{"t":"ZTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-02-01",28.2364,28.4515,27.3131,27.7972,66789100.0],["2013-02-04",27.8689,28.6756,27.5731,27.8061,7695400.0],["2013-02-05",28.0123,28.6667,27.6537,27.8241,5013200.0],["2013-02-06",27.7703,28.1737,27.5641,27.8151,2126100.0],["2013-02-07",27.7882,29.339,27.7882,28.6846,3800800.0],["2013-02-08",28.9625,30.0113,28.9535,29.6258,2599300.0],["2013-02-11",29.6348,30.0292,29.4734,29.8141,1487200.0],["2013-02-12",29.9396,30.4774,29.7155,30.2443,1637300.0],["2013-02-13",30.2981,30.2981,29.581,30.074,1269700.0],["2013-02-14",29.9306,29.9844,29.3748,29.823,2954500.0],["2013-02-15",29.8589,30.5581,29.581,30.4595,5415400.0],["2013-02-19",30.4953,30.5401,30.0919,30.334,1206900.0],["2013-02-20",30.334,30.3698,29.2224,29.33,1842900.0],["2013-02-21",29.1328,29.4017,28.5591,29.1866,3242300.0],["2013-02-22",29.3838,29.5183,29.1328,29.2135,954500.0],["2013-02-25",29.2942,29.3031,28.6846,28.7474,818900.0],["2013-02-26",28.7294,29.0432,28.6756,28.7205,1048700.0],["2013-02-27",28.6846,29.6258,28.6846,28.9714,1343600.0],["2013-02-28",29.1866,30.074,29.1866,29.9844,2991400.0],["2013-03-01",29.9037,31.1049,29.7155,31.0152,2334000.0],["2013-03-04",31.1945,31.2752,30.6925,30.7911,865400.0],["2013-03-05",30.8449,30.9077,30.2533,30.7374,1413400.0],["2013-03-06",30.7822,30.818,30.3429,30.3429,802000.0],["2013-03-07",30.4326,31.0869,30.083,30.9794,1320000.0],["2013-03-08",30.5043,31.0959,30.2981,30.5581,1541100.0],["2013-03-11",30.4505,30.7105,29.8051,30.6388,1729400.0],["2013-03-12",30.585,30.6925,30.1188,30.316,1557600.0],["2013-03-13",30.3878,30.5312,29.6527,30.4774,2240800.0],["2013-03-14",30.7732,31.7503,30.7463,31.0511,1865200.0],["2013-03-15",31.1049,31.2304,29.8589,29.9754,2692100.0],["2013-03-18",29.3569,29.5272,29.2583,29.4376,2372000.0],["2013-03-19",29.4017,29.9575,28.9804,29.4017,1336200.0],["2013-03-20",29.4913,30.065,29.1328,30.0381,1944000.0],["2013-03-21",30.3878,30.4774,29.841,30.0023,514500.0],["2013-03-22",30.074,30.2533,29.3479,29.6886,763300.0],["2013-03-25",30.0113,30.0113,28.9087,29.0969,1324600.0],["2013-03-26",29.339,29.3928,28.6846,29.1418,1396500.0],["2013-03-27",29.0252,29.4824,28.7384,29.3479,1896800.0],["2013-03-28",29.4465,30.0292,29.2493,29.9396,7434900.0],["2013-04-01",29.9575,30.1099,29.0701,29.2135,1466300.0],["2013-04-02",29.2762,29.6975,29.0969,29.1776,712200.0],["2013-04-03",29.2852,29.5631,29.0073,29.1597,1409700.0],["2013-04-04",29.0521,29.1328,28.4246,28.5412,1946400.0],["2013-04-05",28.4426,28.7474,27.4028,28.6487,3963500.0],["2013-04-08",28.6398,29.5631,28.4784,29.5093,1965200.0],["2013-04-09",29.6258,30.1099,29.1866,29.9754,2004400.0],["2013-04-10",30.2623,30.2623,29.5631,29.7155,969500.0],["2013-04-11",29.7782,29.7961,29.4645,29.7244,1826600.0],["2013-04-12",29.5541,29.8947,29.2224,29.7872,723500.0],["2013-04-15",29.6437,29.7872,28.837,28.8997,839500.0],["2013-04-16",29.0073,29.9127,28.9446,29.7692,2271200.0],["2013-04-17",29.5631,29.7872,28.837,29.4824,3140500.0],["2013-04-18",29.6706,29.6706,29.0252,29.1059,799900.0],["2013-04-19",29.321,29.3928,28.5143,29.321,2159300.0],["2013-04-22",29.4914,29.4914,28.8818,29.2762,922100.0],["2013-04-23",29.3838,29.5452,28.2364,28.4157,2731700.0],["2013-04-24",28.3529,28.4067,27.2683,27.4476,4149300.0],["2013-04-25",27.7255,28.6756,27.5641,28.2812,1520600.0],["2013-04-26",28.335,29.2942,28.335,29.2583,1421800.0],["2013-04-29",29.5951,29.5951,28.8945,29.3346,1711600.0],["2013-04-30",30.2508,31.2029,29.5772,29.658,3390300.0],["2013-05-01",29.6131,30.0981,29.3346,29.9903,1393100.0],["2013-05-02",29.9813,30.4214,29.7388,29.8915,696300.0],["2013-05-03",30.1969,30.2149,29.64,29.8286,998400.0],["2013-05-06",29.9544,30.0801,29.4155,29.5861,503700.0],["2013-05-07",29.7119,29.7119,29.0023,29.5322,700700.0],["2013-05-08",29.64,30.0352,29.3885,29.8736,1034100.0],["2013-05-09",29.9185,30.2418,29.8915,30.134,977200.0],["2013-05-10",30.125,30.1879,29.6131,29.8017,534100.0],["2013-05-13",29.6939,30.0801,29.4155,29.676,438700.0],["2013-05-14",29.7568,30.3137,29.5053,29.7119,872300.0],["2013-05-15",29.5861,29.6939,29.2448,29.4514,563200.0],["2013-05-16",30.0712,30.3586,29.7837,29.9903,1278700.0],["2013-05-17",29.9544,30.4484,29.8107,30.4484,962200.0],["2013-05-20",30.4484,30.5382,30.1789,30.2777,735700.0],["2013-05-21",30.152,30.3047,29.6311,29.676,1692400.0],["2013-05-22",29.2358,30.5292,28.5173,30.134,26006000.0],["2013-05-23",29.8646,30.3586,29.3796,29.4963,9008500.0],["2013-05-24",29.8197,30.1969,29.2179,30.0532,5911600.0],["2013-05-28",30.3586,30.7897,30.17,30.7717,4960300.0],["2013-05-29",30.7628,30.7628,29.5322,29.5951,3095700.0],["2013-05-30",29.4334,29.7298,28.8317,28.9574,3934100.0],["2013-05-31",29.0113,29.0472,28.5622,28.7418,6512400.0],["2013-06-03",28.7508,29.4963,28.1221,29.4155,3398000.0],["2013-06-04",29.4873,29.631,28.5981,29.1011,4513400.0],["2013-06-05",29.1191,29.1191,28.5173,28.8945,3522300.0],["2013-06-06",28.8945,29.0203,28.3287,28.8137,2918200.0],["2013-06-07",28.9754,29.0472,28.0323,28.2928,5134200.0],["2013-06-10",28.5892,28.8407,28.2658,28.7508,4992100.0],["2013-06-11",28.4724,28.7598,28.2029,28.4724,6367500.0],["2013-06-12",28.6969,28.7688,28.2029,28.3197,7648500.0],["2013-06-13",28.2658,28.3377,27.7269,27.9964,5849800.0],["2013-06-14",27.8437,28.0772,27.4934,27.664,10665000.0],["2013-06-17",28.2029,28.5263,27.5832,27.8077,26785600.0],["2013-06-18",28.1401,28.194,27.7988,28.0053,24286200.0],["2013-06-19",27.8976,28.0592,27.682,27.8437,23483400.0],["2013-06-20",27.7449,27.8796,26.9904,27.1161,14938500.0],["2013-06-21",27.4395,27.9245,27.2509,27.4844,33694200.0],["2013-06-24",27.0802,27.3946,26.4066,27.2868,40766000.0],["2013-06-25",27.664,28.4005,27.3946,28.2838,13511100.0],["2013-06-26",28.5622,28.652,27.7718,27.8167,23779700.0],["2013-06-27",28.2568,28.3017,27.655,27.7269,16734600.0],["2013-06-28",27.7538,28.194,27.4305,27.7449,19415100.0],["2013-07-01",27.8616,27.8976,27.0622,27.4934,17601000.0],["2013-07-02",27.1431,27.691,26.6042,26.676,11157300.0],["2013-07-03",26.6491,26.712,26.0204,26.2988,12930000.0],["2013-07-05",26.7748,27.1072,26.7479,27.0982,10819200.0],["2013-07-08",27.3497,27.8167,27.1431,27.7898,15675100.0],["2013-07-09",27.9514,28.2029,27.7898,27.8257,8704800.0],["2013-07-10",27.9155,28.0592,27.3676,27.8796,6506200.0],["2013-07-11",28.2299,28.2478,27.7,27.7718,4486900.0],["2013-07-12",27.8616,28.185,27.8526,28.158,5429400.0],["2013-07-15",28.1221,28.4275,27.9335,28.3646,4201900.0],["2013-07-16",28.3466,28.4275,27.9335,27.9874,4301200.0],["2013-07-17",28.0502,28.0502,27.7089,27.8347,3545800.0],["2013-07-18",27.9425,28.0233,27.6371,27.682,4053700.0],["2013-07-19",27.655,27.664,27.0533,27.161,8946200.0],["2013-07-22",27.2688,27.4754,27.0892,27.188,4255800.0],["2013-07-23",27.3137,27.3407,26.7299,26.9994,5091800.0],["2013-07-24",27.0622,27.4395,26.6401,26.8557,4890100.0],["2013-07-25",26.8377,27.4395,26.685,27.4125,5472900.0],["2013-07-26",27.3048,27.4215,26.9455,27.3317,5051600.0],["2013-07-29",27.188,27.4305,26.9275,27.0263,4123600.0],["2013-07-30",27.1388,27.2919,26.9048,27.0398,4630100.0],["2013-07-31",27.0038,27.1748,26.8238,26.8328,5375100.0],["2013-08-01",26.9768,27.1928,26.5177,27.1478,8105500.0],["2013-08-02",27.1118,27.8679,26.9228,27.8499,5187500.0],["2013-08-05",27.4269,28.255,27.4269,28.129,7283300.0],["2013-08-06",28.516,29.2541,27.9849,28.021,12471200.0],["2013-08-07",27.994,28.264,27.5889,28.12,5920100.0],["2013-08-08",28.264,28.651,28.066,28.12,7161900.0],["2013-08-09",28.03,28.12,27.7059,27.8229,2784100.0],["2013-08-12",27.6159,27.8949,27.0398,27.3009,5793700.0],["2013-08-13",27.4539,27.6789,27.1838,27.4089,3116200.0],["2013-08-14",27.4539,27.5709,27.0758,27.1298,3858200.0],["2013-08-15",26.9498,27.1478,26.8148,27.0218,5818900.0],["2013-08-16",26.9498,27.1838,26.7788,27.0038,3678800.0],["2013-08-19",26.9228,27.2739,26.8598,26.8868,2480600.0],["2013-08-20",26.8778,27.3729,26.7428,27.2108,3804100.0],["2013-08-21",27.0668,27.1748,26.6438,26.8688,3531400.0],["2013-08-22",26.8508,27.0128,26.6168,26.8868,3030800.0],["2013-08-23",26.8958,27.2108,26.6798,27.1838,2531600.0],["2013-08-26",27.1478,27.1478,26.6888,26.8238,7179000.0],["2013-08-27",26.5808,26.7068,26.1037,26.2837,8103500.0],["2013-08-28",26.1667,26.8508,25.9327,26.6168,7067300.0],["2013-08-29",26.4907,26.6528,26.3017,26.5267,1590600.0],["2013-08-30",26.5087,26.5537,26.1397,26.2387,2296300.0],["2013-09-03",26.5177,26.7968,26.2747,26.4907,2052100.0],["2013-09-04",26.5087,26.7428,26.4187,26.7248,3187200.0],["2013-09-05",26.7518,27.4449,26.6978,27.3009,5688100.0],["2013-09-06",27.4089,27.8589,26.9768,27.5529,5245900.0],["2013-09-09",27.5799,27.9039,27.3279,27.5349,2723800.0],["2013-09-10",28.201,28.642,27.7779,27.8589,5024400.0],["2013-09-11",28.228,28.318,27.8049,28.201,6367900.0],["2013-09-12",28.228,28.255,27.7419,27.9759,2881300.0],["2013-09-13",27.967,28.174,27.8229,27.949,3087300.0],["2013-09-16",28.3,28.9661,28.255,28.6691,7069200.0],["2013-09-17",28.8131,29.2721,28.7861,29.1461,4616300.0],["2013-09-18",29.0561,29.4612,28.7681,29.4522,3913200.0],["2013-09-19",29.5242,29.6142,28.9481,29.2631,4128700.0],["2013-09-20",29.4162,29.4792,28.6871,28.9751,11372300.0],["2013-09-23",28.9751,28.9751,28.219,28.426,3322100.0],["2013-09-24",28.462,28.498,28.093,28.336,2212100.0],["2013-09-25",28.336,28.435,27.9309,27.9579,3165800.0],["2013-09-26",28.102,28.48,28.084,28.426,2289100.0],["2013-09-27",28.408,28.444,27.9489,28.039,2391000.0],["2013-09-30",27.994,28.192,27.8409,28.012,2890400.0],["2013-10-01",28.0119,28.8401,27.9129,28.606,3263200.0],["2013-10-02",28.507,28.9211,28.291,28.8041,3071500.0],["2013-10-03",28.615,28.642,28.21,28.336,2520500.0],["2013-10-04",29.0651,29.3081,28.48,28.8491,5795500.0],["2013-10-07",28.534,29.1461,28.435,28.7411,4420200.0],["2013-10-08",28.6781,28.8851,28.318,28.381,4152500.0],["2013-10-09",28.561,28.561,27.976,28.291,3379900.0],["2013-10-10",28.606,29.1281,28.327,29.1281,4397600.0],["2013-10-11",29.2001,29.4972,28.8311,29.1641,6164800.0],["2013-10-14",28.8311,29.2181,28.678,29.0651,2527800.0],["2013-10-15",29.0021,29.1821,28.8041,28.8671,2326600.0],["2013-10-16",29.0381,29.6772,29.0381,29.6052,3625900.0],["2013-10-17",29.5512,29.8752,29.4972,29.7312,2891500.0],["2013-10-18",29.8482,29.9742,29.5692,29.9022,3979400.0],["2013-10-21",29.8482,30.0102,29.3621,29.4972,2677800.0],["2013-10-22",29.6322,29.7042,29.0381,29.2631,3084600.0],["2013-10-23",29.2361,29.6142,29.2361,29.3441,2817700.0],["2013-10-24",29.4792,29.6052,29.2541,29.4702,2351500.0],["2013-10-25",29.5242,29.5242,29.1191,29.2271,1480800.0],["2013-10-28",29.2811,29.2811,28.7501,28.7861,3636400.0],["2013-10-29",28.7951,29.0741,28.7321,28.8311,2912000.0],["2013-10-30",29.016,29.4128,28.8175,28.9168,4398600.0],["2013-10-31",28.8626,29.1152,28.556,28.556,4241700.0],["2013-11-01",28.6552,28.7995,28.3034,28.7183,5890500.0],["2013-11-04",28.7183,28.8536,28.4297,28.7995,3838900.0],["2013-11-05",28.7724,28.8356,28.1952,28.583,6642200.0],["2013-11-06",28.9348,29.025,27.8615,28.2042,6722800.0],["2013-11-07",28.3034,28.4387,27.8344,27.9968,5204600.0],["2013-11-08",28.114,28.5289,27.9246,28.4928,4664000.0],["2013-11-11",28.592,28.8626,28.5199,28.6552,3078700.0],["2013-11-12",28.6372,28.8446,28.3666,28.7183,3204200.0],["2013-11-13",28.547,28.6913,28.2132,28.6101,4179800.0],["2013-11-14",28.7995,29.025,28.3936,28.574,2945000.0],["2013-11-15",28.583,28.7454,28.3305,28.6913,3601700.0],["2013-11-18",28.7183,28.8266,28.3756,28.5199,2927500.0],["2013-11-19",28.556,28.8175,28.1411,28.3395,2571200.0],["2013-11-20",28.3395,28.7003,28.1501,28.2944,2374400.0],["2013-11-21",28.4026,28.6101,28.2493,28.4838,4425000.0],["2013-11-22",28.5379,28.6191,28.1862,28.2854,3850500.0],["2013-11-25",28.3305,28.3395,28.0148,28.2222,4719800.0],["2013-11-26",28.3756,28.7905,28.3124,28.3395,4398400.0],["2013-11-27",28.3666,28.4568,28.0509,28.2132,1783200.0],["2013-11-29",28.2223,28.3666,28.0328,28.096,1058600.0],["2013-12-02",28.2403,28.5019,28.0419,28.096,4065200.0],["2013-12-03",28.0779,28.1772,27.8615,28.0419,5514800.0],["2013-12-04",28.0238,28.2673,27.9246,28.1501,3196400.0],["2013-12-05",28.1411,28.6011,27.9607,28.3575,6498000.0],["2013-12-06",28.5199,28.583,28.2313,28.4477,3263700.0],["2013-12-09",28.4658,28.8085,28.3124,28.6372,3073800.0],["2013-12-10",28.5199,28.5199,28.1411,28.2854,2941900.0],["2013-12-11",28.3485,28.4477,27.7442,28.0419,4436300.0],["2013-12-12",27.9426,28.3305,27.9426,28.114,3603500.0],["2013-12-13",28.2403,28.7634,28.1681,28.4838,3286500.0],["2013-12-16",28.565,28.8626,28.4568,28.8626,2635600.0],["2013-12-17",28.7815,28.8356,28.2493,28.5379,2629700.0],["2013-12-18",28.5109,29.043,28.2313,29.016,3684400.0],["2013-12-19",28.9889,29.1964,28.556,29.1422,3447300.0],["2013-12-20",29.1603,29.485,29.0971,29.2054,3681000.0],["2013-12-23",29.4128,29.4399,29.0069,29.1964,2219800.0],["2013-12-24",29.1332,29.2956,28.9258,29.1964,624300.0],["2013-12-26",29.3136,29.5662,29.2234,29.3948,1504700.0],["2013-12-27",29.485,29.5571,29.2866,29.4669,1322400.0],["2013-12-30",29.5301,29.6203,29.3497,29.4669,1803600.0],["2013-12-31",29.5842,29.5932,29.2775,29.485,2270400.0],["2014-01-02",29.3407,29.4579,28.9619,29.1873,2576100.0],["2014-01-03",29.1693,29.3136,28.8807,28.9077,2524900.0],["2014-01-06",29.1332,29.5211,28.7274,28.8446,2763200.0],["2014-01-07",29.034,29.2685,28.8175,28.9528,2338200.0],["2014-01-08",28.6011,28.9438,28.4207,28.6281,3965900.0],["2014-01-09",28.7093,28.8356,28.4387,28.8266,2303300.0],["2014-01-10",28.7724,29.3677,28.7364,29.3497,2999900.0],["2014-01-13",29.2144,29.2415,28.583,28.6642,4042800.0],["2014-01-14",28.8085,28.8536,28.547,28.7274,2334500.0],["2014-01-15",28.7634,28.8266,28.574,28.6913,2916300.0],["2014-01-16",28.7273,28.9348,28.6011,28.8626,1960400.0],["2014-01-17",28.7815,28.9438,28.5289,28.6191,2502500.0],["2014-01-21",28.8446,28.9438,28.1952,28.2042,5681900.0],["2014-01-22",28.3395,28.565,28.1952,28.3756,5693600.0],["2014-01-23",28.3756,28.7093,28.3215,28.6281,3263800.0],["2014-01-24",28.4207,28.565,28.2313,28.3756,4520900.0],["2014-01-27",28.4387,28.5199,28.1952,28.2854,6934000.0],["2014-01-28",28.3143,28.5855,28.1968,28.4228,4203400.0],["2014-01-29",28.2691,28.4318,27.7719,27.8261,3152000.0],["2014-01-30",28.0883,28.3234,27.6544,27.7267,4700400.0],["2014-01-31",27.4736,27.6092,27.1843,27.4464,5302200.0],["2014-02-03",27.4826,27.6182,27.2476,27.4555,6569400.0],["2014-02-04",27.6272,27.799,27.2476,27.3289,3657300.0],["2014-02-05",27.2114,27.5097,27.0758,27.2385,3758700.0],["2014-02-06",27.2024,27.338,27.121,27.1662,3327100.0],["2014-02-07",27.2204,27.8442,27.2204,27.7538,4130100.0],["2014-02-10",27.8261,28.5042,27.8261,28.1516,6339700.0],["2014-02-11",26.7865,26.895,26.009,26.3345,29137200.0],["2014-02-12",26.3978,27.2385,26.3345,27.121,14394200.0],["2014-02-13",27.0577,27.2747,26.7232,26.8227,7891600.0],["2014-02-14",26.7775,27.121,26.7142,27.0125,5571100.0],["2014-02-18",27.0396,27.6544,27.0125,27.3651,6087800.0],["2014-02-19",27.1572,27.2656,26.7865,26.895,6169900.0],["2014-02-20",26.8859,27.2747,26.7955,27.0939,4699300.0],["2014-02-21",27.112,27.1481,26.6961,26.7684,3235700.0],["2014-02-24",26.9221,27.1843,26.7775,26.8498,3105500.0],["2014-02-25",26.7232,27.4645,26.7142,27.2385,4412600.0],["2014-02-26",27.1572,27.5278,27.121,27.4826,3647400.0],["2014-02-27",27.4826,27.79,27.4374,27.7719,3778000.0],["2014-02-28",27.799,28.0431,27.6905,28.0431,5186800.0],["2014-03-03",27.9165,28.1878,27.8352,28.016,3534700.0],["2014-03-04",28.233,28.2962,27.8442,27.9256,5501800.0],["2014-03-05",28.025,28.1516,27.6544,27.7719,4399200.0],["2014-03-06",27.8623,28.0702,27.7267,27.8261,3617500.0],["2014-03-07",27.9165,28.016,27.5459,27.6453,4421500.0],["2014-03-10",27.6815,27.6996,27.3018,27.4374,3902900.0],["2014-03-11",27.5459,27.6905,27.1933,27.3741,2641400.0],["2014-03-12",27.1843,27.338,26.8046,26.8498,4363300.0],["2014-03-13",26.8679,26.9221,26.2712,26.443,4090900.0],["2014-03-14",26.443,26.9583,26.4249,26.5966,4021900.0],["2014-03-17",26.6509,26.7684,26.5062,26.5605,3837100.0],["2014-03-18",26.5967,26.6509,26.443,26.4701,5453400.0],["2014-03-19",26.4972,27.2204,26.461,27.0396,5692400.0],["2014-03-20",26.9492,27.2204,26.8227,27.2024,3672400.0],["2014-03-21",27.4555,27.5097,26.3887,26.452,9668600.0],["2014-03-24",26.5062,26.5605,26.1898,26.3435,4632800.0],["2014-03-25",26.461,26.5605,26.3164,26.452,3182000.0],["2014-03-26",26.5876,26.6238,26.3616,26.4068,3914800.0],["2014-03-27",26.4068,26.5786,26.2893,26.4882,2984200.0],["2014-03-28",26.6328,26.678,26.1356,26.226,6398900.0],["2014-03-31",26.2802,26.3435,25.9096,26.1627,8689200.0],["2014-04-01",26.1898,26.5695,26.1898,26.5334,3658000.0],["2014-04-02",26.4701,26.8498,26.3435,26.7775,2341200.0],["2014-04-03",26.8588,26.8588,26.5695,26.7775,2896500.0],["2014-04-04",26.7955,27.13,26.4068,26.5063,4963400.0],["2014-04-07",26.443,26.5063,26.0814,26.217,4073700.0],["2014-04-08",26.1266,26.4158,25.9277,26.3526,4744600.0],["2014-04-09",26.4158,26.4158,26.009,26.2712,3631300.0],["2014-04-10",26.2079,26.4158,26.0362,26.0904,5372600.0],["2014-04-11",26.0,26.0994,25.5661,25.6745,3185500.0],["2014-04-14",25.7469,26.0181,25.548,25.7469,2559900.0],["2014-04-15",25.8282,25.8282,25.4395,25.8101,3231600.0],["2014-04-16",25.8101,25.9457,25.6745,25.7921,4220000.0],["2014-04-17",25.774,25.9548,25.7288,25.8554,3425800.0],["2014-04-21",25.9458,26.2712,25.7921,26.2441,4437500.0],["2014-04-22",26.6871,27.1391,26.3887,27.0215,8353800.0],["2014-04-23",26.895,27.0215,26.4882,26.5695,3803300.0],["2014-04-24",26.5532,27.2057,26.5079,27.0879,4412100.0],["2014-04-25",27.0154,27.4504,26.8432,27.3326,4857700.0],["2014-04-28",27.6588,27.7948,27.2238,27.5501,3704400.0],["2014-04-29",27.5773,27.6679,27.3689,27.6679,2531700.0],["2014-04-30",27.5138,27.6045,27.1513,27.4232,4116100.0],["2014-05-01",27.4685,27.6679,27.3507,27.4685,3207000.0],["2014-05-02",27.4776,27.8673,27.4595,27.7676,3042100.0],["2014-05-05",27.5682,27.7585,27.2873,27.6679,4425200.0],["2014-05-06",27.0517,28.4473,26.7888,27.9942,6532400.0],["2014-05-07",27.2782,27.8582,27.1876,27.7767,6810600.0],["2014-05-08",27.686,27.9217,27.5592,27.6226,2687200.0],["2014-05-09",27.6135,27.7042,27.2329,27.677,3339700.0],["2014-05-12",27.7132,27.967,27.686,27.9217,1971000.0],["2014-05-13",27.9126,27.967,27.7314,27.8492,1932200.0],["2014-05-14",27.7676,27.9217,27.6226,27.7676,2253600.0],["2014-05-15",27.6679,27.7676,27.5048,27.6045,3104500.0],["2014-05-16",27.5773,27.7404,27.4776,27.7313,3058700.0],["2014-05-19",27.7313,27.7585,27.4413,27.6045,3671100.0],["2014-05-20",27.6498,27.7223,27.4323,27.4413,2538700.0],["2014-05-21",27.532,27.6407,27.4051,27.5682,2421900.0],["2014-05-22",27.5048,27.686,27.4232,27.4867,4522700.0],["2014-05-23",27.4957,27.7132,27.4595,27.6679,4085500.0],["2014-05-27",27.8582,27.8854,27.677,27.822,2395700.0],["2014-05-28",27.8492,27.8492,27.5773,27.6226,5791000.0],["2014-05-29",27.7313,27.8854,27.6407,27.8401,2610800.0],["2014-05-30",27.9035,28.0304,27.7948,27.822,3076700.0],["2014-06-02",27.9126,28.0576,27.7767,28.0214,3561300.0],["2014-06-03",27.9942,28.3295,27.9035,28.3204,3323000.0],["2014-06-04",28.257,28.5017,28.2117,28.4292,3349900.0],["2014-06-05",28.4654,28.6829,28.2932,28.6467,2784700.0],["2014-06-06",28.6557,28.8189,28.6467,28.7645,2524200.0],["2014-06-09",28.8007,29.0092,28.6829,29.0092,3189400.0],["2014-06-10",28.9457,29.4623,28.9185,29.4532,4639800.0],["2014-06-11",29.4532,29.4804,29.0907,29.1179,3600700.0],["2014-06-12",29.0726,29.1179,28.837,28.991,4298500.0],["2014-06-13",28.9639,29.127,28.846,29.1089,1904500.0],["2014-06-16",29.0726,29.1904,28.991,29.1179,2197200.0],["2014-06-17",29.0545,29.7704,29.0545,29.7342,4407200.0],["2014-06-18",29.6526,29.8067,29.417,29.8067,2482800.0],["2014-06-19",29.8792,29.9517,29.4804,29.4985,4062900.0],["2014-06-20",29.3626,29.5257,29.0454,29.417,7836200.0],["2014-06-23",29.4895,29.6617,29.3898,29.5801,2513600.0],["2014-06-24",29.6073,29.6345,29.3173,29.3354,1772500.0],["2014-06-25",29.3717,29.5167,29.2629,29.3354,2751400.0],["2014-06-26",29.3173,29.3898,29.0726,29.2176,2240100.0],["2014-06-27",29.1904,29.3717,29.1451,29.3445,1435000.0],["2014-06-30",29.4079,29.6617,29.1089,29.2448,1847300.0],["2014-07-01",29.417,29.5529,29.281,29.4623,2263500.0],["2014-07-02",29.4532,29.6888,29.4532,29.6707,1850700.0],["2014-07-03",29.6888,29.8339,29.5892,29.8248,1370200.0],["2014-07-07",29.7976,29.8067,29.5076,29.5076,2087600.0],["2014-07-08",29.3626,29.4623,29.1542,29.4351,1846200.0],["2014-07-09",29.426,29.5801,29.2629,29.417,1339900.0],["2014-07-10",29.1995,29.6254,29.0182,29.4714,2003800.0],["2014-07-11",29.3988,29.5076,29.272,29.3354,1422900.0],["2014-07-14",29.5076,29.7704,29.3626,29.6617,1900200.0],["2014-07-15",29.571,29.6435,29.2357,29.3535,2496200.0],["2014-07-16",29.3898,29.6345,29.3173,29.571,1768100.0],["2014-07-17",29.3898,29.4623,29.1361,29.1904,2154100.0],["2014-07-18",29.136,29.6707,29.0635,29.6254,3261000.0],["2014-07-21",29.5529,29.7976,29.5438,29.7704,2513300.0],["2014-07-22",29.8701,30.1148,29.7523,29.7885,2590600.0],["2014-07-23",29.7704,29.852,29.707,29.7614,2078600.0],["2014-07-24",29.8157,29.8792,29.6888,29.8067,2007900.0],["2014-07-25",29.6979,29.8157,29.6164,29.7432,1579600.0],["2014-07-28",29.6979,29.8792,29.6073,29.7795,1627800.0],["2014-07-29",29.7251,30.1057,29.6345,29.9335,2994400.0],["2014-07-30",30.0423,30.1329,29.8339,30.0332,1800600.0],["2014-07-31",29.8248,30.0242,29.7885,29.8248,3002700.0],["2014-08-01",29.6979,29.9426,29.5348,29.6707,5381100.0],["2014-08-04",29.6526,30.2235,29.5257,30.1239,4676100.0],["2014-08-05",29.5167,29.7976,28.982,29.1904,5933100.0],["2014-08-06",29.0273,29.3354,29.0092,29.272,3163800.0],["2014-08-07",29.3354,29.4351,28.701,28.8098,3747800.0],["2014-08-08",28.8189,29.3082,28.8189,29.2901,2191500.0],["2014-08-11",29.417,29.5892,29.3445,29.5439,2282500.0],["2014-08-12",29.4351,29.6254,29.3173,29.4079,2837900.0],["2014-08-13",29.6435,29.9426,29.6254,29.7885,3729200.0],["2014-08-14",29.8429,29.997,29.7885,29.9698,2562500.0],["2014-08-15",30.0242,30.5407,30.0242,30.5317,3843000.0],["2014-08-18",30.6516,30.8877,30.6061,30.815,3459500.0],["2014-08-19",30.8332,31.3963,30.7787,31.3509,2922500.0],["2014-08-20",31.3509,31.6506,31.2873,31.5961,2720500.0],["2014-08-21",31.5779,31.7686,31.5053,31.6869,2041800.0],["2014-08-22",31.6233,31.7323,31.5416,31.6869,2300500.0],["2014-08-25",31.7868,31.814,31.6142,31.696,2417200.0],["2014-08-26",31.7686,31.9775,31.6415,31.9049,2956600.0],["2014-08-27",31.9503,32.2227,31.8504,32.0956,2746100.0],["2014-08-28",31.9412,32.1319,31.8504,32.0865,3760400.0],["2014-08-29",32.0865,32.1864,31.7959,32.1864,1190900.0],["2014-09-02",32.1864,32.3226,32.0774,32.2227,1654000.0],["2014-09-03",33.2672,33.2853,32.2681,32.477,4220600.0],["2014-09-04",32.4861,32.5951,32.141,32.25,2383100.0],["2014-09-05",32.3408,32.7404,32.1955,32.7313,1602900.0],["2014-09-08",32.695,32.9765,32.6496,32.9493,1913500.0],["2014-09-09",32.922,32.9674,32.7041,32.8585,2832500.0],["2014-09-10",32.9765,33.0038,32.586,32.9129,2287400.0],["2014-09-11",32.8312,32.9584,32.7767,32.9402,1768900.0],["2014-09-12",32.8857,32.913,32.7767,32.8585,1920000.0],["2014-09-15",32.922,32.9856,32.8131,32.9402,2164600.0],["2014-09-16",32.9493,33.1945,32.8766,33.14,2253000.0],["2014-09-17",33.1854,33.3126,33.0038,33.2853,2525600.0],["2014-09-18",33.367,33.6758,33.2671,33.3307,2336300.0],["2014-09-19",33.4579,33.8847,33.4579,33.7848,6105100.0],["2014-09-22",33.803,33.8756,33.1491,33.2581,4951100.0],["2014-09-23",32.9765,33.14,32.5588,32.586,4421800.0],["2014-09-24",32.6859,33.2672,32.6496,33.2217,4714100.0],["2014-09-25",33.2127,33.2308,32.804,32.9674,2062000.0],["2014-09-26",33.022,33.3761,32.8676,33.2672,2124800.0],["2014-09-29",32.9674,33.4306,32.8494,33.4125,2075600.0],["2014-09-30",33.6486,33.7031,33.3943,33.5578,3412900.0],["2014-10-01",33.4851,33.6123,32.9039,33.1037,5508300.0],["2014-10-02",33.2217,33.5759,33.1128,33.5214,3670200.0],["2014-10-03",33.4851,34.2662,33.4851,34.2117,5948500.0],["2014-10-06",34.3388,34.4841,34.1481,34.2026,2693400.0],["2014-10-07",33.9665,34.1118,33.2581,33.3398,8116900.0],["2014-10-08",33.4215,34.1209,33.2672,34.1027,3565700.0],["2014-10-09",34.0482,34.1753,33.5124,33.6213,4336700.0],["2014-10-10",33.6214,33.8756,33.2762,33.3126,3689300.0],["2014-10-13",33.3035,33.3035,32.2681,32.3045,6676400.0],["2014-10-14",32.5406,32.8403,32.2046,32.5769,3078700.0],["2014-10-15",32.1137,32.141,31.0239,32.0229,7155800.0],["2014-10-16",31.5507,32.2591,31.0421,31.8504,4181300.0],["2014-10-17",32.1501,32.3317,31.7414,32.1228,3438500.0],["2014-10-20",32.1228,32.4134,32.0683,32.1591,2543800.0],["2014-10-21",32.3045,32.8585,32.2772,32.7767,4772800.0],["2014-10-22",32.7495,33.0038,32.586,32.5951,2263500.0],["2014-10-23",32.5134,33.1037,32.2137,32.7949,2925800.0],["2014-10-24",32.8766,33.2399,32.7858,33.2217,1419000.0],["2014-10-27",33.2399,33.4034,33.14,33.2127,2511400.0],["2014-10-28",33.2944,33.6213,33.1582,33.6123,1533400.0],["2014-10-29",33.4942,33.5487,32.9765,33.2581,2269900.0],["2014-10-30",33.2672,33.9665,33.1945,33.8938,2137900.0],["2014-10-31",34.2753,34.4297,33.6486,33.7485,2589500.0],["2014-11-03",33.7412,34.4146,33.6866,34.3236,4071300.0],["2014-11-04",34.5875,35.5975,34.5875,35.5975,9723700.0],["2014-11-05",35.7522,35.8614,35.2699,35.734,11878900.0],["2014-11-06",35.8068,36.1435,35.734,36.1344,4457100.0],["2014-11-07",36.0798,36.6713,36.0525,36.6076,6819000.0],["2014-11-10",36.6713,36.7077,36.4256,36.5439,7530100.0],["2014-11-11",36.5439,40.1564,36.3255,39.7833,20228500.0],["2014-11-12",39.9471,40.0017,38.7369,38.8006,21414900.0],["2014-11-13",38.8188,39.3921,38.7733,39.3466,6151300.0],["2014-11-14",39.3011,39.5376,39.0008,39.2556,2689500.0],["2014-11-17",39.9107,40.4294,39.11,40.2474,9537400.0],["2014-11-18",40.8389,40.8935,39.1554,40.211,12180600.0],["2014-11-19",40.3384,40.3839,39.3192,39.4921,7031100.0],["2014-11-20",39.0462,39.3556,38.8643,39.2646,5091100.0],["2014-11-21",39.565,39.9198,38.9917,39.9198,5192500.0],["2014-11-24",40.12,40.8844,39.8834,40.5659,4179400.0],["2014-11-25",40.5659,40.6933,39.9198,39.9562,3589000.0],["2014-11-26",40.2838,40.6751,39.9198,40.6478,2131400.0],["2014-11-28",40.7206,41.03,40.7206,40.8844,1332200.0],["2014-12-01",41.1301,41.1665,40.2747,40.3748,3153000.0],["2014-12-02",40.3748,40.9026,40.2929,40.7115,2500600.0],["2014-12-03",40.7115,40.9572,40.393,40.8389,2003600.0],["2014-12-04",40.757,40.8571,39.9016,40.0381,4294300.0],["2014-12-05",40.0108,40.4567,39.8834,40.0199,3314000.0],["2014-12-08",40.2201,40.393,39.9198,40.1291,5889300.0],["2014-12-09",39.292,40.484,38.8916,39.8743,5515000.0],["2014-12-10",39.9016,40.2201,38.8552,38.9189,4393500.0],["2014-12-11",39.1009,39.5831,38.9098,39.019,4942200.0],["2014-12-12",38.8734,39.2101,37.9816,38.0089,4050300.0],["2014-12-15",38.4457,38.6641,37.6176,37.9816,5943600.0],["2014-12-16",37.8997,38.2273,37.1536,37.1717,4606400.0],["2014-12-17",37.3811,37.6995,37.1536,37.4265,7627700.0],["2014-12-18",38.0726,39.2646,38.0271,39.2646,6578100.0],["2014-12-19",39.1555,39.7924,38.7915,39.5922,5601600.0],["2014-12-22",39.6468,39.8379,39.0827,39.5012,1913800.0],["2014-12-23",39.6741,39.7924,38.9098,39.1009,2612500.0],["2014-12-24",39.1828,40.029,39.1282,39.8925,1300600.0],["2014-12-26",39.8561,40.302,39.8561,40.2201,1518000.0],["2014-12-29",40.0563,40.2474,39.9016,40.0472,2006700.0],["2014-12-30",40.0199,40.1291,39.2101,39.4467,2251100.0],["2014-12-31",39.5467,39.9289,39.1282,39.1555,2131900.0],["2015-01-02",39.5467,39.7651,39.1919,39.4102,1784200.0],["2015-01-05",39.3556,39.7014,39.1009,39.1737,3112100.0],["2015-01-06",39.2647,39.4557,38.4912,38.7915,3977200.0],["2015-01-07",39.1282,39.6377,39.11,39.5922,2481800.0],["2015-01-08",40.7206,40.8298,40.0381,40.2019,3121300.0],["2015-01-09",40.0927,40.4385,39.7469,40.2656,2999100.0],["2015-01-12",40.3475,40.3475,39.392,39.5103,2168300.0],["2015-01-13",39.938,40.2383,38.7369,38.9553,3668600.0],["2015-01-14",38.6732,39.3374,38.4821,39.1555,2481300.0],["2015-01-15",39.3738,39.8288,39.0372,39.0736,2719300.0],["2015-01-16",38.9462,40.302,38.9189,40.2383,2761600.0],["2015-01-20",40.2957,40.2957,39.4023,39.7123,3471000.0],["2015-01-21",39.7214,40.6878,39.6029,40.3413,1991900.0],["2015-01-22",40.4325,40.861,39.7943,40.5784,2914700.0],["2015-01-23",40.5875,40.8427,40.0861,40.2228,2885500.0],["2015-01-26",40.1499,40.396,39.9767,40.1955,1926800.0],["2015-01-27",39.7488,40.0223,39.3932,39.4753,3008300.0],["2015-01-28",39.8673,40.3778,39.2656,39.302,2425100.0],["2015-01-29",39.2473,39.8217,38.8006,39.4935,4927300.0],["2015-01-30",39.3658,39.7123,38.8735,38.9556,3146000.0],["2015-02-02",39.2291,39.5482,38.6274,39.5482,2136700.0],["2015-02-03",39.6667,39.9402,39.3841,39.6576,4910800.0],["2015-02-04",39.9858,40.1499,39.4023,39.6211,5102900.0],["2015-02-05",39.7032,40.1864,39.3111,39.5664,3470900.0],["2015-02-06",39.6029,40.3322,39.457,39.8034,5408000.0],["2015-02-09",39.6576,39.8034,38.8918,39.0832,4467100.0],["2015-02-10",39.3203,40.1225,39.0285,40.0314,4111200.0],["2015-02-11",40.9157,42.0462,40.9157,41.7271,7071100.0],["2015-02-12",43.0672,43.2131,41.2621,41.7453,6989600.0],["2015-02-13",40.788,41.4809,40.4416,41.4444,6413300.0],["2015-02-17",41.5265,42.1555,41.4353,42.1191,4055800.0],["2015-02-18",42.037,42.3288,41.7726,41.8,3276900.0],["2015-02-19",41.7818,41.9367,41.4718,41.6177,2928800.0],["2015-02-20",41.6633,41.8365,41.1254,41.5721,3713000.0],["2015-02-23",41.6724,41.8729,41.2165,41.5538,2664500.0],["2015-02-24",41.6177,41.7453,41.2803,41.3897,1869800.0],["2015-02-25",41.5265,41.9094,41.3806,41.6815,2958800.0],["2015-02-26",41.7818,42.5749,41.7544,42.502,4903000.0],["2015-02-27",42.429,42.739,41.9732,42.0188,5555500.0],["2015-03-02",42.0188,43.4045,42.0188,43.131,5261700.0],["2015-03-03",43.1037,43.1584,42.2467,42.429,2256200.0],["2015-03-04",42.3014,42.3835,41.8091,42.1464,3293000.0],["2015-03-05",42.5658,42.6934,41.9276,42.3561,2327600.0],["2015-03-06",42.2102,42.4199,41.6359,41.7362,3486500.0],["2015-03-09",41.8182,42.8119,41.4627,42.2011,3757800.0],["2015-03-10",42.0553,42.192,41.645,41.6632,2189500.0],["2015-03-11",41.8273,42.4655,41.6906,41.9459,3245000.0],["2015-03-12",42.2194,42.7299,42.0644,42.7025,2276500.0],["2015-03-13",42.7208,42.7208,41.955,42.347,2487100.0],["2015-03-16",42.584,42.8758,42.4382,42.8302,2519800.0],["2015-03-17",42.502,43.1584,42.3105,42.9852,2906900.0],["2015-03-18",42.8302,43.5413,42.5476,43.3134,3056000.0],["2015-03-19",43.2678,43.5231,42.9396,43.2222,2000700.0],["2015-03-20",43.2951,43.6871,42.9396,43.1584,4542700.0],["2015-03-23",43.3498,43.4866,42.8849,42.9852,4820100.0],["2015-03-24",43.0672,43.4045,42.6296,42.8667,1938100.0],["2015-03-25",43.0034,43.1949,42.1373,42.1829,4148400.0],["2015-03-26",41.955,42.2923,41.6541,42.037,3550800.0],["2015-03-27",42.0644,42.4199,41.9367,42.1373,2801700.0],["2015-03-30",42.3652,42.8119,42.3196,42.7755,2206900.0],["2015-03-31",42.6296,42.7846,42.2011,42.2011,2768400.0],["2015-04-01",42.2102,42.4473,41.9003,42.1829,4751300.0],["2015-04-02",42.347,42.5384,42.1191,42.3926,3084000.0],["2015-04-06",42.0735,42.5476,41.9459,42.2376,2385300.0],["2015-04-07",42.3773,42.7975,42.3134,42.3408,2367100.0],["2015-04-08",42.3499,42.5691,42.1216,42.2038,2565400.0],["2015-04-09",42.286,42.6879,42.1581,42.5143,2720800.0],["2015-04-10",42.56,43.1902,42.286,43.0806,2278300.0],["2015-04-13",43.1536,43.3272,42.5965,42.6148,2009300.0],["2015-04-14",42.6148,42.9162,42.0303,42.834,2672500.0],["2015-04-15",42.971,43.1262,42.8431,42.9253,1578500.0],["2015-04-16",42.7427,43.0806,42.5965,43.0532,1585500.0],["2015-04-17",42.834,42.9527,42.4321,42.7153,2885100.0],["2015-04-20",42.8248,43.044,42.6605,42.9618,2890200.0],["2015-04-21",43.181,43.455,43.0166,43.4185,3139000.0],["2015-04-22",43.3363,43.4002,42.8614,42.9527,2075700.0],["2015-04-23",42.8705,43.0166,42.5326,42.971,2113300.0],["2015-04-24",42.8248,43.8295,42.6787,43.7564,3449500.0],["2015-04-27",43.8204,43.8295,42.6879,42.7701,2684100.0],["2015-04-28",42.6696,42.7609,41.6832,41.7654,4492400.0],["2015-04-29",41.5554,41.9572,41.19,41.2996,3997600.0],["2015-04-30",41.1718,41.5097,40.4685,40.569,4330200.0],["2015-05-01",40.8521,41.0165,40.5416,40.7425,5835100.0],["2015-05-04",40.8704,41.6102,40.8338,41.464,4782900.0],["2015-05-05",43.044,43.3272,41.2174,41.7197,7681200.0],["2015-05-06",41.9481,41.9572,41.2722,41.3636,4441400.0],["2015-05-07",41.4001,41.7837,41.1261,41.6102,2427000.0],["2015-05-08",42.0029,42.0942,41.6193,41.9207,2548200.0],["2015-05-11",41.9298,42.3317,41.7106,42.0942,3405100.0],["2015-05-12",41.7563,41.8841,41.4092,41.6284,2230400.0],["2015-05-13",41.6649,42.012,41.4823,41.6649,2159800.0],["2015-05-14",41.8933,42.3043,41.5371,42.2677,1959600.0],["2015-05-15",42.4869,42.8431,42.4047,42.4595,2831500.0],["2015-05-18",42.423,42.7153,42.3043,42.6787,2890600.0],["2015-05-19",42.8157,43.5555,42.6879,43.3363,3845700.0],["2015-05-20",43.3546,43.6651,42.9162,43.181,2206600.0],["2015-05-21",43.2267,43.7382,42.971,43.656,3599300.0],["2015-05-22",43.5738,43.6925,43.382,43.5007,1832300.0],["2015-05-26",43.4002,43.8843,43.3911,43.7929,3999500.0],["2015-05-27",43.8203,45.1903,43.5372,45.1629,5447800.0],["2015-05-28",45.0168,45.2542,44.2039,44.8524,4934000.0],["2015-05-29",45.1538,45.6287,44.8706,45.4552,5617100.0],["2015-06-01",45.5922,46.0032,45.0898,45.4643,4496100.0],["2015-06-02",45.4095,45.6378,44.6606,45.2816,2680500.0],["2015-06-03",45.5556,45.5739,45.0624,45.2542,1976000.0],["2015-06-04",44.7976,45.2908,44.6149,44.6606,2080700.0],["2015-06-05",44.4779,44.9072,44.2131,44.7611,2412000.0],["2015-06-08",44.5236,44.9529,44.5145,44.5693,1906400.0],["2015-06-09",44.4505,45.0898,44.3135,44.9711,2675500.0],["2015-06-10",45.1264,45.5739,44.7519,45.3821,2012100.0],["2015-06-11",45.4826,45.7017,45.2999,45.5465,2055700.0],["2015-06-12",45.3273,45.5374,44.7611,44.825,2033300.0],["2015-06-15",44.6058,45.0716,44.487,44.9985,3015000.0],["2015-06-16",45.0259,45.4186,44.6606,45.4004,1817900.0],["2015-06-17",45.4369,46.0031,45.4004,45.8205,2804400.0],["2015-06-18",45.9301,46.2132,45.8114,46.1219,3696100.0],["2015-06-19",45.994,46.2315,45.8479,45.8844,2906800.0],["2015-06-22",46.2132,46.3045,45.7292,45.8662,2040400.0],["2015-06-23",46.0397,46.4415,45.8844,46.0945,2104100.0],["2015-06-24",45.8936,45.9392,45.4004,45.4004,2561900.0],["2015-06-25",45.5191,50.5788,45.2725,50.5788,3228100.0],["2015-06-26",49.2545,49.3184,44.0761,44.4049,20823300.0],["2015-06-29",44.3044,44.4688,42.9619,42.9893,5149400.0],["2015-06-30",43.5372,44.3957,43.1171,44.0395,4268800.0],["2015-07-01",44.5236,44.7885,43.6834,44.2313,5532100.0],["2015-07-02",44.3866,44.4414,43.7382,44.1217,2070900.0],["2015-07-06",43.8752,44.204,43.6286,44.204,3088100.0],["2015-07-07",44.3318,44.551,43.0167,43.729,5656200.0],["2015-07-08",43.245,43.318,42.4321,42.4504,3452800.0],["2015-07-09",43.0258,43.2632,42.5235,42.5326,3417400.0],["2015-07-10",42.9253,43.0988,42.7609,42.8888,2917500.0],["2015-07-13",43.0166,43.3272,42.7792,42.9618,3050000.0],["2015-07-14",42.9618,43.4368,42.2677,43.3454,5636300.0],["2015-07-15",43.382,43.5007,42.9344,43.0258,2099400.0],["2015-07-16",43.2815,44.0396,43.2815,43.8386,3423500.0],["2015-07-17",43.8386,44.1126,43.5829,43.656,2324000.0],["2015-07-20",43.9299,44.7793,43.8569,44.7337,3364200.0],["2015-07-21",45.3912,45.4369,44.688,44.8615,4412700.0],["2015-07-22",44.7976,45.72,44.7702,45.6835,2937300.0],["2015-07-23",45.6287,46.0214,45.2177,45.5282,2457900.0],["2015-07-24",45.5739,45.9392,45.0533,45.1995,2081000.0],["2015-07-27",45.1081,45.2725,44.5419,45.1903,1683500.0],["2015-07-28",45.2268,45.2725,43.9939,44.6149,4846300.0],["2015-07-29",44.8433,44.8981,43.7199,44.204,3629900.0],["2015-07-30",43.8021,44.4962,43.8021,44.3409,1576800.0],["2015-07-31",44.5875,45.1629,44.5145,44.7337,2539800.0],["2015-08-03",44.898,45.1994,43.8295,44.277,3559500.0],["2015-08-04",44.8524,45.6652,44.0943,44.6149,4867300.0],["2015-08-05",44.7062,44.8615,44.3135,44.3957,4118200.0],["2015-08-06",45.2634,45.8935,43.8112,44.0943,3223400.0],["2015-08-07",43.9482,44.2679,43.3272,44.1217,3466000.0],["2015-08-10",44.2953,44.8341,44.0943,44.1948,3064500.0],["2015-08-11",43.978,44.408,43.7676,44.1061,1946700.0],["2015-08-12",43.8225,43.9871,42.8893,43.7859,3520300.0],["2015-08-13",43.7493,44.2616,43.548,43.6029,2574800.0],["2015-08-14",43.5937,43.5937,42.9442,43.4291,2594500.0],["2015-08-17",43.2735,44.5635,43.2369,44.5452,1849600.0],["2015-08-18",44.4537,44.6276,43.6303,43.6669,2847800.0],["2015-08-19",43.4108,44.0786,43.2003,43.8316,2153500.0],["2015-08-20",43.3284,43.6212,42.3404,42.4318,2515600.0],["2015-08-21",41.947,42.3769,41.1785,41.1876,3775200.0],["2015-08-24",38.8913,41.1419,34.5182,39.8244,5725500.0],["2015-08-25",40.7942,41.0229,38.937,38.937,3814300.0],["2015-08-26",39.8428,40.5564,38.4156,40.4832,5873300.0],["2015-08-27",40.904,42.2214,40.3551,41.9561,4602100.0],["2015-08-28",42.0933,42.2031,41.2242,41.8829,2711400.0],["2015-08-31",41.8463,42.0019,40.9589,41.0504,2580000.0],["2015-09-01",40.2087,41.0687,40.0532,40.2361,4346100.0],["2015-09-02",40.7302,41.3157,40.163,41.2791,2699700.0],["2015-09-03",41.4621,41.7365,40.5472,40.7393,2932500.0],["2015-09-04",40.227,40.9223,39.8245,40.2636,4195500.0],["2015-09-08",40.9131,41.1144,40.0898,41.0687,4134900.0],["2015-09-09",41.334,41.4072,40.1172,40.2087,2964700.0],["2015-09-10",40.1904,41.1053,40.0715,40.5655,2871200.0],["2015-09-11",40.8034,41.2883,40.3642,41.1693,2476200.0],["2015-09-14",41.0504,41.1693,40.4283,40.6844,2182200.0],["2015-09-15",40.8949,41.2883,40.6936,41.2242,1999900.0],["2015-09-16",40.9772,41.0321,39.98,40.721,4242600.0],["2015-09-17",40.9406,42.6606,40.9406,42.0933,5470500.0],["2015-09-18",41.4529,41.8097,41.0778,41.2791,8078600.0],["2015-09-21",41.4255,41.6908,40.3551,40.7119,2502700.0],["2015-09-22",40.2636,40.7302,40.0166,40.4649,2368400.0],["2015-09-23",40.4374,40.8583,40.2453,40.5472,1802500.0],["2015-09-24",40.3734,40.4374,39.3487,39.8794,3202000.0],["2015-09-25",40.3551,40.3825,38.3149,38.8913,3498000.0],["2015-09-28",38.6717,38.6992,36.0277,36.5583,8954900.0],["2015-09-29",36.8694,37.2994,35.6618,36.2747,7328400.0],["2015-09-30",37.1713,37.7111,36.9152,37.6745,4954100.0],["2015-10-01",37.5739,37.8209,36.9334,37.7751,4131800.0],["2015-10-02",37.1713,39.3762,37.0432,39.3579,4036800.0],["2015-10-05",39.4768,39.6964,38.7449,39.2024,5467700.0],["2015-10-06",39.1383,39.4311,37.6837,37.8666,4622200.0],["2015-10-07",38.0496,39.0743,37.7202,39.0377,4157200.0],["2015-10-08",38.937,39.7055,38.4064,39.5409,4434600.0],["2015-10-09",39.4402,39.6232,39.1291,39.1566,2863000.0],["2015-10-12",39.2298,39.4036,38.8181,39.0743,2848100.0],["2015-10-13",38.9187,39.4494,38.5985,38.7175,3285500.0],["2015-10-14",38.7358,39.303,38.5436,38.7724,2940800.0],["2015-10-15",38.1411,39.4493,38.0404,39.3396,2481500.0],["2015-10-16",39.5317,40.3825,39.5134,40.1904,4120400.0],["2015-10-19",40.0806,40.2636,39.55,40.0532,1924800.0],["2015-10-20",39.9434,40.0532,39.184,39.4219,2890400.0],["2015-10-21",39.6872,39.8519,36.165,38.1136,9647400.0],["2015-10-22",38.1411,38.3332,36.5767,37.3268,8908000.0],["2015-10-23",37.6562,39.5042,37.5556,38.9187,7391500.0],["2015-10-26",38.8273,39.303,38.4156,38.7449,2929300.0],["2015-10-27",38.8913,39.6689,38.69,39.1017,4570300.0],["2015-10-28",39.056,40.0623,38.7083,39.6506,3219100.0],["2015-10-29",39.6232,40.1721,39.5591,39.8428,3019000.0],["2015-10-30",39.6872,39.9708,39.2389,39.3487,3774400.0],["2015-11-02",39.8336,40.7302,39.4951,40.474,4298800.0],["2015-11-03",42.5941,42.9882,41.6133,42.7408,8007200.0],["2015-11-04",42.7591,43.2082,42.3741,42.6674,7718100.0],["2015-11-05",42.6766,42.8782,41.1734,41.6683,5177500.0],["2015-11-06",41.6133,42.4199,41.0909,42.1358,3496200.0],["2015-11-09",41.9616,42.2,41.21,41.98,3707900.0],["2015-11-10",42.0258,42.2,41.485,42.0533,2963200.0],["2015-11-11",42.09,42.09,41.3017,41.32,2118900.0],["2015-11-12",41.2559,41.4209,40.7517,40.8159,2858600.0],["2015-11-13",40.6692,41.32,40.5134,41.1092,3283700.0],["2015-11-16",41.2467,41.6317,40.9992,41.5217,3532300.0],["2015-11-17",41.2742,42.2641,40.9992,41.9525,3638700.0],["2015-11-18",41.9891,43.2632,41.5767,43.2449,3378000.0],["2015-11-19",43.1257,43.2724,42.6858,42.9882,2928500.0],["2015-11-20",43.0799,43.6023,42.9516,43.3732,3679400.0],["2015-11-23",43.2907,43.474,42.7224,43.0432,3265300.0],["2015-11-24",42.6766,43.0707,42.4383,43.0157,1713500.0],["2015-11-25",42.8966,43.2907,42.7683,43.0524,2196800.0],["2015-11-27",43.2082,43.2907,42.9974,43.1532,1155100.0],["2015-11-30",43.1532,43.309,42.5849,42.8049,3481900.0],["2015-12-01",42.9057,43.1991,42.3558,43.0891,2956900.0],["2015-12-02",43.144,43.2449,42.2274,42.5024,2335100.0],["2015-12-03",42.6033,42.6583,41.1917,41.43,2465300.0],["2015-12-04",41.5767,42.6216,41.4025,42.5849,2237600.0],["2015-12-07",42.5941,42.9241,41.5675,42.0808,2108700.0],["2015-12-08",41.6592,42.3466,41.6133,42.1083,1335200.0],["2015-12-09",41.8058,42.3283,41.2192,41.4392,1768000.0],["2015-12-10",41.3933,42.6124,41.3842,42.2549,2472300.0],["2015-12-11",41.6042,42.1633,41.5492,42.0075,4233700.0],["2015-12-14",42.0258,42.7499,41.7508,42.7041,3895900.0],["2015-12-15",43.1257,43.6757,42.9607,43.0524,4154100.0],["2015-12-16",43.4649,43.584,42.31,43.1624,3441900.0],["2015-12-17",43.3274,43.6024,42.6124,42.8324,2642300.0],["2015-12-18",42.7133,43.6482,42.6124,42.7133,5439700.0],["2015-12-21",42.9241,43.419,42.6766,43.3915,2467100.0],["2015-12-22",43.5382,44.4181,43.4374,43.7398,2404600.0],["2015-12-23",43.8498,44.0881,43.639,43.9781,2368400.0],["2015-12-24",43.8682,44.4089,43.6573,44.1156,965300.0],["2015-12-28",43.9598,44.1798,43.6207,43.9048,928300.0],["2015-12-29",44.3356,44.5648,43.9598,44.299,1483800.0],["2015-12-30",44.299,44.5923,44.0057,44.2348,1453700.0],["2015-12-31",43.9323,44.3631,43.8223,43.9231,1768500.0],["2016-01-04",43.0249,43.7398,42.8507,43.3274,2871700.0],["2016-01-05",43.5474,44.0881,43.3365,44.0056,3116700.0],["2016-01-06",43.3274,44.3173,43.3182,44.0148,4670500.0],["2016-01-07",43.0707,43.9965,42.4291,42.6766,4324400.0],["2016-01-08",43.0249,43.6023,41.8425,42.0533,4946100.0],["2016-01-11",42.255,42.4749,40.1743,40.8617,4306900.0],["2016-01-12",40.211,41.2925,39.6427,41.2192,7774900.0],["2016-01-13",41.4758,41.5492,39.441,39.6427,4197600.0],["2016-01-14",39.7252,40.6968,39.1019,40.4493,4794900.0],["2016-01-15",39.4135,40.1926,39.2027,39.7618,4529100.0],["2016-01-19",40.5197,41.08,39.252,39.6746,4595000.0],["2016-01-20",39.105,40.6758,38.958,40.2257,5212900.0],["2016-01-21",40.2257,40.3451,39.4816,39.5735,3777400.0],["2016-01-22",40.042,40.2533,39.5919,39.8675,3397500.0],["2016-01-25",39.7297,40.2074,39.5551,39.6838,2364200.0],["2016-01-26",39.7756,40.4737,39.6378,40.2992,3797500.0],["2016-01-27",40.1155,40.7493,39.3163,39.6378,3242500.0],["2016-01-28",39.8675,40.0328,39.2336,39.353,5660400.0],["2016-01-29",39.6837,39.8307,39.1418,39.5459,7032600.0],["2016-02-01",39.5,39.8583,39.0499,39.4633,4702400.0],["2016-02-02",38.9764,39.0683,38.0027,38.3242,3441500.0],["2016-02-03",38.4344,38.5814,37.1576,37.9476,5145100.0],["2016-02-04",37.8006,38.5355,37.5985,38.1589,3949800.0],["2016-02-05",37.9568,38.1313,37.3046,37.5801,4058100.0],["2016-02-08",37.1116,37.3964,36.3676,36.9187,4314300.0],["2016-02-09",36.3584,37.6261,36.1839,36.6156,6277600.0],["2016-02-10",36.9004,37.1851,36.0553,36.1287,6629200.0],["2016-02-11",35.8072,36.3125,35.1458,36.1563,8058200.0],["2016-02-12",36.5697,37.1851,36.0185,37.1392,6734700.0],["2016-02-16",38.2691,38.462,36.4962,37.1392,5614300.0],["2016-02-17",37.4607,38.5814,37.1759,38.3977,7226900.0],["2016-02-18",38.1772,38.9213,38.1497,38.5998,5350400.0],["2016-02-19",38.6457,38.7927,38.0303,38.4253,3844500.0],["2016-02-22",38.6917,39.3439,38.3885,39.2887,3476600.0],["2016-02-23",39.1142,39.6837,38.8478,38.9213,2499000.0],["2016-02-24",38.5263,38.9672,37.8925,38.9213,3086800.0],["2016-02-25",38.9213,39.4265,38.3885,39.4082,4135900.0],["2016-02-26",39.4908,39.8123,38.7835,38.9121,2654300.0],["2016-02-29",38.6733,38.7376,37.7087,37.7179,3550500.0],["2016-03-01",38.1129,38.71,37.5526,38.6733,5280700.0],["2016-03-02",38.4987,38.7468,38.1313,38.3242,2507700.0],["2016-03-03",38.3242,38.4436,37.3872,37.7363,4473700.0],["2016-03-04",37.7363,37.9568,37.3137,37.4791,3557900.0],["2016-03-07",37.2954,38.0578,37.1668,37.8465,3540500.0],["2016-03-08",37.5158,37.7914,36.8912,36.9555,3266300.0],["2016-03-09",37.2494,37.2954,36.5972,37.1668,4083700.0],["2016-03-10",36.6707,37.3045,36.1471,36.6615,7999500.0],["2016-03-11",36.9279,38.4988,36.7626,38.462,5890900.0],["2016-03-14",38.2415,38.315,37.7271,37.9476,3338500.0],["2016-03-15",37.7179,37.7455,36.7166,37.4056,7034600.0],["2016-03-16",37.5342,37.5342,36.8361,37.1668,5147400.0],["2016-03-17",37.1943,37.3597,36.3033,36.487,7288100.0],["2016-03-18",36.6707,37.6995,36.5605,37.5342,5812800.0],["2016-03-21",37.5801,38.609,37.5526,38.2324,5461700.0],["2016-03-22",38.2048,39.399,38.2048,39.2704,7592600.0],["2016-03-23",39.3163,39.353,38.7192,39.1693,5261500.0],["2016-03-24",38.8294,39.5551,38.7008,39.0223,4796600.0],["2016-03-28",39.0315,39.1693,38.5539,38.7468,2038300.0],["2016-03-29",38.5814,39.6286,38.4528,39.6103,2763500.0],["2016-03-30",39.7205,40.7677,39.7113,40.437,5311700.0],["2016-03-31",39.8675,40.9239,39.7297,40.7218,6326700.0],["2016-04-01",40.437,41.3923,40.3911,41.328,4549300.0],["2016-04-04",41.4291,42.2926,41.3648,42.0354,5400600.0],["2016-04-05",41.6626,42.3253,41.4324,42.2057,6004300.0],["2016-04-06",42.1597,43.8166,42.0676,43.5128,6180800.0],["2016-04-07",43.2274,43.4852,43.1078,43.4392,5865600.0],["2016-04-08",43.5957,43.6877,42.8408,43.209,4872700.0],["2016-04-11",43.2643,43.3011,42.7856,42.9605,3962100.0],["2016-04-12",43.117,43.3747,42.8961,43.2735,3634800.0],["2016-04-13",43.4023,43.7245,43.2182,43.7245,3295700.0],["2016-04-14",43.5128,44.1479,43.3747,43.881,3065300.0],["2016-04-15",43.9546,44.3136,43.7889,44.286,3189400.0],["2016-04-18",44.1664,44.9028,43.9731,44.7095,3033300.0],["2016-04-19",44.8199,45.1973,44.5162,44.7003,2426200.0],["2016-04-20",44.7003,44.8475,44.0835,44.6174,2702100.0],["2016-04-21",44.5714,44.9488,44.2216,44.5898,2998900.0],["2016-04-22",44.6819,45.0593,44.3505,44.7739,2117600.0],["2016-04-25",44.4977,44.5162,43.4576,43.5588,5239600.0],["2016-04-26",43.6325,43.9638,43.2182,43.8258,3360100.0],["2016-04-27",43.8258,44.0099,43.5772,43.6877,2490100.0],["2016-04-28",43.476,43.8534,43.2366,43.4392,1888600.0],["2016-04-29",43.4115,43.5496,42.9145,43.2919,3342300.0],["2016-05-02",43.4483,44.2768,43.1446,44.2124,3705400.0],["2016-05-03",44.0835,44.5254,43.835,44.3229,4474600.0],["2016-05-04",44.1019,44.2216,42.3898,43.3103,5430400.0],["2016-05-05",43.5588,44.4425,43.2919,44.4057,3536200.0],["2016-05-06",43.5496,43.9362,43.1354,43.5772,3499600.0],["2016-05-09",43.614,44.2124,43.3747,43.7245,6012400.0],["2016-05-10",42.6107,42.9329,42.4726,42.8592,12371400.0],["2016-05-11",42.804,43.1262,42.3345,42.3437,5596500.0],["2016-05-12",42.2057,42.7304,41.9387,42.5739,6171400.0],["2016-05-13",42.6659,42.896,42.3713,42.7027,3167500.0],["2016-05-16",42.4726,43.209,42.4174,43.0525,3694300.0],["2016-05-17",42.9973,43.1906,42.5554,42.804,2562600.0],["2016-05-18",42.6659,43.4668,42.6291,43.2274,3498500.0],["2016-05-19",43.0709,43.1998,42.2701,42.7396,2189200.0],["2016-05-20",42.9881,43.3563,42.8224,43.3195,5065200.0],["2016-05-23",43.2643,43.3011,42.712,42.712,2356000.0],["2016-05-24",43.0894,43.5956,43.0249,43.5312,3450200.0],["2016-05-25",43.6233,43.7797,43.1538,43.2643,4637700.0],["2016-05-26",43.163,43.6969,43.0525,43.568,3116900.0],["2016-05-27",43.7613,43.8902,43.3563,43.43,2023200.0],["2016-05-31",43.6509,43.9178,43.3655,43.6509,2804200.0],["2016-06-01",43.7153,44.1848,43.476,44.0467,2140700.0],["2016-06-02",44.0835,44.3505,43.8718,44.3044,1750900.0],["2016-06-03",44.2676,44.286,43.6601,44.1203,2287000.0],["2016-06-06",44.1203,44.5714,44.0283,44.5622,2006600.0],["2016-06-07",44.2584,44.6726,44.0835,44.5069,2432500.0],["2016-06-08",44.5254,44.7187,44.3781,44.599,1827200.0],["2016-06-09",44.5162,44.8107,44.1111,44.3136,2121200.0],["2016-06-10",43.5772,43.8166,43.2182,43.6233,4378900.0],["2016-06-13",43.4207,43.5588,42.4818,42.5186,2829900.0],["2016-06-14",42.3714,43.476,42.3161,43.4392,4244700.0],["2016-06-15",43.4392,43.9178,43.3839,43.4668,3517900.0],["2016-06-16",43.2643,43.5956,42.8592,43.5036,2366900.0],["2016-06-17",43.4576,43.5036,42.7488,42.7488,4010000.0],["2016-06-20",43.2735,43.5496,43.1078,43.1814,2543500.0],["2016-06-21",43.3839,43.6048,42.9697,43.5312,2698500.0],["2016-06-22",43.4115,43.9915,43.117,43.568,2640200.0],["2016-06-23",43.8166,44.0927,43.6693,44.0927,2291500.0],["2016-06-24",42.5555,43.5956,42.5094,42.8132,6423700.0],["2016-06-27",42.6199,42.8868,41.681,41.8098,5046800.0],["2016-06-28",42.3403,42.8199,42.1373,42.8199,3628500.0],["2016-06-29",43.2443,43.7055,43.0598,43.5763,3603900.0],["2016-06-30",43.5302,43.8438,43.3273,43.7793,3769000.0],["2016-07-01",43.8162,44.2589,43.6778,43.77,2008300.0],["2016-07-05",43.521,43.9361,43.2073,43.8162,2655400.0],["2016-07-06",43.5487,44.4065,43.3642,44.3604,3451600.0],["2016-07-07",44.3696,44.4342,43.7793,43.9914,2338000.0],["2016-07-08",44.1298,44.8401,44.0837,44.7386,2852000.0],["2016-07-11",44.8124,44.9047,44.5357,44.5449,2011600.0],["2016-07-12",44.7663,45.126,44.4803,45.0799,1824100.0],["2016-07-13",45.2644,45.4581,45.1445,45.3751,2574300.0],["2016-07-14",45.7717,46.1776,45.5411,46.1038,2617900.0],["2016-07-15",46.1961,46.3713,45.6795,45.8271,2089100.0],["2016-07-18",45.8363,46.316,45.7349,45.864,2756800.0],["2016-07-19",45.6611,45.8824,45.1998,45.5411,2305700.0],["2016-07-20",45.6795,46.4359,45.6242,46.3529,2530800.0],["2016-07-21",46.316,46.482,46.1315,46.2514,1710800.0],["2016-07-22",46.2791,46.4544,46.0024,46.3621,1308000.0],["2016-07-25",46.2975,46.3437,45.8732,46.1131,2053700.0],["2016-07-26",46.1223,46.1684,45.8363,46.0485,2582500.0],["2016-07-27",46.0485,46.1776,45.781,45.9839,3930000.0],["2016-07-28",45.9839,46.2791,45.7256,46.1776,2852900.0],["2016-07-29",46.1131,46.6573,46.0946,46.5558,3501500.0],["2016-08-01",46.5558,46.8049,46.4636,46.4913,3715300.0],["2016-08-02",46.3252,46.3529,45.4673,45.864,5500500.0],["2016-08-03",48.1055,48.1332,46.7864,47.2384,5425500.0],["2016-08-04",47.5336,47.9579,47.22,47.4229,4520300.0],["2016-08-05",47.7273,47.7273,47.0632,47.1277,4222000.0],["2016-08-08",47.0632,47.1001,46.5651,46.8602,5174600.0],["2016-08-09",46.8879,47.0263,46.7126,46.9801,3666700.0],["2016-08-10",46.8326,47.9672,46.685,47.7919,5086400.0],["2016-08-11",47.8657,48.1148,47.6351,48.0317,3056900.0],["2016-08-12",47.9026,48.0594,47.6904,47.9487,1980700.0],["2016-08-15",48.1148,48.4099,48.041,48.3177,2280700.0],["2016-08-16",48.1147,48.3915,47.9118,48.0502,2696900.0],["2016-08-17",48.2439,48.3085,47.6812,48.2439,3027600.0],["2016-08-18",48.3361,48.5575,48.0502,48.2347,1842500.0],["2016-08-19",48.0225,48.5299,48.0225,48.4653,2713900.0],["2016-08-22",47.9672,48.2162,47.1462,47.2569,5297800.0],["2016-08-23",47.4045,47.6351,47.2569,47.2753,3518500.0],["2016-08-24",47.2846,47.4321,46.6388,46.7034,3262800.0],["2016-08-25",46.6942,47.0724,46.4544,46.5558,2919300.0],["2016-08-26",46.7311,47.1923,46.5558,46.8233,2707100.0],["2016-08-29",46.8233,47.0078,46.5097,46.8233,2370700.0],["2016-08-30",46.7495,46.9525,46.4636,46.8141,2878600.0],["2016-08-31",46.8049,47.2108,46.5651,47.137,3446700.0],["2016-09-01",47.1831,47.1831,46.6942,47.1462,2695000.0],["2016-09-02",47.3584,47.4137,47.1185,47.2846,2226500.0],["2016-09-06",47.4229,47.6997,47.1923,47.3122,3957400.0],["2016-09-07",47.4506,48.0133,47.4045,48.0041,3766400.0],["2016-09-08",47.9948,48.0594,47.3215,47.4229,5517300.0],["2016-09-09",47.2569,47.2569,46.4728,46.482,3173300.0],["2016-09-12",46.2975,47.3583,46.1868,47.1831,5678000.0],["2016-09-13",46.7957,46.9709,46.2975,46.4175,3880000.0],["2016-09-14",46.5097,46.8879,46.4451,46.6296,3544600.0],["2016-09-15",46.7772,46.9801,46.3068,46.7864,3331000.0],["2016-09-16",46.9248,46.9248,46.399,46.5927,8679600.0],["2016-09-19",46.7219,46.8971,46.3713,46.4175,2429000.0],["2016-09-20",46.7219,46.8141,46.5927,46.6757,1722800.0],["2016-09-21",46.6757,47.1554,46.5097,47.1001,2487000.0],["2016-09-22",47.2292,47.8011,47.1831,47.6259,3172900.0],["2016-09-23",47.6259,47.755,47.3491,47.5152,2560500.0],["2016-09-26",47.4137,47.4137,47.1001,47.2384,3267000.0],["2016-09-27",47.2292,47.8565,46.9433,47.8472,3203400.0],["2016-09-28",47.9487,48.124,47.2477,47.7366,2842300.0],["2016-09-29",47.7273,47.8841,46.9802,47.0632,2877900.0],["2016-09-30",47.1739,48.0779,46.9986,47.9764,3971600.0],["2016-10-03",47.7458,48.3638,47.6259,48.2992,2412700.0],["2016-10-04",48.3638,48.5299,47.7642,48.2531,3189800.0],["2016-10-05",48.2531,48.3546,47.9211,48.1332,2607500.0],["2016-10-06",47.9118,47.9856,47.4137,47.6443,2702500.0],["2016-10-07",48.041,48.1609,47.5521,47.8288,3323600.0],["2016-10-10",47.9672,49.0188,47.9672,48.6037,3118800.0],["2016-10-11",48.2531,48.29,46.3344,47.0078,7512200.0],["2016-10-12",47.0724,47.5705,46.851,47.4321,4602000.0],["2016-10-13",47.1646,47.2292,46.7219,47.0632,2812200.0],["2016-10-14",47.1923,47.2015,46.2883,46.2883,2485400.0],["2016-10-17",46.2606,46.3898,46.0023,46.1499,2644600.0],["2016-10-18",46.6481,47.1646,46.5927,47.1001,2032600.0],["2016-10-19",47.4045,47.4045,46.8787,47.1462,1605200.0],["2016-10-20",47.1185,47.4229,47.0171,47.3215,1497800.0],["2016-10-21",47.0263,47.2015,46.768,46.9894,2032200.0],["2016-10-24",47.1001,47.22,46.8695,47.0724,1674000.0],["2016-10-25",46.5466,46.5466,45.7902,46.1131,3556800.0],["2016-10-26",45.7164,45.7902,44.9508,44.9877,3930100.0],["2016-10-27",45.3105,45.4304,44.8862,44.9877,2564500.0],["2016-10-28",44.7294,44.9416,44.1851,44.794,3621800.0],["2016-10-31",44.9139,44.9969,44.056,44.0929,4635800.0],["2016-11-01",44.0051,44.2731,43.3119,43.6723,8722800.0],["2016-11-02",47.0552,47.1199,45.1327,46.3158,8106200.0],["2016-11-03",46.3712,46.4175,45.0218,45.2436,4550200.0],["2016-11-04",45.3453,46.4175,45.2621,46.1587,4234200.0],["2016-11-07",46.7872,46.9905,46.0478,46.1956,9364500.0],["2016-11-08",45.9553,47.1014,45.6133,46.5191,3852200.0],["2016-11-09",47.961,48.2383,46.5099,47.1384,5102900.0],["2016-11-10",47.7392,47.9148,46.6578,47.2216,5661800.0],["2016-11-11",46.9905,47.1014,46.3343,46.7779,3526600.0],["2016-11-14",46.9998,47.1384,45.1974,45.2529,3681300.0],["2016-11-15",45.0218,45.4655,44.5874,45.4285,5996800.0],["2016-11-16",45.5301,45.8814,45.0772,45.1419,2941500.0],["2016-11-17",45.3638,45.8074,45.105,45.4839,3645100.0],["2016-11-18",45.5209,46.3158,45.5024,46.1124,4747900.0],["2016-11-21",46.1679,46.3528,45.983,46.2141,2730200.0],["2016-11-22",46.0755,46.2141,45.3545,45.8721,3018500.0],["2016-11-23",45.6411,46.3805,45.1697,46.3805,2056200.0],["2016-11-25",46.5376,46.667,46.2696,46.3805,804700.0],["2016-11-28",46.2141,46.5746,46.02,46.3528,2695200.0],["2016-11-29",46.2419,46.7502,46.2419,46.6301,2313600.0],["2016-11-30",46.7779,46.972,46.4637,46.5653,3782100.0],["2016-12-01",46.5931,46.7225,44.9386,45.4377,4252000.0],["2016-12-02",45.5856,45.6226,44.8739,45.3823,3182800.0],["2016-12-05",45.2436,46.0662,45.2436,46.0478,2578200.0],["2016-12-06",45.9184,46.4267,45.7982,46.4175,2573000.0],["2016-12-07",47.3233,47.4896,46.02,47.3787,4037800.0],["2016-12-08",47.046,47.7854,46.8241,47.7669,3217000.0],["2016-12-09",47.9333,48.5063,47.693,47.961,2664300.0],["2016-12-12",47.8963,47.998,46.9258,47.0645,5021800.0],["2016-12-13",47.3787,47.5358,46.9628,47.1846,5177700.0],["2016-12-14",47.1661,47.5728,46.741,46.9905,2890500.0],["2016-12-15",48.2198,48.7744,47.7484,48.3585,3995200.0],["2016-12-16",48.4878,48.7559,48.2753,48.4878,3959800.0],["2016-12-19",48.4879,49.0424,48.303,48.4232,2137800.0],["2016-12-20",49.1903,49.4306,48.8298,49.0794,2580800.0],["2016-12-21",49.292,49.3659,48.7374,49.0979,2754600.0],["2016-12-22",48.6819,49.3289,48.6819,49.2273,1515800.0],["2016-12-23",49.1718,49.7079,49.1533,49.7079,1942400.0],["2016-12-27",49.7079,50.0499,49.5878,49.6525,1345000.0],["2016-12-28",49.6894,49.7726,49.3105,49.3937,1241900.0],["2016-12-29",49.4214,49.7079,49.3567,49.56,1046700.0],["2016-12-30",49.5785,49.6709,49.2365,49.4768,1701200.0],["2017-01-03",49.8003,50.2625,49.3012,49.5323,3579700.0],["2017-01-04",49.6525,50.0776,49.0794,50.0129,3316300.0],["2017-01-05",50.0406,50.0684,49.5415,49.8465,2469100.0],["2017-01-06",49.7726,50.5767,49.6617,50.0037,2845800.0],["2017-01-09",49.9945,50.2348,49.3475,49.8651,2123300.0],["2017-01-10",49.939,50.1793,49.6247,49.8465,2087100.0],["2017-01-11",49.7634,50.0129,48.7189,49.2735,3400500.0],["2017-01-12",49.0702,49.5231,49.0147,49.3474,1513600.0],["2017-01-13",49.4953,49.8003,49.3105,49.6709,2458700.0],["2017-01-17",49.4491,49.6155,48.9223,49.1903,2213400.0],["2017-01-18",49.445,50.0192,49.1209,49.3616,3199900.0],["2017-01-19",49.3616,49.658,49.1949,49.5469,2902500.0],["2017-01-20",49.6673,50.3711,49.6395,49.9821,3573500.0],["2017-01-23",49.6858,50.0099,49.6302,49.7784,2978600.0],["2017-01-24",49.7784,50.0007,49.5098,49.8062,2490900.0],["2017-01-25",50.1025,50.2785,49.7599,50.0099,5709100.0],["2017-01-26",49.6673,50.4174,49.6302,49.8618,2272000.0],["2017-01-27",50.0933,50.6767,49.9821,50.6119,2326800.0],["2017-01-30",50.3711,50.4822,49.8895,50.26,2317100.0],["2017-01-31",50.0192,50.9082,49.8247,50.8805,3616500.0],["2017-02-01",50.8712,51.2602,50.5841,51.2324,2492100.0],["2017-02-02",50.9453,51.6028,50.6767,51.5843,2723000.0],["2017-02-03",51.7232,51.927,51.4269,51.7881,2309400.0],["2017-02-06",51.5473,51.7232,51.325,51.6491,2894300.0],["2017-02-07",51.964,52.1585,51.575,51.8436,2402700.0],["2017-02-08",51.8344,52.1585,51.6121,51.8251,2888900.0],["2017-02-09",51.8251,52.3252,51.7788,51.8251,2655800.0],["2017-02-10",51.8621,51.9455,51.4454,51.6121,6160900.0],["2017-02-13",50.473,51.3898,50.4267,51.0657,5636000.0],["2017-02-14",51.0657,51.1768,50.7415,50.9545,5216300.0],["2017-02-15",50.7416,51.2231,50.1951,51.075,5639900.0],["2017-02-16",50.6489,50.8249,48.1577,48.8801,12881800.0],["2017-02-17",49.0931,49.5654,48.4541,48.63,8167500.0],["2017-02-21",48.6115,49.695,48.4726,49.5191,5931400.0],["2017-02-22",48.9542,49.5839,48.8338,49.4357,3595600.0],["2017-02-23",49.5469,49.8154,49.3246,49.621,4673400.0],["2017-02-24",49.5746,49.9266,49.269,49.8988,4819700.0],["2017-02-27",49.871,50.1766,49.5932,49.8525,4220600.0],["2017-02-28",49.5098,49.9821,49.3061,49.3709,4106300.0],["2017-03-01",49.7599,50.084,49.5932,49.9081,3581100.0],["2017-03-02",50.0099,50.084,49.3709,49.4265,3299900.0],["2017-03-03",49.3987,49.7506,49.3153,49.4728,2483600.0],["2017-03-06",49.0931,49.3894,48.9727,49.1579,1832300.0],["2017-03-07",48.9541,49.4357,48.7504,49.1486,2763200.0],["2017-03-08",49.1023,49.4635,48.8893,49.0838,2095300.0],["2017-03-09",49.1301,49.7506,49.0004,49.7228,3188000.0],["2017-03-10",49.7321,49.7877,49.269,49.3987,2833500.0],["2017-03-13",49.3894,49.6673,49.3061,49.6024,2297800.0],["2017-03-14",49.3894,49.5932,49.1394,49.4728,2277500.0],["2017-03-15",49.445,50.3711,49.445,50.2692,2926100.0],["2017-03-16",50.4544,50.4544,50.1025,50.4081,3245900.0],["2017-03-17",50.5841,50.7693,49.871,50.0099,4510200.0],["2017-03-20",50.047,50.4267,49.8525,50.2692,2180600.0],["2017-03-21",50.4452,50.7415,49.3061,49.445,3008300.0],["2017-03-22",49.4543,49.9636,49.3061,49.8895,3276800.0],["2017-03-23",49.908,50.1859,49.6395,49.8247,3015600.0],["2017-03-24",49.871,50.2044,49.6302,49.871,2384000.0],["2017-03-27",49.5376,50.1674,49.4542,49.9821,3168400.0],["2017-03-28",49.834,50.297,49.7228,50.1581,2328200.0],["2017-03-29",50.047,50.26,49.7506,49.8432,2269900.0],["2017-03-30",49.8432,49.8432,49.3153,49.5191,2697500.0],["2017-03-31",49.0653,49.6858,49.0653,49.4265,3163800.0],["2017-04-03",49.4079,49.5006,48.9171,49.2412,2806500.0],["2017-04-04",49.2459,49.3387,48.5963,48.8562,3001600.0],["2017-04-05",48.9397,49.4872,48.8283,48.8747,3762900.0],["2017-04-06",48.884,48.9582,48.485,48.8747,4210500.0],["2017-04-07",48.7912,48.9582,48.5963,48.7541,2218700.0],["2017-04-10",48.8098,49.2366,48.6891,48.9397,1772300.0],["2017-04-11",48.7819,49.051,48.587,49.0417,1976400.0],["2017-04-12",48.7819,49.3944,48.7448,49.3851,2764500.0],["2017-04-13",49.283,49.515,49.1438,49.2737,2104900.0],["2017-04-17",49.2644,49.7098,49.1809,49.6449,1975300.0],["2017-04-18",49.3665,49.7748,49.2273,49.6913,2194400.0],["2017-04-19",49.849,50.2852,49.7748,49.9697,4102700.0],["2017-04-20",50.0996,50.5357,49.7841,50.378,2232800.0],["2017-04-21",50.3223,50.4615,50.1089,50.2852,2124700.0],["2017-04-24",50.7399,51.176,50.6564,51.0275,2770600.0],["2017-04-25",51.1482,51.1853,50.7584,51.1482,4346100.0],["2017-04-26",51.176,51.6678,51.1111,51.5658,2665800.0],["2017-04-27",51.6493,52.5679,51.5193,52.3916,2986400.0],["2017-04-28",52.3916,52.5401,52.039,52.0668,3341800.0],["2017-05-01",52.0947,52.4844,51.9926,52.2246,3607800.0],["2017-05-02",52.2339,52.4566,51.8627,52.4009,3728600.0],["2017-05-03",52.0483,52.3359,51.5008,51.5843,5795900.0],["2017-05-04",51.4822,55.3053,51.4822,54.6279,6923200.0],["2017-05-05",54.5259,55.3146,54.2661,55.1847,6896000.0],["2017-05-08",55.1105,55.4353,54.099,54.5723,3160700.0],["2017-05-09",54.563,55.3889,54.331,55.1476,3130500.0],["2017-05-10",54.7393,55.7972,54.7393,55.5837,4052800.0],["2017-05-11",55.3796,55.5745,54.9806,55.4167,3175500.0],["2017-05-12",55.7044,55.8528,55.2775,55.5652,3425100.0],["2017-05-15",55.4631,55.7415,55.2682,55.6765,2319400.0],["2017-05-16",55.8992,56.0291,55.5837,55.9827,1816300.0],["2017-05-17",55.9828,55.9828,55.3889,55.426,2397600.0],["2017-05-18",55.426,55.9456,55.3146,55.593,1583700.0],["2017-05-19",55.658,56.2426,55.6209,55.9642,2567700.0],["2017-05-22",56.0384,56.4931,55.9364,55.9642,3117300.0],["2017-05-23",56.1405,57.0313,56.1405,57.0035,3330500.0],["2017-05-24",57.0035,57.9871,56.9664,57.8108,3689100.0],["2017-05-25",58.0521,58.1263,57.6902,58.0706,2864900.0],["2017-05-26",58.2562,58.5624,57.8943,58.0984,1985500.0],["2017-05-30",57.95,58.182,57.4025,57.7737,2884400.0],["2017-05-31",58.0706,58.182,57.6252,57.7922,3789800.0],["2017-06-01",57.95,58.1263,57.5231,58.1263,3112500.0],["2017-06-02",58.2562,58.7387,57.8943,57.9964,4110100.0],["2017-06-05",57.9221,58.2562,57.6716,58.1541,3364600.0],["2017-06-06",57.9964,58.5346,57.9871,58.4418,2420400.0],["2017-06-07",58.3954,58.8501,58.3212,58.7016,1904700.0],["2017-06-08",58.7016,58.915,57.9593,58.0706,3202000.0],["2017-06-09",57.9871,58.5532,57.8758,58.0799,2021700.0],["2017-06-12",58.0985,58.1912,56.8457,57.3932,4522600.0],["2017-06-13",57.37,57.9091,56.6264,57.5931,2007100.0],["2017-06-14",57.6395,58.1879,57.3607,57.844,1822100.0],["2017-06-15",57.4722,58.1322,57.3793,57.9928,1605500.0],["2017-06-16",58.3088,58.5598,57.8812,58.1415,2821300.0],["2017-06-19",58.4482,58.8293,58.3646,58.5876,1839500.0],["2017-06-20",58.913,59.3499,58.4203,58.5598,2077500.0],["2017-06-21",58.6806,59.0059,58.411,58.5598,2363000.0],["2017-06-22",58.5598,59.3406,58.3832,59.0338,2379300.0],["2017-06-23",59.0245,59.0431,58.0764,58.3553,5215500.0],["2017-06-26",58.4389,58.4854,57.8533,58.2995,1911700.0],["2017-06-27",58.2995,58.7457,58.2065,58.3367,2329900.0],["2017-06-28",58.5598,58.9873,58.1972,58.5133,1635200.0],["2017-06-29",58.6248,58.82,57.6767,58.095,1782100.0],["2017-06-30",58.0578,58.4947,57.9742,57.9835,1890200.0],["2017-07-03",58.0021,58.411,57.8812,58.253,744300.0],["2017-07-05",58.2902,58.4482,57.9463,58.1415,3000300.0],["2017-07-06",57.9556,58.095,57.3142,57.435,2319600.0],["2017-07-07",57.9091,58.3832,57.7418,58.1787,2289500.0],["2017-07-10",58.095,58.2902,57.8905,58.0671,1596800.0],["2017-07-11",58.0114,58.095,57.5931,57.8255,1220200.0],["2017-07-12",58.0485,58.504,58.0113,58.1508,2016200.0],["2017-07-13",58.1508,58.6434,58.0857,58.6062,2976100.0],["2017-07-14",58.6992,59.0524,58.4668,58.8851,2131400.0],["2017-07-17",58.978,59.0338,58.5876,58.6248,1695800.0],["2017-07-18",58.5598,58.5598,57.8719,58.0578,1808400.0],["2017-07-19",58.2902,58.3646,57.8998,58.0207,1850600.0],["2017-07-20",58.1508,58.504,58.1136,58.3274,1394600.0],["2017-07-21",58.3274,58.9502,57.9928,58.7085,2097200.0],["2017-07-24",58.7457,58.9874,58.6063,58.8293,1811900.0],["2017-07-25",58.5412,58.5876,56.8123,56.961,6067900.0],["2017-07-26",56.5892,57.8161,56.5148,57.686,3153600.0],["2017-07-27",57.686,57.8161,57.3514,57.6395,2090500.0],["2017-07-28",57.7697,58.2344,57.686,57.8255,1540600.0],["2017-07-31",58.0485,58.4017,57.9277,58.1136,2130400.0],["2017-08-01",58.188,58.2716,57.5559,57.8812,1751000.0],["2017-08-02",57.6674,57.8254,57.0539,57.2027,1831100.0],["2017-08-03",56.9145,58.0671,56.8866,57.8905,1768800.0],["2017-08-04",57.9742,58.4203,57.5001,57.7418,1277500.0],["2017-08-07",57.7418,57.9463,56.9331,57.4722,4208300.0],["2017-08-08",56.2267,56.7007,55.3064,55.7712,4663700.0],["2017-08-09",55.7247,56.5799,55.5481,56.5241,4017300.0],["2017-08-10",56.5799,57.0446,55.5016,55.5295,2690700.0],["2017-08-11",55.8177,55.9757,55.4366,55.5202,2285200.0],["2017-08-14",55.9478,56.5427,55.8084,56.4591,2475400.0],["2017-08-15",56.5706,57.3328,56.2917,56.7286,2220800.0],["2017-08-16",56.9517,57.2027,56.7751,57.1655,1388900.0],["2017-08-17",57.0911,57.6024,56.5892,56.6078,1765700.0],["2017-08-18",56.4312,56.7751,56.1802,56.4683,1513100.0],["2017-08-21",56.5334,57.1376,56.3754,57.0261,1806300.0],["2017-08-22",56.9424,57.4536,56.7937,57.2584,3459300.0],["2017-08-23",57.1097,57.2584,56.9145,57.0354,1597900.0],["2017-08-24",57.2677,57.2677,56.8402,57.0632,2099000.0],["2017-08-25",57.3793,57.6024,56.9238,57.0075,1965900.0],["2017-08-28",57.1934,57.4815,57.0539,57.2027,2102100.0],["2017-08-29",57.0354,57.3235,56.7751,57.1655,1331300.0],["2017-08-30",57.1841,57.8069,57.1655,57.5745,2101800.0],["2017-08-31",57.779,58.3925,57.5187,58.2809,2934200.0],["2017-09-01",58.3274,58.5319,58.0299,58.4389,1407500.0],["2017-09-05",58.2809,58.7921,58.2251,58.7178,2859900.0],["2017-09-06",59.071,59.1175,58.6155,58.9223,3216100.0],["2017-09-07",59.0989,60.5304,58.7736,60.2794,2558500.0],["2017-09-08",60.2794,60.4932,60.0656,60.14,2608200.0],["2017-09-11",60.7255,60.7813,59.9726,60.6791,1842400.0],["2017-09-12",60.6512,60.8836,60.5861,60.7906,1832000.0],["2017-09-13",60.7162,61.1903,60.6233,60.6791,1517200.0],["2017-09-14",60.5118,60.6698,60.205,60.6512,2584700.0],["2017-09-15",60.7999,61.0137,60.298,60.6047,2115400.0],["2017-09-18",60.707,60.8092,60.0842,60.6047,1584900.0],["2017-09-19",60.772,60.7999,59.9819,60.2143,2005800.0],["2017-09-20",60.1585,60.4932,59.4986,59.9355,2634700.0],["2017-09-21",59.954,60.2887,59.6752,59.7124,1232200.0],["2017-09-22",59.7681,60.0005,59.4335,59.638,1538400.0],["2017-09-25",59.6566,59.7496,59.0338,59.1825,2214300.0],["2017-09-26",59.2197,59.6194,58.8293,58.8665,1580000.0],["2017-09-27",58.9223,59.1918,58.5784,58.755,1959700.0],["2017-09-28",58.9037,59.2383,58.3646,58.8572,1689700.0],["2017-09-29",58.8944,59.2848,58.4575,59.2662,1981400.0],["2017-10-02",59.3406,59.8518,59.2011,59.2569,1838500.0],["2017-10-03",59.2569,59.5822,58.9316,59.1082,1809500.0],["2017-10-04",59.1918,59.4986,59.0059,59.0896,1954400.0],["2017-10-05",58.9502,59.48,58.82,59.2569,2345500.0],["2017-10-06",59.2569,59.4521,59.0989,59.2569,2543600.0],["2017-10-09",59.3127,59.3684,59.0338,59.2383,1257600.0],["2017-10-10",59.2569,59.5172,58.9688,59.48,2014600.0],["2017-10-11",59.3963,59.7495,59.2941,59.7495,1612000.0],["2017-10-12",59.7124,60.363,59.6659,60.3352,1837900.0],["2017-10-13",60.3537,60.9114,60.1585,60.8278,2401600.0],["2017-10-16",60.9672,61.1624,60.7534,61.0788,2453400.0],["2017-10-17",61.023,61.4506,60.8185,61.1717,2251600.0],["2017-10-18",61.2647,61.2647,60.6512,60.9393,1723200.0],["2017-10-19",60.8836,61.0602,60.5675,60.9579,1572000.0],["2017-10-20",61.0044,61.339,60.6419,61.2926,1690100.0],["2017-10-23",61.5342,61.6737,60.6698,60.6791,1782100.0],["2017-10-24",60.7256,61.0974,60.2701,60.4002,1780700.0],["2017-10-25",60.2422,60.4095,59.7496,59.8425,1964400.0],["2017-10-26",60.0377,60.0377,59.1082,59.2476,3112800.0],["2017-10-27",59.2662,59.8332,59.0431,59.5358,2911700.0],["2017-10-30",59.5358,59.5358,58.5876,58.7828,3912200.0],["2017-10-31",58.9409,59.6194,58.7922,59.322,3798400.0],["2017-11-01",59.6752,60.4932,59.5079,59.9633,3066000.0],["2017-11-02",59.7681,63.0679,59.7681,62.566,5185600.0],["2017-11-03",62.9936,63.951,62.6869,63.8488,4320700.0],["2017-11-06",64.0625,65.5126,63.9975,64.7969,3884100.0],["2017-11-07",64.8154,65.3081,63.3468,63.6256,5010100.0],["2017-11-08",63.3045,64.8126,63.081,64.7102,3933500.0],["2017-11-09",64.3844,64.7009,64.1982,64.5147,2406600.0],["2017-11-10",64.1889,64.4589,63.8445,64.3565,1905700.0],["2017-11-13",64.2447,64.5147,63.8258,64.1237,2747300.0],["2017-11-14",64.0306,65.1198,63.8351,65.0733,2372000.0],["2017-11-15",64.8778,65.4736,64.5613,64.8126,2075500.0],["2017-11-16",65.1384,65.6225,64.8964,65.548,2055500.0],["2017-11-17",65.3898,66.209,65.3898,65.9018,2355100.0],["2017-11-20",65.9111,66.2276,65.6225,66.0508,2268300.0],["2017-11-21",66.1252,67.1586,66.0694,66.4325,2725400.0],["2017-11-22",66.4045,66.87,66.0508,66.1625,1437200.0],["2017-11-24",66.2556,66.4883,66.0322,66.3673,1200300.0],["2017-11-27",66.5535,66.8421,66.3021,66.6001,1997500.0],["2017-11-28",66.6466,66.6838,66.3394,66.4604,2610400.0],["2017-11-29",67.019,67.1214,66.358,66.6652,1618400.0],["2017-11-30",66.8793,67.6893,66.8793,67.2983,2602100.0],["2017-12-01",67.2331,67.3541,66.358,67.3076,1932200.0],["2017-12-04",67.4379,67.7637,66.0973,66.1159,3581400.0],["2017-12-05",65.9297,66.8141,65.7249,65.9577,2261500.0],["2017-12-06",65.7249,66.1997,65.6132,66.0694,1507400.0],["2017-12-07",66.0694,66.8793,65.8739,66.6931,2694400.0],["2017-12-08",66.9259,67.0097,66.3766,66.9165,1640000.0],["2017-12-11",66.8793,67.0003,66.5814,66.8141,1172500.0],["2017-12-12",66.8142,67.6427,66.6931,67.2424,1939900.0],["2017-12-13",67.1586,67.9499,67.0841,67.382,1595100.0],["2017-12-14",67.261,67.4565,66.628,66.8049,1364500.0],["2017-12-15",67.2238,67.2796,66.5814,66.991,2843200.0],["2017-12-18",66.9911,67.8848,66.9445,67.6148,1657800.0],["2017-12-19",67.7916,68.4992,67.7079,67.773,1946300.0],["2017-12-20",67.6613,68.1082,67.1865,67.6892,1806300.0],["2017-12-21",67.9592,68.2478,67.2796,67.289,1163500.0],["2017-12-22",67.2796,67.3727,66.8328,67.019,1345700.0],["2017-12-26",67.4007,67.5403,66.9352,67.3448,791900.0],["2017-12-27",67.5775,67.6706,67.261,67.4472,1159800.0],["2017-12-28",67.4844,67.5868,67.1586,67.3913,710500.0],["2017-12-29",67.5403,67.7358,67.0655,67.0655,1704100.0],["2018-01-02",67.531,67.5775,66.5349,66.8141,2135600.0],["2018-01-03",66.8141,67.1958,66.4138,67.1213,2328200.0],["2018-01-04",67.7265,67.8754,67.2703,67.5217,2534000.0],["2018-01-05",67.801,68.8157,67.5589,68.2944,2166100.0],["2018-01-08",68.3595,69.2812,68.1082,69.1136,3631400.0],["2018-01-09",69.5418,70.2586,69.3277,69.9235,2721800.0],["2018-01-10",69.4301,69.6349,68.2199,68.8064,2257200.0],["2018-01-11",68.9367,69.5232,68.6295,69.4394,1629300.0],["2018-01-12",69.7373,70.4635,69.607,70.1842,1915700.0],["2018-01-16",70.8079,71.1244,70.0166,70.3238,2599100.0],["2018-01-17",70.5752,71.7109,70.1842,71.4689,2769600.0],["2018-01-18",71.4745,71.4745,70.7285,71.1761,2589000.0],["2018-01-19",71.5118,71.7169,71.0735,71.4465,4829600.0],["2018-01-22",71.4931,72.3417,71.4465,72.2484,4195100.0],["2018-01-23",72.0806,73.0317,71.7729,72.351,2264100.0],["2018-01-24",72.8825,73.2089,72.3603,73.041,2585300.0],["2018-01-25",73.1716,74.0201,73.0597,73.8989,2327300.0],["2018-01-26",74.1227,74.7195,74.0201,74.6822,2532800.0],["2018-01-29",74.4211,74.5517,73.7684,73.8337,2662400.0],["2018-01-30",73.1436,73.3767,72.6494,73.0597,3808700.0],["2018-01-31",73.1902,73.4513,71.3719,71.5491,4136400.0],["2018-02-01",71.6517,72.9851,71.5118,72.5655,2981800.0],["2018-02-02",72.2951,72.8452,71.5491,71.5957,2595200.0],["2018-02-05",71.4652,71.7263,68.2388,68.8449,2962000.0],["2018-02-06",67.8285,69.5256,67.2597,68.3227,4924300.0],["2018-02-07",67.7912,69.9359,67.7819,68.8729,4534900.0],["2018-02-08",68.9661,69.5256,66.6722,66.6816,2730000.0],["2018-02-09",67.3529,67.959,65.46,67.4648,3296500.0],["2018-02-12",68.015,69.0407,67.6979,68.2481,3828000.0],["2018-02-13",68.1735,68.8076,68.0337,68.2948,2416200.0],["2018-02-14",67.8751,69.5349,67.8658,69.4324,2947800.0],["2018-02-15",73.9082,75.9038,70.6352,73.1996,6022200.0],["2018-02-16",72.8732,74.6729,72.8732,74.3465,3921100.0],["2018-02-20",73.8616,75.969,73.7311,74.9246,3646700.0],["2018-02-21",74.9433,76.2581,74.8873,75.0645,3403100.0],["2018-02-22",75.5588,76.1649,75.0739,75.307,2417700.0],["2018-02-23",75.6893,77.3305,75.5308,77.1999,2697200.0],["2018-02-26",77.8247,77.8247,77.1999,77.6755,2211700.0],["2018-02-27",77.4051,77.7408,76.0996,76.1556,2240900.0],["2018-02-28",76.3513,76.9108,75.3816,75.4002,1968200.0],["2018-03-01",75.4002,76.0623,74.4398,75.0086,3010300.0],["2018-03-02",74.533,75.997,74.4677,75.7919,2027200.0],["2018-03-05",75.5401,76.9948,75.251,76.3607,2148500.0],["2018-03-06",76.4633,76.5938,75.4655,76.0063,2102700.0],["2018-03-07",75.5121,76.4259,75.5028,76.2394,2878600.0],["2018-03-08",76.4633,77.2559,76.398,76.9668,2458100.0],["2018-03-09",77.4517,79.3073,77.3771,78.8131,3028700.0],["2018-03-12",79.1581,79.2141,78.4121,78.7105,2316300.0],["2018-03-13",79.1674,79.7642,78.6359,78.8784,1911500.0],["2018-03-14",79.3819,79.7083,78.4121,78.6546,1794700.0],["2018-03-15",78.6266,79.587,78.2909,78.9716,1659200.0],["2018-03-16",79.2793,79.6523,78.869,78.8877,3151600.0],["2018-03-19",78.1604,78.6266,76.7989,77.5356,2417800.0],["2018-03-20",77.6941,79.0649,77.6568,78.9436,2653400.0],["2018-03-21",79.1395,79.9414,78.3935,78.4215,3305400.0],["2018-03-22",77.7221,78.4494,76.2768,76.5192,3224400.0],["2018-03-23",76.6124,77.2092,74.8967,75.1578,2608000.0],["2018-03-26",76.3514,78.207,76.025,78.0764,3089900.0],["2018-03-27",78.4028,78.7478,75.7266,76.3327,2689900.0],["2018-03-28",76.5472,76.9761,74.8594,75.5308,2634500.0],["2018-03-29",75.9877,77.8713,75.6147,77.8713,4122900.0],["2018-04-02",77.5542,77.6661,75.2324,75.7266,2566000.0],["2018-04-03",76.2581,77.5636,75.8944,77.2745,2216500.0],["2018-04-04",76.0716,77.4517,75.279,77.2558,3093300.0],["2018-04-05",77.6662,78.6359,77.2559,77.8806,2522000.0],["2018-04-06",77.1626,77.5076,74.6542,75.5028,2752300.0],["2018-04-09",76.2861,77.3864,76.053,76.342,2456700.0],["2018-04-10",77.3491,77.834,76.7243,77.4797,2335000.0],["2018-04-11",76.9948,77.8713,76.9855,77.461,2239700.0],["2018-04-12",77.9273,78.6826,77.7687,78.2909,1369500.0],["2018-04-13",78.5613,78.7292,77.6009,77.9272,1162600.0],["2018-04-16",78.7851,79.1208,78.1977,78.7012,1663000.0],["2018-04-17",79.242,80.1372,79.0928,79.8854,1901000.0],["2018-04-18",79.9134,80.5475,79.4472,80.1652,2151300.0],["2018-04-19",79.7692,80.2081,79.2089,79.7599,2176100.0],["2018-04-20",79.7412,80.2455,79.5078,79.7972,1815200.0],["2018-04-23",79.928,80.0867,79.3864,79.6572,1396200.0],["2018-04-24",80.1521,80.2175,77.9576,78.77,2108700.0],["2018-04-25",78.5552,78.9755,77.9202,78.9755,2105600.0],["2018-04-26",79.4517,79.6198,78.7794,79.1249,2154600.0],["2018-04-27",79.1716,79.5731,78.8074,79.2276,1119200.0],["2018-04-30",79.2743,79.377,77.8548,77.9576,3364500.0],["2018-05-01",77.9389,78.4805,77.4066,77.8829,3215600.0],["2018-05-02",72.5319,75.128,71.9062,74.6144,7496500.0],["2018-05-03",74.5024,75.5389,73.251,75.0627,4833600.0],["2018-05-04",74.7265,76.4167,74.3529,76.1646,2882000.0],["2018-05-07",76.3327,77.005,75.8471,76.7156,2021800.0],["2018-05-08",76.4261,77.0331,75.7444,76.5755,2534400.0],["2018-05-09",76.6689,77.0984,75.8097,76.8837,3009300.0],["2018-05-10",77.8082,78.7887,77.3506,77.9389,1977600.0],["2018-05-11",78.0883,78.8821,78.051,78.8634,2210400.0],["2018-05-14",78.9475,79.5358,77.8549,78.4992,2484500.0],["2018-05-15",78.0043,78.1817,77.3039,77.528,2203100.0],["2018-05-16",77.0891,77.6681,76.5755,77.3693,3221300.0],["2018-05-17",77.5093,77.6027,76.6502,77.4626,1844900.0],["2018-05-18",77.2385,79.0595,77.2385,78.8167,2149500.0],["2018-05-21",79.265,79.7879,78.8167,79.7319,1641300.0],["2018-05-22",79.7412,79.9747,78.6393,78.798,1658900.0],["2018-05-23",78.7233,79.377,78.2004,79.2649,1739300.0],["2018-05-24",79.4704,79.9,78.6019,79.1435,1244900.0],["2018-05-25",79.2556,79.4237,78.0229,78.135,1964000.0],["2018-05-29",77.4907,77.9015,76.949,77.6494,1822100.0],["2018-05-30",78.2471,79.6478,78.2471,78.8634,1893200.0],["2018-05-31",78.6953,79.0502,78.079,78.163,2693700.0],["2018-06-01",78.742,79.7786,78.742,79.7692,1422300.0],["2018-06-04",79.984,80.0961,79.349,79.7412,1546400.0],["2018-06-05",79.872,80.0868,78.8728,79.1529,2152100.0],["2018-06-06",79.2463,79.9373,78.9568,79.8159,1917800.0],["2018-06-07",80.1147,80.2922,79.4144,79.9933,1758500.0],["2018-06-08",80.0214,81.6089,79.7972,81.0393,2285100.0],["2018-06-11",81.2074,82.328,80.9926,81.3008,2091900.0],["2018-06-12",81.2727,81.749,80.8805,81.3848,2236000.0],["2018-06-13",81.665,82.1319,81.4128,81.5809,2386200.0],["2018-06-14",81.6556,82.412,81.4875,82.3186,2627800.0],["2018-06-15",81.7116,83.3459,81.7116,83.2992,4208500.0],["2018-06-18",82.6455,83.2805,82.4961,83.047,3538900.0],["2018-06-19",82.2253,82.5801,80.8992,81.4782,2742800.0],["2018-06-20",81.5062,81.777,80.8712,81.2447,3331800.0],["2018-06-21",81.0486,81.9918,80.9646,81.2634,2462300.0],["2018-06-22",81.6089,81.7677,80.1428,80.1428,9403200.0],["2018-06-25",80.3109,80.6377,78.3684,79.0968,3069500.0],["2018-06-26",79.1996,79.5545,78.4152,78.4525,3358900.0],["2018-06-27",78.7513,79.6105,77.8455,77.8455,2288100.0],["2018-06-28",77.8455,79.6385,77.8268,79.2183,2199500.0],["2018-06-29",79.8253,80.6938,79.5078,79.5545,3618500.0],["2018-07-02",79.1716,80.0027,78.6299,79.984,1759000.0],["2018-07-03",80.1521,81.2074,79.8626,80.3762,1283500.0],["2018-07-05",80.9832,81.0486,79.9747,80.4509,2474600.0],["2018-07-06",80.8432,81.3381,80.4042,81.114,2073600.0],["2018-07-09",81.1513,81.9077,80.8899,81.7023,1836800.0],["2018-07-10",81.2634,81.5622,80.3949,80.5163,2894800.0],["2018-07-11",80.3669,80.4603,78.9008,78.9101,2960500.0],["2018-07-12",79.2743,80.04,78.9848,79.8159,3629000.0],["2018-07-13",79.8346,80.5817,79.6758,80.4416,1948300.0],["2018-07-16",80.6003,80.6003,78.9101,78.9848,2473300.0],["2018-07-17",78.7513,80.3762,78.7513,80.0961,2269600.0],["2018-07-18",79.9747,80.3856,79.6665,80.2642,1699800.0],["2018-07-19",79.8489,80.0734,79.2878,79.8863,1405800.0],["2018-07-20",79.6806,80.3446,79.5123,79.7648,1977600.0],["2018-07-23",79.6245,79.6432,78.3713,78.5209,3026900.0],["2018-07-24",79.0446,79.4842,77.913,78.0907,2952500.0],["2018-07-25",77.8569,80.223,77.8569,80.0921,2496200.0],["2018-07-26",80.2324,80.569,79.6338,79.9986,2717400.0],["2018-07-27",80.0827,80.1015,78.9324,79.6806,2998200.0],["2018-07-30",79.7087,79.8677,78.7547,79.0166,2174900.0],["2018-07-31",79.3252,81.1302,79.3252,80.8777,3692500.0],["2018-08-01",80.4755,81.523,80.4007,80.4475,2775900.0],["2018-08-02",80.223,85.8531,79.4936,85.507,4942800.0],["2018-08-03",85.507,86.0307,83.4776,85.6941,4377700.0],["2018-08-06",85.9746,86.835,85.3012,86.5825,2644900.0],["2018-08-07",86.9192,87.0034,86.012,86.4983,2051900.0],["2018-08-08",86.5077,87.5084,86.2739,87.1904,1918000.0],["2018-08-09",87.3213,87.6019,86.0681,86.4142,2347000.0],["2018-08-10",86.2084,86.7041,85.5538,85.7595,1684600.0],["2018-08-13",85.7689,86.461,85.2545,85.348,1439300.0],["2018-08-14",85.7034,85.9466,85.2077,85.4509,2385100.0],["2018-08-15",85.1703,85.3667,84.5531,84.9646,2017300.0],["2018-08-16",85.3948,86.1243,84.9926,85.6099,2462400.0],["2018-08-17",85.5164,85.8437,84.7963,85.5444,2712500.0],["2018-08-20",85.666,86.5918,85.666,86.1897,1175900.0],["2018-08-21",86.5451,86.9472,85.9185,86.1242,1220400.0],["2018-08-22",83.7581,84.5531,83.3747,83.861,2831000.0],["2018-08-23",83.9826,84.3567,83.4682,83.861,1899800.0],["2018-08-24",84.0013,84.3567,83.5243,83.7955,1655600.0],["2018-08-27",84.0948,84.1977,83.5057,83.5898,1536900.0],["2018-08-28",83.7114,83.7769,82.9165,83.7488,2129900.0],["2018-08-29",83.7114,84.2632,83.2625,84.0107,1667100.0],["2018-08-30",83.9545,84.6466,83.5243,83.992,1443000.0],["2018-08-31",83.9452,84.8898,83.8704,84.7308,2018400.0],["2018-09-04",84.9272,85.3013,83.8797,84.1416,1939000.0],["2018-09-05",83.9546,83.9546,83.0942,83.2906,2167200.0],["2018-09-06",83.5244,84.1416,83.197,83.9265,1883500.0],["2018-09-07",83.5618,83.8517,83.1596,83.6366,1987000.0],["2018-09-10",84.0107,84.2258,82.851,83.1128,1289600.0],["2018-09-11",82.8229,83.1222,82.2337,82.5237,2094600.0],["2018-09-12",82.7201,83.2531,82.2992,83.038,1631100.0],["2018-09-13",83.4402,84.0668,83.0848,83.8891,2277900.0],["2018-09-14",83.8984,83.9078,83.0942,83.2438,2607900.0],["2018-09-17",83.2906,83.4963,82.3273,82.5798,1667200.0],["2018-09-18",82.4582,83.6927,82.4395,83.4028,1722300.0],["2018-09-19",83.3654,83.8797,83.038,83.3092,2273400.0],["2018-09-20",83.9078,84.6373,83.5337,84.2258,3428300.0],["2018-09-21",84.1977,85.0394,83.9732,84.0107,3448400.0],["2018-09-24",83.7581,84.1416,83.2251,83.8423,1526200.0],["2018-09-25",84.4222,84.9833,84.2912,84.4128,1800500.0],["2018-09-26",84.5905,85.4135,84.4128,84.5063,2336200.0],["2018-09-27",84.7214,85.5725,84.7214,85.2919,1411300.0],["2018-09-28",85.1797,85.8437,84.8898,85.6286,1710900.0],["2018-10-01",86.0681,86.1056,85.3013,85.7221,1891200.0],["2018-10-02",85.6286,86.1243,85.2919,85.8811,2170100.0],["2018-10-03",86.3393,88.2004,86.2271,87.471,3142100.0],["2018-10-04",87.2371,87.4429,84.7027,85.1703,2433800.0],["2018-10-05",85.3012,86.9192,85.3012,85.9933,1723500.0],["2018-10-08",85.7034,86.5077,84.8524,85.5444,1589200.0],["2018-10-09",85.32,87.0034,85.1329,86.5545,1987900.0],["2018-10-10",86.7602,86.807,83.7301,83.8236,2140900.0],["2018-10-11",84.02,84.3193,80.8029,81.364,3134500.0],["2018-10-12",82.4395,83.4869,81.9158,83.1409,2436700.0],["2018-10-15",84.4408,85.0862,83.5804,84.2445,2550900.0],["2018-10-16",84.9646,86.0027,84.4409,85.8624,2337600.0],["2018-10-17",85.8437,86.9566,85.5912,86.7789,2127100.0],["2018-10-18",86.489,86.9192,85.3013,85.8811,1663700.0],["2018-10-19",85.7782,86.6761,85.3293,85.5444,1735400.0],["2018-10-22",85.7876,86.9098,85.2545,86.7883,2750200.0],["2018-10-23",85.3855,86.3955,84.0855,85.5444,2941800.0],["2018-10-24",85.4602,86.4235,82.8697,83.0193,2909600.0],["2018-10-25",83.197,85.2171,82.2992,84.6092,1745300.0],["2018-10-26",83.7114,84.2258,82.0654,83.0941,2284700.0],["2018-10-29",83.9826,85.3574,82.7107,83.8423,1965600.0],["2018-10-30",83.4683,85.1516,83.2719,84.338,2446800.0],["2018-10-31",85.2825,85.5631,84.2351,84.3099,4295600.0],["2018-11-01",87.6954,90.314,86.0027,88.1443,4277000.0],["2018-11-02",88.2472,89.1263,85.7034,86.7602,2685300.0],["2018-11-05",86.9753,87.2278,84.6373,86.7135,3133100.0],["2018-11-06",86.7789,86.9753,85.8343,86.7508,2478900.0],["2018-11-07",87.4336,89.2759,87.4336,89.0234,2613700.0],["2018-11-08",88.7148,89.6874,88.3968,88.7522,1760900.0],["2018-11-09",88.5371,89.3227,88.1443,89.0983,2137700.0],["2018-11-12",89.0141,89.3788,88.0414,88.3127,2375400.0],["2018-11-13",88.8083,89.3975,87.5458,88.0695,1804700.0],["2018-11-14",88.5745,88.8364,85.7221,86.489,2244100.0],["2018-11-15",86.2178,86.2178,84.4689,85.6847,3887900.0],["2018-11-16",85.2919,86.6573,85.2358,86.2926,1883000.0],["2018-11-19",86.4199,86.8133,83.6385,84.3784,2195800.0],["2018-11-20",83.676,84.369,82.4867,82.7957,2606200.0],["2018-11-21",83.1235,83.6666,82.7208,83.0486,2271100.0],["2018-11-23",82.6271,84.5095,82.3181,83.573,836300.0],["2018-11-26",84.0974,84.5376,83.189,83.8352,1908100.0],["2018-11-27",83.3389,84.5563,83.1984,84.472,1879300.0],["2018-11-28",84.9403,87.0661,84.5938,86.9069,3411200.0],["2018-11-29",86.5792,87.422,86.1203,86.8788,1457300.0],["2018-11-30",86.8788,88.1899,86.5885,87.909,3143500.0],["2018-12-03",88.6301,88.6582,87.1317,87.6281,1969000.0],["2018-12-04",87.422,88.4896,84.7623,84.8185,2557700.0],["2018-12-06",83.8727,84.753,81.9435,84.6687,3006400.0],["2018-12-07",84.6968,84.8279,81.9529,82.496,1768900.0],["2018-12-10",82.5897,83.6948,81.7562,83.2733,1930100.0],["2018-12-11",84.2004,84.7998,83.3295,84.0974,1684400.0],["2018-12-12",84.9216,86.2046,84.9029,84.9684,1630100.0],["2018-12-13",85.4741,86.1577,84.7998,85.1651,1908500.0],["2018-12-14",84.3597,84.369,82.3368,82.8332,2350900.0],["2018-12-17",82.0278,82.0465,78.8624,79.5461,3374200.0],["2018-12-18",80.4358,80.5388,78.3474,79.5929,2972100.0],["2018-12-19",80.108,80.8853,77.4389,78.1413,2922800.0],["2018-12-20",77.8604,78.3942,76.2871,77.1861,2850600.0],["2018-12-21",77.0175,78.4878,76.3713,76.4931,4091700.0],["2018-12-24",75.772,75.772,73.8896,74.2455,1551400.0],["2018-12-26",74.5545,77.6731,74.1144,77.6543,1869700.0],["2018-12-27",76.6336,78.9748,76.0248,78.9748,2244700.0],["2018-12-28",79.443,80.1548,78.2443,79.1246,1797300.0],["2018-12-31",79.8551,80.1548,79.2277,80.108,1485200.0],["2019-01-02",79.1434,79.6772,78.4316,79.1153,2665600.0],["2019-01-03",78.7313,78.8905,76.2028,76.3807,2390900.0],["2019-01-04",77.6731,79.4805,77.2704,79.3775,3383500.0],["2019-01-07",79.4431,81.0726,79.4431,79.8551,2360800.0],["2019-01-08",80.5106,81.0538,79.6678,81.0444,2250300.0],["2019-01-09",81.0445,81.7094,80.5668,80.7541,3158400.0],["2019-01-10",80.4919,80.7448,79.7334,80.4451,1837500.0],["2019-01-11",80.0611,80.623,79.8364,80.5949,1393900.0],["2019-01-14",79.9207,80.2578,79.0497,79.134,1592700.0],["2019-01-15",79.1527,80.1922,78.7688,79.4243,2277900.0],["2019-01-16",79.3775,79.5835,77.8604,77.9259,3880600.0],["2019-01-17",77.5731,79.3559,77.1884,79.0557,2711400.0],["2019-01-18",79.4029,79.9002,78.427,79.3747,3059000.0],["2019-01-22",78.8587,79.4123,78.305,78.9056,2782900.0],["2019-01-23",78.8961,79.5436,78.0986,78.5302,2073800.0],["2019-01-24",78.5302,78.7554,77.6951,78.5021,2883600.0],["2019-01-25",79.112,79.919,78.9806,79.4686,4021400.0],["2019-01-28",78.7461,78.7836,77.8452,78.4927,2471800.0],["2019-01-29",78.4927,79.3841,77.9391,79.2058,1842100.0],["2019-01-30",79.1495,80.5383,79.1495,79.8439,2097300.0],["2019-01-31",79.8158,80.9793,79.4217,80.848,2620000.0],["2019-02-01",81.2139,81.9927,80.5852,81.7675,2111900.0],["2019-02-04",81.8708,81.9927,81.2702,81.608,1977000.0],["2019-02-05",81.9458,82.6214,81.4673,81.9833,3263200.0],["2019-02-06",81.7018,82.2367,81.2702,82.1804,1968900.0],["2019-02-07",81.8707,81.8801,80.4069,80.8948,1594400.0],["2019-02-08",80.4538,81.4766,80.1254,81.4766,2082700.0],["2019-02-11",81.5517,81.8238,80.5664,80.9511,3361100.0],["2019-02-12",81.5611,82.1898,81.2983,82.1147,2626400.0],["2019-02-13",82.1616,83.3908,82.1616,82.8091,3698700.0],["2019-02-14",83.5222,87.8011,83.1844,87.5102,5438200.0],["2019-02-15",88.1295,89.659,87.1912,89.4901,3308200.0],["2019-02-19",88.9083,89.415,88.73,89.0585,2251400.0],["2019-02-20",89.0585,89.2086,87.8949,88.5705,2165700.0],["2019-02-21",88.4579,88.4579,87.3882,87.7073,1903700.0],["2019-02-22",87.9794,88.8239,87.9794,88.777,1851900.0],["2019-02-25",89.1429,89.3118,88.4298,88.5705,1295500.0],["2019-02-26",88.2233,88.6737,87.5852,87.726,1829400.0],["2019-02-27",87.5853,88.3547,87.407,88.0169,1535100.0],["2019-02-28",88.1671,88.8333,88.0544,88.4204,2253400.0],["2019-03-01",89.1335,90.222,88.6831,89.8467,2069300.0],["2019-03-04",91.6296,91.9111,89.3963,89.9593,2749600.0],["2019-03-05",90.1845,90.2502,89.462,89.8748,2541000.0],["2019-03-06",89.9874,89.9874,87.848,88.3641,2113000.0],["2019-03-07",88.1014,88.4767,86.5625,86.844,4092500.0],["2019-03-08",86.5719,86.7501,85.5866,86.7126,2412800.0],["2019-03-11",86.9378,88.9271,86.844,88.8896,2902100.0],["2019-03-12",89.1429,90.0437,88.9177,89.8467,2433700.0],["2019-03-13",90.1939,91.4231,89.9499,90.9539,2665100.0],["2019-03-14",90.6912,90.8789,90.2033,90.2689,1751500.0],["2019-03-15",90.2971,91.2354,89.8467,90.9352,2904400.0],["2019-03-18",91.0196,91.8547,91.0102,91.7421,2144100.0],["2019-03-19",92.0424,93.0371,92.0424,92.6336,1903400.0],["2019-03-20",92.6617,93.1403,91.7797,92.4271,1592000.0],["2019-03-21",92.3802,93.7502,92.1738,93.4968,1658900.0],["2019-03-22",92.9057,93.206,91.8454,91.8923,1489200.0],["2019-03-25",91.4137,92.4834,91.2448,91.8923,1402400.0],["2019-03-26",92.4647,93.2341,92.277,92.7274,1795400.0],["2019-03-27",92.3708,93.1872,92.0612,92.4459,1487300.0],["2019-03-28",92.5491,93.4405,92.5116,93.2623,2278700.0],["2019-03-29",93.722,94.7167,93.5625,94.4633,2323000.0],["2019-04-01",96.0961,96.1524,95.0451,95.2797,2659700.0],["2019-04-02",95.4674,96.0679,95.3078,95.7489,1737900.0],["2019-04-03",96.021,96.34,95.3172,95.824,1737000.0],["2019-04-04",95.8896,96.0867,94.4352,95.6926,2475500.0],["2019-04-05",96.1899,96.9594,95.4111,95.824,1865700.0],["2019-04-08",95.9272,96.1805,95.4298,95.9272,1909500.0],["2019-04-09",95.3266,95.6644,94.9513,95.2047,1657100.0],["2019-04-10",95.4767,95.6926,94.9794,95.0826,1566700.0],["2019-04-11",95.3829,95.4674,94.5384,94.8293,1062700.0],["2019-04-12",95.2985,95.6457,94.6979,95.4017,1829000.0],["2019-04-15",95.58,95.7113,94.9325,95.017,1680400.0],["2019-04-16",95.6738,96.021,92.9432,93.0558,2014200.0],["2019-04-17",93.4356,93.9243,91.067,92.0915,2142500.0],["2019-04-18",92.6084,93.2851,91.2644,93.0784,3420400.0],["2019-04-22",92.787,94.1311,92.7118,94.1029,2058500.0],["2019-04-23",94.2345,96.0109,93.6141,95.8417,2716900.0],["2019-04-24",95.7665,96.0955,94.9582,95.024,2196400.0],["2019-04-25",94.7138,95.8793,93.9995,95.7101,1494200.0],["2019-04-26",96.0955,97.1764,95.0804,97.1388,2035400.0],["2019-04-29",96.5278,96.9696,94.8172,95.1744,3445100.0],["2019-04-30",95.1555,96.1142,94.5822,95.7195,2356400.0],["2019-05-01",95.9827,96.6218,94.93,95.6725,2095100.0],["2019-05-02",94.2439,96.9696,94.2439,96.9508,2003600.0],["2019-05-03",96.3774,97.7215,95.8699,97.5147,1965200.0],["2019-05-06",96.1143,97.3549,96.0485,97.12,1301000.0],["2019-05-07",96.4714,96.7346,94.5352,95.2777,1673400.0],["2019-05-08",95.0616,96.1237,95.0616,95.7383,1367600.0],["2019-05-09",95.1086,96.4056,94.9112,95.5597,1517100.0],["2019-05-10",95.4751,96.3398,94.0277,96.1424,1885800.0],["2019-05-13",94.4788,95.7195,94.2815,95.259,1754400.0],["2019-05-14",95.7665,96.1612,95.1274,95.1649,1711700.0],["2019-05-15",94.6856,96.274,94.601,95.7195,1459500.0],["2019-05-16",96.2458,97.5993,96.1519,96.744,1929800.0],["2019-05-17",95.5879,96.3774,95.2683,95.8417,2042100.0],["2019-05-20",95.5315,96.3116,95.1556,96.0767,1665000.0],["2019-05-21",96.5748,97.0918,96.1425,96.2271,1166700.0],["2019-05-22",96.2176,97.2233,95.7195,96.7534,1059200.0],["2019-05-23",96.603,96.8662,95.8323,96.7064,1726200.0],["2019-05-24",97.2797,98.135,96.1519,96.2458,1266700.0],["2019-05-28",96.4338,97.3455,95.306,95.8887,4303700.0],["2019-05-29",95.6349,95.8981,94.6198,95.071,1883100.0],["2019-05-30",95.2119,96.1988,95.1556,96.18,1281800.0],["2019-05-31",95.3905,96.1424,94.5164,94.977,1642100.0],["2019-06-03",95.4375,98.5674,95.4375,97.7027,3397100.0],["2019-06-04",98.7648,101.7255,98.558,101.6221,3712100.0],["2019-06-05",101.8101,102.7876,101.7913,101.9792,3224100.0],["2019-06-06",102.1484,103.7274,101.8758,102.3458,3123400.0],["2019-06-07",102.4962,104.235,102.4962,103.4455,1964800.0],["2019-06-10",103.6523,104.0752,102.5432,103.5959,2730000.0],["2019-06-11",103.859,104.9493,102.9473,103.5395,1706300.0],["2019-06-12",103.4737,104.9869,103.4737,104.7425,1907300.0],["2019-06-13",105.2595,105.5039,103.0131,103.4173,1790000.0],["2019-06-14",103.1259,104.7519,102.9285,104.1316,1790100.0],["2019-06-17",104.2914,104.564,103.4267,104.1504,1726700.0],["2019-06-18",104.4888,106.6694,104.0658,106.566,2572900.0],["2019-06-19",106.519,107.5716,106.237,107.4119,2026700.0],["2019-06-20",108.3988,109.4702,106.0302,106.1806,3083300.0],["2019-06-21",105.9832,107.0641,105.1749,106.096,3468800.0],["2019-06-24",106.5472,107.1769,105.7106,106.6506,1875700.0],["2019-06-25",107.0829,108.4834,106.8855,107.0171,1669200.0],["2019-06-26",107.1205,107.5341,104.9587,106.2558,1743100.0],["2019-06-27",106.3968,106.9419,105.814,105.9832,1348800.0],["2019-06-28",106.2934,106.7821,105.5321,106.6693,2414100.0],["2019-07-01",107.4589,107.5341,106.2934,106.7445,1470700.0],["2019-07-02",107.0923,107.8724,106.4062,107.7032,1568100.0],["2019-07-03",108.2672,108.4834,107.4025,108.4082,1052000.0],["2019-07-05",108.4082,108.6807,107.0641,107.3179,1762400.0],["2019-07-08",106.9513,107.4871,106.4908,107.2427,1267300.0],["2019-07-09",106.3592,107.863,105.9738,106.4532,2722000.0],["2019-07-10",106.8385,108.6713,106.378,107.6844,1763700.0],["2019-07-11",107.4495,107.6751,106.519,107.4777,1588000.0],["2019-07-12",107.722,108.051,105.673,106.5002,1473400.0],["2019-07-15",106.3592,106.9325,105.7483,106.7445,1255200.0],["2019-07-16",107.4025,108.1262,106.6505,106.6599,1214600.0],["2019-07-17",107.1487,108.051,106.7446,106.848,1930300.0],["2019-07-18",107.6329,108.433,107.3223,108.1883,1177700.0],["2019-07-19",108.8472,109.0825,107.3129,107.3882,1839000.0],["2019-07-22",108.3295,109.8355,107.5106,109.1296,3063400.0],["2019-07-23",108.8284,109.3178,107.7177,109.1296,1209600.0],["2019-07-24",109.0072,109.1295,107.3412,108.6589,1581200.0],["2019-07-25",108.6401,109.1672,107.7459,107.9153,1174500.0],["2019-07-26",108.3859,108.3859,107.7365,108.3483,1574100.0],["2019-07-29",108.3107,109.1672,107.68,108.7625,1541500.0],["2019-07-30",108.2448,109.0354,107.5953,108.9883,1380800.0],["2019-07-31",108.6872,109.5249,107.6424,108.1412,2099800.0],["2019-08-01",108.1506,110.1555,107.3223,108.9036,2101200.0],["2019-08-02",108.9036,110.1085,108.6401,109.5249,2227000.0],["2019-08-05",108.3107,108.7342,105.2986,105.9575,3488100.0],["2019-08-06",110.6826,114.6547,110.5791,114.0523,4042200.0],["2019-08-07",113.4688,114.2688,111.5956,113.7888,2659000.0],["2019-08-08",114.89,117.0361,114.3629,116.8196,2295000.0],["2019-08-09",116.829,118.4857,116.6408,117.7232,1658000.0],["2019-08-12",116.6879,117.1585,115.0877,116.6784,1291500.0],["2019-08-13",115.3418,118.1091,115.3418,117.3749,1784700.0],["2019-08-14",116.1513,117.1114,114.4382,114.6359,1875200.0],["2019-08-15",114.7206,116.8196,114.3912,116.4149,1650300.0],["2019-08-16",117.0173,118.2221,116.6879,118.0056,1209700.0],["2019-08-19",118.6174,119.8881,118.2692,119.3045,1137000.0],["2019-08-20",120.0481,120.867,118.5421,118.6457,1657100.0],["2019-08-21",119.3893,120.6035,118.7869,120.1423,1875000.0],["2019-08-22",120.3682,120.5847,118.1468,119.201,2397900.0],["2019-08-23",119.1445,120.0011,115.2289,115.8407,2321400.0],["2019-08-26",117.0079,118.8245,116.9514,118.7869,1267400.0],["2019-08-27",119.5493,119.9823,117.422,117.8832,2394900.0],["2019-08-28",117.422,118.8527,117.1491,118.3821,1110400.0],["2019-08-29",119.041,119.5022,117.8456,119.2387,1498800.0],["2019-08-30",119.6622,119.954,118.2786,118.9939,1601200.0],["2019-09-03",118.721,119.9634,118.5798,119.5775,1887400.0],["2019-09-04",120.1517,120.2835,119.1446,120.0952,1953900.0],["2019-09-05",121.14,121.4506,120.2081,120.547,1721400.0],["2019-09-06",120.7447,121.8742,120.3493,120.8859,1698200.0],["2019-09-09",122.4389,122.4389,118.4009,119.2198,2601600.0],["2019-09-10",118.4292,118.4292,114.4665,115.8031,3089400.0],["2019-09-11",115.7937,116.9796,112.9605,113.6099,3365700.0],["2019-09-12",114.1653,115.6431,113.9488,114.5418,2444800.0],["2019-09-13",114.5606,115.0218,113.177,113.9111,3116200.0],["2019-09-16",112.951,113.6476,112.4992,112.6122,2651000.0],["2019-09-17",113.0169,115.6336,113.0169,115.2289,2182300.0],["2019-09-18",115.5678,116.3114,114.8242,116.0007,1673800.0],["2019-09-19",116.1513,117.5161,116.076,116.9702,1424200.0],["2019-09-20",117.582,118.7304,117.3185,118.2409,2572300.0],["2019-09-23",117.9868,119.0222,116.9702,117.7327,1574800.0],["2019-09-24",118.1092,118.9469,117.2432,117.7044,1843800.0],["2019-09-25",117.3279,117.968,116.622,117.4503,1196000.0],["2019-09-26",117.5632,119.0975,117.5632,118.6551,1870800.0],["2019-09-27",119.3234,119.4646,116.1796,116.622,1664000.0],["2019-09-30",117.6668,117.9397,116.6032,117.2714,1859200.0],["2019-10-01",117.6479,118.7116,117.215,117.7703,1542300.0],["2019-10-02",116.829,117.8456,114.4288,115.1065,1743300.0],["2019-10-03",114.7865,117.4126,114.7395,116.9797,1590400.0],["2019-10-04",117.6197,119.7657,117.6197,119.5869,1468400.0],["2019-10-07",118.9092,119.5399,118.4009,118.6645,1007300.0],["2019-10-08",117.6668,119.3799,117.0173,118.015,1621200.0],["2019-10-09",118.5704,119.4363,117.8644,119.0033,1464200.0],["2019-10-10",118.3256,120.8858,118.2409,119.9258,1890600.0],["2019-10-11",120.6694,122.4483,120.5282,120.9235,2310900.0],["2019-10-14",121.0459,121.4224,118.8433,119.1539,1810100.0],["2019-10-15",119.8316,122.5519,119.7563,121.1494,2006500.0],["2019-10-16",120.8765,121.5542,120.0199,120.4152,1633200.0],["2019-10-17",121.2624,121.4412,120.4152,120.9235,1494700.0],["2019-10-18",120.8671,121.7707,120.1611,120.5941,2451400.0],["2019-10-21",120.8523,121.1068,118.6092,119.1747,1639300.0],["2019-10-22",119.6931,119.8816,115.4049,115.7442,2273800.0],["2019-10-23",115.4991,115.9232,114.076,114.7923,2831700.0],["2019-10-24",115.5557,116.8845,115.4708,115.8761,2195800.0],["2019-10-25",116.0834,117.5443,116.0269,117.205,1561000.0],["2019-10-28",117.2992,118.5904,117.0919,117.9307,1441800.0],["2019-10-29",118.4585,120.2963,118.4585,118.9014,1683700.0],["2019-10-30",119.3726,120.5507,118.7977,120.2586,2042500.0],["2019-10-31",120.1078,120.9277,119.8156,120.5601,1905300.0],["2019-11-01",121.3707,121.7476,118.0532,118.1286,2466200.0],["2019-11-04",118.8166,119.0051,117.1578,117.582,1918800.0],["2019-11-05",117.5819,117.7045,112.9167,113.3314,4492000.0],["2019-11-06",113.5576,114.7734,113.1335,114.4812,3509800.0],["2019-11-07",118.1852,118.7506,113.2278,114.0666,3945400.0],["2019-11-08",113.8687,114.7451,109.6181,111.079,3818900.0],["2019-11-11",110.5417,111.3523,109.5993,110.2967,2035200.0],["2019-11-12",109.9197,111.258,109.4202,110.4569,2131400.0],["2019-11-13",110.259,110.9659,109.2223,109.7501,2452600.0],["2019-11-14",109.4673,110.4098,108.3458,109.5616,1958500.0],["2019-11-15",110.0045,111.1355,109.5239,111.1355,3429200.0],["2019-11-18",110.8151,113.5576,110.8151,111.9649,3023100.0],["2019-11-19",112.1628,113.5953,111.7481,113.4068,2349500.0],["2019-11-20",113.4069,114.2645,111.9555,112.6812,2142900.0],["2019-11-21",112.9639,114.1043,112.5209,113.3032,1654500.0],["2019-11-22",113.4822,114.0948,112.323,112.9168,1627700.0],["2019-11-25",113.7932,114.9525,113.0958,113.6707,1774400.0],["2019-11-26",113.9534,114.9807,113.3314,114.8771,3688700.0],["2019-11-27",115.1127,115.8478,113.9817,114.632,1443300.0],["2019-11-29",114.3116,114.8111,113.1901,113.5859,1064400.0],["2019-12-02",113.9158,114.5095,111.9743,113.011,2050400.0],["2019-12-03",112.7565,113.8404,112.3984,113.5953,2115200.0],["2019-12-04",114.0477,114.9054,112.7471,112.8508,2566500.0],["2019-12-05",112.3418,113.3409,111.2109,113.1995,2771100.0],["2019-12-06",114.0383,114.9054,113.9535,114.7169,2387200.0],["2019-12-09",114.5001,114.9808,113.6896,114.2551,1570800.0],["2019-12-10",114.9808,115.9232,114.5943,115.7159,2047000.0],["2019-12-11",116.1117,116.5924,115.7441,116.451,1803000.0],["2019-12-12",116.5735,117.8081,116.2908,117.1767,2041800.0],["2019-12-13",116.8185,117.45,116.0646,117.2898,1130100.0],["2019-12-16",117.8082,119.2219,117.2144,119.1842,1391100.0],["2019-12-17",119.4292,120.0324,118.0343,119.7873,1994800.0],["2019-12-18",119.8344,120.2868,119.2784,119.6836,2754200.0],["2019-12-19",120.2868,121.4743,120.1172,121.333,2055700.0],["2019-12-20",121.9362,125.838,121.5592,125.0463,5320300.0],["2019-12-23",125.0746,125.4044,123.8305,124.7541,1632300.0],["2019-12-24",124.6033,125.4233,123.7362,125.2725,442500.0],["2019-12-26",125.5269,125.5269,124.707,125.3761,929400.0],["2019-12-27",125.7249,125.8003,124.7636,125.5835,1296100.0],["2019-12-30",125.8851,125.9699,124.2264,124.6034,942000.0],["2019-12-31",124.4148,124.952,123.887,124.7353,1128600.0],["2020-01-02",124.4525,126.5542,123.9153,126.4223,1576700.0],["2020-01-03",124.8578,127.148,124.6599,126.4411,1274000.0],["2020-01-06",126.083,126.3563,125.0746,125.4704,2334100.0],["2020-01-07",125.3478,127.0537,125.0368,125.8945,1224500.0],["2020-01-08",126.0641,127.4873,125.5741,125.6212,1766700.0],["2020-01-09",126.2998,128.524,126.2998,127.2894,2075400.0],["2020-01-10",127.5155,128.1753,127.016,127.77,1249000.0],["2020-01-13",128.2413,128.8821,127.6664,128.6559,1797600.0],["2020-01-14",128.5711,129.3816,127.7229,129.3722,1848800.0],["2020-01-15",129.5042,131.0027,129.4382,130.5691,1859600.0],["2020-01-16",130.9844,131.5696,130.2671,131.4186,1822800.0],["2020-01-17",131.7772,132.5134,131.0599,132.2869,1993200.0],["2020-01-21",131.3053,134.5143,131.1637,133.9574,4693300.0],["2020-01-22",134.7125,135.2788,133.2779,133.5516,1888900.0],["2020-01-23",133.3534,133.8065,129.7952,130.5691,2148500.0],["2020-01-24",131.7772,131.7772,128.5021,128.6531,2047000.0],["2020-01-27",126.8693,128.7759,126.5013,128.3228,1656400.0],["2020-01-28",128.4927,131.1165,127.8792,130.4936,2176500.0],["2020-01-29",131.1637,132.1075,130.6635,130.7296,1366500.0],["2020-01-30",129.9085,130.5597,128.4172,130.2766,1735400.0],["2020-01-31",129.8707,130.2199,126.4729,126.6711,2582300.0],["2020-02-03",127.1619,129.748,126.6617,127.9076,2377000.0],["2020-02-04",129.3799,131.6074,129.0118,131.1638,1839800.0],["2020-02-05",132.0981,132.419,129.8141,130.1444,1507600.0],["2020-02-06",130.2105,131.2865,129.1817,131.1638,2206800.0],["2020-02-07",131.2392,131.343,130.2765,131.0976,1780800.0],["2020-02-10",130.8334,134.722,130.5786,134.5426,2456000.0],["2020-02-11",135.3449,136.2415,134.637,135.9395,2274200.0],["2020-02-12",135.3921,136.3453,134.4293,134.9485,1830700.0],["2020-02-13",133.9575,138.0442,133.3157,136.7984,3384500.0],["2020-02-14",136.7984,137.2326,135.0806,136.0717,1810500.0],["2020-02-18",135.9395,136.0339,134.5993,135.5808,2461700.0],["2020-02-19",135.4392,137.4307,134.788,135.9678,1676600.0],["2020-02-20",135.6752,135.9961,133.3062,135.4865,1182500.0],["2020-02-21",134.9013,134.9674,133.5516,134.2406,1754800.0],["2020-02-24",131.4563,132.9098,129.8141,130.6163,1642000.0],["2020-02-25",130.9939,131.0505,126.775,127.2469,2236200.0],["2020-02-26",128.3039,131.428,127.8887,128.5021,2562100.0],["2020-02-27",126.9071,129.7102,126.3785,126.4257,3075200.0],["2020-02-28",123.0751,125.7556,119.8661,125.7462,4776300.0],["2020-03-02",126.3219,131.3525,125.5857,131.1071,2881600.0],["2020-03-03",131.6262,133.797,128.0019,129.5309,2768200.0],["2020-03-04",132.0887,135.628,130.739,135.5525,3283700.0],["2020-03-05",132.8249,134.6276,130.3049,131.7206,2472600.0],["2020-03-06",127.3412,129.8707,124.4248,129.3516,3204200.0],["2020-03-09",121.565,125.8028,120.423,122.4333,2827400.0],["2020-03-10",126.1143,126.1143,120.121,125.2648,3265500.0],["2020-03-11",123.0657,124.2549,120.2059,122.9524,3591500.0],["2020-03-12",115.3924,120.187,113.1838,113.5236,5344300.0],["2020-03-13",117.365,118.7146,110.7016,118.4315,4073300.0],["2020-03-16",107.9456,113.1838,100.4233,101.0273,4364700.0],["2020-03-17",103.1321,111.4472,101.1312,104.8121,5299600.0],["2020-03-18",98.63,103.8494,90.6263,99.8758,5218300.0],["2020-03-19",99.0547,106.5487,95.0812,96.5819,4492600.0],["2020-03-20",95.8457,100.4893,92.9954,95.27,6662600.0],["2020-03-23",93.4956,95.3644,85.0766,87.4551,5405800.0],["2020-03-24",93.1652,99.3095,92.0232,97.9316,4732500.0],["2020-03-25",96.8839,106.6431,94.8736,102.1316,4424800.0],["2020-03-26",103.3586,112.0229,103.3586,111.2867,4159000.0],["2020-03-27",108.0871,111.164,104.8026,105.4916,2870100.0],["2020-03-30",107.2471,111.1357,106.1145,110.1258,2031900.0],["2020-03-31",109.182,113.4953,107.502,111.0791,3956000.0],["2020-04-01",107.5303,108.88,104.5289,105.6332,2521000.0],["2020-04-02",105.0008,109.7672,104.6422,109.5123,2403700.0],["2020-04-03",108.6157,110.6449,107.3321,108.1721,1701900.0],["2020-04-06",112.8629,120.3003,111.2773,119.6679,3419900.0],["2020-04-07",121.7727,123.5282,118.9412,119.0261,3075000.0],["2020-04-08",119.2621,120.8005,115.3829,120.1021,2478400.0],["2020-04-09",119.4414,123.783,119.3376,121.5178,1962300.0],["2020-04-13",120.8194,121.5839,115.2508,116.0436,3188900.0],["2020-04-14",119.3187,121.6972,117.2045,120.6401,2508200.0],["2020-04-15",118.3749,119.0355,116.1663,116.8553,2262900.0],["2020-04-16",118.3773,121.0527,117.2051,120.4855,2064000.0],["2020-04-17",122.6503,124.352,121.5821,123.5768,1977600.0],["2020-04-20",121.6861,122.0831,120.2775,120.4287,2418600.0],["2020-04-21",118.9162,119.162,116.8269,117.8857,2607800.0],["2020-04-22",119.6157,120.5138,118.6893,118.9351,1943700.0],["2020-04-23",119.3511,119.7008,116.6663,116.8837,3259300.0],["2020-04-24",117.7912,119.9183,115.9572,119.0296,1945400.0],["2020-04-27",120.0222,121.5726,119.2092,120.4571,2202200.0],["2020-04-28",121.4403,121.6672,116.1368,116.2786,3098400.0],["2020-04-29",117.4793,120.0412,116.2881,118.6893,2905300.0],["2020-04-30",118.642,123.2932,118.0181,122.2438,3075300.0],["2020-05-01",120.476,120.9014,118.0937,120.5611,1738300.0],["2020-05-04",120.7785,121.0622,118.6988,120.476,1833800.0],["2020-05-05",121.6199,125.0137,121.2796,124.1251,2445800.0],["2020-05-06",119.0864,121.8657,118.7649,118.8217,3393900.0],["2020-05-07",120.3342,120.5327,116.6284,117.4509,3098000.0],["2020-05-08",118.3679,119.4551,117.9992,118.6137,1617500.0],["2020-05-11",118.4908,119.9183,117.744,119.4834,1888300.0],["2020-05-12",120.1168,120.7218,117.1011,117.2335,1889500.0],["2020-05-13",116.7797,118.2355,115.097,116.307,1879000.0],["2020-05-14",115.3995,119.6158,114.8606,119.1431,2246800.0],["2020-05-15",119.5307,120.9676,118.4624,120.5233,2921700.0],["2020-05-18",123.0663,125.2973,122.7071,124.2385,2762800.0],["2020-05-19",123.8887,128.3414,122.9717,126.999,3335300.0],["2020-05-20",128.7573,129.5798,125.77,126.0536,2303400.0],["2020-05-21",126.479,126.5736,122.8016,123.2081,1413100.0],["2020-05-22",122.518,123.6335,121.8373,123.0001,1602400.0],["2020-05-26",124.2386,125.6471,123.0285,123.3216,2322300.0],["2020-05-27",126.3939,128.2941,123.6997,128.2279,2287000.0],["2020-05-28",130.2794,132.5766,129.9485,130.563,2367800.0],["2020-05-29",130.8749,132.0188,127.5756,131.773,2814500.0],["2020-06-01",131.0735,131.4989,129.5798,130.7804,1413000.0],["2020-06-02",131.0923,133.7771,130.6669,133.7488,1649100.0],["2020-06-03",133.9095,135.3843,132.9831,134.7414,1459500.0],["2020-06-04",133.3139,134.4862,131.7825,132.8413,1524800.0],["2020-06-05",133.7961,134.6469,131.7352,133.3045,1947800.0],["2020-06-08",131.4043,133.6259,130.147,133.5786,1747300.0],["2020-06-09",133.1816,134.0419,130.9033,131.2153,1622500.0],["2020-06-10",131.6407,133.5031,131.1681,132.2647,1731100.0],["2020-06-11",130.147,130.5441,123.5674,123.8982,2524000.0],["2020-06-12",127.0273,128.7668,124.1345,126.7437,1638500.0],["2020-06-15",124.6072,126.3561,123.2837,126.0158,2457900.0],["2020-06-16",129.4097,130.1754,127.3488,128.7952,1919800.0],["2020-06-17",129.2962,130.0336,128.6723,129.3151,1455000.0],["2020-06-18",128.3792,130.1659,128.1334,129.8918,1031500.0],["2020-06-19",132.397,132.4442,128.9748,129.8918,2316300.0],["2020-06-22",129.334,129.939,128.5777,129.4569,1107800.0],["2020-06-23",130.5535,131.4516,130.0241,130.563,994900.0],["2020-06-24",129.542,130.2415,126.2616,126.9612,1701600.0],["2020-06-25",126.8383,128.0767,124.6829,127.916,1141700.0],["2020-06-26",127.6229,128.3319,125.3541,125.4108,2612800.0],["2020-06-29",125.978,126.2522,124.1062,124.7679,2126400.0],["2020-06-30",124.8814,130.2888,124.8436,129.5514,1878800.0],["2020-07-01",129.7877,131.376,129.23,129.6932,1226800.0],["2020-07-02",131.0073,131.4516,129.8634,130.1375,1307300.0],["2020-07-06",130.9978,131.9716,130.4212,131.0262,1297800.0],["2020-07-07",130.7709,132.8791,130.563,130.8749,1140300.0],["2020-07-08",131.1396,132.0566,129.9201,131.2247,932600.0],["2020-07-09",131.2247,131.9338,127.9444,130.1565,962500.0],["2020-07-10",129.9107,130.2983,128.209,129.6082,1821100.0],["2020-07-13",130.8938,133.9662,130.5724,130.752,1569200.0],["2020-07-14",130.6764,132.9263,130.6102,132.7278,1163300.0],["2020-07-15",133.8244,135.9326,133.3328,135.1101,2223200.0],["2020-07-16",134.9965,135.3373,133.9268,135.3184,942000.0],["2020-07-17",136.1325,137.5336,134.6462,136.9467,1518100.0],["2020-07-20",137.3538,138.8685,136.6248,138.1868,1173700.0],["2020-07-21",138.6885,139.1619,136.4828,137.278,1659600.0],["2020-07-22",137.6567,138.3099,136.3692,137.3727,1020900.0],["2020-07-23",137.7514,139.2471,135.9716,136.3882,1051500.0],["2020-07-24",136.0473,136.6437,134.3149,136.5301,1214800.0],["2020-07-27",136.5112,139.2282,136.0758,139.0862,1256700.0],["2020-07-28",139.2566,139.9193,137.9502,138.1963,2257500.0],["2020-07-29",138.575,140.279,138.2531,139.7204,1059600.0],["2020-07-30",138.2436,141.5192,138.2247,141.1594,1129300.0],["2020-07-31",140.8754,143.8101,140.5535,143.5924,2250100.0],["2020-08-03",144.0752,147.133,143.6397,146.2715,1902300.0],["2020-08-04",145.7886,147.5968,145.0218,147.3412,1682300.0],["2020-08-05",147.682,149.9257,147.4738,149.3103,1587200.0],["2020-08-06",150.0108,155.2365,149.3103,152.7278,2068700.0],["2020-08-07",153.3148,153.3621,149.0169,150.4085,1515700.0],["2020-08-10",150.8345,151.4025,148.8086,149.6606,1393200.0],["2020-08-11",150.399,150.9765,148.3068,148.5624,1136700.0],["2020-08-12",148.9222,152.2829,148.5246,150.8629,1386500.0],["2020-08-13",150.2096,151.3456,149.6227,150.399,1192600.0],["2020-08-14",150.2097,150.3043,147.4359,148.676,1780200.0],["2020-08-17",149.4997,150.1245,148.4489,149.0263,2368000.0],["2020-08-18",149.1115,151.9705,148.7139,151.6297,1476700.0],["2020-08-19",151.5066,152.3965,149.9257,150.1245,1076500.0],["2020-08-20",149.6038,150.4179,148.7139,150.0866,1828500.0],["2020-08-21",150.2948,150.7303,148.8086,149.9256,1259500.0],["2020-08-24",151.2321,151.2321,147.8808,148.4015,1721500.0],["2020-08-25",149.5659,150.399,148.2879,150.1245,1076100.0],["2020-08-26",149.1778,151.8569,148.837,151.2415,1917800.0],["2020-08-27",151.4687,152.4438,150.115,151.0995,1121700.0],["2020-08-28",150.9103,151.6392,150.134,151.4688,926000.0],["2020-08-31",151.3268,152.9551,150.7682,151.5634,1392800.0],["2020-09-01",152.1409,153.4947,151.4498,153.4095,1273100.0],["2020-09-02",153.4568,156.9784,153.1917,156.5146,1790200.0],["2020-09-03",156.4672,156.6944,148.979,150.3327,1794100.0],["2020-09-04",150.6736,151.6676,147.0099,148.8559,1552500.0],["2020-09-08",147.8998,147.9376,144.3687,145.3248,1829100.0],["2020-09-09",146.9247,152.1314,146.9247,150.4369,1408600.0],["2020-09-10",150.4274,152.9077,148.8275,149.6701,1356800.0],["2020-09-11",150.522,151.109,149.4334,150.1339,854100.0],["2020-09-14",151.412,153.3337,151.0995,152.2829,2092000.0],["2020-09-15",153.5988,155.1703,153.0781,153.6272,1039900.0],["2020-09-16",154.8011,155.246,152.5385,152.6521,1721200.0],["2020-09-17",151.8663,151.9515,149.5753,151.9136,1258100.0],["2020-09-18",151.5729,153.3337,150.6357,152.2923,2518700.0],["2020-09-21",150.8439,152.4817,149.0263,152.387,1170000.0],["2020-09-22",151.8,153.8165,151.5634,152.8982,1545000.0],["2020-09-23",153.3337,153.9964,150.6356,150.8345,1301200.0],["2020-09-24",150.3706,151.0049,148.1838,149.5565,1415600.0],["2020-09-25",149.0358,152.8509,148.8654,152.264,1195900.0],["2020-09-28",153.5136,155.5774,152.5669,152.7184,2293800.0],["2020-09-29",153.0024,154.6969,152.832,153.8165,1046300.0],["2020-09-30",154.2331,157.8967,154.0721,156.5524,1906700.0],["2020-10-01",157.3666,157.8872,154.4035,155.2839,1061900.0],["2020-10-02",153.7218,155.9276,153.3621,154.8295,1042600.0],["2020-10-05",155.3596,156.2684,153.8638,154.7348,1274600.0],["2020-10-06",155.7288,155.7288,152.2639,152.9077,1194900.0],["2020-10-07",153.0781,154.7726,150.4747,151.3835,3591700.0],["2020-10-08",153.2958,154.8389,151.3646,154.4697,3642400.0],["2020-10-09",155.2365,156.808,154.1762,156.6092,1620900.0],["2020-10-12",158.1712,159.951,157.3287,159.5629,1582300.0],["2020-10-13",158.8907,159.099,156.4956,156.5051,1515800.0],["2020-10-14",157.66,157.8115,154.11,154.9336,1319500.0],["2020-10-15",153.4094,154.5265,152.6142,154.2993,1363800.0],["2020-10-16",155.2365,157.0068,154.6117,154.8295,1631000.0],["2020-10-19",155.8424,156.2021,150.9196,151.4592,1271100.0],["2020-10-20",151.9237,153.118,150.8242,151.3645,2145700.0],["2020-10-21",151.1843,153.6772,151.1843,152.7767,1456700.0],["2020-10-22",152.9569,154.7199,152.8432,153.9142,878800.0],["2020-10-23",154.5967,156.028,153.791,154.9664,1111200.0],["2020-10-26",153.554,154.4545,150.6725,152.1133,1151600.0],["2020-10-27",152.4545,155.9048,152.2555,153.9996,1851000.0],["2020-10-28",151.4308,153.0896,149.9143,150.4166,2160700.0],["2020-10-29",151.1465,153.9806,149.8858,152.7863,1539000.0],["2020-10-30",151.6773,152.9095,148.1038,150.2839,2078300.0],["2020-11-02",152.9,154.7483,152.3313,154.3976,1516600.0],["2020-11-03",156.0564,156.8621,154.4072,154.6346,1519500.0],["2020-11-04",157.336,166.9853,157.3171,165.2602,3403700.0],["2020-11-05",165.573,167.4308,161.4972,161.99,2539300.0],["2020-11-06",163.0327,163.6204,157.592,160.4261,2008200.0],["2020-11-09",166.3124,167.2128,156.4072,156.5872,2325300.0],["2020-11-10",157.3834,158.2555,152.1228,154.0848,2926600.0],["2020-11-11",156.3882,157.2697,154.8147,156.3502,1570200.0],["2020-11-12",155.6015,157.9143,155.2507,156.5778,1182800.0],["2020-11-13",156.8337,158.3218,155.9332,157.137,1666600.0],["2020-11-16",157.6963,159.7342,156.0185,156.6726,1548000.0],["2020-11-17",155.9143,157.4498,155.5162,156.8052,1214300.0],["2020-11-18",156.4924,157.6583,154.9,154.9758,1457800.0],["2020-11-19",155.5161,158.2365,155.0138,157.6393,1329000.0],["2020-11-20",158.1607,159.3929,157.4782,157.5351,1217600.0],["2020-11-23",157.4877,158.4925,153.6868,155.7721,1493100.0],["2020-11-24",155.8194,157.5825,152.1038,152.663,2425500.0],["2020-11-25",153.5445,154.1986,150.9474,151.8384,1981800.0],["2020-11-27",153.1939,153.7342,151.9332,153.0517,853300.0],["2020-11-30",154.0091,154.0091,151.3266,152.0186,4533900.0],["2020-12-01",153.2128,154.0091,151.6489,152.9474,1964400.0],["2020-12-02",152.6062,153.4024,150.2176,150.6631,1529400.0],["2020-12-03",150.3124,150.7958,148.2839,148.8811,2308200.0],["2020-12-04",148.9664,149.9712,148.4925,149.7152,1497100.0],["2020-12-07",149.3456,150.9001,149.3456,150.1892,1407100.0],["2020-12-08",148.6915,151.1844,148.3124,150.701,1593900.0],["2020-12-09",151.3645,151.8195,149.4403,150.4261,1510400.0],["2020-12-10",151.137,152.1038,149.6583,149.8763,1847000.0],["2020-12-11",149.3361,151.2981,148.9664,151.2128,1264000.0],["2020-12-14",151.7531,154.3787,150.7957,151.1844,1612900.0],["2020-12-15",151.9332,153.6583,150.1038,153.5162,1813100.0],["2020-12-16",153.8953,154.8147,152.1701,152.246,1440900.0],["2020-12-17",153.4498,155.4214,152.8337,154.2176,1486800.0],["2020-12-18",154.1702,155.9616,152.6536,155.0991,3566400.0],["2020-12-21",152.3598,153.137,150.047,152.4545,1463800.0],["2020-12-22",152.1607,153.9143,151.3171,153.3929,1209200.0],["2020-12-23",153.554,154.4829,151.5066,151.5161,1164600.0],["2020-12-24",151.5825,153.4308,151.5162,152.3408,417400.0],["2020-12-28",153.0233,154.3408,151.9522,153.9237,1522400.0],["2020-12-29",154.7009,156.4924,153.9332,154.6156,1188400.0],["2020-12-30",154.9853,156.2081,154.6536,155.7057,1009000.0],["2020-12-31",155.9237,157.0422,154.7199,156.8716,1292600.0],["2021-01-04",157.3455,157.573,152.3408,155.0612,1805900.0],["2021-01-05",154.6441,156.6725,154.028,156.1417,1358600.0],["2021-01-06",154.4261,159.1559,154.1891,158.4355,2139800.0],["2021-01-07",158.7199,159.9995,158.009,158.2934,1710700.0],["2021-01-08",158.6725,161.0232,157.9995,159.3455,1475900.0],["2021-01-11",159.1465,161.6014,158.8431,160.5588,1117000.0],["2021-01-12",160.2081,160.9,155.6963,157.4593,1304200.0],["2021-01-13",156.4924,157.3929,153.2128,153.5067,2603100.0],["2021-01-14",154.0849,154.8621,152.5114,152.5683,2213900.0],["2021-01-15",153.0138,153.6488,151.2981,153.137,2516500.0],["2021-01-19",154.1433,155.6432,153.08,154.3332,1464200.0],["2021-01-20",154.3236,155.8806,153.6306,155.0831,1618000.0],["2021-01-21",154.2383,157.3521,154.2383,156.1275,2440200.0],["2021-01-22",156.3078,156.8299,154.3996,155.0547,1079100.0],["2021-01-25",154.3236,154.9217,152.3016,153.1655,1443800.0],["2021-01-26",153.175,153.4503,150.5263,151.6181,1982000.0],["2021-01-27",149.9852,150.2605,144.8208,145.3904,2235600.0],["2021-01-28",146.4822,152.5104,146.4347,148.5992,1859300.0],["2021-01-29",147.7638,148.6372,144.5835,146.4347,1977200.0],["2021-02-01",148.2859,149.0833,146.4347,147.6973,1885700.0],["2021-02-02",149.5675,151.5991,149.3017,149.4156,1583000.0],["2021-02-03",149.3492,150.27,147.2322,147.3651,1726000.0],["2021-02-04",147.4789,149.2922,146.748,149.1688,1888000.0],["2021-02-05",149.8903,152.1402,149.615,151.2098,1377800.0],["2021-02-08",152.2731,153.6876,150.4693,151.9123,1625100.0],["2021-02-09",151.713,153.5927,150.9536,151.732,1852700.0],["2021-02-10",153.08,154.485,152.0548,152.4819,1746000.0],["2021-02-11",152.9851,156.3837,152.2731,156.1084,1860300.0],["2021-02-12",155.3205,159.2507,155.3205,158.2634,2188700.0],["2021-02-16",159.4691,161.2823,155.3395,157.8932,2609700.0],["2021-02-17",157.4185,161.2443,156.64,160.3424,1561800.0],["2021-02-18",159.2128,161.4532,157.3236,159.4406,1954100.0],["2021-02-19",159.3741,159.5165,151.3333,151.8934,3793100.0],["2021-02-22",150.944,152.8522,150.2415,152.0453,2908200.0],["2021-02-23",152.2446,153.6021,151.1719,151.4377,1811000.0],["2021-02-24",153.0231,153.4218,150.7921,150.9915,2495900.0],["2021-02-25",150.4694,151.3712,147.8587,148.5517,2059900.0],["2021-02-26",149.1783,149.4821,147.0993,147.3746,2561500.0],["2021-03-01",148.2005,151.8459,148.0296,149.7004,1680100.0],["2021-03-02",150.3649,151.4661,147.6498,149.0928,2039500.0],["2021-03-03",147.479,147.9157,141.6311,141.7545,3392700.0],["2021-03-04",141.0805,141.4507,135.0142,136.704,6115200.0],["2021-03-05",137.8907,138.6406,134.2452,138.2989,3520700.0],["2021-03-08",140.5109,142.0203,137.6724,137.7958,2303100.0],["2021-03-09",140.0267,145.7132,139.8843,142.5329,3121500.0],["2021-03-10",142.8272,144.9632,141.0425,143.4348,2119200.0],["2021-03-11",144.9253,145.7702,144.4791,144.6405,1456800.0],["2021-03-12",144.4886,145.1056,143.0456,144.8398,1727200.0],["2021-03-15",145.0297,147.6213,144.7733,146.9948,1917700.0],["2021-03-16",147.2891,148.4378,146.5771,147.1752,1627600.0],["2021-03-17",146.3683,152.2541,145.8177,148.2574,2482500.0],["2021-03-18",147.4315,148.0581,144.0709,144.6974,2462200.0],["2021-03-19",144.8683,147.0518,144.2797,145.3619,4034400.0],["2021-03-22",145.286,148.0106,144.8683,147.7448,1604100.0],["2021-03-23",147.7923,149.2827,146.1879,148.134,1962800.0],["2021-03-24",147.46,149.2827,147.4125,147.5549,1739700.0],["2021-03-25",148.1815,148.1815,144.0424,145.1342,1656600.0],["2021-03-26",145.3714,148.2764,144.8968,148.2384,1877200.0],["2021-03-29",147.8682,151.058,147.6309,150.3649,2044800.0],["2021-03-30",149.3396,150.251,148.5707,149.0833,1298000.0],["2021-03-31",149.5485,150.5928,148.9789,149.501,1564100.0],["2021-04-01",149.7194,150.7636,148.3428,149.8903,1386400.0],["2021-04-05",150.5263,151.2288,149.7004,150.3839,1212600.0],["2021-04-06",150.7826,151.1339,147.5359,148.0011,1802500.0],["2021-04-07",147.8113,150.1656,147.8113,149.8808,1660500.0],["2021-04-08",150.8491,152.6244,150.5928,151.8934,3440800.0],["2021-04-09",151.9978,152.7952,150.4314,151.751,1821900.0],["2021-04-12",151.9598,154.8838,150.4884,154.2762,2916400.0],["2021-04-13",153.9819,155.6907,153.3079,155.1876,2452700.0],["2021-04-14",155.7002,156.4882,154.3901,154.8173,1183100.0],["2021-04-15",155.6243,157.9691,155.6243,157.0672,2041500.0],["2021-04-16",157.8457,159.7444,157.5894,159.1368,2290800.0],["2021-04-19",159.0134,159.7444,158.1495,159.583,1842700.0],["2021-04-20",159.6781,161.3419,159.2978,160.4292,1984700.0],["2021-04-21",161.2278,162.7299,160.5622,161.7697,1206900.0],["2021-04-22",161.3513,161.7316,159.5734,160.7428,1467700.0],["2021-04-23",160.6763,162.863,160.2295,162.1405,1057500.0],["2021-04-26",162.4637,162.7489,160.6858,161.4369,980500.0],["2021-04-27",161.2373,162.3781,160.7904,161.3894,1323100.0],["2021-04-28",161.2753,163.6902,161.0851,163.2623,1394600.0],["2021-04-29",163.6141,166.2287,163.3004,165.9245,1686200.0],["2021-04-30",165.1449,166.2382,164.023,164.5079,2151000.0],["2021-05-03",166.0956,167.5503,164.8121,166.609,1886800.0],["2021-05-04",165.8389,166.2097,163.9279,165.2114,1849700.0],["2021-05-05",165.6202,166.0766,163.8518,165.297,1929400.0],["2021-05-06",159.0125,160.3246,157.0825,159.2692,3200100.0],["2021-05-07",160.857,164.7265,160.6763,163.1008,1492500.0],["2021-05-10",163.5286,164.7075,162.3592,162.7395,1472300.0],["2021-05-11",161.532,162.7204,160.952,161.8457,1596500.0],["2021-05-12",161.1802,161.9693,159.2121,159.7636,1612100.0],["2021-05-13",160.0773,162.8345,159.5639,162.4352,1317900.0],["2021-05-14",163.2528,164.4603,162.4352,163.8043,1232600.0],["2021-05-17",163.7663,164.4603,161.6651,161.8838,1003600.0],["2021-05-18",160.933,162.5588,160.3246,161.7317,1149500.0],["2021-05-19",160.7239,162.9106,159.5449,162.844,1537900.0],["2021-05-20",163.0722,167.3125,162.3687,167.1414,2223000.0],["2021-05-21",167.8545,168.9574,166.4854,167.3506,3329900.0],["2021-05-24",168.3298,169.9081,167.3125,167.7118,2273000.0],["2021-05-25",167.3315,168.0256,165.8674,167.921,2096400.0],["2021-05-26",169.2426,169.6989,166.1716,166.6851,1590300.0],["2021-05-27",166.3808,167.8164,165.7533,166.067,3201800.0],["2021-05-28",167.5217,169.3757,166.9228,167.9781,1439900.0],["2021-06-01",168.6246,168.7387,165.2685,165.6107,1367300.0],["2021-06-02",165.4301,166.3238,163.7472,164.4318,1402900.0],["2021-06-03",163.8803,165.9244,163.4145,165.2589,1030300.0],["2021-06-04",166.2192,167.4076,165.4966,166.5709,1225200.0],["2021-06-07",166.7706,168.0351,165.8959,166.4759,1355100.0],["2021-06-08",167.227,167.5407,164.6029,165.5252,946500.0],["2021-06-09",166.7611,168.1967,166.048,167.9876,1349100.0],["2021-06-10",168.2633,173.8442,168.2633,173.1311,1890600.0],["2021-06-11",173.036,173.6445,170.7637,173.2262,1622600.0],["2021-06-14",173.1026,175.6696,172.2659,175.489,3695600.0],["2021-06-15",175.565,176.9341,174.833,176.5253,1629700.0],["2021-06-16",176.839,177.6377,174.3291,175.0421,1933800.0],["2021-06-17",175.0231,177.7232,174.7284,177.2574,1245500.0],["2021-06-18",175.6506,177.7327,175.4034,176.2591,3361800.0],["2021-06-21",176.4112,178.094,174.6143,177.4095,1980700.0],["2021-06-22",177.3429,177.7897,176.7249,177.4285,1416600.0],["2021-06-23",176.839,177.3619,176.1545,176.9531,1279700.0],["2021-06-24",177.7137,178.1415,175.8692,176.2496,1686000.0],["2021-06-25",176.3636,178.0655,175.4129,178.0084,1994900.0],["2021-06-28",178.113,178.674,176.4968,177.8658,1386100.0],["2021-06-29",177.8753,178.9211,176.9246,178.731,853900.0],["2021-06-30",178.8451,179.2444,176.4397,177.1813,1203600.0],["2021-07-01",177.7898,180.1286,177.419,179.967,1997200.0],["2021-07-02",180.5184,183.5323,180.4139,183.2091,1767000.0],["2021-07-06",182.1727,184.7587,182.1727,184.464,1535200.0],["2021-07-07",185.5954,187.8962,183.7795,187.6775,2651100.0],["2021-07-08",186.1563,187.5349,183.8555,187.2592,2818200.0],["2021-07-09",187.4113,188.6283,186.4986,187.7726,1521100.0],["2021-07-12",188.1625,189.484,187.7441,188.5618,2665800.0],["2021-07-13",188.828,190.6914,188.4382,189.4935,2999000.0],["2021-07-14",190.2066,192.089,189.7217,191.3665,1798900.0],["2021-07-15",191.3665,191.3665,189.2178,190.3777,1438000.0],["2021-07-16",190.0449,190.3777,187.8202,189.8452,1785400.0],["2021-07-19",188.6949,189.6741,185.9282,188.0864,2073300.0],["2021-07-20",187.7627,191.7705,187.7627,190.4948,1884900.0],["2021-07-21",191.2183,191.2183,187.6389,188.5242,1877600.0],["2021-07-22",188.9908,191.2564,188.8194,190.9042,1488800.0],["2021-07-23",192.0465,194.1408,191.0089,193.8076,957800.0],["2021-07-26",192.8747,193.0936,190.5519,191.1707,1120000.0],["2021-07-27",191.6467,192.9603,191.3611,192.1702,1618200.0],["2021-07-28",192.5701,194.1122,191.9037,193.503,1363800.0],["2021-07-29",194.1789,195.7877,193.8362,194.3121,1114800.0],["2021-07-30",192.7319,194.3883,192.5129,192.9603,2427500.0],["2021-08-02",193.7029,194.5882,191.6657,192.3987,1580700.0],["2021-08-03",193.246,194.5121,192.5511,194.2931,2915500.0],["2021-08-04",194.3597,197.0537,193.4839,194.9499,1824800.0],["2021-08-05",188.4862,194.1693,186.211,194.0456,2149200.0],["2021-08-06",194.3883,194.3883,190.5139,192.1798,1282600.0],["2021-08-09",192.6462,193.2079,189.124,190.1236,1238000.0],["2021-08-10",190.5615,191.2278,188.6671,189.2097,1476900.0],["2021-08-11",188.9431,190.2854,187.4962,187.9245,1083900.0],["2021-08-12",188.0102,190.7899,187.7056,190.2378,831200.0],["2021-08-13",190.8756,191.9228,189.9998,191.799,934500.0],["2021-08-16",191.9228,195.0071,191.3706,194.9405,1040200.0],["2021-08-17",194.7215,196.7872,194.7215,196.673,1080500.0],["2021-08-18",196.3207,196.8824,193.3982,193.5601,1089300.0],["2021-08-19",193.2555,198.0533,192.9413,196.5207,1126200.0],["2021-08-20",196.6921,198.2533,196.6825,197.1014,1194000.0],["2021-08-23",197.7296,198.5388,196.0923,196.5492,1081600.0],["2021-08-24",196.1875,197.0157,194.6644,195.1404,978700.0],["2021-08-25",194.5692,195.226,193.2269,194.6073,780700.0],["2021-08-26",194.9595,195.6163,193.5886,194.2169,957600.0],["2021-08-27",194.8452,196.2827,193.4649,194.0265,855300.0],["2021-08-30",194.0265,197.0442,194.0075,195.9971,667800.0],["2021-08-31",195.921,196.178,193.3221,194.731,1480600.0],["2021-09-01",194.731,196.5492,193.7029,196.5207,1030700.0],["2021-09-02",197.4631,199.2052,196.7872,199.1671,1116500.0],["2021-09-03",198.2151,200.0048,197.1966,199.6145,1003500.0],["2021-09-07",199.4146,199.7858,195.5878,197.8248,977200.0],["2021-09-08",197.0537,199.3479,196.5778,199.2718,832600.0],["2021-09-09",199.4336,199.9096,195.9685,196.1208,1109600.0],["2021-09-10",196.7777,197.8629,196.4255,197.0538,1151400.0],["2021-09-13",198.5293,198.9481,192.4939,195.1498,1407900.0],["2021-09-14",195.1498,196.5778,193.5982,193.7695,1790600.0],["2021-09-15",193.9123,195.3212,192.6462,194.1599,1354100.0],["2021-09-16",194.2265,194.3788,191.7228,193.027,1644700.0],["2021-09-17",190.8946,192.7985,188.372,188.9527,4160100.0],["2021-09-20",187.2201,190.2759,186.3824,189.0764,1523300.0],["2021-09-21",189.9903,192.1036,189.5714,191.3516,1614900.0],["2021-09-22",192.751,193.7981,190.7138,191.6753,1673200.0],["2021-09-23",192.4558,196.0828,192.4558,194.8738,1197600.0],["2021-09-24",194.6167,195.702,193.9694,194.8928,1112000.0],["2021-09-27",194.2074,194.2074,187.0773,188.2958,1964000.0],["2021-09-28",186.5918,186.8203,182.1367,183.5075,1957300.0],["2021-09-29",185.3543,187.1916,183.3362,185.6209,1430400.0],["2021-09-30",186.5252,188.6004,184.726,184.8117,1785600.0],["2021-10-01",184.8117,188.2006,183.1838,186.7632,2095500.0],["2021-10-04",185.8017,186.5728,181.7559,184.3833,1942300.0],["2021-10-05",185.8398,188.0102,184.3547,187.0202,2490200.0],["2021-10-06",186.2682,186.649,184.1548,186.3729,1564600.0],["2021-10-07",187.4866,191.7609,187.4866,189.4477,1093400.0],["2021-10-08",190.3901,191.0184,187.0297,188.3719,1085600.0],["2021-10-11",188.0673,189.5333,186.6108,188.153,901900.0],["2021-10-12",189.3334,189.7904,186.3634,187.677,1398000.0],["2021-10-13",187.5057,189.3905,186.3824,187.9722,1223800.0],["2021-10-14",189.2668,192.075,189.2668,190.7614,1314700.0],["2021-10-15",191.4658,193.0556,190.5043,192.5034,1235800.0],["2021-10-18",192.275,193.1793,191.1136,192.9889,848800.0],["2021-10-19",194.0075,196.2636,193.9314,194.6168,813700.0],["2021-10-20",195.959,196.6825,194.9975,196.3969,794700.0],["2021-10-21",197.1299,198.7482,195.445,198.5959,957000.0],["2021-10-22",198.0343,199.0338,196.9015,198.4912,1104400.0],["2021-10-25",198.7768,201.5946,197.149,201.3566,1224700.0],["2021-10-26",200.8615,201.566,198.0057,200.4046,1219300.0],["2021-10-27",200.1571,200.9282,198.9577,199.5098,1625200.0],["2021-10-28",199.9959,203.4079,199.7481,202.6931,1073700.0],["2021-10-29",203.1601,206.7437,202.7598,206.0575,2127500.0],["2021-11-01",205.6954,207.43,202.9695,203.5795,1323900.0],["2021-11-02",204.6851,205.2855,201.3969,202.2452,2760900.0],["2021-11-03",201.9688,203.0077,198.9856,201.2254,2225300.0],["2021-11-04",203.9607,207.6778,203.0076,207.5539,1947300.0],["2021-11-05",207.7731,208.2401,204.6469,206.5626,1728000.0],["2021-11-08",207.8874,208.1447,205.6381,207.5824,1011300.0],["2021-11-09",207.4776,210.0223,207.1631,209.8889,1622700.0],["2021-11-10",209.1646,210.4512,205.8955,206.4197,1332000.0],["2021-11-11",206.8009,207.1249,205.2759,205.5714,1340200.0],["2021-11-12",206.5436,207.4014,205.3141,206.677,1187100.0],["2021-11-15",206.9629,207.1154,205.5333,205.9241,918900.0],["2021-11-16",205.9145,211.1565,205.9145,209.8508,1256800.0],["2021-11-17",210.6323,212.1668,207.2298,211.4615,1347400.0],["2021-11-18",213.7966,215.7123,213.0341,214.9593,1706300.0],["2021-11-19",215.8743,217.6185,213.6822,215.8076,1734800.0],["2021-11-22",216.0649,218.1522,213.8156,213.8156,1655500.0],["2021-11-23",212.6243,214.7401,210.537,213.1675,1098700.0],["2021-11-24",213.1485,214.4066,210.6991,212.7005,1177900.0],["2021-11-26",210.3273,215.3597,208.2496,209.0312,976500.0],["2021-11-29",211.0612,214.9784,210.3369,213.0627,1391600.0],["2021-11-30",212.3479,215.7314,210.1749,211.6235,3828400.0],["2021-12-01",211.919,214.235,208.9644,209.3552,2042700.0],["2021-12-02",209.6793,213.4439,209.2027,212.7196,1705600.0],["2021-12-03",214.3113,215.5026,210.1367,212.853,1479400.0],["2021-12-06",212.4337,214.4447,210.6228,212.5099,1212000.0],["2021-12-07",214.8831,216.8083,213.5202,215.1118,1296800.0],["2021-12-08",216.8655,219.0672,216.103,218.8479,1441800.0],["2021-12-09",218.7336,220.1537,216.6463,219.3626,1107400.0],["2021-12-10",219.1148,221.0305,218.4858,220.5921,1188100.0],["2021-12-13",220.6874,222.098,218.257,221.4594,1161000.0],["2021-12-14",219.2101,220.1537,215.8171,217.3707,1762100.0],["2021-12-15",219.4675,221.3641,216.5224,221.1926,1842700.0],["2021-12-16",221.2306,223.0892,219.9726,221.8883,1537700.0],["2021-12-17",221.6691,225.3099,221.3355,223.3179,3042700.0],["2021-12-20",223.013,223.5467,219.3531,223.2703,1122500.0],["2021-12-21",224.9286,226.8157,221.6691,226.4917,1509500.0],["2021-12-22",226.9682,230.3612,226.4917,230.2373,1136700.0],["2021-12-23",230.3612,232.925,229.3986,231.1332,1172400.0],["2021-12-27",232.925,235.1457,231.6765,234.9456,807000.0],["2021-12-28",235.4126,236.2132,232.2102,232.7916,1004400.0],["2021-12-29",232.5724,236.2227,232.2102,235.4412,939900.0],["2021-12-30",235.4603,237.5761,233.4683,233.6589,859100.0],["2021-12-31",233.6589,235.4031,232.3055,232.5819,1073400.0],["2022-01-03",230.9235,231.829,222.3744,223.051,2772700.0],["2022-01-04",223.0415,223.0415,211.7188,214.559,4664000.0],["2022-01-05",216.3508,216.3508,205.4856,206.4006,4749400.0],["2022-01-06",205.3713,210.213,203.6081,207.2203,3103400.0],["2022-01-07",206.9439,207.2203,200.8918,201.1872,2206500.0],["2022-01-10",198.3566,202.6264,196.4885,202.6264,2232200.0],["2022-01-11",202.0545,203.1506,198.4709,202.817,2287800.0],["2022-01-12",205.905,206.1623,201.2539,202.8265,2451400.0],["2022-01-13",202.5025,203.5795,196.7172,197.2891,2347400.0],["2022-01-14",197.2319,197.6703,193.8675,196.5075,2209100.0],["2022-01-18",192.333,194.7062,190.932,193.1908,2433800.0],["2022-01-19",193.6347,196.5559,190.9809,191.4773,2159600.0],["2022-01-20",191.8782,196.89,191.8496,192.7947,2844200.0],["2022-01-21",193.8925,194.4653,191.1909,191.2386,2633000.0],["2022-01-24",189.0621,191.0572,182.8284,190.9904,4093400.0],["2022-01-25",189.6444,189.6444,185.2054,186.3892,2673200.0],["2022-01-26",186.351,187.2197,180.1364,181.2247,4532700.0],["2022-01-27",181.702,184.0313,179.0577,179.1436,4606200.0],["2022-01-28",180.2796,186.7042,177.2916,186.4369,2963800.0],["2022-01-31",187.1051,191.3627,187.1051,190.7231,2591500.0],["2022-02-01",191.8687,193.272,187.2006,189.8449,2143200.0],["2022-02-02",189.4821,194.1789,189.4821,192.9951,2494300.0],["2022-02-03",189.9021,192.8233,189.9021,191.8018,1734500.0],["2022-02-04",190.9331,191.9832,188.6325,190.4845,1919800.0],["2022-02-07",190.8377,192.8233,190.4654,191.2291,3303900.0],["2022-02-08",189.8545,192.6133,188.8712,192.1646,2880500.0],["2022-02-09",193.902,195.9926,192.3269,193.1097,2026900.0],["2022-02-10",189.3771,193.2147,188.6994,190.3222,2809000.0],["2022-02-11",189.568,192.7278,188.4129,189.8449,3714600.0],["2022-02-14",188.9666,190.2745,185.5968,187.5156,3381900.0],["2022-02-15",188.8139,192.3078,187.6206,188.7853,3618400.0],["2022-02-16",187.5633,188.3079,182.5802,186.2364,2916900.0],["2022-02-17",186.3224,186.6851,184.2318,184.3081,2435500.0],["2022-02-18",184.2699,184.4608,181.7783,182.6375,2558900.0],["2022-02-22",182.3702,183.4394,180.2605,181.4729,2347300.0],["2022-02-23",182.208,182.5707,178.3418,178.5709,2070600.0],["2022-02-24",175.6593,183.0003,174.7142,182.2843,2903200.0],["2022-02-25",182.7902,186.8856,182.5993,185.8737,1742600.0],["2022-02-28",183.8021,186.6278,183.1816,184.8617,2220200.0],["2022-03-01",185.11,186.1505,182.6184,183.8022,1669100.0],["2022-03-02",184.5086,188.3175,184.3845,187.172,1355300.0],["2022-03-03",188.203,188.3366,185.6255,186.981,1052200.0],["2022-03-04",186.1123,188.0216,184.6709,187.907,1467800.0],["2022-03-07",186.37,186.3796,179.3727,179.5541,1825000.0],["2022-03-08",177.3394,178.8477,172.9386,173.1582,2414400.0],["2022-03-09",177.1294,182.0457,175.4588,180.9765,2630400.0],["2022-03-10",178.8858,180.9956,177.6926,180.6328,1995100.0],["2022-03-11",181.3297,181.6447,176.7666,176.8812,1589700.0],["2022-03-14",177.9599,178.7618,175.5447,176.2798,2044800.0],["2022-03-15",177.9026,181.0624,177.2058,180.5278,1261600.0],["2022-03-16",182.0456,184.919,178.9622,183.2103,2064000.0],["2022-03-17",183.8022,185.826,183.4012,184.8904,2199700.0],["2022-03-18",187.7447,188.2125,184.5945,187.0096,2613700.0],["2022-03-21",186.351,187.7352,183.764,185.8737,1891000.0],["2022-03-22",186.3223,188.4225,184.5849,187.9452,2374700.0],["2022-03-23",187.1529,187.8211,182.1888,182.5516,2115200.0],["2022-03-24",183.2962,183.6112,180.4228,180.9669,3445900.0],["2022-03-25",182.1411,182.8858,179.6114,180.8333,2363100.0],["2022-03-28",181.597,182.733,179.0864,180.776,2995800.0],["2022-03-29",183.1817,185.7687,183.0385,183.554,2557400.0],["2022-03-30",183.1148,184.0312,180.9765,182.6375,2612700.0],["2022-03-31",183.7162,186.055,179.9359,180.0314,2477600.0],["2022-04-01",180.2033,182.8571,178.2272,182.4371,1831400.0],["2022-04-04",182.4657,183.2676,178.6854,180.1746,2603600.0],["2022-04-05",180.1746,182.0839,179.1723,179.85,2059300.0],["2022-04-06",179.6209,183.6017,178.0553,182.6948,2843500.0],["2022-04-07",182.523,190.2935,182.3034,188.9475,2781400.0],["2022-04-08",188.8139,192.1837,188.623,191.0095,2455500.0],["2022-04-11",189.9403,190.809,183.2962,183.7639,2252200.0],["2022-04-12",183.3917,184.5372,178.6568,179.3823,1746500.0],["2022-04-13",179.4586,181.4442,177.6067,180.9192,1517800.0],["2022-04-14",181.282,181.8643,177.8644,178.8,1819400.0],["2022-04-18",178.084,178.7236,173.4732,174.5137,1857000.0],["2022-04-19",174.9242,177.9504,174.4851,177.5017,1615300.0],["2022-04-20",177.8699,182.4601,177.0666,179.5721,2085000.0],["2022-04-21",180.3371,180.8152,175.68,176.6458,2179900.0],["2022-04-22",175.8042,177.2578,173.643,173.9969,2016700.0],["2022-04-25",172.792,173.1936,168.7277,172.419,2097000.0],["2022-04-26",171.1376,171.8261,169.0815,169.2345,2449100.0],["2022-04-27",170.1526,172.352,169.3206,170.669,1621200.0],["2022-04-28",171.2523,174.2551,170.3917,173.3848,2339000.0],["2022-04-29",172.1321,173.9108,169.0624,169.5023,2251800.0],["2022-05-02",168.6799,169.5023,164.0515,167.0351,3513000.0],["2022-05-03",167.0447,169.1389,166.0023,167.4846,2152200.0],["2022-05-04",164.6539,169.9518,160.6566,169.1293,3747100.0],["2022-05-05",172.1321,172.5529,162.0719,163.9558,2855200.0],["2022-05-06",162.2536,163.8506,160.1976,161.8137,3339500.0],["2022-05-09",159.7004,161.0392,154.0583,154.7372,2984600.0],["2022-05-10",156.8219,157.5487,152.1266,155.5405,2851900.0],["2022-05-11",154.7946,156.9366,152.2986,152.9107,3355200.0],["2022-05-12",151.4189,156.5255,151.3519,155.9517,2396600.0],["2022-05-13",158.2659,160.6662,157.0227,158.1033,2239300.0],["2022-05-16",157.4435,158.9449,155.1675,158.2659,2457600.0],["2022-05-17",160.5036,161.1826,157.7878,159.1552,1871900.0],["2022-05-18",157.5965,157.979,151.1894,151.9162,2614000.0],["2022-05-19",151.2276,153.341,149.8218,151.6962,2956600.0],["2022-05-20",154.5459,155.6935,152.0596,155.4544,2467600.0],["2022-05-23",156.5542,157.6443,155.2536,155.8752,1909600.0],["2022-05-24",155.7604,156.7071,154.2686,155.923,1689300.0],["2022-05-25",155.3492,157.3766,154.5077,155.9039,1735500.0],["2022-05-26",156.6689,159.2891,155.7891,158.6484,1596300.0],["2022-05-27",159.8247,164.6061,159.8247,164.5774,2043100.0],["2022-05-31",163.2195,165.2086,161.3834,163.4586,4268000.0],["2022-06-01",163.4012,164.3192,158.4285,159.7195,1733600.0],["2022-06-02",160.3315,165.2659,159.1457,165.1512,1399900.0],["2022-06-03",163.3055,163.5829,161.2591,161.6225,1208300.0],["2022-06-06",163.0378,164.6252,162.5692,163.5351,1414900.0],["2022-06-07",163.2386,166.6047,163.2386,166.184,1473400.0],["2022-06-08",165.5337,166.9586,163.6881,163.8028,1310300.0],["2022-06-09",162.6362,163.6881,159.0979,159.2126,1327300.0],["2022-06-10",156.9462,157.9599,154.3642,154.4312,1606200.0],["2022-06-13",150.8164,151.0842,147.5842,149.1525,2285300.0],["2022-06-14",147.7467,151.3711,147.7467,150.9025,2197000.0],["2022-06-15",152.1839,153.2263,148.703,151.1607,1758000.0],["2022-06-16",149.1907,151.2181,147.4407,150.5104,2003400.0],["2022-06-17",150.4339,154.4886,149.9653,151.8875,3865100.0],["2022-06-21",153.2645,155.6552,153.1593,154.9285,2080200.0],["2022-06-22",154.1347,159.0023,154.0487,157.0323,2137700.0],["2022-06-23",158.7632,161.9763,158.352,161.7755,1535600.0],["2022-06-24",164.4818,167.0447,163.8985,166.9778,3255000.0],["2022-06-27",166.2414,167.5515,165.3711,166.0119,1378400.0],["2022-06-28",165.3999,167.0351,162.5788,162.684,1725800.0],["2022-06-29",164.4818,167.4941,162.7127,166.3179,1658000.0],["2022-06-30",164.9026,165.9641,162.4067,164.3766,2220700.0],["2022-07-01",164.5487,166.8725,163.0474,166.5952,1498400.0],["2022-07-05",164.7495,166.6717,162.1389,166.6334,1853100.0],["2022-07-06",167.2264,172.0174,166.7769,170.6977,1883300.0],["2022-07-07",169.9518,172.1321,169.7509,171.2715,1317300.0],["2022-07-08",169.7414,171.6253,169.3397,170.2004,1301700.0],["2022-07-11",170.0761,170.6594,168.8138,169.3015,1008700.0],["2022-07-12",168.9764,171.3767,165.5816,166.2127,1643000.0],["2022-07-13",162.9517,163.4968,159.7481,160.4749,2271500.0],["2022-07-14",159.6334,163.4681,158.505,163.3247,1570500.0],["2022-07-15",165.9832,167.5515,165.6007,166.9108,2409300.0],["2022-07-18",167.1976,168.5842,163.7932,164.2523,1834500.0],["2022-07-19",166.3752,169.9517,165.8397,169.6649,1838700.0],["2022-07-20",170.0912,170.7044,168.2805,168.8553,1944300.0],["2022-07-21",168.3955,173.1665,168.3955,173.0228,1878400.0],["2022-07-22",172.6971,173.5593,169.823,170.7044,1224500.0],["2022-07-25",170.5415,171.2025,166.786,167.8302,1291300.0],["2022-07-26",167.5428,169.3344,166.6614,168.9799,1354900.0],["2022-07-27",168.3284,170.666,167.9643,170.0241,1312600.0],["2022-07-28",170.2732,176.0982,169.9092,174.6228,1318400.0],["2022-07-29",174.5557,175.2072,172.3522,174.891,1752000.0],["2022-08-01",173.406,174.479,171.8157,172.1989,1243500.0],["2022-08-02",172.2756,173.9425,170.1583,171.3271,1180200.0],["2022-08-03",172.1031,173.2623,170.9343,172.6013,1659900.0],["2022-08-04",173.6168,174.2683,165.5693,166.9967,2390900.0],["2022-08-05",164.5346,167.7344,163.4903,167.2842,1523500.0],["2022-08-08",167.2746,169.1236,166.1249,166.7093,1231700.0],["2022-08-09",166.4027,166.5177,162.1873,162.4364,1415200.0],["2022-08-10",164.7453,166.9392,164.6303,166.7572,1377100.0],["2022-08-11",166.4985,168.1943,165.4639,165.9141,1367100.0],["2022-08-12",167.8302,168.405,165.4255,168.2997,1185200.0],["2022-08-15",167.8207,168.7787,165.9716,167.1309,1243600.0],["2022-08-16",166.5273,166.8626,162.0916,164.5825,2210700.0],["2022-08-17",164.4962,167.4278,164.0651,165.2243,1367200.0],["2022-08-18",165.2243,165.6842,162.6376,163.0304,1297900.0],["2022-08-19",163.5669,164.6591,162.0724,162.4077,1223200.0],["2022-08-22",160.8844,161.4305,157.1576,158.1156,1606800.0],["2022-08-23",156.5732,157.4642,155.117,155.6056,1320300.0],["2022-08-24",156.3529,156.9947,155.2894,155.8068,1206400.0],["2022-08-25",156.6882,158.6905,155.5481,158.5851,1088800.0],["2022-08-26",158.7575,159.2653,152.9614,153.1817,1468000.0],["2022-08-29",151.668,152.4632,150.9207,151.2465,1236900.0],["2022-08-30",151.8309,152.0895,150.183,150.4896,1918800.0],["2022-08-31",151.5243,152.7219,149.6561,149.9627,2149000.0],["2022-09-01",149.2537,153.0476,148.2286,152.7219,1839400.0],["2022-09-02",153.9578,154.935,149.5124,150.3938,1529500.0],["2022-09-06",151.1411,152.8368,149.6657,150.2597,1692000.0],["2022-09-07",150.6046,154.0823,149.8477,153.6703,1506400.0],["2022-09-08",152.147,153.9002,148.0083,151.8405,3039700.0],["2022-09-09",154.7337,157.7037,154.3026,157.4163,2453100.0],["2022-09-12",157.4546,160.1946,157.4546,159.3707,2129400.0],["2022-09-13",155.5289,156.6307,153.699,154.2356,2264400.0],["2022-09-14",154.4176,154.9254,152.6069,153.5074,1785400.0],["2022-09-15",153.7374,154.9062,152.0512,152.5015,1641600.0],["2022-09-16",152.08,152.2907,148.7939,150.7004,2699000.0],["2022-09-19",149.4454,150.6812,148.4586,150.595,1616100.0],["2022-09-20",148.9184,149.4454,145.3833,146.5233,1991000.0],["2022-09-21",146.9065,149.2729,144.5402,144.8947,1554900.0],["2022-09-22",143.8025,145.1341,142.7103,143.1893,1937300.0],["2022-09-23",142.6528,144.1473,141.6564,143.7545,1626200.0],["2022-09-26",143.4671,145.0383,142.0684,142.3654,1631100.0],["2022-09-27",143.7929,144.7988,141.5702,143.1318,1930900.0],["2022-09-28",144.9713,147.5389,143.7929,145.8719,2079200.0],["2022-09-29",145.6802,146.1593,143.7067,144.6168,1642000.0],["2022-09-30",144.109,145.6515,141.8289,142.0684,2437200.0],["2022-10-03",143.0169,146.4371,142.0876,145.0,1580200.0],["2022-10-04",146.8107,148.7939,146.1976,148.2574,1676300.0],["2022-10-05",146.3317,149.1005,145.6227,148.1041,1260200.0],["2022-10-06",147.3377,148.449,145.8527,146.188,1324100.0],["2022-10-07",144.7413,145.0575,140.7846,141.187,2022600.0],["2022-10-10",141.8864,141.8864,138.38,139.6637,1569000.0],["2022-10-11",139.6541,142.26,138.5332,140.114,1583400.0],["2022-10-12",140.7655,141.8002,139.4817,139.7404,1474200.0],["2022-10-13",136.0423,143.5726,135.9178,142.4037,1478200.0],["2022-10-14",143.4289,144.5402,139.0218,139.2997,2625400.0],["2022-10-17",140.9571,144.0995,140.8421,143.5055,2180400.0],["2022-10-18",147.261,147.9125,143.4863,144.1091,2783100.0],["2022-10-19",143.1319,143.7163,139.7596,141.9152,1983700.0],["2022-10-20",141.3211,142.0014,138.1213,138.3704,2327200.0],["2022-10-21",137.9009,141.4936,136.1573,141.0337,2354100.0],["2022-10-24",142.4708,144.3294,142.0972,143.1031,1356600.0],["2022-10-25",142.9977,146.1497,142.9977,145.9102,2065600.0],["2022-10-26",145.8048,148.4202,144.7893,145.3066,2162300.0],["2022-10-27",146.2071,146.5425,143.2468,144.7988,2343700.0],["2022-10-28",145.7186,147.4239,144.2049,146.8491,1615500.0],["2022-10-31",146.0378,147.2187,143.8584,144.7609,1899000.0],["2022-11-01",145.3561,148.726,144.3769,146.6234,2286200.0],["2022-11-02",146.7674,147.0939,141.3142,141.4774,2638300.0],["2022-11-03",128.7947,128.7947,119.1939,125.9049,8065500.0],["2022-11-04",126.5769,128.4875,122.7558,128.3339,4314500.0],["2022-11-07",128.8235,133.1151,128.1995,132.3566,3940800.0],["2022-11-08",132.0494,134.8433,129.8508,130.7725,2552400.0],["2022-11-09",130.5133,130.5133,127.5851,127.8539,3186200.0],["2022-11-10",132.7983,137.3107,131.291,136.917,4381500.0],["2022-11-11",137.5987,143.3112,136.8114,142.6199,4129600.0],["2022-11-14",143.052,143.58,140.5365,140.6037,2492800.0],["2022-11-15",143.724,145.6922,142.1879,143.8392,2916100.0],["2022-11-16",143.8296,145.4137,141.9287,142.3607,2358500.0],["2022-11-17",140.7477,141.0166,137.0226,137.8675,2816800.0],["2022-11-18",140.2965,141.0549,138.4051,139.826,2410500.0],["2022-11-21",139.5284,142.2167,138.0883,141.4486,1998900.0],["2022-11-22",142.1783,143.244,140.9302,142.6967,1628500.0],["2022-11-23",142.7639,145.1641,142.4567,144.4633,1445900.0],["2022-11-25",144.4633,144.8281,142.7159,144.108,889500.0],["2022-11-28",143.4936,143.9928,141.9191,142.2167,1633300.0],["2022-11-29",141.679,143.3879,140.5845,141.9478,1767100.0],["2022-11-30",142.1783,148.0251,141.0454,147.9867,4194100.0],["2022-12-01",149.7725,151.2414,148.9948,150.3869,2367800.0],["2022-12-02",147.9579,151.6062,146.3162,151.1358,1946100.0],["2022-12-05",149.4173,150.4158,148.4092,149.1293,2087400.0],["2022-12-06",148.0636,149.2925,146.0186,146.9403,1964800.0],["2022-12-07",146.8539,147.6507,143.4168,144.252,2444100.0],["2022-12-08",144.5209,148.1884,143.244,147.5451,2267500.0],["2022-12-09",147.7947,150.0893,146.6426,147.2667,3274900.0],["2022-12-12",147.9195,148.3035,146.105,146.7578,1851800.0],["2022-12-13",151.8943,152.1535,146.009,148.7836,3655900.0],["2022-12-14",147.6315,149.8685,145.1929,145.721,2182000.0],["2022-12-15",143.5416,145.3081,142.6103,142.7735,1947400.0],["2022-12-16",141.4294,141.679,138.1747,138.6932,5216000.0],["2022-12-19",138.0979,138.674,136.341,137.4739,1833700.0],["2022-12-20",137.013,137.3875,135.1409,136.7826,2045900.0],["2022-12-21",137.5027,140.3157,137.0803,139.1348,1647500.0],["2022-12-22",137.9731,139.3076,136.1874,139.2404,1541800.0],["2022-12-23",138.7412,140.0661,137.8099,139.9413,1017900.0],["2022-12-27",140.0853,140.3157,137.8387,139.4996,957900.0],["2022-12-28",139.3844,140.7861,138.0307,138.0883,1443900.0],["2022-12-29",139.4037,142.5815,139.346,142.2359,1298900.0],["2022-12-30",141.3238,141.8902,138.962,140.6998,1249500.0],["2023-01-03",142.7255,142.8503,139.4133,140.9878,1840600.0],["2023-01-04",143.0712,144.7897,142.0535,143.0136,1796100.0],["2023-01-05",141.4678,142.2647,138.5108,139.6436,1560900.0],["2023-01-06",140.7381,142.6871,135.8705,141.7462,1761200.0],["2023-01-09",143.052,143.5512,141.1318,141.1894,1700500.0],["2023-01-10",141.2374,148.5148,141.2374,148.198,2639100.0],["2023-01-11",149.7725,152.2303,148.7452,151.5967,3270800.0],["2023-01-12",151.299,154.0544,150.5501,153.5264,2540900.0],["2023-01-13",152.2495,154.9569,152.0575,154.4961,2466800.0],["2023-01-17",154.2753,155.8978,152.6623,153.2,3349900.0],["2023-01-18",154.016,155.8594,153.152,153.584,2738100.0],["2023-01-19",153.1943,157.0147,152.7323,155.8503,2907700.0],["2023-01-20",156.7357,158.7277,155.9754,157.6403,4856000.0],["2023-01-23",156.2738,161.2394,155.2826,160.4695,2724900.0],["2023-01-24",160.5176,163.1833,158.6218,159.6419,2361800.0],["2023-01-25",159.2089,160.4407,157.6114,159.2762,1804400.0],["2023-01-26",160.585,161.9611,159.8632,161.9034,1530700.0],["2023-01-27",160.6909,161.3741,158.3043,158.9587,1831700.0],["2023-01-30",157.8231,159.3917,157.6499,158.4967,1950600.0],["2023-01-31",158.3043,159.4687,156.4951,159.257,2692000.0],["2023-02-01",159.2185,162.3942,158.285,161.4896,2878400.0],["2023-02-02",160.97,164.8097,160.431,164.5595,2620200.0],["2023-02-03",162.4038,163.039,160.1712,161.48,1994400.0],["2023-02-06",160.0942,160.1038,157.8905,158.7181,1929600.0],["2023-02-07",157.4093,160.0461,156.6394,159.334,1755200.0],["2023-02-08",158.593,158.7855,155.1478,155.9658,2031900.0],["2023-02-09",157.0244,158.516,154.4934,154.7533,1868400.0],["2023-02-10",153.7909,154.2528,151.924,152.3667,2338200.0],["2023-02-13",152.1838,157.1591,152.1261,156.9955,2349200.0],["2023-02-14",166.9075,170.0062,162.577,165.4255,3532400.0],["2023-02-15",165.4256,168.6687,164.3189,168.4281,2510800.0],["2023-02-16",167.0904,169.8331,166.003,167.3791,1951100.0],["2023-02-17",165.6661,166.7632,163.8473,165.5507,1954500.0],["2023-02-21",165.0695,165.5988,162.3076,163.4431,1791300.0],["2023-02-22",162.0574,162.7407,159.6227,160.1616,2103800.0],["2023-02-23",161.0758,163.3373,159.9114,163.116,1769000.0],["2023-02-24",160.7101,161.7398,157.7365,160.0654,1843200.0],["2023-02-27",161.6724,162.067,158.7758,159.2377,1183700.0],["2023-02-28",158.9779,162.2018,158.8239,160.7101,2935200.0],["2023-03-01",159.7093,161.6147,159.7093,161.2587,1594200.0],["2023-03-02",160.152,162.9428,159.8152,162.2306,1606700.0],["2023-03-03",163.9917,164.2804,161.7975,164.136,1663200.0],["2023-03-06",164.367,165.5025,163.2314,163.2795,1489500.0],["2023-03-07",163.2122,164.4728,160.5465,160.739,1287600.0],["2023-03-08",160.5177,162.7599,160.4214,162.2884,960100.0],["2023-03-09",162.5289,164.0206,160.8352,161.1817,1527500.0],["2023-03-10",156.8608,157.2072,154.0411,155.4462,3326400.0],["2023-03-13",155.8888,158.6796,153.8294,157.2553,2772100.0],["2023-03-14",159.7093,160.5754,156.3507,158.362,1911300.0],["2023-03-15",155.8984,157.5151,154.0892,157.4093,1824100.0],["2023-03-16",156.3893,160.5562,156.1391,160.0461,2040500.0],["2023-03-17",160.9892,162.0478,157.4863,158.2754,3605100.0],["2023-03-20",157.8231,159.6997,157.5344,159.5746,2145800.0],["2023-03-21",160.3733,160.7005,158.9202,159.9787,2453500.0],["2023-03-22",159.1608,159.6901,155.2441,155.3018,1475600.0],["2023-03-23",155.8985,159.2185,153.3868,155.1671,3560800.0],["2023-03-24",154.9361,158.7277,153.9449,157.9963,1864900.0],["2023-03-27",159.7959,160.5176,158.1214,159.4687,1273500.0],["2023-03-28",159.334,159.7478,157.8616,158.8239,1098300.0],["2023-03-29",160.2963,160.5176,155.2055,156.5336,2512200.0],["2023-03-30",157.6595,158.4486,157.034,157.9674,1318400.0],["2023-03-31",158.8817,160.2193,157.852,160.1712,1705000.0],["2023-04-03",160.508,161.5955,158.0156,161.3453,1926200.0],["2023-04-04",161.0854,163.0486,160.2193,160.7775,1737900.0],["2023-04-05",160.7101,162.2595,160.0365,161.3356,1216200.0],["2023-04-06",161.9323,162.6444,160.1038,162.577,1594900.0],["2023-04-10",161.5762,164.7712,160.4599,164.4344,1686100.0],["2023-04-11",165.0888,165.9356,164.3959,164.7616,1197900.0],["2023-04-12",166.3975,168.2067,164.7135,164.9925,1852200.0],["2023-04-13",166.003,167.4561,164.4921,167.0038,1324900.0],["2023-04-14",166.3494,168.0816,166.1088,168.0239,1193700.0],["2023-04-17",167.4561,168.2259,165.8201,168.0431,1285100.0],["2023-04-18",169.3134,169.3134,166.3398,167.8795,1396100.0],["2023-04-19",167.4753,169.323,167.3791,168.3895,1241800.0],["2023-04-20",167.8157,168.7801,166.2534,168.1918,1297800.0],["2023-04-21",169.5034,170.95,168.6933,170.5836,1177400.0],["2023-04-24",170.6897,171.1236,169.4649,170.0724,1117700.0],["2023-04-25",169.5902,169.9953,166.6006,166.861,1151200.0],["2023-04-26",166.2341,167.3046,165.3951,166.7838,1205200.0],["2023-04-27",167.6807,167.9315,165.0672,167.7579,1682900.0],["2023-04-28",168.0279,170.7379,167.8639,169.5227,1606700.0],["2023-05-01",169.4648,173.5346,169.2912,173.1681,1689900.0],["2023-05-02",173.091,173.4864,169.8314,170.6029,2620300.0],["2023-05-03",172.6185,174.1519,170.979,171.4033,2513900.0],["2023-05-04",162.0197,176.2543,161.5664,172.117,3592200.0],["2023-05-05",173.5925,181.1342,170.6125,179.6007,4224400.0],["2023-05-08",179.6779,180.3915,176.9679,178.2891,1976100.0],["2023-05-09",177.1029,178.7038,176.8425,177.8069,1904200.0],["2023-05-10",179.3789,179.8515,176.8233,178.5495,1610500.0],["2023-05-11",179.2246,179.649,176.6786,178.5303,1539100.0],["2023-05-12",177.8166,178.0577,175.3188,177.0836,1267700.0],["2023-05-15",177.0644,177.7587,176.2157,177.3055,1060600.0],["2023-05-16",176.3604,177.0837,174.4026,174.9909,1175300.0],["2023-05-17",175.8588,175.936,171.3936,172.5702,1714500.0],["2023-05-18",172.551,173.7565,169.5999,173.3225,1836600.0],["2023-05-19",174.393,175.6563,172.8114,173.1585,1755200.0],["2023-05-22",172.4931,174.962,171.9145,173.1296,1911400.0],["2023-05-23",171.548,171.6444,165.2986,166.5234,2301700.0],["2023-05-24",165.0479,165.289,162.5212,163.1191,2437900.0],["2023-05-25",163.5917,163.9196,157.7474,159.3579,3626300.0],["2023-05-26",159.763,160.6984,158.4996,158.8757,1909400.0],["2023-05-30",158.3164,159.5605,154.8735,155.211,2185000.0],["2023-05-31",155.2688,157.5063,153.0025,157.2073,5471200.0],["2023-06-01",157.1012,160.2741,155.8572,160.0909,2136100.0],["2023-06-02",161.0167,166.3306,160.5827,165.7616,3056300.0],["2023-06-05",166.3209,166.5138,163.9581,165.0286,1500200.0],["2023-06-06",165.6748,165.8387,162.3379,164.0835,1802900.0],["2023-06-07",164.0835,164.0835,157.0434,157.757,3195100.0],["2023-06-08",157.1591,159.0011,156.5997,158.4514,1984000.0],["2023-06-09",157.9017,158.3839,157.1495,157.2845,1346600.0],["2023-06-12",158.0078,159.7148,156.9662,159.6569,1423000.0],["2023-06-13",159.7244,161.3156,159.6569,160.1005,1867700.0],["2023-06-14",161.1324,161.4603,159.2518,159.7533,1645400.0],["2023-06-15",159.8016,166.022,159.5219,165.3276,1836000.0],["2023-06-16",166.0991,166.8127,164.2089,164.6621,3287700.0],["2023-06-20",162.5212,163.8617,160.9492,162.8973,2844000.0],["2023-06-21",162.1065,164.3632,161.7689,163.8327,2318200.0],["2023-06-22",164.5753,165.0575,163.4181,164.1028,1679400.0],["2023-06-23",163.0806,163.6399,161.2385,162.3765,2412100.0],["2023-06-26",161.9329,162.3765,158.6925,161.576,1729200.0],["2023-06-27",162.7912,164.9997,161.1999,164.5946,1452300.0],["2023-06-28",164.3246,164.72,162.743,163.0805,1686800.0],["2023-06-29",162.6465,165.7905,162.2125,165.7519,1429000.0],["2023-06-30",167.1213,168.4619,165.559,166.0798,2061100.0],["2023-07-03",164.4596,164.6235,162.6947,164.1703,742900.0],["2023-07-05",163.177,163.6785,161.5086,163.3216,1702400.0],["2023-07-06",161.6629,163.6881,161.1324,162.4729,1564300.0],["2023-07-07",162.2415,162.6369,160.0909,161.1903,1315400.0],["2023-07-10",160.8527,164.4596,160.4766,164.1606,1280100.0],["2023-07-11",164.4693,165.3565,163.4277,164.0835,1081300.0],["2023-07-12",165.8291,166.9285,164.4403,165.7423,1471800.0],["2023-07-13",166.2727,166.8128,164.855,164.9129,1001500.0],["2023-07-14",165.5494,167.1985,165.0286,166.0605,2455900.0],["2023-07-17",166.3788,166.3788,163.6399,164.6525,1639400.0],["2023-07-18",164.3921,165.3854,163.1191,164.99,1032000.0],["2023-07-19",165.8773,166.9092,164.585,164.8068,1844100.0],["2023-07-20",165.1596,166.5417,164.3187,165.8652,2910800.0],["2023-07-21",166.7544,178.6619,166.7544,177.3668,4346600.0],["2023-07-24",177.0671,179.9474,176.1973,179.3675,2950200.0],["2023-07-25",178.3236,186.8097,178.169,183.7845,3952800.0],["2023-07-26",183.0499,186.4328,181.8708,185.5726,2922500.0],["2023-07-27",186.3458,188.4625,182.1704,182.3734,2173400.0],["2023-07-28",184.1228,184.8767,181.5712,183.5429,1899800.0],["2023-07-31",182.8469,183.7265,180.1987,181.7934,1500800.0],["2023-08-01",181.1845,182.4507,178.6039,179.2998,1535300.0],["2023-08-02",178.0627,179.6478,175.5787,175.9073,2284800.0],["2023-08-03",174.5638,177.1251,173.7423,174.8248,1688000.0],["2023-08-04",174.1096,176.3519,172.3698,172.6501,1827500.0],["2023-08-07",174.1579,175.7914,174.0033,174.6412,1941700.0],["2023-08-08",176.0523,184.1614,171.3164,182.963,4118000.0],["2023-08-09",183.5815,184.5577,180.7109,183.0113,2270000.0],["2023-08-10",183.6395,185.4083,181.4455,182.7697,2348500.0],["2023-08-11",182.1704,185.1859,181.8804,184.4417,1742900.0],["2023-08-14",183.8425,186.0752,182.499,183.3012,1352400.0],["2023-08-15",182.818,184.3837,182.2091,182.818,1001200.0],["2023-08-16",181.6871,182.7696,179.6381,180.0344,1205300.0],["2023-08-17",180.1793,180.363,175.772,176.6515,2197100.0],["2023-08-18",174.9891,176.3133,174.0033,175.4917,2027200.0],["2023-08-21",175.772,176.5162,173.9453,174.7572,860200.0],["2023-08-22",173.636,176.3906,173.1624,175.7334,1286400.0],["2023-08-23",176.6902,178.4976,176.2069,178.082,1022900.0],["2023-08-24",178.1303,179.0292,175.2791,175.4821,1210300.0],["2023-08-25",176.9512,178.8166,175.3661,176.6999,879700.0],["2023-08-28",178.3333,181.6388,178.1303,180.7206,1546900.0],["2023-08-29",181.0299,186.4135,180.6047,186.3168,2423800.0],["2023-08-30",186.2491,187.8632,185.3986,186.2491,1673500.0],["2023-08-31",185.8238,186.8097,184.0938,184.1324,1893000.0],["2023-09-01",186.5101,186.8774,184.78,186.0752,1174300.0],["2023-09-05",185.2439,185.9495,183.0596,184.0551,1673000.0],["2023-09-06",183.1369,183.4849,180.1214,180.6046,1356800.0],["2023-09-07",180.682,181.9675,179.2129,181.4939,1159600.0],["2023-09-08",180.9526,181.4648,178.5363,179.5608,1562200.0],["2023-09-11",179.9281,180.9333,179.2515,179.8411,1069100.0],["2023-09-12",179.0292,183.4076,178.7972,181.4165,1675700.0],["2023-09-13",180.2181,181.0009,175.1051,175.9073,1935700.0],["2023-09-14",177.2411,177.7631,174.5349,176.6226,2000700.0],["2023-09-15",174.2546,177.3088,173.0947,174.2159,3262600.0],["2023-09-18",173.5684,175.3854,172.0992,173.636,1228200.0],["2023-09-19",172.8821,176.4872,172.8531,175.888,1373600.0],["2023-09-20",177.0768,178.2656,175.3467,175.4047,1485500.0],["2023-09-21",173.2494,174.5155,170.5625,170.7171,1691800.0],["2023-09-22",171.1327,172.1282,169.1127,170.7654,1281800.0],["2023-09-25",169.9149,171.9639,169.277,171.7706,1551100.0],["2023-09-26",170.6688,172.4762,170.3692,170.9491,1463200.0],["2023-09-27",171.7803,172.2249,167.0057,168.8324,1450400.0],["2023-09-28",168.6004,169.8472,167.9625,168.1848,1115900.0],["2023-09-29",169.7119,169.7119,167.9722,168.1558,1498500.0],["2023-10-02",167.4019,167.5566,164.8696,166.9477,1270200.0],["2023-10-03",166.0681,167.1603,164.0094,164.628,1671800.0],["2023-10-04",165.3916,165.7975,163.5262,165.2659,1673400.0],["2023-10-05",165.4592,166.8027,164.3187,166.2421,2083200.0],["2023-10-06",166.0294,170.0405,164.5797,169.7022,1490600.0],["2023-10-09",167.7982,169.5283,166.4837,168.7551,1215100.0],["2023-10-10",168.4554,170.8717,167.7402,169.7506,1665300.0],["2023-10-11",170.7461,171.3937,169.161,171.0264,1053600.0],["2023-10-12",170.9104,171.6063,168.3781,168.4748,1306300.0],["2023-10-13",167.6146,169.8472,167.2086,168.5424,1287400.0],["2023-10-16",169.1513,170.6301,167.8562,169.3156,1264400.0],["2023-10-17",167.083,168.5907,165.6428,168.4264,1716300.0],["2023-10-18",167.1313,168.2331,163.7774,163.8644,1228600.0],["2023-10-19",164.1737,165.4592,161.9701,162.4147,1602300.0],["2023-10-20",162.0087,162.6273,159.5634,161.4964,1932000.0],["2023-10-23",161.0035,162.9366,160.4526,160.9262,1075400.0],["2023-10-24",161.0518,162.608,160.6846,161.5254,1201400.0],["2023-10-25",160.0177,160.4333,156.9151,158.1909,1273600.0],["2023-10-26",156.8378,156.8571,152.5948,152.7784,2891100.0],["2023-10-27",152.6431,152.6431,149.9658,150.8067,2407100.0],["2023-10-30",151.8699,153.107,148.3807,151.7442,2756200.0],["2023-10-31",152.6016,153.5899,151.2259,152.1075,3208900.0],["2023-11-01",151.5456,152.1075,146.3236,146.7208,7269900.0],["2023-11-02",150.4702,156.787,150.383,155.8957,4137800.0],["2023-11-03",159.1316,159.587,154.4037,157.1746,1974700.0],["2023-11-06",164.9737,165.5938,157.1649,158.0853,2112500.0],["2023-11-07",158.0078,162.2319,157.9884,161.951,2938200.0],["2023-11-08",163.5689,166.3688,162.726,165.5453,3326300.0],["2023-11-09",165.6422,168.1515,165.2353,165.3128,3479300.0],["2023-11-10",165.1966,165.1966,161.0596,164.0437,2108500.0],["2023-11-13",163.4236,164.3246,162.3482,163.5689,1544900.0],["2023-11-14",166.0685,169.7792,166.0104,167.2699,1421500.0],["2023-11-15",167.1148,170.1763,167.1051,169.1784,1714100.0],["2023-11-16",169.5757,171.3002,168.384,171.0386,1566900.0],["2023-11-17",171.8815,172.1625,168.2871,169.3529,2425100.0],["2023-11-20",168.8878,171.4843,168.4809,170.5736,1056700.0],["2023-11-21",171.1355,174.3036,170.2926,173.1604,1423800.0],["2023-11-22",174.3908,175.3306,173.2088,173.7611,1501500.0],["2023-11-24",174.5555,175.7375,173.7901,174.5943,635200.0],["2023-11-27",174.4199,175.1562,172.9085,173.2185,1442700.0],["2023-11-28",172.5597,172.8019,170.6705,171.4552,1348900.0],["2023-11-29",172.3272,172.5113,169.7792,170.312,1524400.0],["2023-11-30",169.5854,171.3487,168.2194,171.1646,2581900.0],["2023-12-01",170.7577,173.8676,170.4961,173.5479,1367200.0],["2023-12-04",173.2379,176.9679,173.2379,176.4448,1559500.0],["2023-12-05",175.6406,176.3672,173.2863,174.0517,1425900.0],["2023-12-06",175.1175,177.4717,175.0109,176.3285,1552900.0],["2023-12-07",176.7741,176.9098,174.8849,176.1638,1088600.0],["2023-12-08",176.406,179.0897,175.815,178.8475,1474600.0],["2023-12-11",179.3997,184.2245,178.925,183.556,3199200.0],["2023-12-12",184.1567,186.5013,183.0328,185.5034,1899700.0],["2023-12-13",185.8037,191.5102,184.9899,191.2583,2104700.0],["2023-12-14",191.8299,195.6277,191.8299,193.8548,3044400.0],["2023-12-15",193.1959,193.1959,187.9255,190.1732,4058300.0],["2023-12-18",191.6458,191.9655,189.5047,190.5898,1543100.0],["2023-12-19",191.6168,192.7794,191.0936,191.9074,1600300.0],["2023-12-20",191.8299,193.1281,188.5068,188.5649,1833200.0],["2023-12-21",189.8922,190.8417,187.8577,188.594,2118600.0],["2023-12-22",189.2334,189.805,186.7338,188.904,1548400.0],["2023-12-26",188.8071,190.2216,188.0418,189.4078,814600.0],["2023-12-27",189.3206,190.8707,188.6715,190.7642,766400.0],["2023-12-28",191.4617,192.4112,190.4057,191.0161,880100.0],["2023-12-29",190.551,191.8396,190.1344,191.2195,1007200.0],["2024-01-02",189.6888,191.7815,188.9718,190.4445,1642300.0],["2024-01-03",189.8147,189.8438,186.792,186.9179,1493000.0],["2024-01-04",186.8404,188.8556,186.0266,187.9933,1851900.0],["2024-01-05",187.0535,189.8341,187.0535,188.7781,1088200.0],["2024-01-08",188.468,190.1635,186.666,190.0376,1610600.0],["2024-01-09",189.4562,193.6029,188.003,189.8341,1983200.0],["2024-01-10",190.4542,192.6728,189.805,192.5759,1325200.0],["2024-01-11",192.0527,192.2271,189.6403,190.5801,1589500.0],["2024-01-12",191.5199,193.3413,190.7351,192.7406,1726500.0],["2024-01-16",191.9365,192.7212,186.666,186.976,2316200.0],["2024-01-17",186.0072,187.0051,183.7983,184.9512,1678000.0],["2024-01-18",185.8853,187.235,183.6907,184.9822,3832800.0],["2024-01-19",185.0502,185.3901,181.739,182.9236,2285100.0],["2024-01-22",184.6035,188.6236,184.6035,185.6619,1890700.0],["2024-01-23",186.0018,186.3805,182.3507,182.6517,1488000.0],["2024-01-24",183.3412,184.2054,180.5446,180.6805,1837700.0],["2024-01-25",180.1562,182.0983,179.9426,181.8943,2530600.0],["2024-01-26",183.7296,187.2933,183.4965,185.9727,1840200.0],["2024-01-29",185.8173,187.4098,184.4579,187.1768,1669900.0],["2024-01-30",187.2836,187.905,184.924,185.8853,1607500.0],["2024-01-31",186.565,187.1962,182.0109,182.3701,2150000.0],["2024-02-01",182.8459,184.1471,180.0105,183.6616,1584200.0],["2024-02-02",181.9623,184.6715,180.2436,183.5645,1177700.0],["2024-02-05",182.9819,185.3415,182.0109,184.6618,2112500.0],["2024-02-06",186.4388,190.8181,185.3415,190.4588,2459300.0],["2024-02-07",190.4589,192.2067,189.5558,191.3813,2017800.0],["2024-02-08",190.4006,191.2939,189.3519,190.0801,1520900.0],["2024-02-09",189.9248,192.4786,189.9248,191.6047,2234100.0],["2024-02-12",192.0125,193.838,190.7599,190.9929,2469000.0],["2024-02-13",181.1952,185.089,176.7964,178.1753,4139800.0],["2024-02-14",179.826,181.0884,176.8255,178.7482,2726800.0],["2024-02-15",178.5345,184.8268,178.5345,184.1568,2725600.0],["2024-02-16",183.9141,184.8366,182.4867,182.9333,1953700.0],["2024-02-20",181.8749,183.9238,180.8456,181.1466,2502800.0],["2024-02-21",181.2534,183.3897,181.2534,182.9236,3178900.0],["2024-02-22",183.8267,190.9735,183.079,190.9638,3339700.0],["2024-02-23",191.6338,192.4689,189.1771,191.4979,2391100.0],["2024-02-26",191.1968,192.2553,189.7986,191.3328,2098500.0],["2024-02-27",191.9251,193.4788,188.4197,193.236,1982500.0],["2024-02-28",193.5273,194.6926,191.3911,194.1488,2003300.0],["2024-02-29",194.6926,194.7217,192.4495,192.5854,2849200.0],["2024-03-01",190.3229,190.5462,183.0304,185.2929,3724300.0],["2024-03-04",184.118,184.9045,181.1078,182.4187,3757200.0],["2024-03-05",182.0109,182.2925,179.0783,179.8649,2508500.0],["2024-03-06",179.9328,181.8166,177.9228,178.2141,5028500.0],["2024-03-07",179.5542,179.7484,176.1361,176.2526,3839300.0],["2024-03-08",176.7285,177.6801,174.631,176.8838,6518000.0],["2024-03-11",177.3305,178.6608,175.1942,178.1753,3383500.0],["2024-03-12",178.3306,178.5054,175.6991,176.0973,2598400.0],["2024-03-13",176.34,177.6703,170.8925,171.1255,5947400.0],["2024-03-14",172.349,172.349,165.7751,168.8436,6432600.0],["2024-03-15",168.7465,170.4264,166.6394,167.5716,3399500.0],["2024-03-18",168.7077,169.232,165.4741,165.746,4955000.0],["2024-03-19",166.6879,168.4746,165.3382,167.9503,3624000.0],["2024-03-20",167.6492,168.0959,164.4351,166.0373,3697300.0],["2024-03-21",167.7269,169.2806,163.1533,163.4447,4400900.0],["2024-03-22",163.8816,166.3966,163.2893,164.0078,2840500.0],["2024-03-25",164.3963,164.9206,162.192,162.9494,2762200.0],["2024-03-26",164.3089,164.3283,159.3566,160.8714,4550000.0],["2024-03-27",162.493,163.6486,161.522,163.6291,2857700.0],["2024-03-28",163.8428,166.183,162.561,164.3089,3395600.0],["2024-04-01",164.0953,164.5808,161.3084,162.1823,1896500.0],["2024-04-02",160.8714,161.3569,158.9002,160.2305,2391500.0],["2024-04-03",160.2208,161.4443,157.9292,158.2496,2481200.0],["2024-04-04",160.4247,163.901,159.6867,160.7258,4306100.0],["2024-04-05",160.9588,164.4836,160.5218,161.0559,3663900.0],["2024-04-08",161.0753,162.0561,159.2886,160.8908,2301400.0],["2024-04-09",161.0559,162.3377,159.9683,162.2988,1829500.0],["2024-04-10",159.5022,160.0946,157.9292,158.4729,2666000.0],["2024-04-11",158.5895,159.5314,156.5892,158.0166,2290400.0],["2024-04-12",151.3359,151.4621,144.1793,145.6359,11577800.0],["2024-04-15",146.7428,150.5105,144.9173,145.432,8667300.0],["2024-04-16",145.8495,149.9279,144.3541,148.5879,4967400.0],["2024-04-17",148.5781,148.7432,146.8594,147.5391,3270500.0],["2024-04-18",147.6579,149.6444,147.2099,149.0991,4772800.0],["2024-04-19",147.5313,147.5702,141.9806,142.6623,6228900.0],["2024-04-22",146.8691,147.5605,141.0068,141.7274,4545000.0],["2024-04-23",142.4188,145.9732,141.3769,145.6421,4315300.0],["2024-04-24",145.3402,147.765,144.8533,146.9276,3640300.0],["2024-04-25",147.0152,149.5666,146.1096,149.3426,4567200.0],["2024-04-26",148.6317,154.5816,148.6317,154.27,5236500.0],["2024-04-29",154.27,160.7166,154.27,155.5165,4849500.0],["2024-04-30",155.4581,157.8828,154.7569,155.0685,3647900.0],["2024-05-01",154.0266,156.5682,153.9,154.3479,3779100.0],["2024-05-02",158.8274,165.537,157.1525,162.8492,5323100.0],["2024-05-03",165.9849,167.1924,162.5766,162.6934,3007000.0],["2024-05-06",162.9661,163.229,160.5608,161.6028,3081300.0],["2024-05-07",162.5863,167.7183,162.1092,164.0373,3337500.0],["2024-05-08",162.7032,163.1121,156.7824,160.5997,4673100.0],["2024-05-09",161.4567,163.9789,160.5998,163.7257,2145300.0],["2024-05-10",164.2905,165.537,163.8815,164.6118,2010700.0],["2024-05-13",164.9916,167.0658,163.4043,163.5114,2125800.0],["2024-05-14",165.3617,165.7415,164.2126,164.4463,2050100.0],["2024-05-15",166.3744,170.406,166.1699,168.7408,2585700.0],["2024-05-16",168.2539,170.2599,168.0396,169.1595,1694900.0],["2024-05-17",169.4906,170.0846,168.0591,169.5003,1999500.0],["2024-05-20",169.0426,170.1333,167.6793,169.8217,2254400.0],["2024-05-21",168.9258,171.1752,168.0006,168.2636,1600400.0],["2024-05-22",167.5138,169.4224,166.5107,167.543,1575700.0],["2024-05-23",167.5138,167.9909,165.2837,166.4231,1946000.0],["2024-05-24",167.0756,167.7572,165.2837,165.6149,1893800.0],["2024-05-28",165.5856,167.2119,164.7676,166.8126,2304300.0],["2024-05-29",165.0403,168.8868,164.9721,166.3257,3071200.0],["2024-05-30",166.2089,169.6074,163.9009,165.0013,2904700.0],["2024-05-31",165.5467,167.6404,163.5601,165.1182,4088400.0],["2024-06-03",165.5856,169.7048,165.5272,167.8546,2142700.0],["2024-06-04",166.4523,167.7475,165.2156,167.3774,1304400.0],["2024-06-05",168.3707,172.1004,168.3707,171.2142,1870800.0],["2024-06-06",169.9483,172.2659,169.4322,172.1491,2722200.0],["2024-06-07",171.2921,172.4802,170.6592,172.2854,1819400.0],["2024-06-10",171.9446,175.051,171.409,174.1454,2506900.0],["2024-06-11",173.824,174.3109,172.8113,173.863,1844100.0],["2024-06-12",174.3109,174.4375,170.2209,171.2434,2068300.0],["2024-06-13",171.2629,171.8764,166.3355,166.8321,2298800.0],["2024-06-14",165.9849,167.095,164.4657,166.0823,2225300.0],["2024-06-17",163.8912,167.1242,162.9369,166.4231,1798700.0],["2024-06-18",165.9362,167.095,164.3489,165.2156,2273700.0],["2024-06-20",165.3714,166.6179,162.7226,163.7743,3233700.0],["2024-06-21",164.9429,167.2898,164.9137,166.6081,4891600.0],["2024-06-24",167.2119,169.7243,165.8388,167.3385,1885900.0],["2024-06-25",167.2898,167.9033,163.3264,163.5796,2284400.0],["2024-06-26",162.8298,167.0171,162.0897,166.4231,2053800.0],["2024-06-27",169.9191,176.9012,169.6951,171.8374,4164700.0],["2024-06-28",171.8374,172.4315,168.4973,168.8186,4189600.0],["2024-07-01",168.7213,170.8637,167.4943,168.0591,1589800.0],["2024-07-02",167.9714,171.3798,167.9714,170.2307,2454200.0],["2024-07-03",170.8442,173.0157,170.6689,171.0,1251800.0],["2024-07-05",170.6105,171.3506,169.6853,170.3768,1812100.0],["2024-07-08",170.8149,172.4996,170.143,170.8344,1704700.0],["2024-07-09",171.0876,171.1266,168.7797,169.6756,1777500.0],["2024-07-10",170.0943,170.0943,167.0171,168.9452,1971000.0],["2024-07-11",170.2307,173.8727,169.4517,173.084,1989900.0],["2024-07-12",174.3109,175.0023,173.1521,174.3499,1672800.0],["2024-07-15",173.9019,176.1125,173.1618,173.3176,2216500.0],["2024-07-16",173.4345,178.4204,173.1229,178.1185,1939900.0],["2024-07-17",177.2323,179.9979,175.83,177.281,2190800.0],["2024-07-18",176.2483,179.8404,174.8915,174.95,2171100.0],["2024-07-19",175.7407,176.1995,171.9631,174.3156,2131400.0],["2024-07-22",176.4826,177.8198,174.5108,176.4435,1532900.0],["2024-07-23",176.8047,177.8296,174.9696,175.0965,1329400.0],["2024-07-24",175.0477,176.5216,174.1301,175.3698,1309300.0],["2024-07-25",176.6778,181.9976,175.4674,176.4435,2473700.0],["2024-07-26",177.9077,179.4597,174.9793,175.5455,2437300.0],["2024-07-29",176.3166,178.7081,174.872,177.488,1302900.0],["2024-07-30",177.6246,180.3773,175.7407,177.488,2271300.0],["2024-07-31",178.142,178.8838,175.5357,175.7407,1740100.0],["2024-08-01",176.7266,179.5378,176.2873,178.0638,1987800.0],["2024-08-02",177.2634,179.1474,174.2668,176.2776,2699600.0],["2024-08-05",171.9729,174.0325,168.127,170.6454,3197400.0],["2024-08-06",180.5823,185.2872,179.6061,180.8653,3832500.0],["2024-08-07",181.5584,185.6776,180.0942,180.3578,2097100.0],["2024-08-08",181.0801,184.3306,181.0703,183.8035,1734100.0],["2024-08-09",183.8718,185.1017,180.7482,180.8263,1881700.0],["2024-08-12",180.4456,180.8263,177.9858,179.4207,1638100.0],["2024-08-13",180.2113,184.5258,180.2113,183.8815,1732700.0],["2024-08-14",183.5594,183.9987,178.1322,179.001,2153100.0],["2024-08-15",180.1137,181.7243,178.347,179.6842,1891900.0],["2024-08-16",179.3328,180.2016,177.8979,179.3231,1588400.0],["2024-08-19",179.4109,180.1137,178.2005,180.0747,1637000.0],["2024-08-20",180.0747,180.348,178.5324,179.2157,1186400.0],["2024-08-21",179.8697,180.1235,177.4782,178.5324,1246800.0],["2024-08-22",179.0302,179.9478,177.1756,177.8198,1135800.0],["2024-08-23",178.4934,178.5715,175.8774,176.5802,1262400.0],["2024-08-26",176.7168,178.2298,176.2093,177.2244,1015900.0],["2024-08-27",177.6344,178.7179,177.0877,177.7515,1423900.0],["2024-08-28",177.7515,180.2016,177.7515,178.5422,1485400.0],["2024-08-29",179.5183,180.2992,178.1224,178.5226,1359900.0],["2024-08-30",178.7178,179.8209,176.6582,179.1083,2328500.0],["2024-09-03",178.347,180.3382,178.1029,179.1864,1680900.0],["2024-09-04",178.8155,183.0323,177.2244,182.8566,1870800.0],["2024-09-05",183.1787,183.5594,181.4022,182.1343,1465700.0],["2024-09-06",182.9835,185.8924,182.5931,184.7113,2710100.0],["2024-09-09",185.9997,188.9866,185.5507,187.1515,2652700.0],["2024-09-10",187.1515,188.1667,183.3349,186.7904,2675600.0],["2024-09-11",186.1559,186.5854,181.9879,185.4531,1387900.0],["2024-09-12",185.4434,186.3121,182.6712,186.1559,1046000.0],["2024-09-13",186.0193,188.0203,185.5995,186.5268,1725200.0],["2024-09-16",187.6591,189.8066,186.644,189.6114,1263400.0],["2024-09-17",189.8359,191.6222,189.3673,191.0365,1962900.0],["2024-09-18",192.1005,193.6525,189.7285,191.7881,1993800.0],["2024-09-19",193.4964,195.5462,186.7416,188.6255,2463100.0],["2024-09-20",188.3326,189.9042,186.5073,188.0398,3520700.0],["2024-09-23",188.2058,189.0355,186.5171,188.9671,1315700.0],["2024-09-24",190.3044,191.0365,188.2838,189.0647,2045100.0],["2024-09-25",189.2112,191.1048,186.2438,186.9563,1906300.0],["2024-09-26",187.5322,190.4997,187.2882,190.2166,1556100.0],["2024-09-27",190.9779,192.7935,189.7773,190.158,1343700.0],["2024-09-30",190.3532,191.3196,188.9574,190.7144,1838200.0],["2024-10-01",190.7827,191.3196,186.5171,189.7773,1951200.0],["2024-10-02",188.8988,189.748,186.6927,187.8641,1233300.0],["2024-10-03",187.3077,187.7372,185.4628,186.4292,1325000.0],["2024-10-04",186.4292,187.2882,184.4867,185.4921,1697700.0],["2024-10-07",185.541,185.58,182.1831,182.8078,1847300.0],["2024-10-08",182.5345,184.7308,182.1929,182.8957,1990100.0],["2024-10-09",182.8078,185.8923,182.5442,185.6288,965400.0],["2024-10-10",185.2286,186.2145,184.4087,185.7362,1153600.0],["2024-10-11",185.6678,188.2155,185.17,185.5409,1819900.0],["2024-10-14",185.619,188.4303,185.2579,188.0496,1616400.0],["2024-10-15",187.6884,191.1439,187.3565,187.7958,1414600.0],["2024-10-16",187.4151,191.2024,187.1808,189.7968,1591500.0],["2024-10-17",191.0365,191.8564,186.3316,186.439,1701200.0],["2024-10-18",186.5952,188.8695,185.9509,188.6645,1576400.0],["2024-10-21",187.8836,188.3912,184.6624,184.926,959500.0],["2024-10-22",183.9108,185.2871,182.7492,184.9845,1441900.0],["2024-10-23",184.8772,185.4433,183.0811,184.477,1339500.0],["2024-10-24",183.0811,183.7547,175.7602,177.1658,4485900.0],["2024-10-25",177.1561,177.6832,175.3795,175.7114,2622900.0],["2024-10-28",177.1951,178.7276,176.3849,178.3957,1909700.0],["2024-10-29",177.6637,180.0064,176.7168,176.9413,1696000.0],["2024-10-30",175.6236,179.4207,175.5065,178.3763,1957800.0],["2024-10-31",176.3333,177.6639,174.8852,174.9243,2120000.0],["2024-11-01",176.0984,179.1609,175.3353,178.026,2838600.0],["2024-11-04",172.8305,175.3059,169.8462,171.4019,4164000.0],["2024-11-05",170.7953,172.987,168.5351,171.49,2453800.0],["2024-11-06",174.6699,175.0613,165.6586,166.6957,5362100.0],["2024-11-07",168.8678,171.0204,165.9814,170.492,3781300.0],["2024-11-08",170.492,173.2806,169.4842,173.0066,3243400.0],["2024-11-11",173.1142,174.533,171.2259,172.351,3399500.0],["2024-11-12",171.6074,172.7033,170.0028,170.2083,2704100.0],["2024-11-13",171.5389,173.6719,171.1378,173.2218,2375300.0],["2024-11-14",173.6523,175.1102,170.0615,170.8638,3009800.0],["2024-11-15",169.269,173.2512,167.0675,171.3628,3426500.0],["2024-11-18",170.3746,173.3784,169.9147,172.6152,3172900.0],["2024-11-19",171.1084,172.6935,169.5038,171.7738,2208300.0],["2024-11-20",172.6152,173.5838,170.081,171.8814,2187300.0],["2024-11-21",171.9107,173.8285,170.7856,172.899,2019500.0],["2024-11-22",172.5467,174.2296,172.4782,173.1436,1854600.0],["2024-11-25",173.1827,174.9439,172.351,174.8558,4558300.0],["2024-11-26",174.6014,174.7971,171.0693,171.9108,2539600.0],["2024-11-27",171.49,175.4037,171.2258,172.9283,2315800.0],["2024-11-29",173.1142,173.9752,171.4606,171.4704,1543400.0],["2024-12-02",171.989,173.0946,169.9832,172.9968,2391500.0],["2024-12-03",172.899,177.4878,172.7522,173.124,2679000.0],["2024-12-04",170.8345,174.6504,170.7757,171.5389,2687000.0],["2024-12-05",171.49,172.7228,169.9735,171.0008,2442000.0],["2024-12-06",171.0008,173.7208,170.6486,172.6543,2551200.0],["2024-12-09",172.0869,175.9028,171.3041,174.3079,2387300.0],["2024-12-10",174.0437,174.6601,172.4,172.899,1678200.0],["2024-12-11",172.4587,174.533,172.0184,173.349,1782400.0],["2024-12-12",173.1338,175.8245,172.7522,174.983,1936000.0],["2024-12-13",175.12,177.9281,172.8207,174.3372,1650300.0],["2024-12-16",174.1514,175.4233,171.9988,172.0184,1938800.0],["2024-12-17",171.2258,173.4958,165.864,167.1066,3018300.0],["2024-12-18",166.4022,167.2534,163.3005,163.4081,2728300.0],["2024-12-19",162.9972,163.8289,159.8466,159.9934,3713700.0],["2024-12-20",160.2282,162.8015,160.0032,161.2849,6220100.0],["2024-12-23",161.285,162.2536,159.2205,160.737,2437800.0],["2024-12-24",160.1695,161.4806,159.2303,161.148,1023600.0],["2024-12-26",160.1891,162.2145,159.5042,161.9503,2167200.0],["2024-12-27",161.3926,162.9385,159.9934,161.0501,1800100.0],["2024-12-30",160.3554,160.512,157.9681,158.741,1531400.0],["2024-12-31",159.3868,160.2185,158.379,159.4161,1327400.0],["2025-01-02",161.3143,162.0873,158.5062,159.103,2232800.0],["2025-01-03",158.741,160.3359,157.1266,159.7879,2206400.0],["2025-01-06",159.2596,163.9658,158.5453,162.3221,2733900.0],["2025-01-07",159.6803,161.9307,157.88,159.9641,2488500.0],["2025-01-08",159.4553,161.5785,157.8996,161.4611,2353200.0],["2025-01-10",160.0717,161.4415,159.3672,159.7977,3179500.0],["2025-01-13",160.0228,163.2712,159.1715,162.733,2306100.0],["2025-01-14",162.8309,163.5353,158.0953,160.8642,3608200.0],["2025-01-15",162.5178,164.3572,161.8231,163.5647,2988300.0],["2025-01-16",162.87,166.1184,162.3514,165.7173,2804400.0],["2025-01-17",165.2574,166.0108,162.234,162.3123,4657200.0],["2025-01-21",163.539,164.7069,161.6253,164.4125,4702600.0],["2025-01-22",163.8138,164.8149,161.6646,163.5292,1610900.0],["2025-01-23",163.2937,164.1868,160.536,163.8531,2318600.0],["2025-01-24",162.9698,165.9337,162.8619,165.4724,2465600.0],["2025-01-27",165.1878,170.2518,165.1878,169.8101,2404500.0],["2025-01-28",170.026,171.6748,166.3066,167.2487,2164600.0],["2025-01-29",166.5421,168.0044,165.8551,167.0524,2144200.0],["2025-01-30",168.446,170.8406,168.1712,169.4961,1785600.0],["2025-01-31",168.5442,170.1144,167.5039,167.7198,2630700.0],["2025-02-03",165.914,169.8886,165.1485,168.7404,2602000.0],["2025-02-04",168.8974,169.9279,166.9445,169.0348,2696200.0],["2025-02-05",169.3391,173.0782,168.8876,172.401,2084900.0],["2025-02-06",172.7543,174.0988,170.7621,170.8798,2419500.0],["2025-02-07",170.978,172.2342,167.7492,168.2399,1927100.0],["2025-02-10",168.2399,169.3292,167.3468,168.711,2936100.0],["2025-02-11",167.9945,171.5864,167.5333,171.0467,2309400.0],["2025-02-12",169.2507,170.8798,168.338,170.6443,2886500.0],["2025-02-13",158.9756,163.0189,151.5072,161.8609,12304100.0],["2025-02-14",160.9286,161.4781,153.4307,154.5888,7657200.0],["2025-02-18",153.5583,154.1569,151.4483,153.5681,6903600.0],["2025-02-19",153.627,154.6378,152.2628,153.7251,4015300.0],["2025-02-20",153.7251,155.5014,152.8811,154.4906,4348300.0],["2025-02-21",154.8439,157.9157,154.6673,157.4741,3299300.0],["2025-02-24",159.0639,162.489,157.8274,162.2338,3698000.0],["2025-02-25",162.8128,165.8453,160.3103,165.3939,4003300.0],["2025-02-26",165.0798,165.8551,161.8118,161.9198,2609700.0],["2025-02-27",161.537,164.334,161.4389,161.9099,2253500.0],["2025-02-28",162.803,164.5008,160.8402,164.1279,3333300.0],["2025-03-03",163.1563,167.4254,162.9895,167.3567,3020200.0],["2025-03-04",168.2007,171.5472,166.0318,166.7384,3013700.0],["2025-03-05",166.2771,168.8582,162.1455,163.8923,3667900.0],["2025-03-06",162.8423,164.6088,162.2044,164.1377,3011500.0],["2025-03-07",163.755,167.7492,163.6568,167.1996,3296800.0],["2025-03-10",166.493,173.7063,166.4832,168.603,3183800.0],["2025-03-11",167.445,168.6227,161.0856,161.3309,3511400.0],["2025-03-12",160.2023,160.9384,157.5329,158.6713,2384400.0],["2025-03-13",157.6605,158.583,156.6006,157.0815,2744700.0],["2025-03-14",156.3651,158.426,155.3542,158.2592,2778700.0],["2025-03-17",159.1915,162.7343,158.7695,162.0964,1982900.0],["2025-03-18",162.0473,162.3417,160.2023,161.3701,1879300.0],["2025-03-19",160.9776,161.851,159.8098,160.7028,1667200.0],["2025-03-20",160.7813,161.0856,159.2307,160.1238,2026600.0],["2025-03-21",159.849,160.006,157.9157,159.9962,2886900.0],["2025-03-24",159.2504,162.4006,158.691,160.1336,1817400.0],["2025-03-25",160.271,161.2917,157.268,158.2984,1583800.0],["2025-03-26",158.161,160.428,157.6899,159.7901,2078200.0],["2025-03-27",160.2121,162.3319,158.6517,161.9492,1590500.0],["2025-03-28",160.9482,162.3221,159.7901,160.0747,1550300.0],["2025-03-31",160.0845,161.8314,158.5732,161.5861,3137000.0],["2025-04-01",160.8697,162.6362,158.3868,158.8971,2735000.0],["2025-04-02",158.5143,160.6047,157.8077,160.4575,2027200.0],["2025-04-03",160.5654,163.2446,156.2964,156.6399,3275500.0],["2025-04-04",153.097,154.7556,148.3667,148.9065,3612000.0],["2025-04-07",144.6767,150.5356,141.1731,146.3254,4263200.0],["2025-04-08",149.6131,150.4669,139.7403,141.7227,3267300.0],["2025-04-09",138.5332,151.4188,137.1004,150.6926,5051900.0],["2025-04-10",149.7996,149.7996,139.3968,144.2645,3527300.0],["2025-04-11",143.9112,146.9535,142.1153,146.6591,2850500.0],["2025-04-14",148.6415,149.4953,145.187,148.0233,3249900.0],["2025-04-15",148.6121,148.6415,145.5011,146.4432,2785200.0],["2025-04-16",146.2568,147.3265,143.0869,144.029,2390100.0],["2025-04-17",144.4902,147.2381,144.029,145.9034,4239800.0],["2025-04-21",146.3958,146.3958,143.0773,144.6036,2654900.0],["2025-04-22",145.7558,148.4341,145.549,147.6956,2832800.0],["2025-04-23",149.6158,151.4178,148.3061,148.6015,2093100.0],["2025-04-24",148.5621,150.246,145.736,149.9703,2147400.0],["2025-04-25",149.7241,151.5655,148.1978,151.1224,3543600.0],["2025-04-28",151.0042,152.4123,150.118,151.2209,1873400.0],["2025-04-29",150.9451,153.8303,149.921,153.0524,2065100.0],["2025-04-30",153.338,154.7953,151.4178,154.0076,2926200.0],["2025-05-01",154.1553,155.0119,149.9703,153.269,1930300.0],["2025-05-02",156.0656,157.5229,154.2832,155.0316,2654700.0],["2025-05-05",154.7953,155.8785,153.2001,155.6422,3888600.0],["2025-05-06",157.2374,157.2374,146.7109,147.5774,4124400.0],["2025-05-07",149.3597,154.2242,148.7,153.6038,4453800.0],["2025-05-08",153.1016,159.6794,152.6486,159.2166,5580100.0],["2025-05-09",158.9409,159.9551,156.6465,156.8336,4243100.0],["2025-05-12",158.5667,162.0723,158.2221,159.4431,3453700.0],["2025-05-13",158.2615,160.418,157.6116,157.9562,3336700.0],["2025-05-14",157.5525,158.1925,152.0874,152.5502,3473400.0],["2025-05-15",153.85,157.9562,153.4364,157.8971,3536200.0],["2025-05-16",158.8917,160.7429,157.7494,160.546,2391700.0],["2025-05-19",159.4431,161.6685,159.0788,161.4322,2077400.0],["2025-05-20",160.8414,162.3283,160.674,161.1466,1780700.0],["2025-05-21",160.3294,162.0526,158.8326,158.9705,2916800.0],["2025-05-22",157.8085,160.1225,157.198,159.4923,2913700.0],["2025-05-23",158.0941,160.5657,157.6903,160.093,2732200.0],["2025-05-27",161.4913,164.3371,161.3239,163.7167,2323100.0],["2025-05-28",163.6182,164.1007,162.0033,162.8699,1723700.0],["2025-05-29",163.3819,165.2233,162.5843,164.5833,2450400.0],["2025-05-30",164.3666,167.1927,162.8108,166.0505,5467800.0],["2025-06-02",165.2529,166.8874,163.7167,166.8284,2550100.0],["2025-06-03",166.5034,169.5954,166.0603,167.6949,3149000.0],["2025-06-04",168.138,168.6402,165.499,166.0111,3086400.0],["2025-06-05",166.7988,167.2617,165.6073,166.0308,2774000.0],["2025-06-06",166.9859,168.8962,166.7791,167.5571,1505400.0],["2025-06-09",166.2376,166.9071,159.7385,162.0919,3583000.0],["2025-06-10",161.7178,164.7999,161.7178,164.5439,2741100.0],["2025-06-11",164.7014,165.4793,162.4267,163.7856,2473700.0],["2025-06-12",163.9432,166.2474,162.988,166.2376,2334600.0],["2025-06-13",162.4366,164.8196,161.0088,161.8162,2973500.0],["2025-06-16",163.2933,164.2189,160.7725,161.8655,2472900.0],["2025-06-17",161.3534,161.8163,158.4387,159.1969,2199300.0],["2025-06-18",154.687,155.6815,152.176,152.688,4662400.0],["2025-06-20",153.1902,155.2877,152.629,154.7658,3296100.0],["2025-06-23",154.3719,156.036,153.6038,154.9332,2392700.0],["2025-06-24",155.071,156.2231,151.9003,155.3566,4554500.0],["2025-06-25",154.4802,156.2724,152.7373,154.8248,2974800.0],["2025-06-26",155.071,155.2089,152.885,153.4069,3122700.0],["2025-06-27",153.9386,154.9233,153.0229,153.7811,2987800.0],["2025-06-30",153.7712,154.5196,152.6979,153.5644,2826600.0],["2025-07-01",152.5699,158.4879,150.4134,156.7549,3926600.0],["2025-07-02",157.2669,158.1236,156.2034,156.6466,2128400.0],["2025-07-03",155.6323,157.0306,155.199,156.745,1375200.0],["2025-07-07",156.8238,157.5525,154.3817,154.6476,2822500.0],["2025-07-08",154.362,157.7888,154.3325,155.3861,2885100.0],["2025-07-09",155.9671,157.1192,153.8697,155.849,3196400.0],["2025-07-10",156.2724,159.2954,154.6574,156.3708,3491100.0],["2025-07-11",154.9135,155.2187,152.3434,152.5896,2267400.0],["2025-07-14",152.8554,154.303,152.3335,153.269,1986500.0],["2025-07-15",153.8697,154.2242,150.2066,150.5217,3310500.0],["2025-07-16",151.0928,151.6541,148.6311,149.2219,3961900.0],["2025-07-17",147.7054,149.9309,147.1343,147.735,3575200.0],["2025-07-18",148.1994,149.0392,145.8183,146.8162,4723200.0],["2025-07-21",147.4979,148.2981,145.512,145.6009,2997900.0],["2025-07-22",145.9369,149.4936,145.4824,149.3751,4560600.0],["2025-07-23",150.6792,151.9933,149.6616,151.6079,3010700.0],["2025-07-24",151.7166,152.1908,150.3927,150.9855,3320000.0],["2025-07-25",150.4717,151.5289,149.4146,150.2939,3327400.0],["2025-07-28",150.4421,150.6397,148.5353,148.9403,2261100.0],["2025-07-29",148.2191,149.2268,146.7569,149.1972,3366900.0],["2025-07-30",149.5332,150.4717,146.8458,147.0236,3036300.0],["2025-07-31",146.2234,146.994,143.5657,144.0399,4855300.0],["2025-08-01",144.4252,146.0159,143.3582,145.6108,3153100.0],["2025-08-04",149.4343,150.7582,146.9742,149.9876,6270800.0],["2025-08-05",158.1287,158.1287,142.7752,144.3659,7335300.0],["2025-08-06",144.4449,145.5317,142.5184,144.7413,4987500.0],["2025-08-07",145.7293,147.2113,145.1365,146.4605,3786700.0],["2025-08-08",146.5692,147.2113,144.5141,145.5812,2062100.0],["2025-08-11",145.8973,148.0116,145.5812,147.2311,3065300.0],["2025-08-12",147.1224,148.0808,146.5296,147.9721,2578500.0],["2025-08-13",147.8239,150.9262,147.1323,150.6101,3331100.0],["2025-08-14",149.7505,151.519,149.3553,151.2226,2565100.0],["2025-08-15",151.8747,153.2381,151.1436,152.26,3705700.0],["2025-08-18",152.1513,153.08,149.7801,150.4915,2158500.0],["2025-08-19",151.0843,153.8309,150.6792,153.8013,2594100.0],["2025-08-20",154.4632,158.5535,154.4632,154.8782,3050400.0],["2025-08-21",154.8683,157.0913,153.5444,153.742,2411600.0],["2025-08-22",155.1746,156.3997,154.2656,154.7399,2426300.0],["2025-08-25",154.8782,155.3228,153.0307,153.3271,1797700.0],["2025-08-26",153.5148,154.4435,152.6552,152.9318,3614300.0],["2025-08-27",153.2974,154.236,152.6552,153.5049,1931100.0],["2025-08-28",153.2776,153.4851,151.4498,152.9318,1831500.0],["2025-08-29",152.7837,154.6115,152.2205,154.5225,1534600.0],["2025-09-02",153.1196,153.5148,149.79,151.0448,2228300.0],["2025-09-03",150.5113,151.2523,149.6418,150.6002,1664700.0],["2025-09-04",150.699,151.6475,149.5331,151.3609,1538500.0],["2025-09-05",151.0645,153.2875,150.5705,151.4795,1895900.0],["2025-09-08",150.6693,151.1337,144.7315,149.9283,3313000.0],["2025-09-09",149.5924,150.2939,147.8437,147.9919,1952600.0],["2025-09-10",147.2114,148.7724,146.5988,147.6263,2734300.0],["2025-09-11",147.982,150.1753,147.6263,148.802,3194000.0],["2025-09-12",147.8536,148.2488,144.7809,146.421,3111200.0],["2025-09-15",146.3024,147.9523,144.1387,144.4944,3340600.0],["2025-09-16",144.5339,146.7865,144.5339,145.6898,2664900.0],["2025-09-17",145.7293,147.7449,144.8006,145.1662,1958300.0],["2025-09-18",144.5438,146.2629,143.4076,145.3342,2739400.0],["2025-09-19",145.9764,145.9764,143.5558,144.1288,4455800.0],["2025-09-22",144.7908,144.9488,142.6172,142.9136,2044700.0],["2025-09-23",141.5304,144.4252,139.831,140.8981,3679500.0],["2025-09-24",139.9199,142.2813,138.8529,139.9693,4224500.0],["2025-09-25",139.6334,140.2954,137.6673,139.4358,3058500.0],["2025-09-26",140.1571,142.0639,139.5742,141.7774,2575200.0],["2025-09-29",142.1331,142.4196,140.7894,141.3427,2870100.0],["2025-09-30",141.1747,145.2354,140.6906,144.5635,3736800.0],["2025-10-01",144.5635,145.6108,143.2594,145.186,3677000.0],["2025-10-02",144.0498,145.9961,143.3483,144.7315,3262300.0],["2025-10-03",144.9587,147.0039,144.4944,144.6623,2569700.0],["2025-10-06",144.6722,145.2749,143.1112,143.6151,3119700.0],["2025-10-07",144.445,144.445,140.4436,141.0562,2753700.0],["2025-10-08",140.7499,143.1309,140.572,141.7675,3016500.0],["2025-10-09",142.0935,143.4767,141.5304,141.6687,3511000.0],["2025-10-10",141.6687,141.7675,139.1394,139.4161,2958400.0],["2025-10-13",139.5643,141.6391,138.9616,140.5523,2261300.0],["2025-10-14",139.8508,141.8465,139.4161,141.7379,2805700.0],["2025-10-15",139.6927,142.2615,139.6334,140.4139,3198800.0],["2025-10-16",140.1669,142.4986,139.4753,141.5403,3385600.0],["2025-10-17",141.4118,142.8345,140.8388,142.3307,3748900.0],["2025-10-20",142.1429,143.9411,141.7872,143.3186,2479400.0],["2025-10-21",143.0914,145.5021,142.8148,144.3363,2073400.0],["2025-10-22",144.6426,146.5198,143.9806,145.344,2875400.0],["2025-10-23",144.2474,145.7392,143.4372,144.6327,1566300.0],["2025-10-24",145.3539,145.7195,144.1584,144.1881,1375100.0],["2025-10-27",144.771,146.1542,143.6644,145.759,2317400.0],["2025-10-28",145.0575,145.6899,143.5755,143.6645,2934300.0],["2025-10-29",143.5064,144.356,141.9947,142.2121,3186200.0],["2025-10-30",140.7301,143.2989,140.7301,142.3702,2476000.0],["2025-10-31",141.349,143.4409,141.0912,142.856,3338200.0],["2025-11-03",142.1422,143.5897,140.9227,143.1138,3994500.0],["2025-11-04",123.7609,127.0128,120.9552,123.3941,11921500.0],["2025-11-05",123.1363,123.3941,118.0503,119.4581,8355300.0],["2025-11-06",119.5672,120.4594,118.0403,118.5361,7260900.0],["2025-11-07",118.5361,119.24,116.2558,119.2102,5808800.0],["2025-11-10",119.3986,120.2711,117.505,118.7641,4828400.0],["2025-11-11",118.6451,120.3008,118.5559,119.0913,5574800.0],["2025-11-12",119.1508,121.9069,118.7343,120.2116,5002800.0],["2025-11-13",120.043,121.4707,119.6564,120.1224,3826400.0],["2025-11-14",120.0232,120.856,119.2995,119.7853,2964800.0],["2025-11-17",119.6762,120.053,117.3364,117.7826,4714700.0],["2025-11-18",117.4157,118.1097,116.0872,117.1282,6740900.0],["2025-11-19",117.6735,117.9412,114.263,116.0773,5415500.0],["2025-11-20",116.3946,117.4157,114.719,114.8975,3961000.0],["2025-11-21",115.3833,121.3121,115.0066,121.0146,6374800.0],["2025-11-24",120.5883,121.8871,119.24,121.8177,7826900.0],["2025-11-25",122.7199,127.9349,122.3927,126.7947,6021600.0],["2025-11-26",126.4576,127.9547,125.8429,126.5964,3199000.0],["2025-11-28",127.221,128.2026,126.6559,127.0822,2143000.0],["2025-12-01",127.0922,128.4702,126.0809,126.1602,4206900.0],["2025-12-02",124.9209,124.9209,121.4707,123.3743,6896900.0],["2025-12-03",124.2071,124.7226,120.2116,121.5203,5019700.0],["2025-12-04",121.4112,122.2539,118.6947,119.3788,4938900.0],["2025-12-05",119.7555,120.2909,117.4554,117.6339,4279500.0],["2025-12-08",117.4851,119.121,116.5135,117.1481,5272600.0],["2025-12-09",116.9101,117.4851,114.6001,114.7587,4364400.0],["2025-12-10",114.9669,117.4257,114.61,117.0588,5915600.0],["2025-12-11",117.9511,118.8037,116.1368,116.6523,6150000.0],["2025-12-12",118.1692,120.043,117.1976,117.6438,5071100.0],["2025-12-15",117.7727,121.5005,117.6834,119.9439,7159500.0],["2025-12-16",120.7866,123.4734,119.6861,122.1746,19575300.0],["2025-12-17",122.244,123.3743,121.203,121.203,7021400.0],["2025-12-18",121.1634,124.4549,120.9552,121.7087,7929800.0],["2025-12-19",121.5996,123.4338,121.1336,121.1931,11297500.0],["2025-12-22",120.9452,122.8786,120.0827,122.7199,5468700.0],["2025-12-23",121.9466,122.9182,121.4112,122.482,4952000.0],["2025-12-24",122.0457,124.6136,122.0061,124.4153,2369000.0],["2025-12-26",124.0881,125.2382,123.7312,125.1489,3226800.0],["2025-12-29",125.0795,125.7636,124.4847,124.9011,4465600.0],["2025-12-30",124.4748,126.5072,124.3756,125.3274,3230200.0],["2025-12-31",124.9606,125.7537,124.6929,124.7424,2943300.0],["2026-01-02",125.3175,125.8925,122.8984,124.8416,3258600.0],["2026-01-05",124.564,128.7677,124.3657,128.262,5125900.0],["2026-01-06",128.8866,130.007,127.5978,128.2422,4420000.0],["2026-01-07",128.381,129.1147,124.564,124.5937,5291900.0],["2026-01-08",123.7708,127.2409,123.4833,125.7636,4117800.0],["2026-01-09",126.5865,127.2508,125.0002,126.0809,3060900.0],["2026-01-12",125.8925,126.18,123.1363,124.2467,6309800.0],["2026-01-13",124.8812,124.8912,122.2639,123.5527,4301100.0],["2026-01-14",123.87,125.4166,123.5428,124.7623,3357300.0],["2026-01-15",124.9209,125.2778,122.6505,124.2071,4049000.0],["2026-01-16",124.2666,124.8218,122.4126,123.5825,7048500.0],["2026-01-20",121.9994,125.1755,121.1232,122.7063,5443000.0],["2026-01-21",123.4232,126.5695,123.1444,124.5383,5201900.0],["2026-01-22",123.7318,125.9223,123.1942,123.8613,4715400.0],["2026-01-23",123.7119,124.2695,122.9751,123.5128,3339600.0],["2026-01-26",123.3734,124.4387,122.4374,123.3833,4262100.0],["2026-01-27",123.005,125.7431,122.5171,124.4188,3587600.0],["2026-01-28",123.4929,124.5483,120.7249,121.402,6130200.0],["2026-01-29",122.5569,122.8058,120.8046,121.1929,4729000.0],["2026-01-30",120.6353,124.3292,119.54,124.2794,5247300.0],["2026-02-02",123.4829,124.5781,122.5071,124.3989,4108900.0],["2026-02-03",122.8158,125.8426,121.6807,121.8799,3816000.0],["2026-02-04",122.6764,127.1071,122.6764,126.1513,5106200.0],["2026-02-05",126.679,127.0275,125.6037,126.1812,4652900.0],["2026-02-06",127.4357,129.3872,125.992,126.8682,4127700.0],["2026-02-09",126.5396,127.6647,125.7928,126.7487,3176000.0],["2026-02-10",127.127,129.0387,127.127,127.5751,3620300.0],["2026-02-11",126.4201,129.198,126.4201,128.1128,6933500.0],["2026-02-12",131.9162,131.9162,118.4249,125.0959,10944500.0],["2026-02-13",126.1214,130.0842,125.1058,126.1015,4499600.0],["2026-02-17",127.0076,127.4457,124.9067,125.0162,3766900.0],["2026-02-18",125.3548,128.6405,123.9608,128.5708,4494900.0],["2026-02-19",128.1825,129.4171,124.9266,126.7288,4738400.0],["2026-02-20",125.7829,128.2422,125.0561,128.2223,5799000.0],["2026-02-23",126.2011,127.3361,123.8812,125.2452,3728100.0],["2026-02-24",125.2452,129.1184,124.4587,128.1028,3614300.0],["2026-02-25",128.1426,129.2179,126.4699,128.3915,3024100.0],["2026-02-26",128.5409,130.7712,127.8838,129.198,3637500.0],["2026-02-27",128.3716,131.727,127.6946,130.5322,5546300.0],["2026-03-02",129.4868,129.4868,126.5396,128.4015,3063900.0],["2026-03-03",126.9478,127.3461,124.6478,125.3846,3068100.0],["2026-03-04",125.3647,126.3504,124.2993,125.4145,5413700.0],["2026-03-05",124.0006,124.9067,121.5115,121.7007,4139500.0],["2026-03-06",120.4959,121.3422,117.7678,120.9041,4308400.0],["2026-03-09",119.2613,121.85,117.8175,121.8301,3689300.0],["2026-03-10",121.4219,122.4374,119.8786,119.9682,2994800.0],["2026-03-11",119.8487,120.4162,117.8375,119.2712,3127800.0],["2026-03-12",118.3552,120.0478,114.731,114.96,3955100.0],["2026-03-13",116.0054,116.8119,113.9743,115.1193,3783200.0],["2026-03-16",115.1093,118.0366,114.8007,117.6383,3667100.0],["2026-03-17",118.3452,121.9894,118.1461,121.153,4508600.0],["2026-03-18",119.7691,120.2669,116.3738,116.8418,5126900.0],["2026-03-19",116.1846,117.8474,115.3981,115.4877,4999100.0],["2026-03-20",115.4478,116.6825,113.8647,115.1691,11424800.0],["2026-03-23",116.6427,116.8219,114.1236,114.731,4617900.0],["2026-03-24",113.3968,116.6028,112.8093,115.4279,4561800.0],["2026-03-25",116.7522,117.6284,114.8007,116.2046,3078900.0],["2026-03-26",115.1392,118.0665,114.8007,116.1249,2725900.0],["2026-03-27",116.3041,116.782,112.7994,112.8591,3601800.0],["2026-03-30",114.2929,116.0851,113.0881,115.8262,2912700.0],["2026-03-31",116.3838,117.7279,115.1591,117.6981,3929300.0],["2026-04-01",117.6881,118.3751,116.2543,116.782,2211600.0],["2026-04-02",115.4279,118.1362,114.8704,117.4292,2185400.0],["2026-04-06",116.6028,117.8872,116.2942,117.7478,1723300.0],["2026-04-07",117.5786,117.9669,115.7963,116.2942,3254400.0],["2026-04-08",118.2656,119.2712,117.8076,119.2314,2635500.0],["2026-04-09",118.5245,119.7292,116.7124,119.4704,2439100.0],["2026-04-10",119.8587,120.2271,116.7124,117.3496,2384000.0],["2026-04-13",116.6626,119.5898,116.344,119.56,3533500.0],["2026-04-14",119.092,121.0136,118.0864,120.5855,2778700.0],["2026-04-15",121.2128,121.9396,119.6794,120.237,2209900.0],["2026-04-16",120.3665,121.4816,118.5145,118.5245,2989300.0],["2026-04-17",119.56,122.4374,119.0522,121.85,6170600.0],["2026-04-20",121.55,123.32,120.55,122.72,3798500.0],["2026-04-21",122.0,123.21,117.75,118.18,3728200.0],["2026-04-22",118.95,119.91,116.6,117.52,3514600.0],["2026-04-23",117.19,117.6,114.95,116.06,4532800.0],["2026-04-24",116.01,117.05,115.41,116.87,4185100.0],["2026-04-27",116.62,119.68,116.6,117.87,3160300.0],["2026-04-28",117.23,118.29,116.08,116.65,2972500.0],["2026-04-29",115.5,115.91,112.97,113.83,3395900.0],["2026-04-30",114.04,115.54,113.79,114.97,4297200.0],["2026-05-01",116.22,116.25,113.76,114.16,3204000.0],["2026-05-04",113.65,114.19,112.1,112.68,3211500.0],["2026-05-05",112.67,113.51,111.27,112.54,3355900.0],["2026-05-06",113.69,115.13,110.94,111.22,5274400.0],["2026-05-07",90.67,91.64,85.31,87.31,29922900.0],["2026-05-08",87.32,87.58,81.1,82.83,17187000.0],["2026-05-11",82.12,82.12,76.38,76.67,15641100.0],["2026-05-12",77.65,78.67,75.11,76.94,18430100.0],["2026-05-13",76.68,77.84,74.29,74.34,13085600.0],["2026-05-14",74.45,75.75,73.98,75.48,8714800.0],["2026-05-15",75.4,76.9,72.38,74.22,8952000.0],["2026-05-18",74.2,77.96,74.2,77.72,8848300.0],["2026-05-19",79.85,80.36,77.59,78.92,7295300.0],["2026-05-20",78.47,80.44,77.25,79.71,7404700.0],["2026-05-21",78.99,80.42,76.21,80.07,8564800.0],["2026-05-22",80.87,82.34,80.13,81.32,6327100.0],["2026-05-26",80.78,81.31,79.95,80.23,5696600.0],["2026-05-27",80.02,81.14,78.73,79.48,7874000.0],["2026-05-28",79.0,80.2,78.25,78.27,7686200.0],["2026-05-29",78.51,78.88,77.44,77.69,9295100.0],["2026-06-01",77.06,78.48,76.59,77.56,5046700.0],["2026-06-02",76.83,77.21,74.87,76.39,7651500.0],["2026-06-03",76.22,78.74,75.63,77.59,8105400.0],["2026-06-04",79.37,81.63,78.64,79.52,7355200.0],["2026-06-05",79.54,81.19,79.42,79.44,5297000.0],["2026-06-08",79.56,79.67,77.7,78.82,5432100.0],["2026-06-09",79.51,82.32,79.45,82.2,6991600.0],["2026-06-10",82.36,82.98,80.8,81.29,7064400.0],["2026-06-11",80.2,82.1,79.81,81.4,7262000.0],["2026-06-12",82.35,82.4,79.17,79.57,6557600.0],["2026-06-15",80.81,82.05,78.93,79.95,5770100.0],["2026-06-16",80.5,80.58,78.27,79.33,6850300.0],["2026-06-17",78.5,80.02,76.8,77.26,5246800.0],["2026-06-18",77.73,79.06,77.31,78.71,17091900.0],["2026-06-22",76.88,78.46,75.64,75.89,6772600.0],["2026-06-23",76.68,78.0,76.32,76.84,5859200.0],["2026-06-24",77.81,79.09,77.36,78.17,4762100.0],["2026-06-25",78.71,79.91,77.26,77.82,5790300.0],["2026-06-26",76.89,77.61,75.55,76.09,15723300.0],["2026-06-29",76.83,76.89,73.06,73.25,6520300.0],["2026-06-30",73.17,73.56,71.47,71.86,8322200.0],["2026-07-01",72.26,74.64,72.11,72.45,6268200.0],["2026-07-02",73.28,75.05,72.9,74.8,4361000.0],["2026-07-06",75.06,75.64,73.06,75.42,7187257.413606],["2026-07-07",76.5,77.99,75.82,76.29,4683471.501764],["2026-07-08",75.47,76.06,73.8,75.1,4838029.724244],["2026-07-09",74.75,75.86,74.01,75.08,5611311.309239],["2026-07-10",75.86,76.99,75.25,75.56,5158106.57802],["2026-07-13",75.9,76.5,74.52,75.39,6093545.158192],["2026-07-14",74.665,74.84,73.38,74.07,5338781.496442],["2026-07-15",74.78,76.4,74.23,74.53,5358615.686927],["2026-07-16",75.42,77.43,75.39,76.91,7407377.342911],["2026-07-17",77.4,78.05,75.68,76.56,7544382.021696],["2026-07-20",75.69,76.5,74.65,76.2,5634450.355662],["2026-07-21",75.5,76.46,74.555,75.35,4827181.335747],["2026-07-22",75.78,76.02,73.67,74.19,4677911.851028],["2026-07-23",73.89,75.11,73.55,74.57,6319025.130127],["2026-07-24",75.115,76.06,74.28,75.35,5189788.633152],["2026-07-27",76.03,77.65,75.53,76.92,3471975.979598],["2026-07-28",78.29,79.43,77.28,77.51,6318138.211013],["2026-07-29",77.3,79.08,77.25,77.93,5318481.602656],["2026-07-30",77,77.38,75.26,76.03,4774107.738601],["2026-07-31",75.61,77.52,74.91,77.29,5017404.003008],["2026-08-03",79.31,80.17,76.85,77.1,5059561.435997],["2026-08-04",76.05,76.42,74.99,76.04,7619516.072018],["2026-08-05",76.1,76.6499,72.98,74.39,10127216.761034],["2026-08-06",78.82,79.6,73.71,77.27,17750279.995903],["2026-08-07",77.92,79.25,72.19,72.66,12772645.746308],["2026-08-10",72.4,73.4557,71.45,72.77,3199261.736294],["2026-08-11",74.24,75.83,74.095,75.35,4131402.127986],["2026-08-12",74.39,74.39,71.99,73.54,7169578.867795],["2026-08-13",74.09,75.84,73.01,75.84,7318992.709902],["2026-08-14",75.52,76.37,73.61,73.79,4453190.5041]]}