,1364500.0],["2022-12-14",57.4225,58.2729,56.9973,57.062,1985000.0],["2022-12-15",56.3872,56.5536,55.2132,55.3519,1775400.0],["2022-12-16",54.5754,55.3149,54.3813,55.1393,2013400.0],["2022-12-19",55.0468,55.4628,54.4922,54.7048,1082100.0],["2022-12-20",54.8805,55.7679,54.7973,55.5275,889000.0],["2022-12-21",56.1931,57.6074,56.1191,57.5797,1260800.0],["2022-12-22",57.0712,57.1175,55.6015,56.2485,1286100.0],["2022-12-23",56.4149,57.1822,56.1561,57.1822,722300.0],["2022-12-27",57.0158,57.1544,56.0822,56.2763,677700.0],["2022-12-28",56.3132,56.6738,55.7494,55.7863,797000.0],["2022-12-29",56.1469,57.6813,55.8695,57.6813,1140500.0],["2022-12-30",57.3023,57.7091,56.5813,56.8401,805600.0],["2023-01-03",57.3763,57.4965,56.7385,56.9603,1198100.0],["2023-01-04",57.3301,58.615,56.9881,58.5965,1312500.0],["2023-01-05",58.4763,58.5133,57.6906,58.2267,1828400.0],["2023-01-06",59.5486,61.2864,59.225,60.9721,2889300.0],["2023-01-09",61.0091,61.4713,60.4452,60.6301,2180500.0],["2023-01-10",60.6116,60.8242,60.1125,60.6486,1079400.0],["2023-01-11",60.815,62.2385,60.6763,62.1923,1922100.0],["2023-01-12",62.5898,63.3848,62.3495,62.8116,1670700.0],["2023-01-13",62.4419,63.394,61.9889,63.3755,1180600.0],["2023-01-17",63.394,63.8192,62.5621,63.6251,1359800.0],["2023-01-18",63.8007,64.2167,61.6746,61.7301,2073700.0],["2023-01-19",60.9259,61.6747,60.6948,60.9906,1498200.0],["2023-01-20",61.1662,62.8394,60.8242,62.8209,1332200.0],["2023-01-23",62.6545,63.3755,62.2847,63.3478,1177900.0],["2023-01-24",62.7562,63.7453,61.9335,63.1629,754100.0],["2023-01-25",62.6083,63.5234,62.4049,63.5234,789400.0],["2023-01-26",63.7083,65.2058,63.6251,65.1226,1930200.0],["2023-01-27",64.873,65.1411,64.1797,64.4663,1280400.0],["2023-01-30",64.0226,64.2814,63.5511,63.5881,1285600.0],["2023-01-31",63.5881,64.5033,62.8209,64.494,1532900.0],["2023-02-01",63.9117,65.1781,63.736,64.8545,1365900.0],["2023-02-02",65.1596,65.3722,63.8192,64.1335,1488100.0],["2023-02-03",63.4587,64.8545,63.4587,64.1428,2006400.0],["2023-02-06",63.6991,64.0318,62.8116,62.8579,1600700.0],["2023-02-07",62.3957,63.7268,62.1831,63.5234,1428300.0],["2023-02-08",67.0176,70.3546,66.4629,69.1436,5555500.0],["2023-02-09",69.3285,69.4949,67.6184,67.9142,2333300.0],["2023-02-10",67.7201,68.8479,67.7201,68.4781,1583200.0],["2023-02-13",68.9126,70.7983,68.9126,70.5117,2224600.0],["2023-02-14",70.2529,71.242,70.1697,70.9832,1603100.0],["2023-02-15",70.7428,71.2697,70.5025,70.9369,1766000.0],["2023-02-16",70.7151,72.2033,70.4932,71.2235,1809700.0],["2023-02-17",71.0664,71.547,70.7983,71.168,799800.0],["2023-02-21",70.2344,70.7059,68.5705,68.8109,1029200.0],["2023-02-22",68.4966,68.8293,67.4243,67.794,1286800.0],["2023-02-23",68.0999,69.1473,67.8311,68.4151,1124600.0],["2023-02-24",68.0165,68.5634,67.4233,68.2112,1302500.0],["2023-02-27",68.8971,69.0547,68.4058,68.619,1286900.0],["2023-02-28",68.6746,69.583,68.378,69.0454,1212400.0],["2023-03-01",68.7766,70.7972,68.7673,70.686,2472400.0],["2023-03-02",70.0464,70.1484,68.962,69.5737,2246700.0],["2023-03-03",69.722,70.4358,69.1937,70.408,1325600.0],["2023-03-06",70.2874,70.3987,68.7302,69.481,2084300.0],["2023-03-07",69.926,70.1577,68.3131,68.5078,1003100.0],["2023-03-08",68.5541,69.3234,68.1463,68.7117,1521000.0],["2023-03-09",68.5634,69.1473,66.7096,67.0618,2497100.0],["2023-03-10",66.3481,66.3759,63.7249,63.8825,3583800.0],["2023-03-13",61.6765,62.0379,59.9246,61.0184,4237400.0],["2023-03-14",62.9556,63.4839,61.6857,62.9927,3650600.0],["2023-03-15",60.9164,61.593,59.1367,60.2305,4275900.0],["2023-03-16",59.5538,61.4262,58.8772,61.315,2678000.0],["2023-03-17",60.7125,60.9813,58.2006,58.4879,7810800.0],["2023-03-20",59.0626,60.8979,58.8216,60.6013,2193900.0],["2023-03-21",62.5478,63.2151,61.936,62.9093,2643600.0],["2023-03-22",62.5941,63.2244,61.4725,61.4911,2382300.0],["2023-03-23",61.6301,62.8722,61.556,62.2233,2283300.0],["2023-03-24",61.0462,62.7702,61.0276,62.6961,2065300.0],["2023-03-27",63.9567,64.2718,62.6868,63.0483,2683400.0],["2023-03-28",62.8629,63.901,62.5941,63.762,1624200.0],["2023-03-29",64.4479,65.0319,64.0308,64.9948,2174600.0],["2023-03-30",65.5324,66.07,64.6704,65.0782,1315300.0],["2023-03-31",65.5324,66.2461,65.1153,66.2368,1516100.0],["2023-04-03",66.0978,67.2101,65.7271,66.0793,1686700.0],["2023-04-04",66.5427,66.7374,65.5973,66.311,3266300.0],["2023-04-05",65.5139,66.3388,65.0597,65.8105,1596900.0],["2023-04-06",65.8939,66.7281,65.7549,65.829,1503000.0],["2023-04-10",65.6343,66.691,65.5417,66.4778,992700.0],["2023-04-11",66.5613,68.0443,66.4593,67.5994,1874400.0],["2023-04-12",68.0721,68.758,67.3677,68.3687,1508200.0],["2023-04-13",68.6375,68.9712,68.0721,68.6746,1558400.0],["2023-04-14",69.2586,69.7035,68.9712,69.2771,1246000.0],["2023-04-17",68.8229,70.2226,68.6653,70.204,1719300.0],["2023-04-18",70.4543,71.3534,70.1577,71.2699,1845700.0],["2023-04-19",71.2422,72.0949,70.9826,71.8817,1739900.0],["2023-04-20",71.0475,72.0949,71.0012,71.5759,1468600.0],["2023-04-21",71.307,71.7983,70.4079,71.409,1639600.0],["2023-04-24",70.6675,71.8354,70.6675,71.3997,1280400.0],["2023-04-25",70.6953,71.1402,69.2493,69.6664,1815300.0],["2023-04-26",69.1752,70.3894,69.1752,69.5459,1597100.0],["2023-04-27",69.5459,70.4821,68.9805,70.2967,1813500.0],["2023-04-28",70.1484,71.2514,70.1484,70.8899,1905800.0],["2023-05-01",70.7972,71.6314,70.5377,71.0938,1791300.0],["2023-05-02",70.7416,70.8529,68.4707,69.3513,2154000.0],["2023-05-03",63.0298,67.896,63.0298,64.0864,3894000.0],["2023-05-04",63.521,64.0957,61.3984,62.6682,3463100.0],["2023-05-05",63.7435,65.5509,63.7342,65.2914,1907800.0],["2023-05-08",65.9217,66.1627,65.1153,65.4675,876000.0],["2023-05-09",65.0968,65.9124,64.485,65.3934,1139400.0],["2023-05-10",65.7734,65.7919,64.1235,64.8465,948800.0],["2023-05-11",64.4943,64.8743,64.1698,64.7167,788900.0],["2023-05-12",65.1524,65.1524,63.4561,63.5859,935900.0],["2023-05-15",63.7157,65.0041,63.5396,64.7723,1097800.0],["2023-05-16",64.4294,64.726,63.9659,64.003,712600.0],["2023-05-17",64.624,65.69,64.4572,65.3285,1079400.0],["2023-05-18",64.9855,65.9959,64.6148,65.8846,958300.0],["2023-05-19",66.1071,66.3017,64.9114,65.3378,880600.0],["2023-05-22",65.4212,65.8939,64.9114,65.6622,596200.0],["2023-05-23",65.3099,65.7641,64.2903,64.4572,1271900.0],["2023-05-24",63.864,63.864,62.0009,63.0761,1081200.0],["2023-05-25",62.9738,64.7959,62.9738,64.4148,1182200.0],["2023-05-26",64.4984,65.0097,63.9313,64.5542,542000.0],["2023-05-30",64.6286,64.8982,63.764,64.2846,516800.0],["2023-05-31",63.7919,64.0801,62.602,63.0296,745900.0],["2023-06-01",63.2248,64.3869,62.8437,64.0708,859800.0],["2023-06-02",64.8796,66.6087,64.8796,66.209,593400.0],["2023-06-05",65.9301,66.0509,64.9075,65.3723,616600.0],["2023-06-06",65.3723,66.9341,65.3723,66.4879,738800.0],["2023-06-07",66.3763,67.557,66.2834,67.0457,802800.0],["2023-06-08",66.7947,67.0643,66.2183,66.8318,567700.0],["2023-06-09",66.8783,66.9434,66.116,66.711,860900.0],["2023-06-12",66.5436,67.1386,65.7813,65.9673,595000.0],["2023-06-13",65.9022,67.1014,65.9022,66.7853,904100.0],["2023-06-14",66.8876,67.1293,65.8278,66.3113,761600.0],["2023-06-15",66.0509,67.3431,65.9859,67.213,750800.0],["2023-06-16",67.4733,67.808,66.7296,66.8504,920900.0],["2023-06-20",66.3391,66.6459,65.5117,66.4321,651500.0],["2023-06-21",66.1718,66.6924,65.7349,66.2741,432300.0],["2023-06-22",66.1718,66.1718,65.1027,65.1213,653600.0],["2023-06-23",64.4427,65.1957,64.266,64.6937,800500.0],["2023-06-26",64.4798,65.4281,64.3125,64.5356,470900.0],["2023-06-27",64.6751,66.0695,64.5728,65.707,397700.0],["2023-06-28",65.5025,65.5118,64.8424,65.3165,541400.0],["2023-06-29",65.6605,66.4135,65.5675,66.3205,443000.0],["2023-06-30",66.9341,67.1665,66.4042,66.6645,477400.0],["2023-07-03",66.6831,67.213,66.5437,66.8133,170900.0],["2023-07-05",66.209,66.4879,65.5768,65.958,593500.0],["2023-07-06",65.1771,65.3351,64.3869,65.2514,724300.0],["2023-07-07",65.3444,66.962,65.3165,66.4042,1141300.0],["2023-07-10",66.2276,67.0085,66.0974,66.3019,535100.0],["2023-07-11",67.1572,67.7336,66.9434,67.6034,700700.0],["2023-07-12",67.8544,68.626,67.715,68.1426,838900.0],["2023-07-13",68.3657,69.1002,68.0868,68.8492,975800.0],["2023-07-14",69.2954,69.2954,67.7708,68.1984,425900.0],["2023-07-17",68.2821,69.3047,68.2821,68.9328,655800.0],["2023-07-18",69.1187,70.0391,69.1187,69.6672,537200.0],["2023-07-19",69.6114,69.9368,68.5888,68.7655,834000.0],["2023-07-20",68.7934,69.4255,68.5982,69.2675,734600.0],["2023-07-21",69.3605,69.5092,68.5331,69.1188,910600.0],["2023-07-24",69.3512,70.4946,69.3512,70.2436,649600.0],["2023-07-25",70.1507,70.7363,69.8346,70.5225,704700.0],["2023-07-26",70.5504,71.4614,70.5504,71.1639,572900.0],["2023-07-27",71.5823,71.5823,70.2064,70.3831,634700.0],["2023-07-28",71.5079,71.5079,68.7376,69.3977,1071700.0],["2023-07-31",69.4906,70.1506,68.6446,69.0351,923600.0],["2023-08-01",68.6354,69.1838,68.1333,69.1652,1167500.0],["2023-08-02",69.0537,69.881,66.6552,67.8172,1172400.0],["2023-08-03",67.5477,68.5424,67.2223,68.2263,924000.0],["2023-08-04",68.1055,68.7934,67.2409,67.3803,731700.0],["2023-08-07",67.7243,68.7097,67.5477,68.5052,567900.0],["2023-08-08",67.1293,67.8638,66.2741,67.7615,579600.0],["2023-08-09",67.4733,67.808,66.8411,67.12,437200.0],["2023-08-10",67.4454,67.9009,66.8969,67.0178,655100.0],["2023-08-11",66.7203,67.7057,66.711,67.6685,406400.0],["2023-08-14",67.6406,67.9102,67.0364,67.4547,474300.0],["2023-08-15",66.6831,67.1386,66.4042,66.5622,396000.0],["2023-08-16",66.4042,66.7203,65.9208,65.9487,497900.0],["2023-08-17",66.2369,66.3298,64.8052,65.205,466000.0],["2023-08-18",64.7309,65.5396,64.5263,65.3165,604000.0],["2023-08-21",65.4188,65.6047,64.6286,65.2422,546700.0],["2023-08-22",65.4467,65.5489,64.2009,64.2381,375200.0],["2023-08-23",64.4613,65.1399,64.2288,65.1213,331600.0],["2023-08-24",65.1864,66.1904,65.1027,65.8185,457700.0],["2023-08-25",66.2112,66.7254,65.3791,66.0429,440800.0],["2023-08-28",66.1738,67.0339,66.1177,66.5197,351100.0],["2023-08-29",66.4917,67.1087,66.1738,66.7441,516800.0],["2023-08-30",66.7628,67.0526,65.9775,66.2392,953800.0],["2023-08-31",66.5571,66.5852,64.9304,65.1454,1063900.0],["2023-09-01",65.5006,65.8092,65.0706,65.4819,820400.0],["2023-09-05",64.949,65.0986,62.9203,63.4625,1493800.0],["2023-09-06",63.0792,63.9861,63.0792,63.3503,626300.0],["2023-09-07",63.0325,63.4625,62.6959,62.8548,1079900.0],["2023-09-08",62.939,63.6963,62.6865,63.369,502500.0],["2023-09-11",63.715,64.1731,63.6682,63.8272,508600.0],["2023-09-12",63.8365,65.3791,63.6589,64.8649,807100.0],["2023-09-13",65.295,65.295,64.1076,64.2385,682400.0],["2023-09-14",64.8369,65.3978,64.2105,64.9865,946300.0],["2023-09-15",64.5564,65.2108,64.5564,64.9584,1995000.0],["2023-09-18",64.5844,65.0893,64.1824,64.8182,649900.0],["2023-09-19",64.9023,65.3324,64.1918,64.2572,804100.0],["2023-09-20",64.4816,65.1641,64.1544,64.5377,684500.0],["2023-09-21",64.3133,64.4722,63.6215,63.7337,621400.0],["2023-09-22",63.8645,64.2759,63.7804,63.93,527500.0],["2023-09-25",63.4906,64.3133,63.4906,64.0328,320900.0],["2023-09-26",63.5186,64.0983,62.1349,62.163,641200.0],["2023-09-27",62.2939,62.4341,61.3777,61.7142,910700.0],["2023-09-28",61.9106,62.9016,61.8638,62.9016,676800.0],["2023-09-29",63.2008,63.4812,62.0508,62.1256,592800.0],["2023-10-02",61.8638,62.163,61.0785,61.8919,620700.0],["2023-10-03",61.3589,61.4524,59.807,60.237,732100.0],["2023-10-04",60.3773,60.8634,59.835,60.6765,650400.0],["2023-10-05",60.3025,61.4337,60.3025,60.9943,523200.0],["2023-10-06",60.7326,62.1443,60.4521,61.5646,523400.0],["2023-10-09",61.0972,61.7236,61.0598,61.4898,488100.0],["2023-10-10",61.9947,63.0699,61.9947,62.191,574600.0],["2023-10-11",62.2565,62.9016,61.5366,62.5369,990600.0],["2023-10-12",62.6118,62.6118,61.2655,61.789,391900.0],["2023-10-13",62.0134,62.3967,61.2468,61.6955,372300.0],["2023-10-16",62.378,63.9393,62.3126,63.6776,870300.0],["2023-10-17",63.3316,65.108,63.2849,64.7527,782300.0],["2023-10-18",64.2479,64.2479,63.182,63.4345,448900.0],["2023-10-19",63.0792,64.0889,62.6024,62.8174,761800.0],["2023-10-20",62.6959,62.7894,60.8915,61.6394,750300.0],["2023-10-23",61.4337,62.0227,61.2281,61.6768,601800.0],["2023-10-24",62.2004,62.565,61.6301,61.9854,463800.0],["2023-10-25",61.6675,61.8638,61.1252,61.3122,415400.0],["2023-10-26",61.4057,63.0325,61.4057,62.2004,774100.0],["2023-10-27",62.1069,62.191,60.9756,61.5179,774200.0],["2023-10-30",62.163,62.6304,61.6768,61.7703,851000.0],["2023-10-31",61.8264,62.4341,61.4805,62.4247,687000.0],["2023-11-01",60.77,63.6028,58.9188,63.3129,1771800.0],["2023-11-02",63.5934,64.1918,63.1914,63.8926,759600.0],["2023-11-03",65.0425,65.912,64.9491,65.5568,731800.0],["2023-11-06",65.1734,65.4165,63.7617,64.6125,823700.0],["2023-11-07",64.4816,64.5751,63.6495,63.7804,558400.0],["2023-11-08",63.6028,63.9954,63.3877,63.4999,600700.0],["2023-11-09",63.8365,64.2385,63.6027,63.743,689100.0],["2023-11-10",64.1263,64.9771,63.5747,64.9491,525500.0],["2023-11-13",64.6125,65.2669,64.1357,64.145,497500.0],["2023-11-14",65.0145,66.875,64.7995,66.7161,723700.0],["2023-11-15",66.875,67.4079,66.5478,66.6226,628900.0],["2023-11-16",66.7535,67.062,65.5287,65.5942,605400.0],["2023-11-17",66.1925,66.314,65.7063,66.1457,470900.0],["2023-11-20",65.697,66.6038,65.5287,66.2205,558000.0],["2023-11-21",65.884,66.473,65.6222,65.9868,344600.0],["2023-11-22",66.1738,66.4169,65.7811,66.2205,337600.0],["2023-11-24",66.5026,67.3206,66.1923,66.8693,267400.0],["2023-11-27",66.7565,67.0856,66.4838,66.9069,693000.0],["2023-11-28",67.0198,67.048,66.3428,66.3522,712900.0],["2023-11-29",66.5496,67.0479,66.3146,66.3616,518700.0],["2023-11-30",66.4274,67.5651,66.3522,67.236,719100.0],["2023-12-01",66.9257,67.866,66.7659,67.1796,840600.0],["2023-12-04",67.236,67.9318,67.1232,67.8566,648800.0],["2023-12-05",67.3488,67.6873,67.1138,67.3582,462600.0],["2023-12-06",67.913,68.5899,66.9069,66.9633,613000.0],["2023-12-07",66.9539,67.6215,66.9539,67.6121,383000.0],["2023-12-08",67.9412,68.6369,67.6121,68.3737,467200.0],["2023-12-11",68.731,69.2199,68.5147,68.6181,508600.0],["2023-12-12",68.5711,69.5678,68.4865,69.4361,554000.0],["2023-12-13",69.1823,70.1225,68.9754,69.6712,865200.0],["2023-12-14",70.2071,71.4858,70.2071,70.7995,646800.0],["2023-12-15",70.3764,70.5738,69.5396,69.643,1560600.0],["2023-12-18",69.9345,70.0567,69.3891,69.6618,538600.0],["2023-12-19",69.5208,70.4798,69.5208,70.3952,380500.0],["2023-12-20",70.1131,70.5174,69.1635,69.2011,475700.0],["2023-12-21",69.4831,69.9721,68.872,69.5772,399500.0],["2023-12-22",69.7934,70.1601,69.1635,69.2857,467600.0],["2023-12-26",69.3797,70.1883,69.3421,69.8122,332300.0],["2023-12-27",69.69,69.784,68.6933,68.8156,718000.0],["2023-12-28",68.7122,69.2199,68.684,68.8156,439900.0],["2023-12-29",68.5429,68.7968,68.2515,68.5993,609300.0],["2024-01-02",68.4301,69.1259,68.0352,68.9848,526400.0],["2024-01-03",68.1104,68.7028,67.6967,67.9412,783900.0],["2024-01-04",67.7907,68.966,67.6685,68.2703,726400.0],["2024-01-05",68.1668,69.831,68.1668,69.6524,752800.0],["2024-01-08",69.1541,69.737,68.7592,69.3045,542300.0],["2024-01-09",68.684,69.0695,67.0386,67.3018,766800.0],["2024-01-10",67.2078,67.4899,66.7753,66.9163,657200.0],["2024-01-11",66.8693,67.0949,66.1077,66.5684,857800.0],["2024-01-12",67.1608,67.3958,66.2958,66.3898,387200.0],["2024-01-16",65.8068,66.0889,65.5436,65.7598,694100.0],["2024-01-17",65.0829,65.9667,65.0453,65.9197,542800.0],["2024-01-18",66.0231,66.7565,65.8821,66.5967,416200.0],["2024-01-19",66.6907,67.6779,66.2582,67.5651,571900.0],["2024-01-22",67.7719,68.2326,67.6779,67.9224,537400.0],["2024-01-23",67.9788,68.195,67.4522,67.471,428000.0],["2024-01-24",67.8377,68.1668,67.5839,67.6497,439800.0],["2024-01-25",67.9224,68.1762,67.4616,67.8283,815100.0],["2024-01-26",67.9224,68.1386,67.4899,67.866,452300.0],["2024-01-29",67.7531,67.9318,67.5087,67.8471,537300.0],["2024-01-30",67.7155,68.8814,67.7155,68.7215,557200.0],["2024-01-31",68.7498,69.0412,67.8472,68.0446,891500.0],["2024-02-01",67.9036,68.0352,65.741,66.9727,792000.0],["2024-02-02",66.9351,67.9694,66.8317,67.4052,673600.0],["2024-02-05",66.8693,67.4146,66.5214,67.1984,455100.0],["2024-02-06",67.142,67.6497,66.8975,67.4804,589800.0],["2024-02-07",60.2219,65.4966,59.338,64.6692,1786900.0],["2024-02-08",64.8102,65.2521,64.0392,65.0735,836300.0],["2024-02-09",64.8384,65.741,64.4153,65.647,913300.0],["2024-02-12",65.647,66.0137,64.5846,64.7256,950400.0],["2024-02-13",63.9734,64.5845,62.6289,63.193,1215200.0],["2024-02-14",63.7289,64.5939,63.3434,63.9546,745100.0],["2024-02-15",64.2084,65.0265,64.2084,64.4247,1055200.0],["2024-02-16",64.3025,65.6752,64.2743,65.1769,1233800.0],["2024-02-20",64.5469,66.3616,64.5469,65.9479,951200.0],["2024-02-21",65.9479,66.2488,63.917,64.8666,1566100.0],["2024-02-22",65.0547,65.694,64.4341,64.5093,974700.0],["2024-02-23",64.689,65.1241,64.2445,64.5471,831600.0],["2024-02-26",64.3958,64.9822,63.4217,63.5352,831800.0],["2024-02-27",63.6487,63.8851,63.1664,63.4501,912800.0],["2024-02-28",63.4217,64.8782,63.3082,64.3013,879800.0],["2024-02-29",64.7269,64.8214,64.0365,64.6512,1050200.0],["2024-03-01",64.6512,65.0768,63.9702,64.5093,796100.0],["2024-03-04",64.2256,64.5566,62.9583,63.1947,1103500.0],["2024-03-05",62.8921,63.7906,62.8921,63.6771,1009200.0],["2024-03-06",63.9135,64.462,63.4406,64.3864,1235800.0],["2024-03-07",64.4715,65.1051,64.2823,64.3296,942000.0],["2024-03-08",64.2823,64.9727,64.1121,64.8687,813900.0],["2024-03-11",64.8687,65.4929,64.8498,65.0957,1004200.0],["2024-03-12",65.2848,66.0887,64.689,65.8428,1155200.0],["2024-03-13",65.9468,67.1763,65.682,66.8926,1718900.0],["2024-03-14",66.9115,67.2709,65.2659,66.0036,1558100.0],["2024-03-15",65.4456,66.6562,65.4456,66.3819,2964300.0],["2024-03-18",66.4008,67.6681,66.1265,67.2047,1237500.0],["2024-03-19",67.2804,68.1977,67.2047,68.1788,988700.0],["2024-03-20",67.9802,68.5004,67.0723,67.5263,1122500.0],["2024-03-21",67.6587,69.0205,67.5735,68.5287,1063500.0],["2024-03-22",68.576,68.8598,67.2331,67.2615,762500.0],["2024-03-25",67.2614,68.2923,67.2614,67.687,717400.0],["2024-03-26",67.81,68.0937,67.4128,67.8384,603500.0],["2024-03-27",68.2356,69.5407,67.9991,69.4272,1415500.0],["2024-03-28",69.6447,70.3919,69.5974,69.9095,756100.0],["2024-04-01",69.8339,69.8339,69.0584,69.238,449400.0],["2024-04-02",69.9852,69.9852,68.245,68.2923,892100.0],["2024-04-03",68.2828,68.6895,67.7154,68.2261,924000.0],["2024-04-04",68.926,68.926,66.8264,66.9399,1282500.0],["2024-04-05",67.7154,67.9708,67.1952,67.2615,992500.0],["2024-04-08",67.1574,67.6776,66.6751,67.1953,1119200.0],["2024-04-09",67.479,67.8289,67.0061,67.4033,1012800.0],["2024-04-10",66.6183,67.2236,66.0793,66.2022,707000.0],["2024-04-11",66.136,66.3157,64.8214,65.0768,683800.0],["2024-04-12",64.6323,65.3605,64.2729,64.5944,716500.0],["2024-04-15",65.37,65.7577,63.6771,63.8568,529400.0],["2024-04-16",63.7811,63.9135,62.7219,63.5163,960000.0],["2024-04-17",63.8851,64.462,63.6581,63.8,756400.0],["2024-04-18",64.235,64.8025,64.0175,64.4053,460500.0],["2024-04-19",64.4904,65.4551,64.4904,65.1902,681500.0],["2024-04-22",65.3983,65.7388,64.8403,65.247,888000.0],["2024-04-23",65.351,65.6726,65.0295,65.1902,667000.0],["2024-04-24",64.8782,65.9563,64.5755,65.8144,1054400.0],["2024-04-25",65.5591,65.5591,64.1783,64.254,1633300.0],["2024-04-26",64.1027,65.0011,63.9892,64.6417,799800.0],["2024-04-29",64.8214,65.6442,64.8025,65.3132,680600.0],["2024-04-30",64.9444,65.1714,64.4053,64.462,1081500.0],["2024-05-01",66.9115,68.0464,66.0793,66.7224,1630300.0],["2024-05-02",67.1952,67.479,65.8806,66.2968,933100.0],["2024-05-03",66.7886,67.0439,65.9279,66.9115,573300.0],["2024-05-06",67.4411,69.0205,67.4411,68.8787,888600.0],["2024-05-07",69.1908,70.3068,69.1057,69.7582,1059500.0],["2024-05-08",69.6258,69.6447,68.8598,69.5407,622900.0],["2024-05-09",69.4839,69.9095,69.4272,69.4745,623300.0],["2024-05-10",69.8717,70.1176,69.3232,69.465,395400.0],["2024-05-13",69.6163,70.2027,69.588,69.6069,501900.0],["2024-05-14",69.8528,70.1554,69.4556,69.6258,545300.0],["2024-05-15",70.1176,70.1838,69.4745,70.1743,541600.0],["2024-05-16",70.1743,70.6377,69.7677,69.7866,648200.0],["2024-05-17",70.0514,70.9309,69.6069,70.7418,732100.0],["2024-05-20",70.7418,70.808,69.6069,70.1081,633200.0],["2024-05-21",70.0892,70.373,69.5691,70.354,547600.0],["2024-05-22",70.2784,70.8458,70.2784,70.8364,684100.0],["2024-05-23",70.9309,70.9309,69.0205,69.0394,829500.0],["2024-05-24",69.2677,70.5705,68.7827,70.4564,688000.0],["2024-05-28",70.3803,70.4469,69.8097,70.3898,694400.0],["2024-05-29",69.534,70.1235,69.2201,70.1045,836700.0],["2024-05-30",70.3232,70.9699,70.2186,70.8463,477700.0],["2024-05-31",71.1125,72.1681,70.8748,72.1015,884800.0],["2024-06-03",72.1396,72.6911,72.0064,72.4724,764800.0],["2024-06-04",72.0064,72.9859,71.6261,71.7211,1039000.0],["2024-06-05",71.7211,71.8733,70.9794,71.6165,764600.0],["2024-06-06",71.5214,71.9589,70.8843,71.2266,796300.0],["2024-06-07",71.122,71.4644,70.2377,70.618,660300.0],["2024-06-10",69.8383,70.5039,69.1821,70.0284,740900.0],["2024-06-11",69.6671,70.1711,68.5355,69.0299,614900.0],["2024-06-12",69.8858,70.1711,68.5354,68.8968,693900.0],["2024-06-13",68.621,68.7732,67.2802,67.7081,686500.0],["2024-06-14",67.0424,67.4038,66.5289,67.2517,513700.0],["2024-06-17",67.0234,68.1551,66.7952,68.1456,690600.0],["2024-06-18",67.9458,69.1536,67.9458,68.7066,842700.0],["2024-06-20",68.545,69.4769,68.3072,69.3247,756300.0],["2024-06-21",69.553,69.6386,68.9063,69.2772,1751000.0],["2024-06-24",69.4579,71.1125,69.1345,70.599,761500.0],["2024-06-25",70.5229,70.8177,69.61,69.9524,586500.0],["2024-06-26",69.6386,69.9714,68.1931,68.3738,679100.0],["2024-06-27",68.06,68.2026,67.3943,67.8222,570500.0],["2024-06-28",67.9554,68.2692,67.3468,67.6606,1130400.0],["2024-07-01",68.0504,68.4213,67.3182,67.6225,638200.0],["2024-07-02",67.594,67.9649,67.2421,67.7366,768300.0],["2024-07-03",68.0029,68.8397,67.6225,68.2406,371200.0],["2024-07-05",67.8127,68.0029,66.2817,66.5099,1348400.0],["2024-07-08",66.7571,67.1185,66.4053,66.4053,610600.0],["2024-07-09",66.3577,67.5084,66.0534,67.0139,531600.0],["2024-07-10",66.7572,67.4228,66.7572,67.3467,684400.0],["2024-07-11",67.7747,69.0204,67.6035,68.8778,816300.0],["2024-07-12",69.3628,69.4674,68.2882,68.3357,714700.0],["2024-07-15",68.4879,69.087,68.4879,68.64,691100.0],["2024-07-16",68.64,69.5244,68.2787,69.3438,854500.0],["2024-07-17",69.2487,69.8668,69.2487,69.5054,667100.0],["2024-07-18",69.2201,70.3803,68.564,68.6496,766200.0],["2024-07-19",68.6781,68.6781,67.8698,68.117,496200.0],["2024-07-22",68.3072,68.8017,67.6796,68.5545,679000.0],["2024-07-23",68.3833,69.2582,68.1836,69.1345,588600.0],["2024-07-24",68.6305,69.2677,67.8793,67.9268,543000.0],["2024-07-25",67.8603,69.8192,67.8603,68.7637,918800.0],["2024-07-26",69.8287,70.1045,69.1631,69.9143,754100.0],["2024-07-29",69.9904,70.2377,69.5244,70.0189,669200.0],["2024-07-30",70.3327,71.2932,70.133,70.6656,1049100.0],["2024-07-31",67.7176,72.2727,67.7176,69.1631,1536900.0],["2024-08-01",68.3167,69.0109,66.4529,66.9378,929200.0],["2024-08-02",65.7777,66.1676,63.7712,64.7792,1027600.0],["2024-08-05",62.6395,62.7061,60.9563,61.4128,826700.0],["2024-08-06",61.5174,62.2116,61.156,61.5935,695700.0],["2024-08-07",62.3827,62.6775,61.1275,61.8883,996100.0],["2024-08-08",62.3827,63.4003,61.8692,62.2021,1123200.0],["2024-08-09",62.2591,62.8868,61.8027,62.4969,789900.0],["2024-08-12",62.6205,62.6585,61.5364,61.6315,572600.0],["2024-08-13",61.9834,62.63,61.7171,62.5159,673700.0],["2024-08-14",62.63,63.3052,62.4303,62.9533,510800.0],["2024-08-15",63.8092,64.1991,63.134,63.7236,562200.0],["2024-08-16",63.4954,64.627,63.4954,64.3702,596500.0],["2024-08-19",64.3037,64.8267,64.2942,64.6555,366500.0],["2024-08-20",64.4748,64.6365,63.4098,63.5144,553900.0],["2024-08-21",63.9423,64.0755,63.2386,63.8092,418300.0],["2024-08-22",63.8092,64.3322,63.4954,64.142,594200.0],["2024-08-23",64.5224,65.597,64.1896,65.4829,611100.0],["2024-08-26",65.9013,66.4243,65.3307,65.3783,581400.0],["2024-08-27",65.3687,66.1536,65.2442,65.8281,664800.0],["2024-08-28",65.7516,66.5652,65.6654,66.0196,669700.0],["2024-08-29",66.3163,66.7567,65.7899,66.5461,804400.0],["2024-08-30",66.7662,67.9245,66.2493,67.8,514800.0],["2024-09-03",67.3789,67.8288,66.8045,67.2449,643100.0],["2024-09-04",67.4171,68.2595,67.4171,68.0298,822800.0],["2024-09-05",68.5754,68.5754,67.3406,68.0393,914000.0],["2024-09-06",68.0489,68.5562,66.4599,66.7471,870500.0],["2024-09-09",67.063,67.5799,66.5269,67.3789,638100.0],["2024-09-10",67.3789,67.8479,65.8664,67.7139,778700.0],["2024-09-11",67.5033,72.0501,67.3501,71.7342,1889000.0],["2024-09-12",71.9448,72.3277,71.0737,72.1171,897500.0],["2024-09-13",72.1171,72.4426,71.5619,71.8874,887600.0],["2024-09-16",72.7489,73.3519,72.1841,73.2084,821600.0],["2024-09-17",73.5338,74.2134,73.1988,73.5817,727900.0],["2024-09-18",73.754,74.1464,73.0456,73.4955,779300.0],["2024-09-19",74.5389,74.7782,73.5817,74.5484,823500.0],["2024-09-20",74.0794,74.1847,73.036,73.3423,2825400.0],["2024-09-23",73.6199,74.5197,73.5051,73.7348,622900.0],["2024-09-24",73.7348,74.5676,73.5529,74.3761,1039400.0],["2024-09-25",74.5197,75.6014,73.9933,75.2472,831800.0],["2024-09-26",75.3717,76.281,75.1994,75.2855,603100.0],["2024-09-27",75.5344,75.9364,74.9792,75.1323,561900.0],["2024-09-30",74.9122,76.1087,74.6346,75.8311,786500.0],["2024-10-01",75.678,75.7928,74.4049,75.1515,806000.0],["2024-10-02",75.9556,76.4055,75.4099,76.0417,769900.0],["2024-10-03",75.3238,75.3908,74.491,74.9888,694500.0],["2024-10-04",75.8886,76.7309,74.9983,76.549,600700.0],["2024-10-07",76.5586,76.6065,75.2951,75.8311,475500.0],["2024-10-08",74.4719,75.3812,74.4431,75.0941,725800.0],["2024-10-09",75.2855,76.549,75.2568,75.8407,632100.0],["2024-10-10",76.2619,76.4629,75.7067,75.745,557500.0],["2024-10-11",75.812,76.9224,75.812,76.4246,656000.0],["2024-10-14",76.5778,77.6881,76.5203,77.5637,586900.0],["2024-10-15",77.8222,78.7411,77.5446,78.2816,560400.0],["2024-10-16",78.5018,79.6313,78.5018,79.124,569800.0],["2024-10-17",79.8132,80.3396,79.325,80.3109,467400.0],["2024-10-18",80.2152,80.2822,79.7174,79.9663,602300.0],["2024-10-21",79.8323,80.0046,78.4922,78.5496,823300.0],["2024-10-22",78.205,79.2005,77.8796,78.8272,694000.0],["2024-10-23",78.5496,79.1718,78.0232,78.0902,617200.0],["2024-10-24",78.3295,78.7889,77.535,77.7264,1052900.0],["2024-10-25",77.8317,77.8317,76.1757,76.3385,822500.0],["2024-10-28",76.5682,77.535,76.5682,77.2095,686000.0],["2024-10-29",77.0085,77.4775,76.8266,76.9606,718500.0],["2024-10-30",76.9032,78.5592,76.9032,77.4393,596400.0],["2024-10-31",77.4775,77.6881,76.8362,76.8649,706500.0],["2024-11-01",77.2861,77.6116,76.549,76.549,696400.0],["2024-11-04",76.3672,76.4246,75.544,75.6205,1323900.0],["2024-11-05",75.6205,75.6205,71.3226,71.7534,2032300.0],["2024-11-06",75.3908,79.5547,75.1611,79.3824,1889300.0],["2024-11-07",79.1431,79.4877,77.6785,77.7743,759600.0],["2024-11-08",78.071,78.5018,77.0659,77.803,783600.0],["2024-11-11",78.8751,80.3588,78.7219,79.6792,814300.0],["2024-11-12",79.4973,80.6938,79.4111,79.7557,572700.0],["2024-11-13",79.8419,80.0142,78.4252,78.5975,1137800.0],["2024-11-14",79.0378,79.5451,77.5924,77.87,707100.0],["2024-11-15",78.2529,78.8559,77.2765,77.9466,719900.0],["2024-11-18",77.803,77.9945,77.2574,77.8413,576600.0],["2024-11-19",76.8936,76.9032,76.281,76.5107,763600.0],["2024-11-20",76.7788,76.7788,75.8885,76.5107,458900.0],["2024-11-21",77.0564,77.4106,76.147,77.2287,561300.0],["2024-11-22",77.0755,78.3103,76.8554,78.1859,669300.0],["2024-11-25",78.5401,79.7653,78.339,79.3633,794100.0],["2024-11-26",78.9687,79.3537,78.3527,79.3248,503200.0],["2024-11-27",79.6905,80.1044,79.3344,79.8156,480500.0],["2024-11-29",79.9696,80.3161,79.5461,79.883,441300.0],["2024-12-02",80.2487,80.4508,79.4788,79.8349,858800.0],["2024-12-03",80.0755,80.2199,79.1708,79.4691,661800.0],["2024-12-04",79.3151,79.4018,78.4971,78.805,449700.0],["2024-12-05",79.0938,79.2285,78.4105,78.9398,451800.0],["2024-12-06",78.9013,79.0745,77.5635,78.064,518200.0],["2024-12-09",78.295,78.5933,76.4663,76.7166,822900.0],["2024-12-10",73.3865,73.81,69.4982,69.4982,2794300.0],["2024-12-11",69.3635,69.6426,67.5541,68.632,1789100.0],["2024-12-12",69.402,69.402,67.4578,67.5348,1179400.0],["2024-12-13",67.1306,67.7658,66.9766,67.2076,1003300.0],["2024-12-16",67.2653,67.7562,66.3414,66.505,983000.0],["2024-12-17",65.7832,66.4088,65.0806,65.5137,1187700.0],["2024-12-18",65.6965,66.1104,63.3963,63.454,860500.0],["2024-12-19",63.9641,64.8015,63.4733,64.2336,948100.0],["2024-12-20",63.8775,65.4174,63.8679,64.686,2271300.0],["2024-12-23",64.3106,65.302,64.0989,65.1865,669100.0],["2024-12-24",65.4271,65.7832,65.1094,65.6484,299200.0],["2024-12-26",65.2346,66.4376,65.2346,66.1874,453700.0],["2024-12-27",65.7928,66.5916,65.6292,66.0142,436600.0],["2024-12-30",65.3886,66.1585,64.9651,65.8505,443400.0],["2024-12-31",66.2355,66.6012,65.9853,66.2451,526300.0],["2025-01-02",66.4858,66.8611,65.8602,66.0527,684300.0],["2025-01-03",66.5916,67.0247,65.8987,66.6397,536000.0],["2025-01-06",66.7456,67.9775,65.966,66.0045,694500.0],["2025-01-07",66.2163,67.0247,65.6677,65.966,492300.0],["2025-01-08",65.4078,65.8794,64.9843,65.7928,557300.0],["2025-01-10",63.9353,64.5416,63.2808,63.9064,731400.0],["2025-01-13",63.5984,65.1576,63.5407,64.9458,608500.0],["2025-01-14",64.686,65.9372,64.5127,65.7158,529200.0],["2025-01-15",67.0632,67.4001,66.3029,66.6301,575000.0],["2025-01-16",66.5146,67.2268,66.3895,67.1883,366600.0],["2025-01-17",67.3038,67.785,66.9285,67.0536,602200.0],["2025-01-21",67.4386,67.9487,67.0536,67.3712,750100.0],["2025-01-22",67.0632,67.5733,66.6012,66.9766,710100.0],["2025-01-23",67.2942,67.6214,67.0921,67.352,887600.0],["2025-01-24",67.4578,67.8043,67.1017,67.3616,929000.0],["2025-01-27",67.7177,68.6512,67.4097,68.5742,913500.0],["2025-01-28",68.2855,70.6724,68.1123,69.094,934900.0],["2025-01-29",69.1132,69.9409,68.8341,69.1228,631900.0],["2025-01-30",69.6522,69.6522,67.0536,68.1315,1428000.0],["2025-01-31",67.9679,68.8341,67.6696,68.324,846900.0],["2025-02-03",66.5243,67.3038,66.0238,66.3318,668000.0],["2025-02-04",66.6879,67.0825,65.5329,65.8602,1444200.0],["2025-02-05",67.3712,70.0564,62.7322,69.5078,3606900.0],["2025-02-06",68.6609,69.2191,67.7466,68.1796,1134900.0],["2025-02-07",68.5454,70.0757,68.1315,69.6233,1335200.0],["2025-02-10",69.7196,69.8832,68.2952,69.3827,799900.0],["2025-02-11",69.0459,71.529,68.8822,71.2114,1003400.0],["2025-02-12",70.6243,71.0862,70.0372,70.6531,973800.0],["2025-02-13",70.6724,71.6348,69.8351,71.4327,686100.0],["2025-02-14",71.9909,72.963,71.7792,72.1449,1060500.0],["2025-02-18",72.1449,73.1651,71.5001,72.8283,816400.0],["2025-02-19",72.4722,72.6358,71.1632,71.7984,673400.0],["2025-02-20",71.76,71.7792,70.0853,70.7975,785100.0],["2025-02-21",71.0863,71.2114,68.7186,69.248,1043600.0],["2025-02-24",69.4886,70.0276,68.7475,68.786,882300.0],["2025-02-25",69.2218,69.3284,67.1879,68.3211,817300.0],["2025-02-26",68.5245,68.9797,67.4785,67.5656,635000.0],["2025-02-27",68.2242,68.7763,67.7109,68.2824,666100.0],["2025-02-28",69.7642,70.665,69.2703,69.987,1083000.0],["2025-03-03",70.2098,70.6553,68.9119,69.3962,921900.0],["2025-03-04",68.263,68.9507,67.0717,67.3526,1138700.0],["2025-03-05",67.5366,68.1468,66.568,67.7981,761200.0],["2025-03-06",67.4978,68.1371,66.5293,67.4107,998300.0],["2025-03-07",66.9264,68.3308,66.1709,68.2049,871400.0],["2025-03-10",67.0814,67.3429,65.3477,66.0741,1204800.0],["2025-03-11",65.9482,66.2872,64.6213,65.3283,1257700.0],["2025-03-12",65.6963,65.9578,63.5074,64.0208,1410700.0],["2025-03-13",64.4663,64.7569,62.7423,63.0522,1146300.0],["2025-03-14",63.5462,64.999,63.3718,64.7278,942500.0],["2025-03-17",64.3501,65.5801,64.321,65.3186,942500.0],["2025-03-18",65.2895,66.0934,65.0377,65.5801,947300.0],["2025-03-19",65.8416,66.9942,65.4929,66.3743,805900.0],["2025-03-20",65.9482,66.8683,65.8997,66.2194,704900.0],["2025-03-21",65.5995,66.1903,65.0958,65.7544,3570700.0],["2025-03-24",66.4324,67.4107,65.9675,66.8586,665000.0],["2025-03-25",67.3041,67.8852,67.0232,67.6044,781900.0],["2025-03-26",67.8368,68.9119,67.6528,67.8756,945500.0],["2025-03-27",67.7593,67.9627,66.7521,67.217,715600.0],["2025-03-28",66.0644,66.6552,64.2048,65.154,892800.0],["2025-03-31",64.4953,66.0838,64.2048,65.6285,888800.0],["2025-04-01",65.6285,66.3646,65.2121,65.8029,890200.0],["2025-04-02",65.1927,66.9264,65.0765,66.8392,1161600.0],["2025-04-03",63.7205,64.2145,60.4081,60.4856,1670400.0],["2025-04-04",57.5121,58.0061,53.4927,54.8293,2142100.0],["2025-04-07",52.6113,55.8947,50.7808,53.2215,2182500.0],["2025-04-08",55.3523,55.8075,51.7784,52.5629,1783800.0],["2025-04-09",51.2844,59.3039,51.0326,58.6357,1811500.0],["2025-04-10",56.1756,56.4371,52.6694,54.2288,1278700.0],["2025-04-11",54.2578,55.1295,52.3595,54.6743,849400.0],["2025-04-14",56.04,56.224,54.7712,55.7107,1005700.0],["2025-04-15",55.9044,56.776,55.6622,55.885,871000.0],["2025-04-16",55.7107,56.069,54.1513,54.6937,621400.0],["2025-04-17",54.7131,55.6816,54.6065,54.9746,450300.0],["2025-04-21",54.7227,55.0036,52.7663,53.2602,443600.0],["2025-04-22",54.19,55.6235,53.9285,55.4782,755900.0],["2025-04-23",57.2313,58.7035,55.4395,55.6816,950000.0],["2025-04-24",55.7784,57.8899,55.7591,57.2119,1661400.0],["2025-04-25",57.0666,57.5509,56.6017,57.1828,1213100.0],["2025-04-28",57.2603,58.3838,56.6405,57.8511,943700.0],["2025-04-29",57.5315,58.2386,57.1441,58.1126,806800.0],["2025-04-30",56.9504,57.3959,55.9237,57.3378,1025600.0],["2025-05-01",56.9891,57.8705,56.5436,57.1441,949900.0],["2025-05-02",58.3742,59.5461,58.0545,59.1587,779900.0],["2025-05-05",58.5097,59.5848,58.4516,58.7325,581900.0],["2025-05-06",58.2386,59.1587,58.0158,58.3451,1171700.0],["2025-05-07",62.9554,65.4348,62.7423,63.643,3720200.0],["2025-05-08",63.9723,65.2508,63.4009,64.7956,845900.0],["2025-05-09",64.9312,65.5608,64.5535,64.8731,672400.0],["2025-05-12",67.924,68.7957,66.6455,67.585,937800.0],["2025-05-13",67.74,68.3308,67.3913,67.5075,675900.0],["2025-05-14",67.217,67.4107,66.4809,66.6939,793200.0],["2025-05-15",66.3743,66.9942,65.9578,66.8489,805600.0],["2025-05-16",66.7424,67.4978,66.4034,67.3526,724600.0],["2025-05-19",66.6358,67.4591,66.4905,67.1492,756600.0],["2025-05-20",66.7811,67.4203,66.4227,66.9458,848100.0],["2025-05-21",66.6649,66.8973,64.815,64.8634,1090700.0],["2025-05-22",64.6891,65.3574,64.476,64.6213,929700.0],["2025-05-23",63.1394,64.0982,62.9844,63.6721,688300.0],["2025-05-27",64.54,65.642,64.1695,65.5543,676500.0],["2025-05-28",65.5738,65.8371,64.2572,64.2962,525100.0],["2025-05-29",64.7936,64.9301,64.1207,64.8424,369100.0],["2025-05-30",64.4913,64.9594,64.0037,64.8716,677600.0],["2025-06-02",64.501,65.0374,64.0329,64.4913,698400.0],["2025-06-03",64.2182,65.5933,63.7599,65.2909,978200.0],["2025-06-04",65.5738,65.6713,63.9744,63.9939,962100.0],["2025-06-05",64.0037,64.5888,63.4478,64.1012,507500.0],["2025-06-06",65.2227,65.6225,64.5888,65.0569,934300.0],["2025-06-09",65.2324,66.7635,64.8814,66.3149,1367300.0],["2025-06-10",66.3149,66.9293,65.9053,66.3247,1189800.0],["2025-06-11",66.5002,67.1049,65.3592,65.369,1351300.0],["2025-06-12",64.8619,66.4222,64.3157,66.4222,1149000.0],["2025-06-13",65.4372,65.8468,64.3937,64.7546,901000.0],["2025-06-16",65.3495,66.7538,65.2617,66.3149,1001000.0],["2025-06-17",65.7981,66.0419,64.4523,64.9009,773900.0],["2025-06-18",64.7936,65.8761,64.7936,64.8911,624700.0],["2025-06-20",65.3982,65.9053,65.0081,65.1252,1062500.0],["2025-06-23",65.2812,66.4515,64.7156,66.3539,912100.0],["2025-06-24",68.2654,68.2654,67.1731,67.2999,687100.0],["2025-06-25",67.3487,67.3487,66.2272,66.7733,632000.0],["2025-06-26",67.2414,68.6945,67.1049,68.5092,649000.0],["2025-06-27",68.6847,69.4551,68.1678,68.9285,1145300.0],["2025-06-30",69.1333,69.4356,68.8017,69.2406,705500.0],["2025-07-01",68.909,70.9765,68.909,70.7132,975600.0],["2025-07-02",70.7327,70.957,70.0793,70.8887,726500.0],["2025-07-03",71.035,71.5909,70.7522,71.0935,541200.0],["2025-07-07",70.8302,72.1662,70.089,70.6157,1240200.0],["2025-07-08",70.8107,71.981,70.5376,70.9375,881900.0],["2025-07-09",71.3373,72.0492,70.6449,71.113,954500.0],["2025-07-10",71.3666,71.8054,70.7717,71.3958,597700.0],["2025-07-11",70.8399,71.0935,70.0013,70.5961,565100.0],["2025-07-14",70.7327,71.6396,70.5474,71.5909,462100.0],["2025-07-15",71.6299,71.6981,69.3966,69.4259,831900.0],["2025-07-16",69.7087,70.0403,68.4799,69.6599,676100.0],["2025-07-17",69.3479,70.8204,69.2601,70.6059,579200.0],["2025-07-18",71.0838,71.1813,70.0793,70.6254,400600.0],["2025-07-21",70.7717,70.918,69.1333,69.1626,615300.0],["2025-07-22",69.1431,70.6157,69.1431,70.5376,853400.0],["2025-07-23",71.0545,71.2008,70.3816,70.5864,352600.0],["2025-07-24",70.7522,70.8887,69.9622,70.0208,492200.0],["2025-07-25",70.1963,70.3621,69.5039,70.0793,743100.0],["2025-07-28",70.0403,70.3816,69.0553,69.3771,966700.0],["2025-07-29",69.855,70.2451,69.0553,69.2991,716500.0],["2025-07-30",69.1821,69.1821,67.2902,67.7973,884200.0],["2025-07-31",67.6217,68.9675,67.4754,68.2654,1218900.0],["2025-08-01",67.2316,67.8558,64.8033,65.642,1132200.0],["2025-08-04",65.7103,66.1784,65.369,66.1784,751600.0],["2025-08-05",66.8416,67.6315,65.8566,66.2662,1145200.0],["2025-08-06",68.8798,71.5129,68.5482,71.3666,1749700.0],["2025-08-07",71.7957,72.098,68.6555,68.87,1812500.0],["2025-08-08",69.6014,70.3231,68.909,69.2796,663400.0],["2025-08-11",69.3869,69.777,68.5677,69.2016,740300.0],["2025-08-12",69.8452,71.4836,69.6989,71.1033,887000.0],["2025-08-13",71.6591,73.0634,71.4056,72.9269,948600.0],["2025-08-14",72.3613,73.1415,71.942,73.1025,688400.0],["2025-08-15",73.1415,73.6583,71.9224,72.1662,590300.0],["2025-08-18",72.1565,72.8489,71.4933,72.0785,547400.0],["2025-08-19",72.4296,73.239,72.098,72.4783,542000.0],["2025-08-20",72.6831,73.278,72.176,73.1317,684700.0],["2025-08-21",72.8782,73.2878,72.4101,72.8587,929100.0],["2025-08-22",73.5316,75.1309,73.0439,74.536,642500.0],["2025-08-25",74.1655,74.5165,73.8046,73.9997,582900.0],["2025-08-26",73.6759,74.7649,73.6759,74.4509,611000.0],["2025-08-27",74.1959,75.1279,73.725,74.3725,584600.0],["2025-08-28",74.4804,74.4804,73.2835,73.6072,546800.0],["2025-08-29",73.7348,73.9212,73.3326,73.6661,824100.0],["2025-09-02",73.2639,73.2639,71.6157,73.0088,961500.0],["2025-09-03",72.5575,74.0291,72.4496,74.0291,913200.0],["2025-09-04",74.3921,76.1579,74.1468,76.1481,1374700.0],["2025-09-05",75.9421,76.5209,74.2547,75.0494,1593200.0],["2025-09-08",74.8532,74.8532,73.1167,74.3136,742000.0],["2025-09-09",74.3234,75.2063,74.0585,74.088,943800.0],["2025-09-10",73.6563,74.4313,73.5778,74.2645,669600.0],["2025-09-11",74.3136,75.2554,73.8525,75.1769,561500.0],["2025-09-12",75.0494,76.0206,74.8434,75.7263,708600.0],["2025-09-15",75.7753,76.0206,75.432,75.6282,845300.0],["2025-09-16",75.5791,75.9814,73.98,74.0095,1138300.0],["2025-09-17",74.2351,75.638,74.2155,74.5883,780900.0],["2025-09-18",74.7158,76.1285,74.7158,75.5595,813700.0],["2025-09-19",75.9421,75.9421,74.6275,75.1573,1063800.0],["2025-09-22",74.3823,75.2063,73.9408,75.0101,710200.0],["2025-09-23",75.2161,76.207,74.4509,74.7158,544700.0],["2025-09-24",74.7256,75.2946,74.1664,74.1959,628900.0],["2025-09-25",73.7642,74.6177,73.6661,73.6857,636400.0],["2025-09-26",74.0683,75.1965,73.7446,74.343,524900.0],["2025-09-29",74.8335,74.8335,73.1364,73.8231,480900.0],["2025-09-30",73.7838,74.3234,72.2828,73.3816,923300.0],["2025-10-01",72.8028,73.4405,72.5575,72.8322,438800.0],["2025-10-02",72.9303,73.4699,72.2142,73.3227,632800.0],["2025-10-03",73.4405,74.0781,73.3914,73.6661,429100.0],["2025-10-06",73.8329,74.3823,73.0677,73.9997,608600.0],["2025-10-07",74.2253,74.294,73.5091,73.6857,363400.0],["2025-10-08",74.3921,74.3921,72.5575,72.9303,748900.0],["2025-10-09",73.5974,74.0193,72.4889,73.1265,597200.0],["2025-10-10",73.4503,73.7936,71.2135,71.2233,786700.0],["2025-10-13",72.2534,72.6164,71.655,72.273,477500.0],["2025-10-14",71.6157,74.6766,71.6157,74.3332,666800.0],["2025-10-15",74.7256,75.2946,72.1161,72.8028,693900.0],["2025-10-16",72.5673,72.7047,70.2227,70.3698,885000.0],["2025-10-17",70.6838,72.2044,70.0167,71.8316,592200.0],["2025-10-20",72.1357,72.8813,71.6844,72.4398,440500.0],["2025-10-21",72.4692,73.6072,72.2142,73.1069,344000.0],["2025-10-22",72.9598,73.2541,71.7825,72.3319,600500.0],["2025-10-23",72.1455,72.8126,71.3901,71.6844,895300.0],["2025-10-24",72.6164,72.9009,71.8119,72.1455,318600.0],["2025-10-27",72.9303,73.2246,72.0768,72.2927,327500.0],["2025-10-28",72.2927,72.3515,71.4097,72.1553,455200.0],["2025-10-29",71.5667,72.4594,70.8309,71.7727,539000.0],["2025-10-30",71.4097,72.793,71.4097,71.8708,502900.0],["2025-10-31",72.6949,73.3227,71.9591,73.048,578900.0],["2025-11-03",72.3221,72.7832,71.5765,71.7531,583600.0],["2025-11-04",71.2626,72.7636,71.2626,72.2534,1021900.0],["2025-11-05",69.7714,72.7832,68.4274,69.7812,2256800.0],["2025-11-06",70.4189,71.8512,69.7812,71.1056,1133300.0],["2025-11-07",70.6543,71.3018,70.0559,70.6445,836900.0],["2025-11-10",70.2913,71.0958,69.5948,69.7027,798300.0],["2025-11-11",69.8989,70.2521,68.8198,68.8786,820800.0],["2025-11-12",68.9179,71.5471,68.9179,71.1547,970700.0],["2025-11-13",70.8603,72.1651,69.6046,69.9872,711300.0],["2025-11-14",69.7322,69.8303,68.9081,69.3986,590200.0],["2025-11-17",69.0749,69.3299,67.2011,67.3286,770900.0],["2025-11-18",66.789,68.7413,66.789,68.3293,1131700.0],["2025-11-19",68.035,69.0356,66.9951,67.9663,896400.0],["2025-11-20",68.7217,69.6046,66.6909,66.7988,681000.0],["2025-11-21",67.309,68.7315,67.0539,67.7308,917000.0],["2025-11-24",67.8878,68.9277,67.2403,68.6628,948000.0],["2025-11-25",69.0749,70.3796,68.9964,69.4575,987800.0],["2025-11-26",69.6155,70.287,69.4575,69.7834,674200.0],["2025-11-28",69.8821,70.1685,69.3785,69.4278,466200.0],["2025-12-01",69.2402,70.7216,69.0822,69.7932,894300.0],["2025-12-02",70.0401,70.0796,68.8945,68.9242,681700.0],["2025-12-03",68.8451,70.1981,68.3711,69.892,750500.0],["2025-12-04",69.971,70.5537,69.7834,70.2673,636000.0],["2025-12-05",69.6649,70.8895,69.6649,69.9414,771800.0],["2025-12-08",69.7834,69.8229,68.6081,68.8254,949400.0],["2025-12-09",69.2994,71.1265,68.9143,70.3759,1342600.0],["2025-12-10",70.2969,72.1338,70.2377,71.4524,942600.0],["2025-12-11",71.7191,73.5165,71.7191,73.3881,721200.0],["2025-12-12",74.0695,74.267,72.4894,72.8054,728500.0],["2025-12-15",73.9411,74.4942,73.0523,74.0991,968400.0],["2025-12-16",74.3164,74.5732,73.1313,74.2769,946100.0],["2025-12-17",74.3263,75.3435,73.9905,74.2473,847300.0],["2025-12-18",74.5831,74.7806,73.4868,73.5461,745900.0],["2025-12-19",73.477,74.672,73.3387,74.3559,1752900.0],["2025-12-22",74.0695,75.5213,74.0695,74.8991,481300.0],["2025-12-23",75.0374,75.2349,74.5041,74.7213,507000.0],["2025-12-24",74.7411,75.3929,74.2177,74.6028,312800.0],["2025-12-26",74.8201,74.909,73.9016,74.188,419300.0],["2025-12-29",74.109,74.3362,73.5757,73.9214,532100.0],["2025-12-30",73.8127,74.346,73.556,74.0695,592700.0],["2025-12-31",74.346,74.346,73.398,73.5658,592200.0],["2026-01-02",73.5461,75.5213,73.1017,74.6621,658900.0],["2026-01-05",74.3559,77.0323,74.3559,76.3311,675300.0],["2026-01-06",75.9361,77.378,75.6398,76.9237,661400.0],["2026-01-07",76.736,76.9928,75.2843,76.3805,674200.0],["2026-01-08",77.3286,78.9976,76.9335,78.0298,967500.0],["2026-01-09",77.8322,78.3754,77.2594,77.773,575900.0],["2026-01-12",77.1903,78.326,76.7558,77.1706,825100.0],["2026-01-13",77.3582,77.378,75.6892,76.0447,955100.0],["2026-01-14",76.0052,77.0126,75.6793,76.3805,753800.0],["2026-01-15",76.4694,77.5261,76.4397,77.3483,908200.0],["2026-01-16",77.0224,77.1508,73.2597,73.6152,1232700.0],["2026-01-20",72.835,73.9806,71.8178,72.3709,1027700.0],["2026-01-21",72.6178,74.5534,72.1832,73.6844,1179200.0],["2026-01-22",75.0769,76.0447,74.7707,75.7386,927000.0],["2026-01-23",75.3336,75.5015,74.267,75.1657,814300.0],["2026-01-26",75.5608,76.4496,74.2275,75.225,732000.0],["2026-01-27",74.9485,75.3336,74.2769,75.1657,609000.0],["2026-01-28",75.2448,75.7287,74.6818,74.8596,616500.0],["2026-01-29",75.4028,76.183,74.6917,75.6299,866400.0],["2026-01-30",75.146,76.2126,74.6621,75.7089,754600.0],["2026-02-02",75.3139,76.5286,74.7806,76.4891,693300.0],["2026-02-03",76.5385,77.2792,74.4349,74.5831,1310300.0],["2026-02-04",67.9069,72.5684,67.1267,71.8474,3376300.0],["2026-02-05",71.4129,73.0325,71.0277,71.3339,1850900.0],["2026-02-06",72.0548,75.0275,71.1759,74.9584,1594200.0],["2026-02-09",74.8596,76.0842,74.6127,75.4423,920000.0],["2026-02-10",75.3633,76.2916,74.7411,76.2817,1087500.0],["2026-02-11",76.4397,76.7459,74.0498,74.3559,1569500.0],["2026-02-12",74.7411,75.4423,72.519,73.1807,757400.0],["2026-02-13",72.8647,74.1782,71.7487,73.5856,875800.0],["2026-02-17",74.188,74.7016,73.0227,73.4671,525900.0],["2026-02-18",73.1906,74.8892,73.1116,74.5633,575500.0],["2026-02-19",74.0399,74.3658,72.8251,73.4967,731500.0],["2026-02-20",73.2992,73.8226,72.0548,73.793,604300.0],["2026-02-23",73.2893,73.2893,68.0649,68.3612,1407300.0],["2026-02-24",68.0156,69.8722,67.9464,68.8649,914200.0],["2026-02-25",69.1135,69.72,68.0894,69.4416,982700.0],["2026-02-26",70.1078,71.818,69.9487,71.2313,1077600.0],["2026-02-27",70.068,70.6447,65.7726,66.4985,1941200.0],["2026-03-02",65.1661,68.3678,64.4005,67.6717,1513100.0],["2026-03-03",65.8522,67.6618,64.1321,67.2243,969200.0],["2026-03-04",67.2243,70.3166,67.2243,70.0481,1386800.0],["2026-03-05",69.1731,70.3365,68.5368,69.3521,1095200.0],["2026-03-06",67.3337,67.98,65.8124,67.3237,1555400.0],["2026-03-09",66.3692,67.9402,64.7485,67.6618,1123600.0],["2026-03-10",67.6817,68.4871,65.882,66.8962,1173200.0],["2026-03-11",66.6874,67.6121,65.1462,65.9118,793600.0],["2026-03-12",64.4801,65.7826,64.2911,65.1363,800500.0],["2026-03-13",65.5241,66.2598,65.2954,65.8721,1463700.0],["2026-03-16",66.5681,67.7115,66.3096,67.2641,1287600.0],["2026-03-17",68.4274,69.6007,67.7314,68.1192,1083700.0],["2026-03-18",67.4132,68.7754,66.8465,67.1647,1128100.0],["2026-03-19",66.6476,67.2044,65.6931,66.4289,785000.0],["2026-03-20",66.3692,66.9558,65.8522,66.7669,1646100.0],["2026-03-23",68.8152,69.8791,67.5127,67.7612,1210400.0],["2026-03-24",67.0752,68.0794,66.8067,67.4729,911800.0],["2026-03-25",68.1788,68.8748,66.6973,67.8209,580800.0],["2026-03-26",67.8905,68.845,67.4132,68.4473,731000.0],["2026-03-27",67.9899,68.4572,65.6334,65.8224,655100.0],["2026-03-30",66.399,67.2641,65.6036,66.5184,682900.0],["2026-03-31",67.7314,69.0538,66.4289,67.9303,613900.0],["2026-04-01",68.6362,68.6959,66.4587,66.588,1115700.0],["2026-04-02",65.4445,67.6916,64.2215,66.7968,909100.0],["2026-04-06",66.6476,68.0396,66.3294,67.8805,956900.0],["2026-04-07",67.4232,68.2385,67.0553,67.4132,910200.0],["2026-04-08",69.4913,70.8435,68.666,69.2129,1581500.0],["2026-04-09",68.8251,69.3521,68.0794,69.2129,1169200.0],["2026-04-10",69.024,69.9785,68.9146,69.541,1205900.0],["2026-04-13",68.9345,72.1461,68.8947,71.629,1440400.0],["2026-04-14",71.8478,72.5836,71.5793,71.7682,904000.0],["2026-04-15",71.9074,74.0054,71.9074,73.0211,1214900.0],["2026-04-16",73.3094,73.5779,71.8577,72.3946,837600.0],["2026-04-17",72.8819,74.5722,72.7725,74.0253,1452200.0],["2026-04-20",74.3236,75.5665,74.3236,75.0693,1037100.0],["2026-04-21",75.2483,76.0537,74.2739,74.4628,1023700.0],["2026-04-22",74.9003,75.3378,73.4685,75.3179,1168500.0],["2026-04-23",75.0594,80.2993,74.5224,78.4201,4284900.0],["2026-04-24",78.3306,80.2794,77.5252,79.8916,1724100.0],["2026-04-27",80.0308,81.9896,77.4656,81.2538,1511900.0],["2026-04-28",82.1089,82.7751,80.8561,81.1842,1256200.0],["2026-04-29",81.3234,82.4967,80.6175,80.876,1875100.0],["2026-04-30",83.0734,83.0734,79.5536,81.4925,1363900.0],["2026-05-01",81.8504,82.3475,81.5322,82.1288,1038400.0],["2026-05-04",81.0947,82.9143,80.6672,81.5521,1276300.0],["2026-05-05",81.9697,83.322,81.7112,82.6359,1951300.0],["2026-05-06",81.8106,83.5208,77.9528,80.001,2076500.0],["2026-05-07",79.8618,80.8263,78.5792,79.2354,2103000.0],["2026-05-08",79.7027,81.1345,78.4897,81.1246,887700.0],["2026-05-11",81.3433,81.8703,79.4044,79.6729,1227900.0],["2026-05-12",79.7127,80.8362,78.0721,80.4982,1068500.0],["2026-05-13",79.8618,81.8007,79.4044,81.055,943400.0],["2026-05-14",81.5621,81.9101,80.6175,81.3135,1365300.0],["2026-05-15",81.4328,81.4328,80.349,80.9754,1818400.0],["2026-05-18",81.2837,82.3475,80.5976,80.9257,1085500.0],["2026-05-19",80.9058,81.2339,79.3149,79.5436,1204900.0],["2026-05-20",80.707,81.9001,79.4243,81.9001,1694500.0],["2026-05-21",81.7211,82.1089,80.7766,81.9498,880100.0],["2026-05-22",82.2382,82.6657,81.7709,81.92,473300.0],["2026-05-26",81.2,82.45,80.62,82.41,651000.0],["2026-05-27",82.48,83.25,80.92,80.96,676000.0],["2026-05-28",80.04,80.88,79.53,80.08,839900.0],["2026-05-29",80.53,82.28,80.14,81.22,1211000.0],["2026-06-01",81.21,82.18,80.46,81.57,1018300.0],["2026-06-02",81.02,83.33,81.02,82.55,1680700.0],["2026-06-03",82.32,82.42,80.79,82.09,1169700.0],["2026-06-04",82.82,84.27,82.75,83.94,1098100.0],["2026-06-05",84.88,87.17,84.1,86.69,1294100.0],["2026-06-08",88.81,90.52,87.5,88.48,1771200.0],["2026-06-09",89.04,89.96,87.66,88.47,1422000.0],["2026-06-10",87.91,90.54,87.66,89.14,804800.0],["2026-06-11",89.31,91.04,88.87,90.9,1271800.0],["2026-06-12",91.0,92.0,90.73,91.48,2370100.0],["2026-06-15",91.96,92.83,91.03,91.17,1122600.0],["2026-06-16",92.19,92.64,90.87,91.08,1081200.0],["2026-06-17",91.12,91.91,89.88,90.53,1405800.0],["2026-06-18",91.21,91.21,89.09,90.2,2012700.0],["2026-06-22",90.24,92.36,89.81,92.36,1401200.0],["2026-06-23",91.7,93.05,90.66,92.05,1272100.0],["2026-06-24",91.95,92.49,89.7,90.15,1594200.0],["2026-06-25",90.94,92.09,88.51,89.5,1164900.0],["2026-06-26",89.86,91.89,89.7,91.14,1469200.0],["2026-06-29",91.12,91.71,90.34,90.86,744600.0],["2026-06-30",90.73,91.36,90.23,90.53,966100.0],["2026-07-01",90.57,93.45,90.57,92.71,741700.0],["2026-07-02",95.49,96.0,93.37,94.37,1186500.0],["2026-07-06",94.36,96.34,94,96.28,871722.606589],["2026-07-07",96.77,97.9,96.18,96.4,1046465.172103],["2026-07-08",96.51,96.99,94.58,96.19,1133942.974825],["2026-07-09",96.3,98.72,95.87,96.53,1415283.227995],["2026-07-10",98.18,98.87,96.38,97.56,1355617.658285],["2026-07-13",98.57,99.4,97.96,98.96,841952.24404],["2026-07-14",98.5,99.5,97.8,98.3,825239.930466],["2026-07-15",98.13,99.43,97.94,98.49,593224.491686],["2026-07-16",98.51,103.85,96.01,100.59,1772311.923089],["2026-07-17",99.63,101.41,99.095,99.73,935881.097657],["2026-07-20",99.88,99.88,98.48,98.61,569788.704639],["2026-07-21",99.07,99.695,97.39,98.25,749131.844894],["2026-07-22",98.3,99.04,97.95,98.52,788445.793731],["2026-07-23",97.73,97.73,96.08,96.79,966101.604174],["2026-07-24",97.28,98.7242,96.565,98.59,1000659.993184],["2026-07-27",99.34,100.32,98.26,99.01,924334.081252],["2026-07-28",99.26,100.05,98.58,100.01,1174859.546471],["2026-07-29",99.37,100.41,98.41,98.82,841951.271241],["2026-07-30",99.6,100.47,98.88,100.27,819867.782335],["2026-07-31",100.67,100.964,98.7427,99.43,552886.847464],["2026-08-03",99.14,100.65,99.14,100.07,973392.847763],["2026-08-04",100.37,101.28,99.79,100.68,1054504.460181],["2026-08-05",95.65,101.375,94.86,100.11,2168789.679831],["2026-08-06",100.7,102.62,99.955,101.5,1324959.018128],["2026-08-07",101.08,102.76,99.8275,101.4,1134584.332804],["2026-08-10",100.7,103.05,100.7,102.53,165418.187049],["2026-08-11",99.98,99.995,98.14,98.22,801593.399818],["2026-08-12",98.69,99.93,98.495,99.49,986331.715974],["2026-08-13",99.98,101.295,99.78,101.08,855181.473847],["2026-08-14",100.94,101.67,100.7,101.52,702131.982173]]}