{"t":"BABA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-09-19",87.2356,93.8229,84.6477,88.3554,271879400],["2014-09-22",87.2356,87.4708,84.2242,84.5912,66657800],["2014-09-23",83.6972,85.1464,81.514,82.0315,39009800],["2014-09-24",83.2549,85.2311,82.0786,85.2311,32088000],["2014-09-25",85.7205,86.1063,83.2831,83.6784,28598000],["2014-09-26",84.4406,85.1276,83.4337,85.1276,18340000],["2014-09-29",84.3371,84.4124,82.8314,83.5184,25302000],["2014-09-30",83.7537,85.5228,83.2455,83.6125,24419400],["2014-10-01",83.4713,83.6972,80.9682,81.0246,24029600],["2014-10-02",81.1846,83.0008,80.5644,81.928,21469700],["2014-10-03",82.9067,84.6383,82.4833,82.9067,18485700],["2014-10-06",83.8948,84.3654,82.8691,83.1043,9268400],["2014-10-07",82.7656,84.4124,81.928,82.5021,12791700],["2014-10-08",82.8126,83.2831,81.928,83.0949,10252600],["2014-10-09",83.2926,85.0241,82.8126,83.5561,21507000],["2014-10-10",83.0479,83.509,80.2153,80.8176,15431400],["2014-10-13",81.7304,81.768,79.9142,80.1024,14845000],["2014-10-14",80.7517,80.8176,78.3144,79.9424,15559200],["2014-10-15",79.086,81.3916,77.9285,80.5541,16824300],["2014-10-16",79.9706,83.9184,79.0625,83.6125,15232000],["2014-10-17",85.0711,85.5417,82.5021,82.7279,17360700],["2014-10-20",82.8126,84.2242,82.6809,83.0573,9891400],["2014-10-21",83.8478,87.0473,83.2831,85.5417,23243800],["2014-10-22",86.8121,87.9884,85.6452,86.2286,20364500],["2014-10-23",87.4426,89.1177,87.3485,88.8824,20641000],["2014-10-24",89.4659,92.2231,89.193,90.1152,32132600],["2014-10-27",91.2821,93.023,90.6234,92.0255,28302400],["2014-10-28",93.9547,94.7357,92.7972,93.8041,32127600],["2014-10-29",93.9923,94.1052,91.1127,92.5149,28655400],["2014-10-30",92.6748,93.5783,91.5644,92.9101,15484600],["2014-10-31",94.1993,94.3123,92.3511,92.7878,18128300],["2014-11-03",93.7947,96.7402,93.2112,95.7991,40883700],["2014-11-04",94.5052,100.0894,93.6441,99.8174,67814000],["2014-11-05",102.0854,103.6475,100.2033,102.2642,48344000],["2014-11-06",102.857,105.1156,100.8902,104.9932,33609000],["2014-11-07",106.2731,108.0046,105.1626,107.807,51457000],["2014-11-10",110.3572,112.4087,108.4092,112.1264,75971000],["2014-11-11",110.3384,110.6207,106.9883,107.7881,70983600],["2014-11-12",108.2681,112.0511,107.2988,111.2324,53908000],["2014-11-13",112.2676,112.9263,107.7976,108.0705,62163000],["2014-11-14",108.2775,108.588,106.6683,108.3151,29849000],["2014-11-17",108.6351,108.8139,106.4613,107.5152,22573000],["2014-11-18",107.5905,107.6376,103.9016,104.278,41098000],["2014-11-19",103.3558,104.1557,100.8996,102.4053,46841000],["2014-11-20",101.4549,105.8119,100.9373,103.3464,36489000],["2014-11-21",106.5365,106.8094,103.9251,104.2027,27432000],["2014-11-24",105.3979,107.2141,104.9744,107.2047,20646000],["2014-11-25",108.1646,108.381,105.7084,106.7812,23485000],["2014-11-26",106.6495,107.0353,105.7084,106.0284,11794700],["2014-11-28",106.4707,106.5554,104.5603,105.0591,8077800],["2014-12-01",103.5346,103.5628,97.7716,99.7421,38464200],["2014-12-02",101.022,103.5158,100.3256,103.4122,18785000],["2014-12-03",103.8922,105.0967,102.3846,104.118,16221100],["2014-12-04",103.6099,103.9863,102.49,102.7347,10779300],["2014-12-05",103.1394,103.8451,101.4078,101.5396,12148100],["2014-12-08",99.7233,101.069,98.0671,98.8764,19217300],["2014-12-09",96.2414,101.5866,95.2345,101.1443,24866800],["2014-12-10",100.7773,101.0502,97.4083,97.7565,18466700],["2014-12-11",98.2835,100.542,98.1424,98.7823,15684300],["2014-12-12",98.5282,101.1161,98.0379,98.914,14537600],["2014-12-15",100.1186,101.4172,97.5871,98.5282,16521800],["2014-12-16",97.6342,101.3325,97.5871,99.5351,21700600],["2014-12-17",100.7961,102.7535,100.0151,102.5935,17311100],["2014-12-18",104.0616,104.645,101.8783,102.81,22788100],["2014-12-19",103.4499,104.1275,101.6713,104.1275,14857800],["2014-12-22",104.1086,104.438,102.1324,102.3583,13041200],["2014-12-23",101.916,102.076,97.7565,99.2999,19096300],["2014-12-24",99.4504,100.8902,99.3751,99.7045,5870400],["2014-12-26",99.7421,100.6362,99.281,99.7045,6529100],["2014-12-29",99.7045,101.3137,99.4128,99.7327,8068600],["2014-12-30",99.4128,100.4197,98.9328,99.5163,10205700],["2014-12-31",100.1845,100.1939,97.5777,97.813,10221600],["2015-01-02",98.0953,98.547,96.4767,97.493,12303400],["2015-01-05",96.7025,96.9472,94.0111,95.0463,18337000],["2015-01-06",95.2816,97.7283,94.2088,97.2295,15720400],["2015-01-07",98.4247,98.5658,96.0156,96.1097,11052200],["2015-01-08",96.8813,99.1305,96.6273,98.8387,12942100],["2015-01-09",99.0364,99.0928,96.8249,96.9472,10222200],["2015-01-12",97.1166,97.2672,95.2439,95.6297,7997200],["2015-01-13",96.5426,96.7872,94.1147,94.8299,11294400],["2015-01-14",93.4277,94.2746,92.2796,93.71,17808000],["2015-01-15",93.7947,94.237,90.3598,90.6328,18260100],["2015-01-16",90.4257,92.0349,89.8893,91.1786,13327900],["2015-01-20",92.5055,94.3029,91.8373,94.1429,12105600],["2015-01-21",94.811,97.7377,94.4064,97.2013,15186900],["2015-01-22",98.4341,98.7352,97.0225,97.8695,11433000],["2015-01-23",97.8883,98.9987,96.9472,97.0319,9873800],["2015-01-26",98.2459,98.9328,97.239,97.86,10664900],["2015-01-27",96.8249,97.4648,94.6511,96.8719,15659900],["2015-01-28",94.3876,95.5074,92.0255,92.6466,42144700],["2015-01-29",85.1935,85.3911,82.2103,84.5159,76561400],["2015-01-30",84.3183,86.5768,82.9161,83.829,36806900],["2015-02-02",85.7581,86.2569,83.3867,84.817,18865300],["2015-02-03",86.2475,86.2475,84.6006,85.2688,13512300],["2015-02-04",85.6264,86.4639,84.2054,84.6947,14643600],["2015-02-05",84.2995,84.5442,81.0246,81.8716,28926200],["2015-02-06",81.9751,82.248,80.3847,80.6294,17632100],["2015-02-09",80.7705,81.6363,80.4318,80.9305,12109500],["2015-02-10",81.881,82.3139,81.4199,82.1162,12043300],["2015-02-11",82.4174,82.5303,80.7611,80.9305,12391900],["2015-02-12",80.5541,83.0949,80.507,81.9657,15177800],["2015-02-13",83.0008,84.036,82.4832,83.8007,14665200],["2015-02-17",83.5466,83.7443,81.5892,81.7304,15191700],["2015-02-18",81.9657,82.2762,81.401,81.6269,7422300],["2015-02-19",81.6928,82.6903,81.5987,81.768,7604100],["2015-02-20",82.1068,82.1445,81.2881,81.5328,7821700],["2015-02-23",81.4104,81.5704,80.2247,80.4317,9367900],["2015-02-24",80.4882,80.4882,78.9355,79.6977,15846400],["2015-02-25",79.406,81.7116,79.3872,81.1093,13645700],["2015-02-26",81.7963,82.0221,80.1777,80.3377,8763300],["2015-02-27",80.8835,81.4575,79.9895,80.1024,8377200],["2015-03-02",79.9895,80.0083,78.8131,79.0484,11213400],["2015-03-03",78.0603,78.3426,75.3124,76.7711,39246100],["2015-03-04",75.5383,80.7668,75.4442,80.4506,36607200],["2015-03-05",80.6952,81.1846,79.0578,81.0246,18514800],["2015-03-06",80.6858,80.9305,79.0955,79.4248,10673700],["2015-03-09",79.3778,79.3778,76.677,77.6651,17616500],["2015-03-10",76.3099,78.2485,75.8959,78.0791,13817000],["2015-03-11",78.1074,78.465,76.4041,77.1569,12768700],["2015-03-12",77.2604,78.0133,76.724,77.091,11232000],["2015-03-13",76.9781,77.091,76.0088,77.0346,12663300],["2015-03-16",77.1757,80.1777,77.1098,79.0484,16905700],["2015-03-17",79.0578,80.0836,78.5873,79.5189,17639000],["2015-03-18",78.9261,80.8835,78.3897,79.6036,35663000],["2015-03-19",80.093,81.9092,79.9895,80.6858,30454700],["2015-03-20",81.2411,81.6833,80.0741,80.1777,21181500],["2015-03-23",80.2247,80.4882,79.246,79.2837,11184000],["2015-03-24",79.3778,79.5189,77.5333,78.7002,14545100],["2015-03-25",78.9919,79.5001,77.7968,78.8131,13507200],["2015-03-26",78.2956,79.9847,78.0697,79.2084,12208000],["2015-03-27",79.7824,80.1306,78.4273,79.5942,9703800],["2015-03-30",80.0177,80.1306,78.8131,78.9543,10020500],["2015-03-31",78.7096,79.4719,78.2956,78.3332,11812900],["2015-04-01",78.4555,78.7849,77.3357,77.5051,14896400],["2015-04-02",77.9944,78.1074,76.4605,77.4298,19868200],["2015-04-06",77.2134,77.7215,76.8031,76.9969,12810500],["2015-04-07",77.1098,78.0603,77.0534,77.3639,9443000],["2015-04-08",78.3897,80.4976,78.1695,80.3565,26161500],["2015-04-09",81.8998,82.5209,80.1777,81.0623,27800400],["2015-04-10",81.5704,81.5798,79.1896,79.5942,18300300],["2015-04-13",80.14,80.6576,78.879,79.3119,15797100],["2015-04-14",79.6413,80.1118,78.6061,79.9895,11819000],["2015-04-15",80.0647,80.3282,79.199,79.6789,12225800],["2015-04-16",80.1306,80.3659,78.9449,79.1049,12048600],["2015-04-17",78.1826,78.3426,76.7993,77.0722,22791800],["2015-04-20",77.4016,77.8156,76.7146,77.3545,13471000],["2015-04-21",77.9756,78.0321,77.298,77.5615,10056000],["2015-04-22",77.9003,77.9568,76.7146,77.2134,13316900],["2015-04-23",77.0534,77.8721,76.8087,77.4298,11483300],["2015-04-24",77.9944,79.98,77.9191,79.5848,21058400],["2015-04-27",80.4882,81.1846,79.6601,79.8954,17434200],["2015-04-28",80.4976,80.5259,78.879,80.0647,11110500],["2015-04-29",79.1049,79.4248,76.8275,77.5898,21098000],["2015-04-30",77.3733,77.778,75.6983,76.4982,14209700],["2015-05-01",76.2535,77.4016,75.3877,76.3852,17910500],["2015-05-04",76.3852,76.7522,75.3971,75.8394,21551500],["2015-05-05",75.6983,76.1311,73.1856,74.8513,32661900],["2015-05-06",74.9548,76.0841,74.8231,75.2842,24953500],["2015-05-07",83.5937,84.0266,79.9048,80.9305,69448800],["2015-05-08",82.6432,83.0667,81.768,81.928,30140600],["2015-05-11",81.5892,82.5021,80.987,81.6081,19776900],["2015-05-12",81.9186,82.3421,81.0623,81.6551,16077800],["2015-05-13",81.9468,83.2549,81.8716,82.3703,19015900],["2015-05-14",82.5679,83.2643,82.3703,83.189,12087900],["2015-05-15",83.2925,83.716,82.8597,83.2455,13424600],["2015-05-18",82.4456,82.7467,81.5045,81.9751,13490200],["2015-05-19",81.8622,83.5655,81.3728,83.0102,20727700],["2015-05-20",82.9444,85.4476,82.1539,85.3535,29812300],["2015-05-21",85.9651,89.1835,85.5605,88.346,40729400],["2015-05-22",88.7224,89.4564,87.6967,87.772,22183300],["2015-05-26",88.1296,88.3836,86.1534,87.0662,15674900],["2015-05-27",86.7839,87.5085,86.2004,87.1414,9519300],["2015-05-28",86.2851,86.5109,85.2405,85.5887,14213000],["2015-05-29",85.9651,86.1063,84.0548,84.0548,13893200],["2015-06-01",84.7794,85.6264,84.2148,85.4287,9905900],["2015-06-02",85.2123,86.1439,84.8735,85.1747,9865300],["2015-06-03",85.1747,85.6734,84.6006,85.4381,9428000],["2015-06-04",85.3629,86.0216,84.9488,85.2499,8689000],["2015-06-05",85.1276,86.2004,85.1276,85.3629,11353900],["2015-06-08",85.3064,86.2004,83.0413,83.0855,15603000],["2015-06-09",82.8503,82.982,81.0434,82.4174,16081800],["2015-06-10",82.5303,83.7443,82.0598,83.6596,12551300],["2015-06-11",83.7819,84.2054,81.9657,82.0692,13716200],["2015-06-12",82.2668,82.615,81.3822,81.5234,9977100],["2015-06-15",81.2128,82.0315,80.9776,81.0434,10230400],["2015-06-16",80.9333,81.5892,80.5635,81.0152,10974200],["2015-06-17",81.4763,82.6244,81.3822,81.6833,10241500],["2015-06-18",81.8433,82.4268,81.2316,81.6363,11737200],["2015-06-19",81.4105,81.4951,80.1494,80.6858,10317000],["2015-06-22",80.9964,81.3069,80.5353,80.6294,7154200],["2015-06-23",80.9117,81.2505,79.8295,80.0647,11411300],["2015-06-24",80.1428,80.7517,79.8483,80.1494,9434300],["2015-06-25",80.4317,80.5541,79.8953,80.2153,8949800],["2015-06-26",79.6413,79.6601,77.938,78.3708,12668600],["2015-06-29",78.3708,78.3708,76.037,76.2911,15199800],["2015-06-30",77.7121,78.7567,77.1287,77.4204,12551400],["2015-07-01",77.7309,78.1074,77.1569,77.5992,5950000],["2015-07-02",77.2792,77.4674,76.9593,77.2322,6760200],["2015-07-06",75.8112,76.6958,75.3971,75.5006,11864200],["2015-07-07",74.7666,75.0866,71.7176,74.9266,34221700],["2015-07-08",72.0658,74.1455,71.727,73.3456,22714900],["2015-07-09",76.1594,76.404,74.3808,74.3808,19778700],["2015-07-10",76.3476,76.4135,75.1336,75.5665,11224500],["2015-07-13",76.15,77.3545,75.9429,77.0346,10350500],["2015-07-14",76.7711,77.1851,76.3476,76.6958,7519300],["2015-07-15",76.1311,76.6958,75.4818,75.9712,9514200],["2015-07-16",76.5923,77.1663,76.1311,76.724,8604500],["2015-07-17",77.1569,78.7661,76.7711,78.4461,14505400],["2015-07-20",78.6343,78.7473,77.2134,77.7968,8126100],["2015-07-21",78.2109,78.3426,77.3733,77.6745,5750700],["2015-07-22",77.3169,79.7542,77.1663,79.1896,11209200],["2015-07-23",79.6695,79.9612,78.3426,78.9355,7452300],["2015-07-24",80.1494,80.3471,77.778,78.1262,8759900],["2015-07-27",76.0841,76.884,74.9831,76.6017,12185700],["2015-07-28",75.9147,76.037,74.5784,75.8112,12122800],["2015-07-29",76.2064,76.5725,75.2936,75.5289,7177100],["2015-07-30",75.3877,75.8865,74.7666,75.2466,6934700],["2015-07-31",75.143,75.1948,73.5903,73.722,12687000],["2015-08-03",73.5903,73.8726,72.5646,73.3927,9277000],["2015-08-04",73.468,74.6763,73.2139,74.2208,8501200],["2015-08-05",74.8984,75.6794,74.7949,75.1148,7502600],["2015-08-06",75.143,75.99,74.0044,74.3055,9297800],["2015-08-07",74.9548,75.4724,74.0232,74.1738,8738800],["2015-08-10",75.1524,76.2158,74.8137,75.7265,11276700],["2015-08-11",74.7958,75.2842,71.6611,72.781,22976600],["2015-08-12",68.0569,69.4967,66.843,69.0544,41093200],["2015-08-13",69.6379,72.207,69.3179,70.6825,23230700],["2015-08-14",70.1366,71.04,70.0708,70.3531,12367300],["2015-08-17",70.4378,70.8048,69.7885,70.7577,12677400],["2015-08-18",69.6849,70.7013,69.3838,69.5249,11155100],["2015-08-19",68.838,69.2238,68.518,68.8098,18179400],["2015-08-20",67.737,68.4898,65.9019,66.1748,20995600],["2015-08-21",65.2337,66.4948,64.1609,64.1609,29128600],["2015-08-24",54.7316,61.9213,54.581,61.9213,31376400],["2015-08-25",64.782,66.1842,63.5116,64.528,29948400],["2015-08-26",64.8856,65.3561,61.8742,64.6127,26389200],["2015-08-27",66.6641,67.3699,65.8925,66.6641,18123800],["2015-08-28",65.5725,66.3442,64.975,65.9395,10604600],["2015-08-31",65.102,65.2149,62.1283,62.2224,18479900],["2015-09-01",60.585,62.8999,60.2744,61.0084,23460900],["2015-09-02",61.8177,62.1095,61.1411,61.6766,13376300],["2015-09-03",61.941,62.947,61.5542,62.5518,15803200],["2015-09-04",61.5495,61.7048,59.6063,60.1427,18186400],["2015-09-08",61.9024,62.8717,56.6984,57.3195,50328400],["2015-09-09",59.0322,60.8579,58.844,60.265,33147900],["2015-09-10",59.7757,60.4626,59.6063,60.0674,13281600],["2015-09-11",59.6345,60.9708,59.004,60.8202,17747000],["2015-09-14",58.8628,59.531,57.8559,58.9099,26763300],["2015-09-15",57.8277,61.5072,57.5077,61.0272,29035000],["2015-09-16",61.7425,64.0669,61.4131,63.267,25801000],["2015-09-17",62.4953,62.7211,61.733,62.1095,16594600],["2015-09-18",61.5448,61.8742,60.2368,61.8742,20127300],["2015-09-21",61.526,62.4859,59.2487,60.1333,22355100],["2015-09-22",59.2298,59.5404,57.95,58.2511,14897900],["2015-09-23",58.3076,58.6276,56.162,56.4631,22684600],["2015-09-24",55.9173,56.7831,54.7787,56.3879,20645700],["2015-09-25",57.056,57.2536,55.4468,55.7479,17009100],["2015-09-28",55.3433,56.5761,53.9364,54.007,20661600],["2015-09-29",53.9223,55.1927,53.8282,54.4117,16771000],["2015-09-30",55.3998,56.5384,54.9104,55.4939,16767100],["2015-10-01",55.9926,56.3032,54.7975,55.3998,8147700],["2015-10-02",54.9198,59.5122,54.7693,59.4745,22356300],["2015-10-05",59.7286,60.9567,58.5335,60.1615,13583500],["2015-10-06",59.9639,60.9143,59.5498,60.1521,9620900],["2015-10-07",61.0178,62.7306,60.585,62.373,15770100],["2015-10-08",62.1471,64.3774,62.0718,63.7092,18667500],["2015-10-09",63.7092,65.3561,63.3422,64.6597,14762900],["2015-10-12",65.5349,66.316,64.9326,66.156,15549100],["2015-10-13",65.3937,66.1748,64.3492,65.5725,13052800],["2015-10-14",65.4031,65.5914,63.4505,64.4997,12286100],["2015-10-15",65.2526,68.1698,65.1773,67.5487,18203000],["2015-10-16",68.2263,69.2991,67.0123,67.7464,15953500],["2015-10-19",67.5676,68.6968,67.3059,68.3675,10886900],["2015-10-20",68.6874,68.6968,67.3323,67.5582,11093400],["2015-10-21",67.5582,67.5582,64.8291,65.3843,16800200],["2015-10-22",66.0242,67.4076,65.9395,66.8053,10811400],["2015-10-23",69.6191,71.2941,68.5463,71.1624,22510800],["2015-10-26",70.993,72.8563,70.7013,71.8494,24819700],["2015-10-27",71.8494,77.9097,71.8494,74.7572,50815800],["2015-10-28",74.7949,77.6792,74.5313,77.4957,25027100],["2015-10-29",77.1381,77.6651,76.0559,77.3733,16431700],["2015-10-30",77.825,79.4625,77.7309,78.8884,20740500],["2015-11-02",78.5967,79.8295,77.8721,79.3778,13827400],["2015-11-03",79.0484,79.6036,78.2297,78.5214,11641300],["2015-11-04",79.4719,80.5541,79.0766,80.3659,23728500],["2015-11-05",80.1965,81.3257,79.2366,80.3471,20657200],["2015-11-06",80.4882,81.2599,76.0088,78.6814,38531000],["2015-11-09",78.5214,78.5496,75.4912,76.5828,19091500],["2015-11-10",76.3193,77.571,74.9266,76.6299,22004400],["2015-11-11",77.4298,77.6274,73.515,75.143,29636600],["2015-11-12",74.3337,75.7547,73.8256,74.1173,18839800],["2015-11-13",72.6022,73.4021,71.1812,71.3788,24235500],["2015-11-16",71.36,74.1079,71.3035,73.6844,17045500],["2015-11-17",74.249,74.4749,72.9033,73.5244,12471400],["2015-11-18",73.6374,73.6938,71.6611,73.1104,16735400],["2015-11-19",73.4585,74.4843,72.8403,73.2798,15692700],["2015-11-20",73.8162,76.0229,73.7785,75.2371,21025800],["2015-11-23",75.7077,77.3451,75.256,76.517,18766400],["2015-11-24",76.0841,76.3288,74.5972,76.0935,15283600],["2015-11-25",76.1406,77.8015,76.0559,76.8934,16330900],["2015-11-27",75.8206,76.6111,74.6019,76.5828,12599900],["2015-11-30",76.6958,79.4907,76.5828,79.1237,97914100],["2015-12-01",78.832,79.4154,78.5779,79.0484,26235500],["2015-12-02",79.3025,80.7611,79.2837,79.9895,36611500],["2015-12-03",80.0365,80.0836,77.2604,77.7215,23029200],["2015-12-04",77.7121,79.9895,77.5615,79.8483,15555000],["2015-12-07",79.8012,80.1118,79.2366,79.7636,11875500],["2015-12-08",77.8909,79.6789,77.7403,79.406,14667400],["2015-12-09",79.3966,80.1777,78.0791,78.5026,21919200],["2015-12-10",78.4273,79.3684,77.9662,79.359,10474700],["2015-12-11",77.9662,78.1544,74.7403,75.0395,20793600],["2015-12-14",75.4253,75.9994,74.3337,75.8206,12077700],["2015-12-15",76.2817,78.4744,76.1311,77.6274,13054800],["2015-12-16",78.3897,80.0365,78.1027,79.6413,16575600],["2015-12-17",79.9895,80.2906,77.9662,78.6343,13003000],["2015-12-18",78.2956,78.8131,77.1945,77.778,12168700],["2015-12-21",78.2485,78.7943,77.571,77.985,8094600],["2015-12-22",78.0038,80.0836,78.0038,79.8389,12778200],["2015-12-23",80.0365,80.0741,78.7849,79.8012,11238500],["2015-12-24",79.5754,79.8012,78.4932,78.7755,3775300],["2015-12-28",77.6933,77.8721,76.7146,77.298,9319400],["2015-12-29",77.6368,78.5873,77.5521,78.352,6942700],["2015-12-30",78.0603,78.2109,76.6958,76.8652,6984300],["2015-12-31",76.677,77.3263,76.4605,76.4793,6744500],["2016-01-04",73.5715,73.6938,70.7483,72.1693,23066300],["2016-01-05",73.3268,74.042,72.7057,73.9949,14258900],["2016-01-06",72.574,73.8585,72.4328,72.7716,11569300],["2016-01-07",68.9697,71.0495,67.3229,68.4333,27288100],["2016-01-08",69.9484,70.259,66.5042,66.6265,20814600],["2016-01-11",67.0876,67.5017,64.9514,65.7984,16961400],["2016-01-12",67.2382,68.4804,66.8147,68.3957,13456000],["2016-01-13",68.4804,68.9217,66.0807,66.1466,12480200],["2016-01-14",66.1466,68.4333,64.2457,67.991,17719600],["2016-01-15",64.6503,66.8147,63.5596,65.4878,20722500],["2016-01-19",67.6993,68.0475,65.6949,65.996,17421700],["2016-01-20",64.0151,65.038,61.4884,64.6597,19464400],["2016-01-21",64.7256,67.4264,63.186,66.5512,16576500],["2016-01-22",68.2357,69.0168,65.7701,66.2219,15834700],["2016-01-25",66.6265,66.6265,64.9514,65.6102,14782800],["2016-01-26",64.942,66.0525,64.8197,65.6572,11473300],["2016-01-27",65.836,67.21,64.6926,65.4408,18257600],["2016-01-28",68.2734,68.838,62.74,62.9752,33165100],["2016-01-29",63.9728,64.8667,61.5448,63.0787,25594700],["2016-02-01",62.58,63.7093,61.4978,63.0787,16213800],["2016-02-02",63.0976,63.7469,60.8485,61.2531,19150800],["2016-02-03",61.733,61.8554,57.2819,59.7004,31918600],["2016-02-04",60.5379,61.846,59.3804,61.0367,22911500],["2016-02-05",60.8955,61.0367,58.5146,58.9475,12842800],["2016-02-08",57.3101,58.3923,56.8866,57.4983,16157900],["2016-02-09",56.5667,58.5523,55.7574,57.7712,12738300],["2016-02-10",58.2512,59.371,57.2819,58.1382,8998600],["2016-02-11",56.6984,57.9971,56.322,56.9995,15008500],["2016-02-12",57.6583,59.0793,56.7266,57.3007,13669600],["2016-02-16",60.6226,62.947,60.265,62.3824,21735400],["2016-02-17",63.3328,63.4175,61.8083,62.4671,14457100],["2016-02-18",63.0505,64.4621,62.3259,62.5988,14547800],["2016-02-19",62.8623,63.7563,62.1942,63.314,12334900],["2016-02-22",64.2739,65.4314,63.9727,64.782,13405400],["2016-02-23",64.4621,64.6127,62.547,63.0223,12930600],["2016-02-24",62.2694,63.6998,61.366,63.267,10781500],["2016-02-25",61.7989,62.787,60.8485,62.7306,14686100],["2016-02-26",64.0763,64.7726,62.9188,62.9658,12084100],["2016-02-29",63.6528,66.4195,63.5775,64.7538,17984200],["2016-03-01",65.8925,67.6052,65.7419,66.683,14007700],["2016-03-02",67.7934,67.7934,66.5795,67.05,10503000],["2016-03-03",67.1064,68.311,66.3065,66.8335,11596400],["2016-03-04",66.7771,68.6592,66.5512,67.9628,10763600],["2016-03-07",67.944,69.6191,67.7558,68.5933,11244500],["2016-03-08",68.1322,68.3675,66.7771,66.8806,8670700],["2016-03-09",67.3699,68.3298,66.5136,68.1604,7283400],["2016-03-10",68.2263,68.7439,66.443,67.7275,11247900],["2016-03-11",68.3016,69.6473,67.9628,69.6473,11219200],["2016-03-14",69.6473,70.0331,68.5933,69.0262,11069800],["2016-03-15",68.3392,68.5463,67.5205,67.9722,8373700],["2016-03-16",67.7652,69.3179,67.624,69.1674,7701200],["2016-03-17",69.412,69.9861,69.1768,69.8731,9423900],["2016-03-18",70.5507,71.8023,70.306,71.7552,13350100],["2016-03-21",72.5457,74.9831,72.4046,73.5056,15493300],["2016-03-22",72.461,73.9197,72.3745,73.5715,9148400],["2016-03-23",73.5527,74.3243,71.6611,72.047,10806800],["2016-03-24",70.7201,71.6611,69.1956,71.3882,8833400],["2016-03-28",71.9435,72.3575,70.4848,71.9717,6082100],["2016-03-29",71.1436,73.6279,71.1153,73.4774,12535000],["2016-03-30",74.3526,74.8607,73.9103,74.2114,10696000],["2016-03-31",73.8726,75.1336,73.7879,74.3714,11318500],["2016-04-01",73.6279,74.362,73.5903,74.0891,9262200],["2016-04-04",73.7126,74.8607,73.7032,74.4184,9817300],["2016-04-05",73.5903,73.6844,72.3763,72.7622,9603900],["2016-04-06",72.7434,74.4843,72.6398,74.042,9071900],["2016-04-07",73.0257,73.9667,72.6332,73.0351,10937900],["2016-04-08",73.6562,74.1173,72.1044,72.9033,8401200],["2016-04-11",73.468,73.9564,72.8657,73.1292,7896500],["2016-04-12",73.4021,73.6279,72.3387,73.2703,7115400],["2016-04-13",74.0985,75.0207,73.8726,74.9454,14150900],["2016-04-14",74.6349,75.1506,73.7409,74.9172,12611500],["2016-04-15",74.7666,75.0489,73.835,74.3149,11709100],["2016-04-18",73.8914,74.4561,73.1292,74.3526,7767000],["2016-04-19",74.5313,75.7359,73.8444,74.776,14742000],["2016-04-20",74.3431,76.9169,74.3337,76.4229,14911900],["2016-04-21",76.3005,76.9593,75.4724,76.0182,8819000],["2016-04-22",75.3971,76.6393,74.489,75.1807,8649300],["2016-04-25",75.096,75.1336,74.042,74.1926,9207600],["2016-04-26",74.202,74.8701,73.2139,73.9761,9632700],["2016-04-27",73.6844,73.9855,72.0564,73.0727,11491900],["2016-04-28",73.0727,73.308,71.6047,71.8964,9959900],["2016-04-29",72.2822,72.7245,71.2,72.4046,10124300],["2016-05-02",72.3575,72.461,71.4635,72.094,7718100],["2016-05-03",71.4823,71.7741,70.9789,71.4353,8019200],["2016-05-04",71.1812,71.4353,70.5883,71.3506,14326600],["2016-05-05",74.8325,75.2277,73.4962,74.1832,27950900],["2016-05-06",73.7315,75.0207,73.6374,74.5313,12862100],["2016-05-09",74.2867,75.2654,74.2396,74.729,11795800],["2016-05-10",75.0866,75.2654,74.4843,75.0207,9319700],["2016-05-11",74.7478,75.7406,74.729,75.096,11072500],["2016-05-12",75.2936,75.7077,73.7032,74.4937,8791400],["2016-05-13",74.1784,74.4937,72.4328,72.6116,10078000],["2016-05-16",73.2703,75.2183,73.0163,74.6161,11661000],["2016-05-17",75.1242,75.4724,74.6349,74.6725,10970700],["2016-05-18",74.0702,75.2842,73.8444,74.3714,9085800],["2016-05-19",74.0138,74.5878,73.0257,73.7032,8317500],["2016-05-20",73.7032,74.7666,73.7032,74.1455,11043900],["2016-05-23",74.2961,74.8137,73.9667,74.3431,7187500],["2016-05-24",74.5031,76.517,74.409,76.3382,16707700],["2016-05-25",73.9009,74.5314,69.7508,71.1342,49606600],["2016-05-26",71.1341,74.2161,71.1341,73.7315,26968600],["2016-05-27",73.8632,76.2253,73.7691,76.197,24552900],["2016-05-31",76.2252,77.1945,75.4724,77.1663,78861400],["2016-06-01",77.1663,77.1663,72.0376,72.1693,62531500],["2016-06-02",72.1317,73.1668,72.047,72.7434,45379500],["2016-06-03",72.6869,73.2139,71.2471,72.1034,23685700],["2016-06-06",72.5645,73.7126,72.1787,73.4585,19166100],["2016-06-07",73.5809,73.7503,72.7622,73.2515,12878000],["2016-06-08",73.4021,73.9008,72.8139,73.0633,11614100],["2016-06-09",72.8281,73.468,72.254,72.988,8994400],["2016-06-10",71.9246,72.5081,71.2941,71.4447,10421100],["2016-06-13",70.8142,71.9482,70.4378,71.0024,11300800],["2016-06-14",72.3575,73.8256,72.2258,73.1856,22358900],["2016-06-15",73.6938,74.1258,72.941,73.7691,14734800],["2016-06-16",73.2515,73.7785,71.7082,73.6562,13570700],["2016-06-17",73.8256,73.8256,71.9717,72.461,15582600],["2016-06-20",73.308,74.1455,73.2515,73.5433,9625600],["2016-06-21",74.1079,74.4184,73.7785,73.9855,8881800],["2016-06-22",74.3808,74.4561,73.5997,74.0891,8170900],["2016-06-23",74.4937,74.776,73.9197,74.4749,8279500],["2016-06-24",72.3011,72.9316,70.9836,71.7929,18224800],["2016-06-27",71.3318,71.4918,68.9792,69.8543,15131300],["2016-06-28",71.0495,72.0846,71.0495,71.7835,11266200],["2016-06-29",72.4422,73.8538,72.3669,73.4397,11460000],["2016-06-30",73.6938,75.0583,73.6656,74.8419,12485300],["2016-07-01",74.4561,75.3312,74.4561,74.9548,7271300],["2016-07-05",74.3808,74.8607,73.7503,74.3149,6845200],["2016-07-06",73.8444,74.1738,73.101,74.0044,7737600],["2016-07-07",74.3431,74.8043,74.0702,74.6725,6819200],["2016-07-08",73.8162,74.6725,73.2139,74.3337,14029100],["2016-07-11",74.6537,77.0722,74.569,76.6581,17417500],["2016-07-12",76.9687,77.9944,76.7052,76.9216,15294100],["2016-07-13",77.0063,77.0534,75.6324,75.8206,10739200],["2016-07-14",76.3946,77.3921,76.0935,76.9216,9361500],["2016-07-15",76.9593,77.6274,76.1923,76.4605,8919900],["2016-07-18",75.8488,77.9097,75.8488,77.778,12113600],["2016-07-19",77.618,78.7567,77.2134,77.8909,9799400],["2016-07-20",78.3614,79.7071,78.3238,79.4436,13991000],["2016-07-21",79.7166,79.9895,78.7285,79.2178,10163500],["2016-07-22",79.0484,79.5189,78.8696,79.5095,5988400],["2016-07-25",79.4907,79.7918,77.7403,78.2861,13185900],["2016-07-26",77.9756,78.7002,77.7592,78.6626,7714700],["2016-07-27",78.672,78.7096,78.1073,78.2014,11629000],["2016-07-28",78.5402,78.5685,77.2792,78.2203,7476500],["2016-07-29",78.4555,78.5026,77.1145,77.618,8709300],["2016-08-01",77.9097,79.8012,77.7215,79.3684,13401200],["2016-08-02",79.3684,79.3684,78.0227,78.8602,7691600],["2016-08-03",78.3897,78.8978,78.2673,78.7379,5365800],["2016-08-04",78.8131,79.9706,78.7567,79.7542,10731600],["2016-08-05",79.9989,80.0647,79.4625,79.6036,9401700],["2016-08-08",79.98,80.0083,79.3307,79.9895,11528200],["2016-08-09",80.0365,80.5823,79.8012,80.2153,15349200],["2016-08-10",80.9399,82.5585,80.9399,82.1821,28195900],["2016-08-11",86.7086,87.3297,85.8805,86.3604,54169200],["2016-08-12",87.4991,92.5525,87.4332,92.4584,71968300],["2016-08-15",92.4866,93.0324,91.1127,91.4421,33813400],["2016-08-16",90.4822,91.4232,89.447,90.9621,27514000],["2016-08-17",90.501,91.5174,90.3881,91.2821,14980900],["2016-08-18",91.5174,92.1667,90.9245,91.2821,15009000],["2016-08-19",91.1974,91.5079,90.661,91.1503,14267100],["2016-08-22",90.7833,90.9339,89.1647,90.0117,16222900],["2016-08-23",89.9552,90.7927,89.7858,90.1434,9646800],["2016-08-24",90.0399,90.6234,88.0449,88.346,12726600],["2016-08-25",88.2237,89.1083,87.6308,88.4025,13039900],["2016-08-26",88.6001,89.8235,88.5342,89.4564,14133900],["2016-08-29",89.0236,89.5505,88.6565,89.287,8818300],["2016-08-30",89.7293,90.9809,89.56,90.341,13994200],["2016-08-31",90.4728,91.4703,90.3504,91.4609,28617000],["2016-09-01",91.5644,92.2231,91.2915,91.6773,13387400],["2016-09-02",92.1949,93.79,92.1949,93.3995,17482600],["2016-09-06",94.5287,98.1518,94.5287,97.6624,32803800],["2016-09-07",97.7189,97.8695,96.232,96.2885,15758800],["2016-09-08",95.9215,97.6624,95.6392,96.5238,15475500],["2016-09-09",95.7991,96.185,93.2113,93.7477,21250400],["2016-09-12",91.6397,95.4039,91.2821,94.8581,17318200],["2016-09-13",94.4628,95.5074,93.0136,94.3687,20004900],["2016-09-14",94.1805,96.5426,94.1241,96.3638,19604700],["2016-09-15",96.5708,98.3212,96.4861,98.2929,20795900],["2016-09-16",97.8695,99.1775,97.7377,98.4717,20363500],["2016-09-19",98.9611,99.281,96.1709,96.9566,15234600],["2016-09-20",96.8719,97.6154,94.9804,95.3851,12863800],["2016-09-21",96.4202,99.9304,96.185,99.7516,22997100],["2016-09-22",101.229,103.2899,101.1443,102.9135,35627700],["2016-09-23",101.8689,102.0101,100.4197,101.3608,23083000],["2016-09-26",100.2409,100.7491,99.0928,99.648,16805300],["2016-09-27",100.2409,102.0948,100.0997,101.8783,17556700],["2016-09-28",102.0477,103.3934,100.8432,102.3395,16371600],["2016-09-29",100.2315,100.4009,98.4059,99.3281,30236700],["2016-09-30",100.2221,100.7867,99.5539,99.5539,15577500],["2016-10-03",99.234,100.0245,98.7917,99.1681,10849500],["2016-10-04",99.6857,99.968,98.8576,99.234,11068800],["2016-10-05",99.6292,101.1161,99.4316,100.655,13176500],["2016-10-06",100.9749,101.1725,99.9256,100.7679,9885600],["2016-10-07",100.5891,101.2102,99.3375,99.7516,8954400],["2016-10-10",100.495,102.5747,100.2785,102.0195,11516600],["2016-10-11",101.5301,101.6054,98.5752,99.0269,14916600],["2016-10-12",98.8576,98.914,95.818,97.5119,18435000],["2016-10-13",96.0438,96.5049,93.1642,96.1285,22390000],["2016-10-14",98.1235,98.5282,95.0745,95.8462,12789500],["2016-10-17",95.5168,97.3707,95.3004,96.7778,10351700],["2016-10-18",98.3118,98.8011,97.2201,97.2484,11107200],["2016-10-19",98.18,98.6223,97.5401,97.8036,8918900],["2016-10-20",98.0577,98.5658,97.4648,97.7283,7109800],["2016-10-21",97.5871,97.813,96.6931,97.813,8073100],["2016-10-24",98.7917,99.0928,97.446,98.34,10898800],["2016-10-25",98.6788,98.9987,97.8883,98.0765,8985700],["2016-10-26",97.5683,97.8695,96.6461,96.7214,7579800],["2016-10-27",97.286,97.973,95.8462,96.3449,8807100],["2016-10-28",96.3167,96.9755,95.5639,95.9215,8479500],["2016-10-31",96.599,97.126,95.4415,95.6956,15837900],["2016-11-01",94.5099,95.2721,93.3618,95.1875,21287300],["2016-11-02",97.7283,97.9636,91.5644,92.7031,36939900],["2016-11-03",92.2608,93.4465,90.7739,91.9879,17412600],["2016-11-04",91.188,92.9666,90.9715,91.8185,9048500],["2016-11-07",94.1711,94.6887,93.3148,93.4936,11198300],["2016-11-08",93.5312,94.0958,92.5619,93.9641,8091100],["2016-11-09",91.6397,92.7689,90.1528,90.9715,20948000],["2016-11-10",92.5431,92.6937,86.7839,88.7789,27346700],["2016-11-11",88.3272,88.5436,85.7299,87.5085,23725800],["2016-11-14",87.0012,87.085,82.6997,84.4783,27356200],["2016-11-15",85.6358,87.979,85.4005,85.6358,16723000],["2016-11-16",86.0028,88.1578,85.9463,87.3861,14079700],["2016-11-17",89.1271,89.3812,88.1202,88.5248,10380200],["2016-11-18",89.2588,89.6823,87.2073,87.8849,10032600],["2016-11-21",88.506,89.08,87.5179,87.9037,8960000],["2016-11-22",88.6848,88.8542,87.6684,87.7155,10403600],["2016-11-23",87.0756,87.8943,86.0592,87.5461,11721700],["2016-11-25",88.0355,88.2237,87.3014,87.5273,4868500],["2016-11-28",87.5367,90.0973,87.5179,88.2331,14340100],["2016-11-29",88.1484,90.3928,87.8849,89.3906,14146900],["2016-11-30",89.6635,89.8517,87.8002,88.4778,11447700],["2016-12-01",88.4589,88.5107,83.9231,84.563,24030700],["2016-12-02",85.0523,86.3322,84.6477,85.1464,11718800],["2016-12-05",84.7418,86.0122,84.2901,85.6264,8902600],["2016-12-06",86.1628,86.511,84.6571,85.0711,7787800],["2016-12-07",85.1841,86.2474,84.2242,85.7016,13240000],["2016-12-08",86.3886,87.5932,85.664,86.8685,10919500],["2016-12-09",87.0568,88.1202,86.8403,87.7814,9177600],["2016-12-12",86.6239,87.4144,86.2945,87.0191,9355900],["2016-12-13",87.3297,88.2048,86.4545,86.7274,10491300],["2016-12-14",86.4168,86.8215,85.4758,85.8146,9153700],["2016-12-15",84.6947,85.2594,83.509,83.6125,19215500],["2016-12-16",83.7537,84.7888,83.3396,83.4431,11341500],["2016-12-19",83.3867,84.5253,83.1985,83.6878,10226300],["2016-12-20",83.9325,84.9864,83.6972,84.5442,8434700],["2016-12-21",84.6571,85.0994,83.9889,83.9889,9044900],["2016-12-22",82.7091,83.0573,80.9399,81.6833,14404500],["2016-12-23",81.514,82.5115,81.514,81.6739,6344000],["2016-12-27",81.6081,82.7561,81.5986,82.3797,5228000],["2016-12-28",83.0949,83.5184,82.0786,82.2197,6421100],["2016-12-29",82.6432,83.0008,82.0221,82.1821,5467100],["2016-12-30",82.408,82.9067,82.0598,82.6338,7211100],["2017-01-03",83.7537,83.7537,82.8879,83.3772,8789400],["2017-01-04",83.7396,85.5323,83.3584,85.1747,11490200],["2017-01-05",86.4921,89.2212,86.238,88.8071,16821500],["2017-01-06",88.8354,88.9295,87.5179,88.3554,7639800],["2017-01-09",88.6095,90.0117,87.8096,89.1365,10829500],["2017-01-10",90.7174,92.1328,89.9176,91.0468,14780600],["2017-01-11",91.2068,91.7055,89.9646,91.2256,8735900],["2017-01-12",91.1409,91.1409,89.2118,90.2469,8424700],["2017-01-13",90.294,91.6397,90.1152,90.5951,10701100],["2017-01-17",90.6422,90.8963,89.4,90.454,6342400],["2017-01-18",90.5951,90.5951,89.6447,90.341,6610700],["2017-01-19",90.7363,90.9998,89.9458,90.501,7090000],["2017-01-20",90.7645,91.4233,90.0314,90.3975,9685800],["2017-01-23",90.7927,92.8536,90.5857,92.609,14090300],["2017-01-24",97.0696,97.1072,94.0488,95.451,37181500],["2017-01-25",96.4202,98.1235,95.8932,97.9259,23322800],["2017-01-26",97.7942,98.4059,96.1473,96.6931,12504800],["2017-01-27",96.2226,96.6461,95.3192,96.0532,8031000],["2017-01-30",95.2345,95.4792,94.1899,95.0651,8619800],["2017-01-31",94.3311,96.072,94.1617,95.338,7530000],["2017-02-01",96.0532,96.3449,94.924,95.5827,5736400],["2017-02-02",95.3098,95.4886,94.6322,94.8957,5371600],["2017-02-03",95.5168,95.5733,94.3876,94.4723,6197600],["2017-02-06",94.2652,95.7107,94.1241,94.9522,6866700],["2017-02-07",95.0839,95.6109,94.5758,94.8863,5655600],["2017-02-08",95.5639,97.86,95.1969,97.4648,10178500],["2017-02-09",97.4648,98.0388,96.5143,97.2484,8435800],["2017-02-10",97.7565,97.813,96.2791,96.3261,7680300],["2017-02-13",96.759,98.2835,96.5708,97.0225,9729000],["2017-02-14",97.0601,97.493,94.9484,95.6015,10240700],["2017-02-15",96.0438,96.1097,94.2088,95.5639,12384400],["2017-02-16",95.8556,96.0815,94.5758,94.8769,7464000],["2017-02-17",94.7546,95.7333,94.3876,94.5946,8258200],["2017-02-21",95.0745,96.4955,94.9616,96.1003,8189600],["2017-02-22",96.4391,98.9987,96.3826,98.0577,15779400],["2017-02-23",98.547,98.6788,95.818,96.4202,10095600],["2017-02-24",95.4133,96.9284,95.3286,96.8813,7356600],["2017-02-27",96.4579,97.7048,96.1944,97.493,6865900],["2017-02-28",97.7659,97.86,96.0156,96.8343,8017500],["2017-03-01",97.5683,98.8011,97.126,97.9071,10331800],["2017-03-02",97.6812,98.4153,96.712,97.1072,7983000],["2017-03-03",96.919,97.3236,96.4014,97.2201,6320900],["2017-03-06",96.7026,97.1637,96.0815,96.2791,6290700],["2017-03-07",96.2697,97.2183,96.0909,96.5802,4985200],["2017-03-08",96.5802,98.1424,96.4955,97.1354,7066700],["2017-03-09",96.9002,97.6342,96.7025,97.1543,4523600],["2017-03-10",97.3331,97.5871,96.5802,97.2954,4120700],["2017-03-13",97.4177,99.9868,97.3707,98.9799,16118900],["2017-03-14",98.4435,99.7516,97.7019,98.1047,7748400],["2017-03-15",98.2176,98.3306,96.552,97.5777,11695200],["2017-03-16",99.0458,99.4222,98.1527,99.4034,12445200],["2017-03-17",98.9705,100.2221,98.6788,99.3846,8778900],["2017-03-20",99.968,101.8219,99.6951,100.9279,12447900],["2017-03-21",102.0665,102.2924,98.5282,98.8952,13877700],["2017-03-22",98.4717,99.8645,97.8506,99.8363,7153000],["2017-03-23",100.6455,102.4147,100.1656,101.8689,13410800],["2017-03-24",102.0101,102.6971,100.9091,101.6713,7578400],["2017-03-27",100.3632,101.8125,100.2315,101.7089,7709400],["2017-03-28",101.8501,102.5277,101.1255,101.4454,6472000],["2017-03-29",101.6054,103.2711,101.3419,103.0546,8788700],["2017-03-30",103.2607,103.9392,102.2548,102.4335,10592500],["2017-03-31",102.1042,102.6867,101.4266,101.4737,9002800],["2017-04-03",102.4336,103.017,101.182,101.7184,8391400],["2017-04-04",101.5113,101.8783,100.5797,101.182,6480100],["2017-04-05",101.9724,102.4053,100.9937,101.1067,8205400],["2017-04-06",101.2478,102.0289,100.8338,101.6713,5211100],["2017-04-07",101.5207,102.6406,100.4668,102.5653,8354900],["2017-04-10",102.5747,105.2849,102.4241,105.1155,14798600],["2017-04-11",104.8332,105.2003,103.0076,103.9298,10012100],["2017-04-12",103.9863,105.1155,103.8075,104.1086,8099800],["2017-04-13",104.1933,104.8803,103.3464,103.7134,6857000],["2017-04-17",104.3721,105.2755,103.7981,105.172,7128100],["2017-04-18",104.645,105.5861,104.3317,104.6733,8305100],["2017-04-19",105.3885,105.5861,104.0522,104.231,9603800],["2017-04-20",104.9556,106.9036,104.9085,106.3013,13773500],["2017-04-21",106.1507,106.4989,105.6802,106.4424,8968300],["2017-04-24",107.3176,108.3716,107.2988,108.0893,13386600],["2017-04-25",108.7292,108.9927,108.0328,108.6727,11434600],["2017-04-26",108.5692,108.9268,107.8653,108.1928,6678800],["2017-04-27",108.221,109.1244,108.061,108.6257,9441500],["2017-04-28",109.068,109.1527,108.221,108.6916,6984900],["2017-05-01",108.8139,110.329,108.6916,109.802,7332100],["2017-05-02",110.169,111.6935,110.1031,111.1289,10048200],["2017-05-03",110.9971,111.0442,108.334,109.6985,10591100],["2017-05-04",109.1056,109.5479,108.3622,109.0303,6977800],["2017-05-05",109.2091,109.3032,108.0328,109.1997,7099400],["2017-05-08",110.009,110.5831,109.3503,109.9714,6461900],["2017-05-09",111.6276,112.9263,111.1101,112.9263,15219900],["2017-05-10",112.9357,113.2368,112.0793,112.9075,9347300],["2017-05-11",113.0486,113.3968,111.2795,113.0769,11375500],["2017-05-12",113.0769,113.3667,112.4652,113.2463,9823900],["2017-05-15",113.8956,114.3285,112.9555,114.2438,11125500],["2017-05-16",114.7896,117.0105,114.5637,116.7093,18222100],["2017-05-17",115.9847,116.587,113.3968,113.6039,19834700],["2017-05-18",109.4538,115.4013,107.28,114.1214,37121900],["2017-05-19",116.6529,118.949,115.8153,115.9565,21101700],["2017-05-22",117.6127,118.1868,116.2717,117.3963,13493200],["2017-05-23",117.321,118.2668,115.6083,115.6836,14370100],["2017-05-24",115.8153,116.3931,114.7613,115.5706,8371500],["2017-05-25",116.4458,117.114,115.1001,116.3423,12486500],["2017-05-26",116.6246,117.3022,115.8435,116.6811,7558900],["2017-05-30",116.7658,117.5186,116.2482,116.6058,8343400],["2017-05-31",116.3517,116.8552,114.8084,115.2413,11582200],["2017-06-01",115.5801,116.6905,115.0531,116.6623,8901400],["2017-06-02",116.427,117.1893,115.9753,116.8128,7342100],["2017-06-05",116.7093,118.1585,116.5682,117.9798,10030600],["2017-06-06",117.9797,118.7608,116.9446,117.2739,9257100],["2017-06-07",117.7068,118.4879,116.794,118.2338,9431600],["2017-06-08",134.1094,135.2292,127.2397,133.9494,81381500],["2017-06-09",133.9494,139.5487,128.9336,131.2204,54367400],["2017-06-12",130.9663,131.1733,128.0302,130.8816,32177600],["2017-06-13",133.5165,133.8591,127.889,128.5478,40879600],["2017-06-14",129.677,131.0415,127.2867,128.6136,32862000],["2017-06-15",127.6444,127.6726,125.2541,127.1174,30510400],["2017-06-16",128.2466,128.4537,125.6775,126.9197,36431300],["2017-06-19",129.6864,132.1238,129.3006,131.2486,24951600],["2017-06-20",131.8226,132.3402,129.7994,130.2228,20580500],["2017-06-21",130.6369,135.041,129.8841,134.8434,30911600],["2017-06-22",133.6765,136.1515,132.5755,133.8835,21897600],["2017-06-23",133.7236,134.8905,133.253,134.5799,11759000],["2017-06-26",135.5398,136.7914,132.9425,134.3164,17828100],["2017-06-27",135.4174,135.8692,132.7825,133.1871,17374800],["2017-06-28",134.2411,135.8597,133.1401,135.4645,17759800],["2017-06-29",134.7211,135.0975,129.4135,132.5096,24130300],["2017-06-30",132.7166,133.9871,131.6721,132.5943,12276700],["2017-07-03",133.3942,134.0906,131.2721,132.679,6975700],["2017-07-05",132.839,136.4526,132.0579,136.3303,16995800],["2017-07-06",134.5799,135.154,133.4695,133.8177,11934200],["2017-07-07",134.2411,134.9272,133.4704,134.0341,8046200],["2017-07-10",134.5705,135.6621,133.8647,135.3327,10351500],["2017-07-11",135.7845,137.2713,134.8152,137.2149,13519900],["2017-07-12",138.6923,140.4991,138.1936,140.2168,14955800],["2017-07-13",140.7062,141.1579,139.2758,140.7062,11683400],["2017-07-14",141.2708,143.2752,140.8661,142.88,11469400],["2017-07-17",144.4798,144.6398,141.5531,142.3154,15342700],["2017-07-18",142.1742,145.4867,141.6096,144.6868,15313000],["2017-07-19",145.9949,147.19,143.6422,144.1222,16896100],["2017-07-20",144.8844,145.035,142.8894,143.1435,16739800],["2017-07-21",142.8423,143.1811,141.4496,142.9364,11452700],["2017-07-24",143.7646,144.1975,142.6636,143.2846,10649100],["2017-07-25",143.3788,143.7458,141.9578,143.454,8460300],["2017-07-26",143.5387,146.8042,143.3788,146.6066,14466300],["2017-07-27",148.5451,150.9354,142.4095,145.0632,26058500],["2017-07-28",144.8844,149.5897,143.8116,148.2722,14449400],["2017-07-31",149.5332,149.9943,144.4515,145.8161,17782400],["2017-08-01",147.0394,147.3782,144.7339,145.609,12035300],["2017-08-02",146.3054,146.5689,140.3109,142.9553,19529300],["2017-08-03",143.1341,144.7339,140.7814,144.2822,12435400],["2017-08-04",145.2232,145.2232,143.1905,144.2916,10035600],["2017-08-07",145.7031,149.6179,145.2703,149.4768,15906400],["2017-08-08",149.2133,150.4178,147.557,148.2158,15447100],["2017-08-09",146.8512,148.4134,146.0513,148.2063,11022600],["2017-08-10",146.9924,147.2747,142.3342,142.8235,19298900],["2017-08-11",141.6378,143.5764,138.8052,142.7577,22327400],["2017-08-14",145.6467,145.9384,144.0751,145.4961,14601800],["2017-08-15",146.5595,148.9874,144.9221,148.451,18635700],["2017-08-16",150.5684,150.8978,149.1898,150.0979,21318300],["2017-08-17",156.3276,158.0968,153.8715,154.2573,56840300],["2017-08-18",155.6124,159.5084,154.4267,157.6263,31492500],["2017-08-21",158.3697,160.5436,157.1369,159.2731,22352300],["2017-08-22",159.9977,164.4677,159.6401,164.176,24481900],["2017-08-23",162.708,165.8417,162.5668,165.437,21939000],["2017-08-24",166.5663,166.5663,164.0254,164.6842,20795200],["2017-08-25",164.496,164.6277,161.0235,161.6163,24184700],["2017-08-28",161.0611,161.2399,157.2122,158.3791,24615900],["2017-08-29",155.4148,159.2543,154.662,157.5416,19587300],["2017-08-30",159.179,162.228,159.179,161.1552,17770000],["2017-08-31",162.3692,162.7079,160.2142,161.6163,16486800],["2017-09-01",161.8516,162.2243,160.5906,160.9576,11166600],["2017-09-05",159.4802,161.7951,158.7913,159.9036,14943600],["2017-09-06",160.1389,161.0235,157.1558,158.2286,19988300],["2017-09-07",159.2825,160.8917,158.0968,160.4306,15141900],["2017-09-08",159.9695,161.127,158.9626,159.0378,12345300],["2017-09-11",161.3905,163.9313,161.3905,163.7996,18257900],["2017-09-12",164.5807,165.2676,163.1503,164.9759,15629700],["2017-09-13",165.3899,168.5425,165.2111,168.4201,22060700],["2017-09-14",167.0745,169.3236,165.6441,166.6604,22827700],["2017-09-15",167.4132,169.1542,166.284,166.284,26567600],["2017-09-18",168.3449,169.6623,167.2721,169.3706,22919800],["2017-09-19",170.0388,170.2081,168.6836,169.4553,14751900],["2017-09-20",169.4083,169.86,165.7673,167.4603,15396700],["2017-09-21",167.5544,168.3176,164.9665,166.9333,14578800],["2017-09-22",165.8135,167.9026,165.3241,167.6391,12749700],["2017-09-25",166.0769,166.5663,157.6263,159.5931,34033700],["2017-09-26",159.9883,161.7669,156.9581,157.1746,23696200],["2017-09-27",159.8283,161.814,159.4613,160.9106,19444200],["2017-09-28",160.8353,161.7481,159.5714,160.2048,13957000],["2017-09-29",161.0235,163.3102,160.6753,162.5292,13401800],["2017-10-02",164.2795,164.8065,162.3974,163.3761,12563400],["2017-10-03",165.6817,168.2413,163.3761,168.0343,16714600],["2017-10-04",167.5638,169.3894,166.8486,168.1755,11420600],["2017-10-05",168.4484,169.1354,165.6535,168.3449,11895300],["2017-10-06",167.3662,169.2671,167.1403,168.6366,8749300],["2017-10-09",168.4202,172.3368,168.2131,171.3562,15011600],["2017-10-10",170.9422,173.5865,170.6693,172.3255,13201300],["2017-10-11",172.2126,173.8124,171.8371,173.803,11974400],["2017-10-12",173.1913,173.5206,169.7169,169.8882,15441200],["2017-10-13",170.2929,170.7069,167.4791,167.9308,18107700],["2017-10-16",169.3894,169.4365,167.9873,168.9754,12855900],["2017-10-17",168.9942,169.5023,164.9665,164.9853,20132200],["2017-10-18",166.651,169.3894,165.8887,169.0224,21736500],["2017-10-19",166.5672,169.0224,165.1076,167.4415,13539000],["2017-10-20",168.4672,168.9377,166.6416,166.8674,11953200],["2017-10-23",167.3191,167.5167,162.8491,162.9244,17610900],["2017-10-24",163.7431,165.6064,163.0468,163.4608,11946000],["2017-10-25",164.3925,165.0983,159.3202,160.186,18109400],["2017-10-26",160.5624,161.3434,158.6426,160.2801,13527400],["2017-10-27",162.9809,166.5663,161.0235,165.7664,19712600],["2017-10-30",167.912,171.1774,167.1215,170.8763,20219700],["2017-10-31",172.749,174.2076,171.0937,173.9912,21256700],["2017-11-01",176.8049,177.746,172.7584,175.111,28594700],["2017-11-02",179.7316,179.948,172.5043,173.9159,41239900],["2017-11-03",175.5157,175.9109,171.328,172.4102,19697300],["2017-11-06",173.2195,177.1531,173.1537,176.7673,19873100],["2017-11-07",178.4047,178.6682,175.9768,177.3978,17781000],["2017-11-08",176.899,177.059,174.1888,174.9417,13944600],["2017-11-09",173.3513,174.2171,170.3776,174.2171,19755600],["2017-11-10",176.005,176.1368,174.4711,175.4216,15031000],["2017-11-13",175.7604,176.8049,173.1536,173.6618,17139100],["2017-11-14",173.436,173.5113,170.4717,171.0739,14475300],["2017-11-15",168.7966,171.1586,166.3178,170.7822,16567000],["2017-11-16",172.5043,175.2898,172.3255,174.4993,18389500],["2017-11-17",174.9605,175.5063,173.7842,174.2171,13422700],["2017-11-20",176.5414,178.8,175.6107,176.9178,25992300],["2017-11-21",179.1293,180.268,177.6707,179.6469,19639500],["2017-11-22",180.2492,180.4468,178.2071,178.6494,14417600],["2017-11-24",178.2259,180.3997,177.5766,179.9198,9887300],["2017-11-27",179.2611,180.1645,176.4944,176.9461,14952800],["2017-11-28",177.6989,177.953,175.5063,175.6851,13378100],["2017-11-29",174.33,174.4805,163.3855,169.3047,40204100],["2017-11-30",168.9471,169.2012,165.9264,166.6416,25851100],["2017-12-01",164.9383,169.2012,163.5549,164.3172,26782300],["2017-12-04",166.7545,167.1121,158.3415,159.5837,35895100],["2017-12-05",155.5371,162.7644,154.5679,159.0002,31609900],["2017-12-06",162.4539,163.0185,157.9698,162.4539,23897800],["2017-12-07",164.9571,165.4558,162.1057,164.1854,15697900],["2017-12-08",167.1027,168.4108,165.9734,167.1497,23543400],["2017-12-11",169.2953,170.0293,167.6485,168.7213,15626200],["2017-12-12",164.3454,167.6579,163.5267,164.3454,22656500],["2017-12-13",164.863,167.225,164.0254,166.0675,18653400],["2017-12-14",162.9056,163.1691,159.6119,161.6257,32830000],["2017-12-15",162.6986,163.3197,159.9789,163.3197,41356700],["2017-12-18",164.3077,164.4018,162.2092,163.1502,17023300],["2017-12-19",161.8328,162.8021,160.4588,161.1835,23936200],["2017-12-20",161.6634,162.708,160.7318,162.4633,17121400],["2017-12-21",162.6138,165.8605,162.4736,164.9853,14812400],["2017-12-22",165.4747,166.2463,164.7218,165.8981,12524700],["2017-12-26",164.2607,164.8253,161.6069,162.1716,12913800],["2017-12-27",162.1339,163.6208,161.6069,162.7738,10152300],["2017-12-28",162.8397,163.3008,161.5505,162.1433,9508100],["2017-12-29",162.1245,163.4326,161.1082,162.2657,9704600],["2018-01-02",166.0007,173.2478,165.3429,172.8243,29916900],["2018-01-03",174.2735,174.6923,170.7069,173.1536,20121900],["2018-01-04",174.9417,176.6798,173.5583,174.7629,19473800],["2018-01-05",176.1368,179.5057,175.319,179.4587,18168300],["2018-01-08",179.2328,180.3621,177.9248,179.1105,16230100],["2018-01-09",179.8634,181.1432,176.9179,179.5528,19495100],["2018-01-10",177.012,179.167,175.5816,178.6023,17943800],["2018-01-11",178.5459,179.2046,177.0119,177.6236,12400400],["2018-01-12",178.7153,178.9882,176.2121,176.7202,11789600],["2018-01-16",179.1764,180.4374,171.0363,171.6479,27428500],["2018-01-17",172.4949,173.9065,168.7495,172.9937,21346500],["2018-01-18",173.4171,174.8899,171.9209,173.5301,14190700],["2018-01-19",174.2359,174.3196,172.0244,173.2007,15349300],["2018-01-22",174.0712,174.1323,170.9704,173.1725,16016300],["2018-01-23",174.3582,181.0585,172.7208,180.9456,31305900],["2018-01-24",183.2323,187.1377,181.0585,184.004,34497300],["2018-01-25",184.7662,187.8247,182.6583,186.6389,23421600],["2018-01-26",188.521,193.1322,187.4671,193.1228,23768600],["2018-01-29",192.7558,193.5651,189.9232,191.043,21908600],["2018-01-30",186.9683,190.6007,184.9074,187.8905,23377500],["2018-01-31",190.8643,194.045,190.8454,192.2476,26982500],["2018-02-01",181.3879,187.7306,179.8728,180.8891,52628900],["2018-02-02",183.3076,184.1451,175.7886,176.2685,32233900],["2018-02-05",172.8713,179.2422,169.2953,169.8882,31084000],["2018-02-06",164.4207,174.6499,163.9031,174.2547,35804500],["2018-02-07",172.6831,175.8168,169.6718,169.6718,19672100],["2018-02-08",171.5256,172.3067,161.287,163.4608,32051300],["2018-02-09",164.7971,167.146,158.9249,166.2557,28049500],["2018-02-12",169.8035,170.1329,164.7651,166.9803,18280300],["2018-02-13",166.9615,171.4127,166.5663,168.6836,15507000],["2018-02-14",168.6554,175.9109,168.3543,175.7509,21047400],["2018-02-15",178.0942,178.3859,173.5592,176.4003,14361100],["2018-02-16",175.7415,177.172,172.7208,172.8525,16008400],["2018-02-20",172.8431,177.6989,172.2126,176.1556,14854900],["2018-02-21",178.2071,181.7831,177.3507,177.6895,22071600],["2018-02-22",178.9881,179.4963,176.7014,177.6236,12282800],["2018-02-23",178.9693,182.0042,178.7529,181.896,16937300],["2018-02-26",182.9971,183.6464,179.4116,182.743,19463100],["2018-02-27",181.2373,182.1567,176.1744,177.1625,23218500],["2018-02-28",176.2121,177.1437,174.0947,175.1675,19367600],["2018-03-01",175.2051,176.4285,169.4365,171.2621,17286300],["2018-03-02",167.5167,169.6059,165.1077,169.1636,18909100],["2018-03-05",168.8342,171.2245,166.6322,170.8951,15656700],["2018-03-06",174.2735,176.9273,173.9253,176.325,17856100],["2018-03-07",173.5018,177.9248,173.4548,177.906,13728900],["2018-03-08",177.906,179.0164,175.5722,176.1462,14331400],["2018-03-09",178.4612,179.4587,176.9273,179.3175,14208400],["2018-03-12",180.9644,182.9406,179.6469,181.3784,17826200],["2018-03-13",182.4512,182.7994,176.3438,177.3037,14826700],["2018-03-14",179.0729,182.216,179.007,181.2091,20032300],["2018-03-15",186.7424,189.6221,184.9356,187.3259,33504600],["2018-03-16",186.7048,188.5681,185.632,188.474,26948700],["2018-03-19",186.3284,186.733,181.4358,183.0629,19681400],["2018-03-20",183.4582,187.4671,183.0723,187.2224,11952000],["2018-03-21",187.0812,187.1565,183.1006,183.7876,12047300],["2018-03-22",179.5057,181.0491,173.7183,173.7653,25355700],["2018-03-23",175.8356,176.1085,169.7668,170.5187,18714400],["2018-03-26",176.8143,179.3834,173.4548,179.2705,16758700],["2018-03-27",180.9079,180.9173,170.0105,171.168,16627900],["2018-03-28",170.0764,172.6267,167.1027,168.3637,20081100],["2018-03-29",170.2176,174.217,168.0908,172.7208,16378900],["2018-04-02",172.0338,172.6925,165.39,167.1403,16028700],["2018-04-03",168.693,168.9942,162.8021,164.3736,19975100],["2018-04-04",157.0428,162.2468,156.337,161.9269,24573600],["2018-04-05",165.1359,166.1522,161.0799,162.3974,18250900],["2018-04-06",159.8283,162.1151,156.5911,157.6451,18210000],["2018-04-09",159.7437,162.5386,158.6709,159.8566,14717300],["2018-04-10",164.7783,167.3944,163.602,166.6604,20436200],["2018-04-11",166.0769,167.6579,164.4395,165.0229,10170500],["2018-04-12",165.5593,167.4132,164.2701,165.5499,11133900],["2018-04-13",166.3028,166.3781,160.9858,161.8987,13526200],["2018-04-16",161.8704,164.4865,160.9294,164.4019,9876200],["2018-04-17",164.5242,168.7683,164.5242,168.1661,16285800],["2018-04-18",168.3543,172.0997,167.1686,171.9115,16972700],["2018-04-19",172.4573,172.8055,168.9377,170.6975,11989000],["2018-04-20",168.7872,170.6975,167.065,168.5519,14473100],["2018-04-23",168.1002,168.7495,164.4113,165.2206,12033900],["2018-04-24",167.1592,167.5073,160.6188,162.8868,14567500],["2018-04-25",160.4683,161.2023,156.817,160.186,17132900],["2018-04-26",163.0373,164.0819,161.9081,163.649,13398000],["2018-04-27",166.6698,167.6955,163.7525,166.7169,15062500],["2018-04-30",167.592,169.4271,166.6133,168.0155,14654000],["2018-05-01",167.1121,169.6906,166.9803,168.9189,10787700],["2018-05-02",170.1423,173.4021,169.4929,170.754,20681800],["2018-05-03",172.6831,172.7678,165.4088,171.695,26257600],["2018-05-04",169.7658,179.3646,168.0908,177.7554,57788300],["2018-05-07",179.1858,185.0109,179.0823,183.8346,29862200],["2018-05-08",182.7524,185.7073,181.6325,184.738,21856300],["2018-05-09",184.2957,185.7449,183.0347,183.9099,13780600],["2018-05-10",184.7286,187.994,183.6558,184.4086,21295000],["2018-05-11",184.8227,184.8792,181.9807,182.903,12741100],["2018-05-14",184.3522,188.2105,184.3239,186.9307,17627100],["2018-05-15",183.7217,185.1803,182.4324,185.0203,12694900],["2018-05-16",185.1521,187.9752,184.7286,186.4319,12887500],["2018-05-17",184.4463,186.733,184.0416,184.4651,13470500],["2018-05-18",184.8509,186.1214,183.2417,183.5052,14242300],["2018-05-21",186.1402,188.0129,184.8227,185.9896,13830500],["2018-05-22",186.6107,186.9184,184.164,184.3239,9700100],["2018-05-23",182.4513,185.2932,181.4359,185.1991,12807400],["2018-05-24",186.4413,187.947,184.1611,185.7355,18527700],["2018-05-25",185.9237,189.6221,185.585,187.4576,21270000],["2018-05-29",186.2719,190.3561,185.3873,186.3284,18768700],["2018-05-30",187.9282,188.7186,185.8579,186.3096,13930600],["2018-05-31",186.3284,187.7211,185.2462,186.3378,17982500],["2018-06-01",187.74,192.9064,187.6929,192.2947,23131900],["2018-06-04",193.0287,197.3857,192.6617,196.6329,19357000],["2018-06-05",197.5739,199.2208,194.9202,196.0871,17787700],["2018-06-06",197.4893,198.0539,195.0698,196.0212,13800500],["2018-06-07",195.2307,196.6799,189.0386,191.6171,26747800],["2018-06-08",189.2551,194.0732,188.6151,192.9816,17525200],["2018-06-11",194.3273,195.3625,192.9251,193.5745,12061400],["2018-06-12",194.7508,197.4328,194.7037,196.7552,15910900],["2018-06-13",197.094,197.2916,194.4214,194.4402,13844200],["2018-06-14",195.4754,198.675,195.2778,198.4303,18838300],["2018-06-15",195.259,197.6963,193.8662,195.7389,28665600],["2018-06-18",193.0663,196.3035,191.8618,196.2753,14645200],["2018-06-19",191.5324,192.4546,187.74,192.3793,24484200],["2018-06-20",192.9628,195.0143,192.9346,194.0732,15559600],["2018-06-21",193.7062,193.8568,189.1892,190.2902,13963800],["2018-06-22",191.3912,191.7865,188.4457,190.102,9585000],["2018-06-25",186.1872,186.4225,176.7861,179.9763,32750900],["2018-06-26",181.9431,182.2442,177.3131,180.1363,20740400],["2018-06-27",182.056,182.1878,173.9912,174.1135,23887000],["2018-06-28",172.4008,177.8213,171.3092,177.2755,19553800],["2018-06-29",174.4335,177.8307,173.3983,174.5935,26023400],["2018-07-02",170.9516,175.3745,170.387,175.3745,17325900],["2018-07-03",176.8049,177.3884,173.4924,173.8594,11673700],["2018-07-05",176.1368,176.3909,172.1185,175.8639,18412100],["2018-07-06",175.0452,181.1432,174.6029,180.9362,17035600],["2018-07-09",182.9876,183.2135,179.6187,181.3878,15466400],["2018-07-10",181.5196,183.6276,180.1927,181.1996,12611400],["2018-07-11",177.4825,178.847,176.372,176.372,15947000],["2018-07-12",179.5246,181.2279,178.6023,178.9599,17440400],["2018-07-13",180.3151,180.795,178.1412,178.8376,12550500],["2018-07-16",178.3953,180.0892,178.0001,179.1293,12205600],["2018-07-17",177.5295,181.5761,176.8237,181.3032,13270700],["2018-07-18",181.1055,181.8396,178.7153,179.5434,10796600],["2018-07-19",177.5578,178.4988,175.8545,176.2968,13373100],["2018-07-20",178.32,178.3294,175.6098,176.2121,12807500],["2018-07-23",176.1462,176.739,173.9065,176.0144,10996200],["2018-07-24",178.9788,181.689,177.2472,177.8589,18414800],["2018-07-25",179.374,186.6578,178.9317,186.3096,20735400],["2018-07-26",181.8207,184.5592,181.2655,182.7336,13885500],["2018-07-27",184.5404,184.7004,175.9109,178.2542,19907100],["2018-07-30",179.007,179.3552,171.328,173.9253,19906300],["2018-07-31",175.4122,177.81,173.1443,176.1933,17016600],["2018-08-01",175.0357,177.9154,173.116,174.3488,14370700],["2018-08-02",170.8386,172.1185,169.1824,171.8362,20976500],["2018-08-03",173.2948,173.6242,169.4647,170.1799,18185100],["2018-08-06",170.0482,170.1988,167.0274,168.0908,35419000],["2018-08-07",169.6623,172.2126,169.1448,169.3142,20620300],["2018-08-08",169.3894,169.5588,166.1428,167.0556,21152400],["2018-08-09",168.7401,169.9823,166.3404,166.7451,35220900],["2018-08-10",165.2206,169.8129,164.4489,169.3988,22049200],["2018-08-13",169.0601,170.0011,166.5663,167.2062,14674000],["2018-08-14",164.8159,165.8134,160.7035,162.3598,38508600],["2018-08-15",157.2593,159.8377,155.6406,159.8189,41278600],["2018-08-16",162.1716,165.3429,161.4564,161.8516,34263300],["2018-08-17",162.3504,163.9313,158.4544,162.595,24695400],["2018-08-20",164.8912,168.3166,164.0819,165.8981,25900700],["2018-08-21",167.1592,169.0789,166.5381,167.4321,20337400],["2018-08-22",167.6485,169.1448,165.1547,167.3662,27138500],["2018-08-23",174.0665,175.5063,161.7763,162.0775,78843400],["2018-08-24",164.6842,165.9734,162.2845,163.9596,30442800],["2018-08-27",166.6604,170.2176,165.8323,170.0011,23533800],["2018-08-28",171.4127,171.6291,167.0368,167.6861,15319000],["2018-08-29",168.7778,169.0695,166.4063,167.9779,11892600],["2018-08-30",166.8768,167.6014,163.8579,164.3078,17086200],["2018-08-31",162.9056,166.2661,162.5762,164.6936,13730800],["2018-09-04",163.2726,163.6961,159.0379,160.393,23450500],["2018-09-05",157.6075,158.3603,152.4787,154.549,35694700],["2018-09-06",154.4832,156.6664,149.3168,150.446,33052000],["2018-09-07",150.5213,154.9067,150.1073,152.7987,19452400],["2018-09-10",149.2415,151.2459,145.8631,147.1429,39092700],["2018-09-11",144.1504,149.1097,143.8399,148.1781,25884100],["2018-09-12",148.8745,153.2222,146.9745,151.9423,32490500],["2018-09-13",155.6595,157.3628,154.342,155.7724,25696500],["2018-09-14",157.9839,158.0968,153.7501,155.029,23417700],["2018-09-17",151.98,152.1211,148.9583,149.5238,20423200],["2018-09-18",147.6323,150.0037,146.3525,147.4158,27240600],["2018-09-19",149.4579,153.5139,149.4579,153.0434,23028300],["2018-09-20",157.0522,157.8145,155.0064,156.1018,22818100],["2018-09-21",159.4708,159.8284,154.8031,154.9255,22081900],["2018-09-24",153.2127,153.767,150.6625,153.5421,13123400],["2018-09-25",154.3796,155.6877,153.2316,154.5679,9588700],["2018-09-26",155.763,157.5228,155.1513,155.6501,13592500],["2018-09-27",156.5817,157.2028,155.1984,156.5159,12689200],["2018-09-28",155.1795,155.8947,153.6739,155.0478,10486500],["2018-10-01",156.1394,156.1676,152.0364,152.4505,10615200],["2018-10-02",150.3708,151.5358,148.9404,150.7848,14730500],["2018-10-03",153.5327,154.8408,152.3846,152.7987,13118800],["2018-10-04",150.6248,150.6437,144.7997,146.9265,32176100],["2018-10-05",146.9359,147.8581,143.2752,145.5149,20271000],["2018-10-08",141.3461,143.6385,139.5957,142.2307,25060400],["2018-10-09",139.2475,141.7131,137.8359,138.2782,31070200],["2018-10-10",134.1,135.5115,129.7899,130.1381,55828800],["2018-10-11",127.5408,134.4858,127.1738,133.5353,43210300],["2018-10-12",139.8592,140.2168,136.0009,138.6076,30764400],["2018-10-15",136.2362,137.1019,133.9118,135.6621,18567100],["2018-10-16",137.1208,140.932,136.6973,140.7814,18365900],["2018-10-17",141.7978,141.7978,137.7418,139.4075,16872400],["2018-10-18",137.2525,137.6572,132.5002,133.6483,20618900],["2018-10-19",136.7725,138.1183,134.2035,134.5046,14855100],["2018-10-22",140.2074,141.3461,137.4878,140.0286,22589300],["2018-10-23",134.7775,138.8146,134.2129,138.0053,19950500],["2018-10-24",136.622,138.043,131.1262,131.3803,18512300],["2018-10-25",134.1,136.3679,132.6978,136.0762,13655100],["2018-10-26",130.8063,137.2327,130.3828,134.4482,19476900],["2018-10-29",134.0247,135.5115,123.6166,125.5176,35121700],["2018-10-30",124.4824,128.3596,122.3933,128.2937,25230000],["2018-10-31",133.0178,134.2411,130.938,133.8929,23654600],["2018-11-01",136.4338,143.3392,130.4487,142.3342,47039300],["2018-11-02",143.567,145.2609,137.6571,138.8899,45985800],["2018-11-05",137.6007,140.565,135.728,136.1138,16197300],["2018-11-06",137.2713,141.1202,136.7584,138.7488,17849800],["2018-11-07",141.8825,143.7928,140.1603,143.5105,17884400],["2018-11-08",142.0895,142.9271,138.043,140.2074,17067100],["2018-11-09",136.989,137.1302,134.0811,136.3114,16220000],["2018-11-12",136.462,137.7757,131.7191,134.4011,16516500],["2018-11-13",136.2926,141.1014,135.4269,138.3159,19575100],["2018-11-14",141.3555,143.1811,139.6898,141.5719,21786000],["2018-11-15",143.8869,148.1217,141.9954,147.0112,30083500],["2018-11-16",145.9008,146.616,143.1736,145.0162,20039400],["2018-11-19",143.0588,144.1787,140.0004,140.7156,18087800],["2018-11-20",135.9632,139.3416,134.4011,137.3748,19473200],["2018-11-21",140.2733,142.5506,139.8874,140.6026,14718600],["2018-11-23",138.617,142.2589,138.3347,141.4684,7437500],["2018-11-26",144.1786,147.3029,143.3882,146.8136,16152700],["2018-11-27",145.5244,148.6298,144.5268,147.2371,17911800],["2018-11-28",149.6367,150.3802,146.1078,149.9473,20767100],["2018-11-29",148.7616,149.6273,144.4892,147.0677,20532200],["2018-11-30",148.5922,151.3777,147.4817,151.3777,35071200],["2018-12-03",158.6991,158.8497,153.8715,154.0879,31174000],["2018-12-04",155.1607,155.2548,147.2371,149.0062,22198600],["2018-12-06",143.981,146.6818,141.6378,146.6442,25335500],["2018-12-07",146.2395,148.7333,142.7859,144.0375,17447900],["2018-12-10",141.5249,143.8022,138.7864,142.5036,15525500],["2018-12-11",146.1078,147.03,142.0048,142.88,13651900],["2018-12-12",146.089,146.9642,142.5036,142.5694,16619200],["2018-12-13",144.0281,144.4139,141.6472,142.5506,12255800],["2018-12-14",139.0029,141.8166,137.1302,140.2168,15560700],["2018-12-17",137.8642,139.2193,133.8553,135.4927,15788100],["2018-12-18",135.7751,136.2174,131.8509,132.519,17846600],["2018-12-19",132.726,132.9942,127.729,129.0559,27657800],["2018-12-20",127.8232,129.6347,125.0753,127.1456,24103800],["2018-12-21",128.9995,129.103,122.5532,124.2189,28790600],["2018-12-24",122.3368,126.6374,122.1204,124.1154,11240700],["2018-12-26",125.0376,129.8841,122.5062,129.8652,14862400],["2018-12-27",127.0891,130.2887,125.9975,130.2887,11457400],["2018-12-28",130.9945,132.6696,128.7266,130.891,11955300],["2018-12-31",133.4695,133.6483,128.0208,128.9901,11186400],["2019-01-02",126.2234,129.629,125.1882,128.6419,16708400],["2019-01-03",126.3551,126.9197,122.1768,122.9015,19531300],["2019-01-04",126.3457,132.7637,125.7811,131.5121,22845400],["2019-01-07",132.2649,135.5868,130.8157,134.6646,17239000],["2019-01-08",136.4526,138.8523,133.6859,138.1371,16487600],["2019-01-09",141.0544,144.3104,139.7463,142.9647,20214100],["2019-01-10",140.9791,143.0682,140.1039,142.7482,14221100],["2019-01-11",142.88,144.3386,141.2896,142.4001,9589400],["2019-01-14",139.7463,141.6943,137.9018,140.4709,13356700],["2019-01-15",141.7978,145.082,141.124,141.986,15003100],["2019-01-16",143.8022,146.2301,142.5694,145.7126,14810800],["2019-01-17",143.1435,149.2039,142.9459,146.776,16153200],["2019-01-18",149.1098,150.0885,145.609,147.7641,19611400],["2019-01-22",145.2985,146.2772,141.3527,143.1811,21295000],["2019-01-23",145.5337,146.0325,142.0519,143.0682,10195800],["2019-01-24",142.5412,146.8042,142.2966,146.6724,10997900],["2019-01-25",149.5426,151.0389,148.1499,149.825,16451800],["2019-01-28",148.4981,150.2767,146.1454,149.552,10141100],["2019-01-29",149.665,150.9213,146.7289,147.6323,18348200],["2019-01-30",151.7823,157.9462,151.0389,156.9864,36997700],["2019-01-31",157.9086,159.7248,155.9324,158.5579,21219500],["2019-02-01",158.0968,159.4143,157.7486,158.0686,10771500],["2019-02-04",156.5159,157.6733,155.8477,156.8734,7380400],["2019-02-05",158.6144,161.814,158.0968,161.701,12801800],["2019-02-06",161.7293,162.8867,159.9695,161.4093,11267800],["2019-02-07",159.1884,159.6119,154.6488,157.1181,11911100],["2019-02-08",154.1726,157.7674,154.0973,157.4945,8331500],["2019-02-11",158.8967,160.2895,157.5792,157.5792,7260300],["2019-02-12",159.6025,160.44,158.6708,158.7649,8594400],["2019-02-13",159.8942,160.967,159.0285,159.4143,8661800],["2019-02-14",157.758,158.5673,156.7888,158.4544,8722100],["2019-02-15",158.6709,158.8214,155.6595,156.3559,12099500],["2019-02-19",157.1369,161.0611,156.6852,160.1483,12982300],["2019-02-20",160.92,162.5009,160.553,160.6471,12454900],["2019-02-21",160.92,161.654,159.7907,161.5411,8434800],["2019-02-22",162.6139,166.5851,162.3504,166.491,16175600],["2019-02-25",170.5752,172.8902,170.0764,172.4479,22831800],["2019-02-26",169.1918,173.483,168.7966,172.7208,13871000],["2019-02-27",171.0081,174.0288,170.2176,173.6995,16741600],["2019-02-28",172.222,173.436,170.7728,172.2408,12370400],["2019-03-01",174.1794,175.8827,172.5702,173.0407,14348500],["2019-03-04",175.0358,176.2968,173.5865,176.2121,14761700],["2019-03-05",175.9203,176.9931,174.0947,174.0947,11513200],["2019-03-06",173.5112,174.6499,172.2314,173.3136,10009100],["2019-03-07",170.2458,171.0833,166.3122,166.8674,16488900],["2019-03-08",161.4517,165.0135,161.4517,164.7124,14674200],["2019-03-11",167.3474,171.008,167.1121,169.7753,13764000],["2019-03-12",171.3092,171.4409,168.9283,169.9823,8660000],["2019-03-13",170.0764,171.775,168.693,170.0482,8868200],["2019-03-14",168.5048,170.1611,167.5167,169.7282,9272000],["2019-03-15",170.0105,170.754,169.0695,170.3023,10844100],["2019-03-18",171.2057,172.1091,170.1046,171.1116,7847800],["2019-03-19",170.9233,172.5514,170.1893,171.4033,10238600],["2019-03-20",170.274,171.2245,167.912,170.594,15901500],["2019-03-21",168.4013,171.0175,167.9967,170.801,9754500],["2019-03-22",169.173,169.8411,165.0004,165.8699,11688400],["2019-03-25",164.0537,168.3543,163.8372,168.2319,7511400],["2019-03-26",169.1071,170.0011,166.6557,167.5826,7897900],["2019-03-27",167.225,169.2295,166.4844,166.5945,8371000],["2019-03-28",167.0086,168.0061,165.597,167.2532,7146800],["2019-03-29",170.0764,171.8362,168.4484,171.695,13850900],["2019-04-01",174.1794,174.6217,170.227,170.227,12714800],["2019-04-02",170.7634,172.7424,170.2834,171.0269,8021500],["2019-04-03",168.9283,170.0482,166.3404,167.8085,26811600],["2019-04-04",166.6039,171.2339,166.4628,170.3964,16993200],["2019-04-05",171.7515,174.5652,171.2715,174.4241,18705000],["2019-04-08",173.3325,176.7485,173.1631,175.5063,14725600],["2019-04-09",175.4969,176.8143,175.1863,176.1556,11578200],["2019-04-10",175.6851,176.3532,173.1537,175.2146,10655000],["2019-04-11",174.2359,175.0922,172.9184,174.0759,8900300],["2019-04-12",176.645,178.6023,176.1085,177.7742,12600000],["2019-04-15",176.9743,177.0778,171.7985,172.2785,14616600],["2019-04-16",174.6123,174.8381,172.589,174.8287,12195900],["2019-04-17",176.2967,177.106,174.8287,176.4944,11614200],["2019-04-18",175.4216,176.2403,174.4617,175.9203,7882500],["2019-04-22",173.6242,175.478,172.7866,174.4523,8677800],["2019-04-23",175.0358,177.059,174.5088,176.2497,11410600],["2019-04-24",175.7509,175.8827,173.6994,174.7252,9085300],["2019-04-25",174.3206,177.0402,173.1113,176.8049,10328900],["2019-04-26",176.8049,177.6143,174.5746,176.0615,9421100],["2019-04-29",176.3721,176.9179,174.8099,175.9203,8660600],["2019-04-30",175.3181,177.1531,172.9843,174.6311,15076500],["2019-05-01",175.7415,181.8066,174.9228,178.1506,17397500],["2019-05-02",178.2542,181.3408,175.6474,179.167,11468100],["2019-05-03",180.5691,184.1828,180.5691,183.7029,14521100],["2019-05-06",174.2547,177.8589,173.9347,177.1437,23941200],["2019-05-07",175.0828,175.4592,169.0413,170.7351,22663200],["2019-05-08",170.2834,172.4008,168.0531,169.0036,16611100],["2019-05-09",165.0888,170.0435,162.8679,168.486,22727800],["2019-05-10",169.5588,170.1329,163.8372,167.5073,18987000],["2019-05-13",159.7813,162.3033,158.8308,159.9883,22330700],["2019-05-14",162.5668,164.8253,161.3717,164.5336,17874100],["2019-05-15",166.6227,169.6153,163.1041,167.1309,37610400],["2019-05-16",167.6767,167.7426,164.4489,165.2206,20579200],["2019-05-17",161.5693,162.1339,158.5579,159.5743,22539400],["2019-05-20",154.7467,154.869,150.5872,151.1801,33413800],["2019-05-21",153.5421,155.8289,152.9399,153.7962,22006100],["2019-05-22",152.8363,153.2222,148.7522,149.4673,25831200],["2019-05-23",146.2866,149.138,145.3079,146.8042,26891900],["2019-05-24",148.324,149.0909,145.769,145.8631,21489700],["2019-05-28",147.1806,147.8111,144.1881,145.6843,38603000],["2019-05-29",144.5268,145.2844,141.826,143.4917,30073100],["2019-05-30",143.3787,144.3292,141.3931,142.1648,17344700],["2019-05-31",140.8097,141.7978,139.2287,140.4615,26881200],["2019-06-03",140.7815,142.8235,140.071,141.0732,25254400],["2019-06-04",142.6259,146.0513,141.7601,145.0632,27417200],["2019-06-05",146.0231,146.9077,140.5085,142.7106,23208600],["2019-06-06",143.04,143.6987,141.6943,142.5694,15763000],["2019-06-07",143.934,146.5125,143.2414,145.1385,17817800],["2019-06-10",149.4203,152.4317,148.1217,150.4272,36473300],["2019-06-11",154.5208,155.9136,152.3799,153.0622,23408400],["2019-06-12",151.0107,152.1682,149.4485,150.606,16329300],["2019-06-13",151.086,151.8106,150.3802,150.8789,17571400],["2019-06-14",149.0345,149.3544,147.9617,148.7804,14981600],["2019-06-17",148.244,151.086,148.1405,150.4837,16079800],["2019-06-18",153.288,159.1414,152.4034,155.7536,35754800],["2019-06-19",157.8804,158.0027,153.7868,155.7065,20798100],["2019-06-20",160.1577,160.4306,156.4735,158.3321,24004700],["2019-06-21",157.6075,159.4811,156.9393,157.6733,17415800],["2019-06-24",158.4732,158.9249,156.0077,158.1909,18422600],["2019-06-25",157.1934,157.4757,154.916,156.0265,20439200],["2019-06-26",158.3603,161.1458,158.2379,159.0284,22416400],["2019-06-27",160.5624,161.8422,159.3955,160.8259,18349400],["2019-06-28",160.1671,160.8164,158.0592,159.4613,19974300],["2019-07-01",165.4982,167.4603,164.0819,164.7312,25846800],["2019-07-02",164.8065,165.2018,163.9784,165.1077,14155200],["2019-07-03",165.3335,165.4841,163.602,164.3736,8532600],["2019-07-05",163.5079,163.5737,162.6327,163.0844,12618600],["2019-07-08",160.0636,160.2424,158.4262,158.5203,16531000],["2019-07-09",157.2358,159.019,156.6852,158.8497,15782800],["2019-07-10",161.1458,161.2681,157.024,157.0899,16675600],["2019-07-11",157.6827,158.4958,155.2736,156.7323,14796400],["2019-07-12",158.0968,160.1671,157.7674,159.1037,18103600],["2019-07-15",161.3905,163.5079,160.3742,163.2726,22199000],["2019-07-16",163.9313,165.1735,163.2349,163.9219,19039700],["2019-07-17",162.5668,165.8323,162.3221,164.5148,15031600],["2019-07-18",163.1879,164.1196,161.9175,162.6139,15603800],["2019-07-19",164.5618,164.8253,162.7927,162.7927,13647200],["2019-07-22",163.2726,164.0066,161.3312,163.7431,18490900],["2019-07-23",165.0512,168.1096,164.5383,167.592,20881500],["2019-07-24",167.5073,168.4107,166.5079,168.1378,14933100],["2019-07-25",167.9684,168.5895,165.0314,166.8392,14049000],["2019-07-26",167.7426,168.8248,166.4534,168.2037,15281000],["2019-07-29",167.912,169.2765,165.0136,166.5851,15130300],["2019-07-30",163.9784,165.3523,162.6986,163.8372,14300600],["2019-07-31",163.4702,164.5807,160.0636,162.9056,14628900],["2019-08-01",164.2513,165.357,152.5446,155.8853,32728200],["2019-08-02",152.9775,154.1914,150.8978,151.5094,27104700],["2019-08-05",145.8913,147.9617,142.8988,144.6115,28912600],["2019-08-06",149.138,149.3732,146.9077,148.1499,24996300],["2019-08-07",146.5501,150.079,146.1454,149.7873,17917400],["2019-08-08",152.1776,152.7328,149.7403,152.6575,19267700],["2019-08-09",151.4906,152.4411,149.7308,149.7402,11894300],["2019-08-12",148.2157,149.9661,146.3713,149.9191,13566900],["2019-08-13",151.1707,157.4945,150.1637,154.3608,22842900],["2019-08-14",151.8294,153.3915,149.825,152.507,20803700],["2019-08-15",160.0824,160.92,154.6714,157.1275,36343500],["2019-08-16",159.9789,167.0839,158.6332,164.3078,25952500],["2019-08-19",166.9709,168.2602,165.2394,167.7708,16012800],["2019-08-20",165.5405,167.4979,165.2676,166.7639,10338100],["2019-08-21",166.7733,167.9779,164.5807,164.91,10615700],["2019-08-22",163.8373,164.6654,160.4495,161.7764,11568900],["2019-08-23",159.6872,161.3811,154.1736,154.8408,20871500],["2019-08-26",156.6758,157.5792,155.7724,156.1206,8640500],["2019-08-27",157.3439,158.2756,155.4524,156.4029,12777600],["2019-08-28",154.9349,158.0968,154.5208,157.6075,9507400],["2019-08-29",160.92,163.7055,160.8729,162.6233,11565400],["2019-08-30",164.0725,164.9194,162.4821,164.7124,10293400],["2019-09-03",162.8021,164.4207,162.0022,162.2468,8499300],["2019-09-04",165.8699,166.1428,163.7337,164.0537,7208900],["2019-09-05",166.4534,168.4013,166.1146,168.3919,11154300],["2019-09-06",168.4578,168.6554,165.8229,166.2746,8304000],["2019-09-09",167.3944,167.4979,165.4935,167.3003,6931700],["2019-09-10",165.8887,165.9076,162.0681,164.6748,9835000],["2019-09-11",165.6252,166.2463,163.8843,165.7099,7039300],["2019-09-12",167.4038,169.86,166.5663,167.7332,12509400],["2019-09-13",169.1448,169.5588,168.0814,168.6084,9479700],["2019-09-16",167.2721,168.6084,165.0324,166.6322,10725100],["2019-09-17",166.4251,168.5613,165.6723,168.4484,7481000],["2019-09-18",168.5895,169.5494,167.1121,169.3894,9233300],["2019-09-19",170.2364,173.276,169.7941,169.8223,15119800],["2019-09-20",171.5633,172.9843,168.2978,171.7515,24517800],["2019-09-23",170.5658,170.641,166.3781,166.5475,14047400],["2019-09-24",168.6084,168.9095,161.2023,161.4376,14324600],["2019-09-25",162.1433,166.5569,161.5975,166.2463,11766400],["2019-09-26",166.5663,167.7238,164.5242,164.6842,9982400],["2019-09-27",165.6252,166.0958,153.5327,156.1959,33287500],["2019-09-30",159.8726,160.1671,156.6382,157.3722,14866800],["2019-10-01",158.1062,158.3132,153.9938,155.4148,14155500],["2019-10-02",153.2222,157.0428,152.3564,155.9983,11526500],["2019-10-03",156.8264,160.1483,155.2737,159.4896,10305000],["2019-10-04",159.6025,160.6376,157.6827,160.2989,8715200],["2019-10-07",158.8779,162.1433,157.3534,158.3979,11993000],["2019-10-08",154.6149,155.4807,152.1493,152.3846,15833100],["2019-10-09",155.7442,156.7605,153.7868,155.4525,10943100],["2019-10-10",156.1771,158.6332,154.4173,156.2806,11462400],["2019-10-11",160.7035,164.5712,159.5743,162.7456,19247400],["2019-10-14",162.6515,163.122,160.7223,161.0705,7667600],["2019-10-15",162.7174,166.331,162.5103,164.9571,13753000],["2019-10-16",165.437,166.8957,163.856,166.6792,10858700],["2019-10-17",167.5073,168.0625,164.9006,166.4251,8020600],["2019-10-18",165.6252,165.8417,159.0379,159.1602,14575700],["2019-10-21",162.4633,163.6584,160.7976,163.2914,8970800],["2019-10-22",164.2419,165.0229,159.2825,159.8754,10867100],["2019-10-23",160.4024,160.9576,158.2097,159.9036,8853700],["2019-10-24",161.1835,162.5668,160.1765,162.3786,7397700],["2019-10-25",161.4469,165.4464,160.807,164.0348,9891800],["2019-10-28",166.0957,169.0506,166.0111,168.1472,11739600],["2019-10-29",166.6227,167.2627,165.0982,166.4628,8026400],["2019-10-30",165.0794,167.3944,163.6829,167.065,10213200],["2019-10-31",168.599,168.6742,165.1547,166.2557,15119000],["2019-11-01",168.4578,171.3845,165.6817,166.0581,28924100],["2019-11-04",170.0105,171.648,167.5262,169.0977,44541200],["2019-11-05",170.7257,172.4008,169.6811,171.2715,23690200],["2019-11-06",172.7866,174.0947,171.4597,173.3042,14834900],["2019-11-07",176.0427,176.9837,173.803,175.6568,20162600],["2019-11-08",176.8256,177.1814,174.2359,176.1274,19718100],["2019-11-11",173.9253,176.165,170.6787,175.7039,20561500],["2019-11-12",174.951,176.5885,174.2264,175.9486,11797600],["2019-11-13",174.537,174.729,170.3305,171.7232,14977700],["2019-11-14",172.0903,173.6242,170.6326,172.0244,12712800],["2019-11-15",173.1536,174.6593,172.8807,174.5558,11296400],["2019-11-18",175.958,175.958,173.3042,173.7277,11822900],["2019-11-19",175.3275,175.7039,173.0313,174.33,13407200],["2019-11-20",172.8431,172.8713,170.387,171.6009,16684600],["2019-11-21",171.0551,173.9912,170.8951,173.963,10254700],["2019-11-22",174.8475,175.7698,173.0925,175.7698,10541000],["2019-11-25",177.219,179.4775,176.8049,179.2234,19157700],["2019-11-26",179.167,183.5052,177.8965,183.2229,51832300],["2019-11-27",185.6132,189.1327,185.3873,188.9822,33040500],["2019-11-29",188.0317,188.6151,186.6578,188.2105,18593100],["2019-12-02",186.8742,186.9589,182.1031,184.738,19357700],["2019-12-03",179.7128,183.5052,178.6588,183.4111,18355300],["2019-12-04",184.004,185.0674,181.8396,182.3195,14849300],["2019-12-05",185.3215,189.0951,184.8509,188.2105,22290200],["2019-12-06",189.2551,190.0926,187.7494,189.9891,14087300],["2019-12-09",188.5116,191.4383,186.846,187.0248,14258100],["2019-12-10",188.8786,190.5443,187.4859,188.634,11623900],["2019-12-11",189.2457,192.7276,188.8881,192.577,11760000],["2019-12-12",191.7018,193.8568,190.0926,192.4452,22448600],["2019-12-13",193.6309,194.892,191.7583,192.8311,19270400],["2019-12-16",194.1673,196.8211,194.0356,194.7696,16734300],["2019-12-17",196.3882,196.5576,194.6285,195.9083,11287600],["2019-12-18",196.2377,197.6681,195.7765,197.621,13481800],["2019-12-19",197.254,198.9102,196.8964,197.7433,12167300],["2019-12-20",198.8914,201.3664,198.0163,199.7384,26670000],["2019-12-23",200.6794,202.3733,200.3595,202.1663,12535000],["2019-12-24",202.3357,202.7309,200.7735,201.6299,5523000],["2019-12-26",201.9969,204.199,201.6958,203.6249,6907100],["2019-12-27",205.14,205.2529,202.4862,202.7686,11674200],["2019-12-30",203.0603,203.0603,199.2773,200.3595,8732600],["2019-12-31",199.5031,201.0464,198.308,199.5972,6773600],["2020-01-02",203.8319,207.0127,203.7755,206.8151,15873500],["2020-01-03",203.5967,205.3405,203.2767,204.2084,8604500],["2020-01-06",202.2228,204.3589,201.4699,203.8696,11885500],["2020-01-07",204.8106,206.034,203.9166,204.8012,9388000],["2020-01-08",203.832,207.6432,203.5685,205.1494,11959100],["2020-01-09",208.4431,209.93,207.8032,208.7066,13122500],["2020-01-10",210.7016,212.6402,208.971,210.6358,12296000],["2020-01-13",215.3222,217.5149,213.6565,216.8938,17544800],["2020-01-14",216.4891,216.6067,211.6239,213.139,17266900],["2020-01-15",213.2895,214.3906,211.1628,211.7933,10743400],["2020-01-16",212.9602,212.9884,209.6006,210.7393,13700500],["2020-01-17",212.5837,214.56,212.0662,214.0235,12956200],["2020-01-21",209.3371,209.4783,207.7185,209.1583,15831100],["2020-01-22",211.4451,212.2826,208.9136,209.2618,10059600],["2020-01-23",205.0836,207.1539,203.9919,206.2128,18519900],["2020-01-24",205.6106,206.8716,198.8679,201.15,18143900],["2020-01-27",189.3586,195.7577,187.74,193.358,24574700],["2020-01-28",197.3763,198.4774,194.9578,197.8374,16196700],["2020-01-29",200.0301,201.3664,197.1693,199.5219,12871900],["2020-01-30",195.626,197.4893,192.944,196.2847,14376000],["2020-01-31",194.3273,195.673,192.6598,194.412,18181400],["2020-02-03",196.3694,202.3451,196.3694,200.5383,14118800],["2020-02-04",208.302,211.1534,207.4927,209.7418,16695100],["2020-02-05",213.1672,213.3366,204.7165,207.2386,15766100],["2020-02-06",209.977,210.4664,206.8245,207.8785,10790800],["2020-02-07",204.6413,204.9988,202.2133,203.7661,13790300],["2020-02-10",200.9147,203.0509,199.6913,203.0509,17420300],["2020-02-11",206.9469,207.041,202.5992,204.406,16073500],["2020-02-12",208.0949,212.2261,207.2292,211.0875,18671900],["2020-02-13",207.0315,211.7368,206.0811,207.3703,28069700],["2020-02-14",208.0667,208.5749,205.3659,206.6833,10690000],["2020-02-18",205.667,207.8314,204.6883,207.5209,12987000],["2020-02-19",208.4619,210.3817,207.7373,209.0454,10798100],["2020-02-20",209.3842,209.3842,201.5923,205.1871,14950100],["2020-02-21",204.7165,204.773,199.0891,200.0583,17681200],["2020-02-24",191.5512,195.0613,190.5725,194.0074,19380200],["2020-02-25",196.2188,197.574,192.0688,193.4898,18132400],["2020-02-26",194.6096,200.5195,194.6002,196.4353,19482100],["2020-02-27",192.9251,197.5928,189.9608,192.944,22741200],["2020-02-28",187.2506,196.6047,186.8563,195.7389,31251100],["2020-03-02",196.2941,198.6656,191.7451,198.5432,21542200],["2020-03-03",198.6373,198.9291,190.3184,195.1837,20813800],["2020-03-04",197.1411,200.1618,196.5388,199.4655,12474400],["2020-03-05",197.621,202.4674,196.8117,198.995,13462900],["2020-03-06",194.5155,194.7979,189.2457,192.577,21700500],["2020-03-09",184.0887,188.107,182.4983,186.0084,25502600],["2020-03-10",193.4145,195.2213,188.9633,194.2238,19022600],["2020-03-11",189.7632,191.1277,184.5498,187.1847,18908200],["2020-03-12",175.5063,179.2582,173.0878,174.1888,30247100],["2020-03-13",183.4111,184.4369,176.7391,182.5642,23650500],["2020-03-16",165.7664,176.9178,164.2136,168.3072,26628500],["2020-03-17",170.5752,178.2259,169.0977,173.9159,19276500],["2020-03-18",165.6252,171.6574,159.9789,169.3894,22054200],["2020-03-19",168.6931,176.2121,166.9333,170.2176,20905700],["2020-03-20",176.6732,177.2002,169.3894,170.6128,21006100],["2020-03-23",164.9383,167.9779,159.9319,165.9452,22554700],["2020-03-24",172.2973,177.6707,170.4999,174.8005,20801500],["2020-03-25",174.8664,183.684,173.6383,177.4448,19605200],["2020-03-26",177.5201,184.7474,176.5415,183.8064,15416800],["2020-03-27",178.7717,181.3785,176.9179,177.4731,13376400],["2020-03-30",176.4285,180.1927,175.9862,179.9951,12254400],["2020-03-31",180.6821,185.1897,179.3646,183.0159,19084800],["2020-04-01",178.3294,181.5008,174.1323,176.5038,17948600],["2020-04-02",175.111,180.0233,174.7459,177.7648,13412100],["2020-04-03",178.9129,179.3175,174.4805,176.0803,9483100],["2020-04-06",183.2606,185.2744,181.3408,184.8698,13248700],["2020-04-07",188.2575,189.575,185.4344,186.3284,14934500],["2020-04-08",186.6483,187.1377,182.455,184.4274,13608000],["2020-04-09",186.9401,188.5399,181.9995,184.7945,17821300],["2020-04-13",185.7637,188.5163,184.004,187.6835,16117900],["2020-04-14",192.8687,195.7107,192.21,192.7087,16757100],["2020-04-15",192.6993,196.8211,189.4433,195.8989,10768100],["2020-04-16",198.1198,200.6794,196.7929,200.1242,16353800],["2020-04-17",202.3074,202.3074,196.5397,197.1505,13558500],["2020-04-20",197.4987,203.3614,197.0187,199.6254,19295400],["2020-04-21",197.5269,199.6254,192.944,195.1178,14107600],["2020-04-22",199.5031,199.5031,196.8776,197.5834,13471100],["2020-04-23",197.8469,198.148,191.4665,193.1416,20424000],["2020-04-24",193.7533,194.3273,190.8643,192.3135,14673900],["2020-04-27",195.3154,195.5319,190.1208,191.683,17286800],["2020-04-28",192.7369,193.0945,187.6524,189.2927,17203800],["2020-04-29",190.9678,194.8731,190.5725,194.5155,19117800],["2020-04-30",194.0921,194.5155,187.5423,190.7231,20107400],["2020-05-01",184.211,185.7449,181.4914,183.0159,22276200],["2020-05-04",183.2794,183.5052,178.3577,179.8822,25709400],["2020-05-05",184.8039,186.5825,182.7524,183.524,22957200],["2020-05-06",186.0178,187.1847,183.4393,183.6652,18598900],["2020-05-07",186.3284,186.4131,183.2982,184.9074,16164600],["2020-05-08",188.0223,191.0525,186.9683,189.3303,23819700],["2020-05-11",190.8266,194.4591,190.4502,193.2922,17920700],["2020-05-12",194.7508,195.786,188.2293,188.5022,17826800],["2020-05-13",191.6171,192.6146,186.3095,187.7023,22429700],["2020-05-14",183.9758,189.8762,182.5924,189.4339,20025900],["2020-05-15",188.8692,192.4358,188.3046,191.6736,17209500],["2020-05-18",199.9737,202.7686,197.9692,202.5898,23556600],["2020-05-19",203.9543,207.5867,202.5051,204.3966,21438100],["2020-05-20",207.0315,208.1203,198.1668,204.0107,38324100],["2020-05-21",198.835,201.931,197.1787,199.6537,29850700],["2020-05-22",191.2501,192.8028,187.26,187.9282,51979300],["2020-05-26",193.8003,194.6096,189.1515,189.8291,28683200],["2020-05-27",191.0242,191.0242,185.1521,189.3209,23605400],["2020-05-28",187.2694,190.4408,185.9708,187.7305,18763200],["2020-05-29",188.2105,195.626,185.105,195.1649,43179500],["2020-06-01",193.7627,194.9861,191.9182,194.3932,16169700],["2020-06-02",194.9955,201.9216,194.9578,201.6958,22485800],["2020-06-03",202.8909,206.0623,201.15,205.7235,19999500],["2020-06-04",204.4719,207.0315,203.5685,205.1871,14962400],["2020-06-05",207.0315,207.5868,205.8082,206.6081,11983200],["2020-06-08",206.6551,207.408,202.6368,206.0905,12731200],["2020-06-09",203.559,207.7091,203.4555,207.7091,14140100],["2020-06-10",208.9136,211.7368,207.5962,210.4946,13372400],["2020-06-11",205.1494,206.9845,200.9712,202.5521,15560300],["2020-06-12",205.6199,206.561,201.2723,204.8106,12716500],["2020-06-15",201.4887,204.8859,200.2089,204.2366,17419900],["2020-06-16",207.9726,211.5862,207.1257,209.4971,17212400],["2020-06-17",211.1722,211.7368,209.3842,211.031,12486700],["2020-06-18",210.5511,212.7061,209.7794,210.3629,10358800],["2020-06-19",213.0355,213.1484,207.1162,207.6338,19545200],["2020-06-22",207.8973,208.9889,206.5093,208.3584,13303600],["2020-06-23",211.8497,216.6538,211.2945,215.2657,18263400],["2020-06-24",214.8423,217.4113,211.0329,212.8849,12159500],["2020-06-25",211.351,211.4451,207.8502,209.0642,14953100],["2020-06-26",209.1113,209.1583,200.9147,202.9944,19340600],["2020-06-29",202.3545,203.7378,199.3337,202.3451,12333000],["2020-06-30",203.0227,203.672,200.3407,202.985,12933800],["2020-07-01",203.0885,203.7849,202.0816,203.2203,11788100],["2020-07-02",208.7725,211.7603,207.088,210.4193,18128700],["2020-07-06",219.5569,226.3043,219.0958,225.8526,33702900],["2020-07-07",226.803,227.0759,222.2107,222.5683,16491600],["2020-07-08",230.4261,243.2526,229.6356,242.4904,39922700],["2020-07-09",249.8964,252.202,240.8247,246.1605,36803900],["2020-07-10",244.8712,246.4616,240.6365,245.6241,20335000],["2020-07-13",246.0382,250.0,235.903,236.8347,21568700],["2020-07-14",232.0353,235.0278,227.0101,233.9268,19782600],["2020-07-15",236.6559,237.6157,232.0071,234.5197,12614700],["2020-07-16",227.5182,230.6049,226.549,228.2052,18032100],["2020-07-17",232.0165,233.3151,230.0685,232.5717,18742400],["2020-07-20",241.3329,242.481,237.5499,239.7896,19015000],["2020-07-21",245.8123,246.4805,241.3987,242.6974,17120700],["2020-07-22",240.6836,241.1635,234.8867,236.8629,19682200],["2020-07-23",237.2393,242.4716,234.0303,237.0323,25712000],["2020-07-24",230.5202,234.7738,227.6312,234.3221,17221500],["2020-07-27",232.5435,237.9639,231.3201,236.0724,18966900],["2020-07-28",236.3453,236.8158,233.8798,234.3691,9878700],["2020-07-29",235.5831,239.3096,235.3572,237.5687,11493600],["2020-07-30",236.8629,238.8956,234.9055,237.8416,7032900],["2020-07-31",239.2155,239.4037,233.4751,236.223,12304100],["2020-08-03",239.0462,245.2853,239.0273,242.7351,11530300],["2020-08-04",244.7489,247.0827,243.5632,246.744,10994500],["2020-08-05",248.1932,250.2974,246.3252,249.2942,10673800],["2020-08-06",247.892,250.0376,243.9208,250.0188,10359500],["2020-08-07",242.2363,242.5657,232.9764,237.2393,22529600],["2020-08-10",234.642,236.91,231.593,233.5034,13621700],["2020-08-11",236.4771,237.9733,233.221,233.7762,10681800],["2020-08-12",234.5573,240.9847,234.0209,240.1472,11112300],["2020-08-13",241.2764,241.8222,237.9733,238.7638,8794500],["2020-08-14",240.4295,240.693,236.8064,238.9991,7876400],["2020-08-17",238.0863,242.2034,235.3431,241.8128,9760000],["2020-08-18",243.4597,246.0099,240.9659,243.9208,13267800],["2020-08-19",245.5112,245.8876,242.2081,245.2289,14096500],["2020-08-20",241.747,243.6197,239.1967,242.7633,21460800],["2020-08-21",243.7608,251.6656,243.0833,250.1317,25648200],["2020-08-24",257.1332,260.6433,255.6087,259.7493,22475800],["2020-08-25",261.669,272.077,259.7681,269.141,27535500],["2020-08-26",272.2088,275.239,267.353,274.7496,19530300],["2020-08-27",273.0652,273.1405,265.4709,267.4189,14805800],["2020-08-28",268.2847,272.4347,266.8543,271.9642,9681500],["2020-08-31",271.6065,272.1429,266.8918,270.1103,13253800],["2020-09-01",272.1524,280.4336,271.8418,280.4336,13797100],["2020-09-02",281.3747,281.3747,272.7076,278.6174,12638600],["2020-09-03",271.9642,273.595,261.7632,265.8473,16766200],["2020-09-04",263.1182,267.0518,251.628,264.8027,15885800],["2020-09-08",254.3006,257.8202,250.8752,254.103,12734000],["2020-09-09",258.2718,259.3917,254.9123,257.0485,9465700],["2020-09-10",258.6953,260.7656,251.6374,251.7785,10676800],["2020-09-11",256.5592,258.3471,252.315,255.5993,9412800],["2020-09-14",259.1282,260.0034,255.7404,257.9425,7883300],["2020-09-15",261.6126,262.6477,258.6012,261.5749,8291400],["2020-09-16",264.464,266.8872,261.6126,261.7443,9583500],["2020-09-17",257.0108,259.6364,256.2684,259.467,8016900],["2020-09-18",259.7117,260.9256,254.6017,256.3521,11753500],["2020-09-21",253.2372,258.0554,250.6964,257.679,9076400],["2020-09-22",259.7493,260.0316,254.1312,259.0623,9673300],["2020-09-23",259.1659,261.4526,255.4958,256.8603,7353200],["2020-09-24",252.1362,255.2605,251.5753,253.8301,9562100],["2020-09-25",251.7974,255.7875,248.9648,255.1099,11466600],["2020-09-28",259.2882,262.403,258.0356,259.7399,8761700],["2020-09-29",259.1941,262.8359,258.6953,260.6057,7673300],["2020-09-30",267.2683,277.6104,266.9859,276.6506,24777700],["2020-10-01",277.8551,278.1657,271.2584,272.9522,16304000],["2020-10-02",269.7245,274.7676,269.621,271.1831,11482800],["2020-10-05",272.0206,272.9052,268.087,271.2772,17876400],["2020-10-06",270.4678,279.342,269.9973,275.1543,15860400],["2020-10-07",280.4242,281.8546,275.606,279.0221,16669300],["2020-10-08",280.5371,284.4801,278.0255,282.8239,15105800],["2020-10-09",280.9512,284.7719,280.1889,282.071,11442200],["2020-10-12",286.0329,291.3875,283.525,288.282,14780100],["2020-10-13",288.3008,291.7357,285.1671,290.5782,10898500],["2020-10-14",290.7852,291.6886,283.0686,283.2944,15157800],["2020-10-15",276.4812,282.1868,275.3613,281.8076,9709900],["2020-10-16",286.0705,291.7263,285.0918,289.1948,12338000],["2020-10-19",291.6227,295.3116,285.5247,287.2939,14107300],["2020-10-20",289.4677,293.4201,288.9596,291.5475,8806100],["2020-10-21",293.3731,295.4905,289.5618,289.8159,11139700],["2020-10-22",293.1002,293.4672,286.2775,288.2255,8008400],["2020-10-23",289.1572,292.0368,286.1364,291.651,6231400],["2020-10-26",291.651,296.8644,285.3271,288.7808,9350100],["2020-10-27",289.6089,300.4969,287.595,298.4454,13175900],["2020-10-28",295.0199,295.0199,287.962,289.7877,13644500],["2020-10-29",291.1993,296.9773,290.7005,294.1353,11174500],["2020-10-30",290.3617,292.5073,282.4945,286.7292,14918500],["2020-11-02",292.6203,293.0814,287.388,292.5168,11857600],["2020-11-03",269.3292,276.9329,264.2287,268.7364,58132500],["2020-11-04",270.8255,281.5347,268.4822,278.2786,28791200],["2020-11-05",272.0488,274.0815,263.1183,270.7878,50065200],["2020-11-06",274.3074,283.1533,272.7038,282.2687,25259600],["2020-11-09",285.8635,286.0799,273.3757,273.404,22559900],["2020-11-10",263.4665,263.4947,248.7484,250.8281,61064000],["2020-11-11",246.4805,255.891,245.8076,249.9906,41699000],["2020-11-12",255.0629,255.2134,247.5344,248.7296,27119100],["2020-11-13",249.1154,249.7929,242.0104,245.4641,33942800],["2020-11-16",245.0689,247.0921,241.8787,243.0833,20864200],["2020-11-17",244.9371,244.9371,241.4176,241.6623,19739500],["2020-11-18",242.5657,243.0832,237.6628,240.7494,28307100],["2020-11-19",239.9684,245.9911,238.6133,244.5701,20752800],["2020-11-20",248.4096,256.3145,246.4616,254.7805,34178400],["2020-11-23",258.5542,259.4764,250.7068,254.1877,25317100],["2020-11-24",259.9516,264.0687,256.7191,263.457,20660500],["2020-11-25",259.4482,262.8642,257.8954,261.3491,15229300],["2020-11-27",262.3654,262.4784,259.4161,260.1822,9583200],["2020-11-30",253.1149,253.1149,247.0451,247.8356,30476100],["2020-12-01",249.8212,250.0094,246.1511,248.4473,14573100],["2020-12-02",246.5557,247.5909,244.7771,245.9158,13919700],["2020-12-03",248.2308,252.7667,247.6286,251.1763,15520500],["2020-12-04",255.044,255.3075,250.574,251.4962,15527600],["2020-12-07",250.0376,250.2917,247.1204,248.4378,11388700],["2020-12-08",249.5671,252.5784,248.3155,250.4046,9447700],["2020-12-09",251.788,252.1173,247.5909,248.2496,9060700],["2020-12-10",246.5463,250.4046,245.8029,249.2565,10290300],["2020-12-11",248.7108,249.68,247.0263,248.946,7771300],["2020-12-14",244.9748,245.4782,240.9376,240.9376,18369900],["2020-12-15",240.2883,240.6083,237.4275,240.0719,16595600],["2020-12-16",242.5468,247.6662,241.8881,246.4522,15804800],["2020-12-17",249.0966,249.2377,244.8618,248.8425,14306600],["2020-12-18",248.3437,249.2848,243.9208,244.6736,15981800],["2020-12-21",240.1284,245.1065,239.4979,245.0783,10901800],["2020-12-22",242.6692,243.1115,240.3542,240.7494,11468400],["2020-12-23",240.4389,242.1799,237.644,241.0788,10729200],["2020-12-24",214.7811,216.3479,198.7785,208.9136,141830000],["2020-12-28",204.0954,211.7274,202.6274,209.2524,73512100],["2020-12-29",218.0983,225.0903,216.0656,222.333,69715900],["2020-12-30",229.0032,229.0427,220.8132,224.3375,44812300],["2020-12-31",223.4623,224.8362,217.4085,219.0111,23451800],["2021-01-04",213.1484,216.7997,211.7744,214.4188,24897900],["2021-01-05",215.5481,226.5678,214.6729,226.229,35823800],["2021-01-06",221.1003,224.2528,212.5461,214.1929,37146100],["2021-01-07",215.7927,216.395,207.1162,213.5248,49361800],["2021-01-08",214.447,224.5351,213.3206,222.2672,34884900],["2021-01-11",216.348,217.2184,212.5461,213.9671,23036900],["2021-01-12",214.9223,216.2068,211.8685,212.3014,18969900],["2021-01-13",216.3856,226.3137,212.9508,221.4296,38805100],["2021-01-14",230.8496,231.2166,227.2359,228.6569,31381600],["2021-01-15",231.7341,232.4305,227.8758,229.1086,21561600],["2021-01-19",235.2631,237.9733,232.4305,236.8158,23681900],["2021-01-20",251.7315,253.1431,247.2145,249.84,44640800],["2021-01-21",248.5602,249.0025,242.6974,244.6736,20709900],["2021-01-22",241.6622,244.9842,240.4389,243.375,13518200],["2021-01-25",248.0802,249.5671,242.6504,245.9723,19478600],["2021-01-26",248.2496,250.3199,245.7276,250.2447,14681200],["2021-01-27",249.5012,250.2447,244.6266,244.9089,16050400],["2021-01-28",243.8926,246.1511,242.161,245.3888,10244900],["2021-01-29",240.9377,243.6385,237.4275,238.8673,14693000],["2021-02-01",243.5444,249.3789,240.1519,249.0872,15289300],["2021-02-02",248.9743,249.3789,239.065,239.4978,30534300],["2021-02-03",249.0966,252.4656,245.85,247.9014,29179700],["2021-02-04",253.6889,254.0747,249.904,251.2233,16763000],["2021-02-05",249.0119,250.7434,247.6944,250.0094,11018700],["2021-02-08",249.3601,249.3789,246.3863,247.1109,10721100],["2021-02-09",247.4968,251.4492,247.0639,250.781,12432800],["2021-02-10",252.8608,254.4606,249.0025,252.0044,13090800],["2021-02-11",252.9078,258.093,251.4492,253.0772,15295800],["2021-02-12",253.2278,254.3194,250.0188,252.0609,9355100],["2021-02-16",255.0252,258.1213,254.4606,254.7429,16708700],["2021-02-17",254.9217,256.2637,252.0233,254.8652,13262400],["2021-02-18",249.5954,250.4893,246.8663,248.9178,15382300],["2021-02-19",250.367,253.5101,247.3556,248.052,14718400],["2021-02-22",242.7821,244.1655,239.0273,239.0273,14403500],["2021-02-23",232.7317,239.8743,227.3771,237.851,15980300],["2021-02-24",237.1452,237.1452,233.4751,235.5831,12831700],["2021-02-25",235.2631,235.5831,225.9185,226.022,17967300],["2021-02-26",230.2097,230.4637,223.6411,223.7446,17470700],["2021-03-01",226.8407,228.4781,225.1562,227.443,14043300],["2021-03-02",224.7139,226.9818,220.4603,220.6015,14644200],["2021-03-03",223.4999,225.4846,220.6307,222.3425,13571700],["2021-03-04",221.1473,222.4366,214.8987,216.9126,22964800],["2021-03-05",221.5426,222.493,214.8799,220.1028,15988400],["2021-03-08",215.5198,217.2043,213.1766,213.3272,17138400],["2021-03-09",219.6228,224.6669,219.3358,224.1022,15291300],["2021-03-10",226.7936,227.0995,219.8675,220.4886,10491200],["2021-03-11",223.2176,227.4712,221.1473,226.6054,15162500],["2021-03-12",219.9193,221.5708,216.1654,218.2018,17778400],["2021-03-15",214.9458,216.8655,212.9225,216.7056,14499700],["2021-03-16",214.6258,216.3009,212.2355,213.553,19336600],["2021-03-17",213.1484,221.7402,212.4991,219.5852,16949500],["2021-03-18",224.4975,225.382,221.6743,222.493,14822300],["2021-03-19",225.5326,227.3583,222.9203,225.655,15959700],["2021-03-22",221.9519,224.4692,221.1473,223.1423,12063200],["2021-03-23",223.3117,226.9065,221.6178,223.6599,12295600],["2021-03-24",222.8695,223.3117,215.7269,216.0562,15949900],["2021-03-25",211.7368,215.7269,209.3842,209.5912,24819800],["2021-03-26",208.9136,215.7259,207.4268,213.8636,22030800],["2021-03-29",212.1979,218.6818,211.8309,218.1924,18029100],["2021-03-30",215.7551,216.8655,213.2801,215.7363,14828700],["2021-03-31",216.3385,217.8725,213.1201,213.3648,16825400],["2021-04-01",217.0819,217.6184,210.3252,211.1345,23497500],["2021-04-05",213.1766,213.2143,209.403,212.0191,14962100],["2021-04-06",212.7061,218.3242,212.4332,216.9785,18100400],["2021-04-07",212.7814,214.7388,211.5486,212.132,18034900],["2021-04-08",215.0305,215.8962,213.2613,214.7858,12211300],["2021-04-09",211.5957,211.8027,208.2737,210.1464,19763000],["2021-04-12",223.867,230.4731,222.7,229.6262,57500300],["2021-04-13",229.2968,231.2072,225.5609,227.6312,20793000],["2021-04-14",229.965,230.6425,224.5821,225.128,12405200],["2021-04-15",225.8526,226.7466,224.09,224.9962,11288900],["2021-04-16",227.6312,227.6312,223.8011,224.6198,14418800],["2021-04-19",223.4435,224.3657,219.0864,220.9403,11216000],["2021-04-20",219.1429,220.7991,214.9646,216.3291,12093900],["2021-04-21",215.8116,215.9621,212.7437,215.9151,14315900],["2021-04-22",215.2799,220.2063,214.3906,215.8304,11986200],["2021-04-23",217.0537,219.2652,216.922,218.3995,8967000],["2021-04-26",217.8537,219.7263,217.2137,218.9829,7792900],["2021-04-27",219.6793,222.9635,218.3995,222.0131,11646300],["2021-04-28",223.5658,225.1186,222.3989,222.7659,9187700],["2021-04-29",223.7729,224.0175,218.8888,220.3757,9552800],["2021-04-30",218.1077,220.0651,216.922,217.3361,9326400],["2021-05-03",217.6372,222.2484,216.8232,217.1102,13620900],["2021-05-04",216.6773,217.8348,212.1603,214.4658,13260500],["2021-05-05",214.56,215.7833,213.3648,213.4119,10013800],["2021-05-06",213.7224,214.974,209.7418,213.0731,12247700],["2021-05-07",214.4658,215.3034,211.7839,212.0285,10550000],["2021-05-10",209.7323,209.7323,205.6764,206.5892,17266700],["2021-05-11",201.1123,208.3396,200.4442,208.3302,13887700],["2021-05-12",211.4921,212.0097,206.0905,206.9374,20366900],["2021-05-13",200.5853,202.7968,192.3417,193.9321,51693900],["2021-05-14",197.5495,198.5056,193.8756,197.1599,31626800],["2021-05-17",198.1998,200.5853,197.094,198.6091,20529800],["2021-05-18",199.9736,202.4862,198.9573,201.1217,19519400],["2021-05-19",198.6562,200.3595,197.7339,200.0113,17030400],["2021-05-20",200.4395,204.8012,200.096,204.199,19123400],["2021-05-21",202.5427,203.1638,197.4987,198.6185,22825500],["2021-05-24",197.6492,199.5125,196.3976,198.0351,15884200],["2021-05-25",200.2842,201.4323,198.5715,198.6844,14116100],["2021-05-26",199.7854,201.15,199.0702,199.2961,9405800],["2021-05-27",201.5452,202.7592,200.0019,200.1995,18680200],["2021-05-28",200.2183,201.884,199.5596,201.3476,10401500],["2021-06-01",209.8735,209.977,205.3753,206.5422,23052800],["2021-06-02",206.4951,206.9751,204.6413,206.6457,13126400],["2021-06-03",205.1494,205.8082,203.5543,204.246,12448100],["2021-06-04",205.4129,206.1658,204.3401,206.1093,8999100],["2021-06-07",205.1494,205.5258,202.9756,204.1143,9928600],["2021-06-08",204.4813,205.3659,202.0816,203.0979,9443000],["2021-06-09",202.5239,203.8037,200.7359,200.7453,10233600],["2021-06-10",200.9147,202.1381,199.7007,200.5101,10735900],["2021-06-11",200.8676,200.877,198.562,199.1643,12276600],["2021-06-14",199.7384,202.4815,199.7327,201.3288,10773100],["2021-06-15",201.5452,201.8463,197.2822,197.6775,12167000],["2021-06-16",197.3857,199.1455,195.9516,196.9811,10917800],["2021-06-17",197.5269,199.9642,197.4046,199.1267,11233700],["2021-06-18",199.5125,201.2346,198.1762,199.7854,13724600],["2021-06-21",198.1386,199.2961,196.6706,198.6185,9273800],["2021-06-22",198.0163,199.1832,197.4893,198.8632,11092100],["2021-06-23",201.564,203.5779,200.5665,202.1945,13785800],["2021-06-24",204.199,206.6363,202.8533,205.507,13488200],["2021-06-25",208.6407,216.6773,208.0667,215.0305,27383900],["2021-06-28",215.9715,217.2796,213.3554,215.1152,13564900],["2021-06-29",213.3366,216.1033,212.3033,215.9151,10273800],["2021-06-30",213.6095,214.5411,212.3767,213.4119,9348600],["2021-07-01",214.6258,215.3599,208.4902,208.7913,13316400],["2021-07-02",206.2411,206.561,203.7002,204.9142,12989200],["2021-07-06",202.6274,202.7027,197.031,199.1267,23719900],["2021-07-07",199.1361,199.5502,195.5695,195.7389,18340400],["2021-07-08",189.8197,190.3561,186.573,188.0693,33992500],["2021-07-09",190.1396,195.0501,189.6221,193.8003,16911300],["2021-07-12",191.8806,194.285,191.0525,193.3674,11259500],["2021-07-13",196.8964,200.2654,195.9177,197.1599,17375900],["2021-07-14",202.7968,203.5967,198.5903,199.0326,19484200],["2021-07-15",202.4298,203.832,200.5957,202.1004,14283600],["2021-07-16",202.1851,202.5145,198.995,199.5972,11150200],["2021-07-19",193.9509,196.7552,191.2595,196.5953,15865800],["2021-07-20",196.68,199.0326,195.2373,198.1762,9986800],["2021-07-21",196.8211,199.362,196.1342,198.6374,7650300],["2021-07-22",200.1054,203.6343,200.0678,201.4229,10563100],["2021-07-23",194.1297,194.6943,191.5606,194.3555,25539900],["2021-07-26",186.6766,186.8695,179.6281,180.4562,55736800],["2021-07-27",172.7678,175.8827,169.0789,175.1016,59265700],["2021-07-28",179.0164,186.3284,178.5741,184.4557,34535200],["2021-07-29",189.1939,189.2833,183.4205,185.8955,23363200],["2021-07-30",179.3458,184.4886,179.2611,183.684,17250600],["2021-08-02",184.7004,190.1585,184.6815,188.2952,17889200],["2021-08-03",183.5146,185.8014,180.6821,185.7449,20115900],["2021-08-04",185.8485,191.2924,185.3026,188.8786,22327300],["2021-08-05",187.5235,188.4834,185.9896,187.5329,9881400],["2021-08-06",187.5047,187.5706,184.1451,184.8133,11967700],["2021-08-09",183.11,183.9758,181.4537,183.7405,14657200],["2021-08-10",185.6414,186.7518,183.5739,184.1922,9983700],["2021-08-11",185.0109,185.3121,183.2511,183.3735,8985100],["2021-08-12",179.901,181.6043,178.5035,180.3621,12873400],["2021-08-13",177.4919,178.1036,175.7039,177.5013,15377000],["2021-08-16",174.0947,175.2804,170.8104,171.9397,21020700],["2021-08-17",165.5499,167.4038,162.9432,163.489,40558000],["2021-08-18",163.8372,165.023,161.9645,162.1904,34339800],["2021-08-19",156.8734,157.4042,150.1073,151.086,66663000],["2021-08-20",154.4455,157.0899,146.3337,148.6487,75948900],["2021-08-23",149.8908,151.9517,143.7928,151.5659,88699200],["2021-08-24",159.0755,163.8862,158.2455,161.5787,62786400],["2021-08-25",158.7556,159.6119,156.29,159.132,26055400],["2021-08-26",157.5886,158.5203,155.1043,155.4995,18816500],["2021-08-27",150.559,152.2341,149.2039,150.0696,31718100],["2021-08-30",150.7284,153.6644,148.9027,152.7234,23769400],["2021-08-31",157.8145,159.0379,156.3464,157.1463,24629100],["2021-09-01",159.5649,164.4866,159.3484,163.0656,29550200],["2021-09-02",167.5167,167.6767,161.5505,161.861,29302400],["2021-09-03",159.5319,161.9175,158.9249,160.2612,16423500],["2021-09-07",163.8843,166.4157,163.1503,164.8347,24608500],["2021-09-08",163.9784,164.0913,159.2825,160.6471,18993000],["2021-09-09",157.4381,159.0755,155.8195,157.4569,17295800],["2021-09-10",161.1082,161.5222,157.7298,158.1909,15064300],["2021-09-13",154.7937,157.0259,153.4104,155.6595,15458600],["2021-09-14",153.2598,153.4565,150.079,150.7095,20925900],["2021-09-15",148.6392,148.7145,144.8468,148.5546,31796600],["2021-09-16",145.7878,148.3466,144.6115,147.0488,24358900],["2021-09-17",149.138,150.926,148.771,150.6154,25489000],["2021-09-20",145.2985,145.9949,140.3015,142.5601,36177500],["2021-09-21",142.6447,143.5858,140.7542,141.3273,19494700],["2021-09-22",142.5412,144.9221,142.1177,142.9364,19832000],["2021-09-23",143.5858,143.6799,140.7908,142.2777,24707500],["2021-09-24",139.0029,139.2758,136.048,136.5279,32067400],["2021-09-27",136.3773,142.0895,135.9256,141.3273,24287400],["2021-09-28",143.1905,144.668,140.0851,143.407,26299600],["2021-09-29",141.5908,143.1341,138.7864,138.8805,17361300],["2021-09-30",138.363,140.7626,138.2067,139.3228,14291500],["2021-10-01",138.4194,139.6992,134.8904,135.6997,20211000],["2021-10-04",133.3471,133.5353,130.2699,131.3991,25218500],["2021-10-05",131.1639,135.3516,130.9851,134.7022,14032100],["2021-10-06",132.2743,136.351,131.7097,135.6057,14875900],["2021-10-07",142.146,148.9592,141.8637,146.8042,46035900],["2021-10-08",150.4366,153.1845,148.6016,151.9988,33499200],["2021-10-11",159.6119,159.7907,154.2855,154.2855,42193600],["2021-10-12",154.1679,155.9606,152.6763,153.3915,24512700],["2021-10-13",154.6902,158.3462,153.9562,157.5322,18595000],["2021-10-14",158.3415,159.0285,154.7655,156.9487,17403700],["2021-10-15",157.1464,159.7907,155.683,158.0968,20762800],["2021-10-18",156.7605,159.2731,156.7605,156.9864,18945900],["2021-10-19",160.5435,166.9803,160.4024,166.5663,33538900],["2021-10-20",170.2834,171.3562,165.7476,166.7357,33714400],["2021-10-21",166.5663,169.1824,166.2934,166.9615,16444000],["2021-10-22",168.5237,171.3562,165.4464,167.225,20807300],["2021-10-25",167.3756,167.7708,163.5831,165.7852,13119700],["2021-10-26",164.1948,164.5901,157.6075,159.9695,17577000],["2021-10-27",157.6545,162.2845,157.4757,159.2543,11801800],["2021-10-28",158.5579,160.3083,156.9393,159.7813,12440100],["2021-10-29",157.2216,158.6238,153.128,155.2172,17155400],["2021-11-01",156.0641,161.7622,156.0265,160.1389,17609500],["2021-11-02",157.2499,157.2499,153.1657,153.2974,19072900],["2021-11-03",155.6124,156.8264,153.4951,156.4406,13569700],["2021-11-04",159.3013,159.9224,154.8031,155.076,16669200],["2021-11-05",155.0807,155.0807,148.9686,149.3732,22098200],["2021-11-08",152.2294,152.6011,150.079,152.6011,16223100],["2021-11-09",152.6011,154.7843,150.1355,150.7472,14010100],["2021-11-10",154.0314,156.6664,152.2811,154.3044,17216800],["2021-11-11",156.7417,159.6307,156.7417,157.9557,16747500],["2021-11-12",155.4374,157.9086,153.768,156.977,13741800],["2021-11-15",157.3628,158.5297,155.9042,156.7229,9655700],["2021-11-16",158.6615,159.9225,156.8452,158.5015,11887500],["2021-11-17",158.1156,158.3791,151.6365,152.0553,18829500],["2021-11-18",138.25,139.7463,133.5259,135.1351,61571500],["2021-11-19",134.6081,136.5091,131.7474,132.0673,28575700],["2021-11-22",131.6532,132.4061,127.2397,128.5666,26390400],["2021-11-23",128.0132,128.783,125.4517,125.7811,24102900],["2021-11-24",125.2541,128.6983,123.4849,128.4725,20010400],["2021-11-26",125.0941,126.0822,123.4849,125.4893,14814900],["2021-11-29",126.3363,126.6186,122.8544,123.8519,18648900],["2021-11-30",122.2437,123.579,118.6949,120.0124,32625400],["2021-12-01",120.8029,121.5416,114.7143,115.2695,29203800],["2021-12-02",115.7683,117.6316,112.3052,114.8084,34478600],["2021-12-03",111.0442,111.223,102.2924,105.3602,70266500],["2021-12-06",106.9412,116.5211,106.7436,116.3141,43111400],["2021-12-07",121.6781,121.8192,116.1823,118.1397,38542800],["2021-12-08",115.9471,119.4854,114.1685,117.7068,22275000],["2021-12-09",117.2834,120.2289,115.949,116.6058,23499300],["2021-12-10",115.9565,117.8292,115.5424,117.688,15008300],["2021-12-13",115.7495,115.9847,112.691,115.0342,15820500],["2021-12-14",113.8015,120.1253,113.2086,119.1184,17691500],["2021-12-15",115.4013,116.3047,110.8277,115.2507,24893500],["2021-12-16",115.1095,118.2809,111.8911,113.1616,22533400],["2021-12-17",112.4463,115.6271,110.8654,114.9025,19781100],["2021-12-20",111.5147,111.8253,106.9929,108.221,23970500],["2021-12-21",109.962,115.7306,109.7267,115.7306,18036300],["2021-12-22",110.1878,111.6653,108.3622,110.8654,24502000],["2021-12-23",109.9149,112.5405,108.588,111.6653,17563300],["2021-12-27",110.856,114.6202,109.2581,109.7173,17864400],["2021-12-28",109.4068,109.5573,107.7223,108.0328,17052100],["2021-12-29",107.0918,107.4682,103.8734,105.4826,21100500],["2021-12-30",105.9907,116.9728,105.6802,115.74,45437100],["2021-12-31",114.0838,115.6648,111.5994,111.7876,24287000],["2022-01-03",112.3428,114.7613,108.9927,113.2839,16775300],["2022-01-04",112.484,113.745,108.9456,112.5122,20824000],["2022-01-05",111.0442,119.1561,110.7619,114.0179,36651100],["2022-01-06",116.9352,120.8311,116.187,119.1655,32045800],["2022-01-07",122.5627,125.9881,120.6241,122.158,38113000],["2022-01-10",124.2095,124.7836,118.7891,120.737,23372200],["2022-01-11",121.5934,126.3175,119.956,124.3977,23616400],["2022-01-12",128.002,130.524,127.5926,129.31,25961100],["2022-01-13",127.2303,127.9079,123.5602,123.6261,19887700],["2022-01-14",124.9812,126.4398,121.7251,123.8143,18614900],["2022-01-18",118.8267,124.3413,117.4622,121.0193,26122200],["2022-01-19",120.5488,123.1461,119.636,120.21,14665200],["2022-01-20",127.7667,128.6889,122.9767,123.3061,28966400],["2022-01-21",120.6712,121.3581,115.2987,115.9659,26341400],["2022-01-24",112.2864,113.6603,108.5222,113.2745,28509300],["2022-01-25",112.8416,115.2413,111.0818,112.117,22224100],["2022-01-26",113.8015,113.8015,106.3032,106.6871,27513200],["2022-01-27",106.4424,107.7882,103.7699,105.2003,21472700],["2022-01-28",106.5742,108.5222,103.5722,108.4375,18892400],["2022-01-31",111.2042,118.4503,110.5737,118.375,20346500],["2022-02-01",117.4527,120.4547,115.7212,119.7207,15036100],["2022-02-02",120.1065,120.1065,114.0273,115.6365,14050100],["2022-02-03",114.3849,117.8856,113.6133,116.1917,16651500],["2022-02-04",114.1214,116.634,112.6063,115.0154,13538200],["2022-02-07",109.2562,109.6797,106.9036,108.0516,28589200],["2022-02-08",111.1948,115.0342,109.9149,114.7143,22340500],["2022-02-09",115.8341,119.3254,114.7519,119.0431,18253600],["2022-02-10",116.794,120.7747,116.1259,116.6717,16116600],["2022-02-11",117.9468,119.2502,114.7519,115.0437,13889900],["2022-02-14",113.4533,115.1698,112.3334,114.7331,13154900],["2022-02-15",116.4741,119.3302,116.1052,118.7985,14634700],["2022-02-16",118.2056,120.0595,117.1704,118.1585,17993300],["2022-02-17",117.6315,121.7722,116.7432,117.0951,15906000],["2022-02-18",113.7544,113.7544,110.2913,111.9758,21201400],["2022-02-22",107.28,108.0799,105.4543,106.273,21755100],["2022-02-23",108.3151,108.5975,103.1394,103.2523,24489200],["2022-02-24",94.1749,102.5277,94.1241,102.5088,35294700],["2022-02-25",101.5301,102.1512,97.8694,101.5772,21428400],["2022-02-28",99.7233,101.1537,97.5307,98.9893,23063500],["2022-03-01",99.6104,104.6921,99.6104,100.7773,21218500],["2022-03-02",101.0596,101.0596,97.1543,99.2057,20791800],["2022-03-03",99.7798,100.3444,95.1122,96.0344,21725900],["2022-03-04",94.3782,98.2365,93.4747,94.6699,24574700],["2022-03-07",93.6912,97.2672,92.7878,92.8442,20679400],["2022-03-08",93.4653,94.9616,89.9364,91.7526,23275500],["2022-03-09",94.3499,95.0181,92.5243,94.9804,20853600],["2022-03-10",89.5788,90.0587,85.4664,87.4426,37671200],["2022-03-11",87.7626,88.4119,81.5704,81.5987,39341800],["2022-03-14",75.9429,77.5898,72.5363,73.1762,69992600],["2022-03-15",70.673,75.4159,68.9603,72.2352,86209300],["2022-03-16",86.5768,99.5069,81.9845,98.7917,159834300],["2022-03-17",93.2959,95.8838,90.1246,94.4534,80663200],["2022-03-18",94.5758,105.1532,93.7288,101.916,83781800],["2022-03-21",96.7496,99.4504,92.8819,97.4836,58882900],["2022-03-22",107.2894,111.27,105.7461,108.2116,88193400],["2022-03-23",108.8798,116.795,106.0378,110.329,81605700],["2022-03-24",106.2072,109.6326,104.2874,108.3622,55850200],["2022-03-25",104.0145,107.1482,102.9511,106.3295,42396500],["2022-03-28",107.1482,109.3785,105.3226,108.3057,30168000],["2022-03-29",111.383,112.5499,108.9174,109.8302,28060900],["2022-03-30",108.7292,113.0223,108.7292,109.7079,28381700],["2022-03-31",108.2493,108.3057,102.3018,102.3865,31240200],["2022-04-01",110.6866,111.9382,103.2805,103.704,55873000],["2022-04-04",108.8798,111.2512,106.6918,110.5737,39088500],["2022-04-05",108.221,108.221,103.7322,104.4568,35226000],["2022-04-06",102.8006,103.017,99.8645,101.3325,23739800],["2022-04-07",100.3915,101.1914,96.5614,98.1235,26814300],["2022-04-08",98.3212,100.1939,97.238,97.4272,20814900],["2022-04-11",95.131,97.7942,93.3148,95.5639,23504100],["2022-04-12",95.2157,96.2979,93.5312,93.87,23953600],["2022-04-13",93.39,95.3757,92.4208,94.1335,18330400],["2022-04-14",91.555,93.4192,89.687,89.8611,20931200],["2022-04-18",88.2425,89.6635,86.4074,89.1271,19159200],["2022-04-19",86.8497,88.4119,85.5887,87.9884,23870000],["2022-04-20",87.9696,88.1766,84.0077,84.1395,20949700],["2022-04-21",84.2712,84.7041,80.3659,80.9211,25639000],["2022-04-22",81.401,85.3346,81.2232,81.3916,25130300],["2022-04-25",77.825,81.0905,76.9781,80.7799,24674000],["2022-04-26",80.8082,81.1564,78.3708,79.039,21194600],["2022-04-27",80.2906,84.1395,79.7824,83.1137,29351600],["2022-04-28",83.3961,85.617,81.8151,85.5511,17707500],["2022-04-29",95.5451,97.4177,90.9621,91.3668,44933400],["2022-05-02",90.7269,95.3474,89.5411,95.2439,25479500],["2022-05-03",94.2276,96.6367,93.5688,94.4628,15216100],["2022-05-04",91.9596,95.5827,90.9151,95.4321,17740600],["2022-05-05",92.1667,92.6654,88.506,89.0612,18673100],["2022-05-06",87.8567,88.3272,83.4808,84.7418,18568600],["2022-05-09",81.8292,83.3772,79.4531,79.8389,23338600],["2022-05-10",83.4149,83.4149,78.5873,79.5848,23400900],["2022-05-11",80.4694,82.3609,76.6675,76.9122,24962400],["2022-05-12",75.9241,78.2203,73.4115,76.3099,23833100],["2022-05-13",77.2792,83.1514,77.1663,82.8032,20078400],["2022-05-16",82.5303,83.829,81.2505,81.3822,19644800],["2022-05-17",87.2826,88.9106,84.2618,86.5674,27330300],["2022-05-18",84.6947,86.238,81.8716,82.1633,18991300],["2022-05-19",81.0999,84.7794,80.6858,82.5209,20776400],["2022-05-20",83.4713,84.8547,79.7354,81.6739,21020800],["2022-05-23",81.928,82.2621,79.7636,82.088,13998200],["2022-05-24",79.98,80.1024,76.7334,77.6086,15214400],["2022-05-25",78.7849,79.1143,76.2911,77.458,23093700],["2022-05-26",82.1539,89.4847,81.6175,88.9106,50825000],["2022-05-27",86.7744,88.9295,85.0429,87.9037,26716000],["2022-05-31",92.5337,93.4653,89.8234,90.3881,33790000],["2022-06-01",90.2469,91.2162,86.4639,87.8755,23730900],["2022-06-02",88.1484,91.875,87.8943,91.7526,23228100],["2022-06-03",89.5411,90.341,87.5395,87.7155,15855900],["2022-06-06",93.7665,96.3826,92.1431,93.1736,37287200],["2022-06-07",94.0958,98.3023,93.5594,98.1706,35958700],["2022-06-08",101.8783,113.9191,101.4549,112.5687,92337000],["2022-06-09",108.221,111.2512,102.9888,103.4217,72512300],["2022-06-10",106.96,108.0516,101.8595,103.3652,49859200],["2022-06-13",97.5024,98.3682,91.8279,92.7125,36396700],["2022-06-14",95.9779,99.8221,94.8863,99.0269,28567500],["2022-06-15",100.5138,102.2265,98.2289,101.6619,24026100],["2022-06-16",96.7308,98.7258,94.5852,95.4698,22357800],["2022-06-17",105.906,106.1037,95.3531,96.2132,73019300],["2022-06-21",99.7139,100.7509,97.7471,100.1186,33975000],["2022-06-22",98.0859,100.7867,97.0037,98.9517,24233000],["2022-06-23",103.4781,106.4236,101.7099,105.5014,33228200],["2022-06-24",108.5033,111.1289,107.5623,110.6866,27029900],["2022-06-27",112.8981,114.2249,110.9313,111.7312,21724300],["2022-06-28",111.9664,113.8015,109.642,109.8773,18659400],["2022-06-29",108.9833,110.1878,107.0071,109.1903,13793900],["2022-06-30",107.0635,107.8446,104.8144,106.9788,13836200],["2022-07-01",106.9318,109.7502,106.2636,109.1621,16679400],["2022-07-05",107.7599,113.425,105.5296,113.0486,20989300],["2022-07-06",111.9194,112.9263,108.701,112.0982,20222700],["2022-07-07",113.5192,117.6316,113.5192,115.1754,24202000],["2022-07-08",115.0531,118.422,113.585,113.7732,27221400],["2022-07-11",108.6539,108.7668,102.8853,103.1111,31249900],["2022-07-12",104.3251,104.4568,100.7491,102.7723,22318500],["2022-07-13",100.542,104.118,100.4573,102.6688,16861400],["2022-07-14",101.4455,102.1418,94.7734,97.6436,35314900],["2022-07-15",97.3895,97.5307,92.0726,96.4014,33572300],["2022-07-18",99.6386,100.655,96.8813,97.0601,20503400],["2022-07-19",97.8412,98.6411,95.5451,98.5752,19842500],["2022-07-20",99.9774,100.8432,96.7872,97.8318,21897900],["2022-07-21",97.9259,100.3256,97.5683,98.9328,17865500],["2022-07-22",98.1612,98.5282,93.8041,94.6793,18819800],["2022-07-25",94.5758,95.3004,92.9195,95.1028,16604300],["2022-07-26",98.1612,99.0458,94.8675,95.4604,28004300],["2022-07-27",96.1756,96.9002,93.917,96.7214,19366600],["2022-07-28",95.9121,96.6273,89.9834,94.6228,33875400],["2022-07-29",88.666,88.666,83.8572,84.1019,59201800],["2022-08-01",83.9325,85.2029,82.8126,85.0147,36050900],["2022-08-02",83.0008,89.2776,83.0008,87.1603,34430500],["2022-08-03",86.5768,90.6233,85.5605,90.0775,23921700],["2022-08-04",95.1122,96.9284,89.4564,91.6867,42517800],["2022-08-05",87.5837,88.6189,85.3817,87.1038,27206100],["2022-08-08",86.0781,87.2826,85.0147,85.4852,16194100],["2022-08-09",85.8146,87.6308,85.2593,85.8146,16744900],["2022-08-10",85.7957,87.4708,83.3396,86.9815,17855400],["2022-08-11",88.92,91.9502,88.1107,89.2776,17521200],["2022-08-12",86.1157,89.2118,86.0404,89.1835,17846400],["2022-08-15",87.7061,89.0518,86.9344,88.6471,14425100],["2022-08-16",87.2262,88.0543,86.0122,87.1885,12003200],["2022-08-17",86.4545,86.9438,84.4689,84.4783,14491500],["2022-08-18",84.7418,86.511,83.302,85.3911,13418600],["2022-08-19",85.0806,86.2475,83.9231,84.3465,12364300],["2022-08-22",84.2901,85.5228,84.036,84.723,15545000],["2022-08-23",83.9136,84.8641,81.5987,84.5347,17345900],["2022-08-24",82.7185,88.5982,82.3891,87.0662,22808300],["2022-08-25",90.3975,95.0745,89.3529,94.0017,39170600],["2022-08-26",98.6599,98.6693,91.8561,92.2231,45773400],["2022-08-29",93.1265,94.9616,90.7927,90.9057,18323500],["2022-08-30",90.2093,91.2539,87.1603,88.3084,17865800],["2022-08-31",90.9621,92.8066,89.3247,89.7858,16169000],["2022-09-01",87.2826,88.9483,86.2663,88.186,11929100],["2022-09-02",86.3604,88.1465,85.4193,86.3886,12378900],["2022-09-06",84.0548,84.196,82.6244,83.2361,15573500],["2022-09-07",83.302,85.504,82.583,85.2593,12753300],["2022-09-08",83.3396,84.8641,83.0761,84.243,13291800],["2022-09-09",85.6828,87.4238,85.3723,86.7086,10745500],["2022-09-12",86.9721,89.2494,86.398,89.1083,15604000],["2022-09-13",85.4099,86.7462,83.9701,84.196,21149800],["2022-09-14",84.1865,84.4877,82.9726,83.6784,10843600],["2022-09-15",83.4055,85.7252,83.0008,83.5937,12188800],["2022-09-16",82.5303,83.0479,80.3847,81.3352,19322000],["2022-09-19",80.0836,82.5915,79.9895,82.4927,12822100],["2022-09-20",82.7656,83.4996,79.9989,80.7423,19129000],["2022-09-21",80.1024,80.14,76.6958,76.7899,23847300],["2022-09-22",77.7592,78.3708,75.4442,75.9523,19141200],["2022-09-23",74.5878,75.0677,73.0257,74.1549,20492100],["2022-09-26",75.2277,76.2121,74.1361,74.2584,17880600],["2022-09-27",74.7478,75.67,72.5551,73.2798,16975100],["2022-09-28",71.9764,76.6769,71.7835,76.2158,20725400],["2022-09-29",73.4491,74.5219,72.2164,74.3996,17913600],["2022-09-30",74.0985,76.9593,74.0138,75.2748,17116900],["2022-10-03",75.0583,76.1547,73.4491,75.7077,13249600],["2022-10-04",78.1074,80.0205,77.4863,79.1519,18252000],["2022-10-05",79.1425,81.2034,78.3426,79.4154,13194000],["2022-10-06",79.1143,80.2247,78.5967,79.3495,11583600],["2022-10-07",77.4957,78.7755,75.9947,76.4511,11632400],["2022-10-10",75.0678,75.0866,73.1198,74.569,14070900],["2022-10-11",72.8186,73.2515,69.7696,70.9271,18387900],["2022-10-12",70.4848,72.158,69.6661,71.2659,13247900],["2022-10-13",67.9816,71.313,67.1911,70.5883,17563400],["2022-10-14",71.567,71.6517,68.4898,68.7156,13675300],["2022-10-17",70.7201,73.2798,70.6824,72.2446,14487400],["2022-10-18",73.4115,74.0044,70.6354,71.8399,14970600],["2022-10-19",68.9603,69.9484,66.363,67.0688,23094500],["2022-10-20",67.3794,70.5225,67.3323,67.7746,19173400],["2022-10-21",67.0029,68.4992,65.3702,67.9252,19526800],["2022-10-24",59.6533,60.3215,54.5905,59.4275,101023200],["2022-10-25",61.2437,62.2779,57.6489,59.4933,69302400],["2022-10-26",59.6251,65.6855,59.211,64.4715,52957400],["2022-10-27",61.5825,63.8786,61.5636,61.9589,25812600],["2022-10-28",59.4745,60.3685,58.1759,59.9827,28638000],["2022-10-31",59.7474,61.0272,59.4933,59.8321,20645300],["2022-11-01",64.001,64.416,61.7707,61.9777,27257000],["2022-11-02",62.5612,63.681,60.5379,60.8861,28298100],["2022-11-03",59.6815,62.9376,59.6627,61.366,23360500],["2022-11-04",66.9747,67.417,63.474,65.6949,51292200],["2022-11-07",67.097,67.6428,64.6239,65.6008,26087600],["2022-11-08",63.634,64.8573,62.3635,64.1139,23870200],["2022-11-09",62.5141,62.8435,60.9802,61.0178,22099300],["2022-11-10",64.0198,65.8643,63.9916,65.6572,28757200],["2022-11-11",68.0569,68.4145,65.2243,66.5983,38723400],["2022-11-14",68.8474,69.6379,67.1159,67.1253,30310700],["2022-11-15",74.2773,75.6324,73.2233,74.6255,53150500],["2022-11-16",75.5853,75.7077,72.8469,73.5527,26637300],["2022-11-17",71.52,80.6294,71.2941,79.2931,62050600],["2022-11-18",77.3075,77.6556,75.1525,75.7359,29528300],["2022-11-21",74.0514,74.3996,71.9623,72.3952,19005100],["2022-11-22",70.993,72.2728,70.1837,71.5106,20694100],["2022-11-23",73.5809,74.1973,72.3199,73.8726,19032700],["2022-11-25",71.0495,71.567,70.5036,71.0495,13036900],["2022-11-28",70.3343,72.8535,70.2778,71.4071,19107400],["2022-11-29",75.51,76.1217,74.7666,75.1525,24178100],["2022-11-30",77.8627,84.3418,77.4016,82.3985,60169600],["2022-12-01",79.3778,82.4362,79.2931,80.874,20243000],["2022-12-02",80.9776,86.4357,80.9776,84.7512,35042600],["2022-12-05",87.4238,87.4238,84.3465,85.1841,30929800],["2022-12-06",86.4639,87.1132,83.9419,86.0592,26675700],["2022-12-07",81.928,83.9983,81.514,83.1232,19507400],["2022-12-08",86.5486,88.7742,85.7111,88.6189,29241500],["2022-12-09",87.772,88.2237,85.8475,85.9557,15452100],["2022-12-12",84.7794,85.5313,82.5774,84.1395,15190200],["2022-12-13",87.9414,89.3812,84.977,86.0216,21150600],["2022-12-14",85.6922,85.8851,84.2242,85.5511,15575500],["2022-12-15",87.6026,88.5342,80.9776,81.1281,30419400],["2022-12-16",83.5655,85.2311,81.5046,81.6739,25084600],["2022-12-19",84.4595,84.4877,81.402,82.0221,20737000],["2022-12-20",80.0271,82.0598,80.0271,80.8552,15315400],["2022-12-21",80.9399,83.1768,80.4223,82.6338,18212900],["2022-12-22",83.8289,84.403,81.561,82.7844,16004800],["2022-12-23",82.6714,83.4243,80.4788,80.6011,17949300],["2022-12-27",81.4481,85.3431,81.1281,84.563,22959900],["2022-12-28",83.7348,84.8359,81.3681,82.0598,16268800],["2022-12-29",82.4597,84.243,81.928,83.876,12535400],["2022-12-30",82.295,84.1395,82.2574,82.8973,11926700],["2023-01-03",85.7393,88.8824,85.4005,86.558,27891000],["2023-01-04",93.023,98.3588,91.2539,97.7942,53291800],["2023-01-05",95.4227,99.4692,94.7075,98.4153,30400400],["2023-01-06",97.973,101.6337,96.4202,101.069,21072400],["2023-01-09",105.3885,106.4424,101.7466,104.2968,42085300],["2023-01-10",106.3107,108.6727,104.6544,108.1081,33478600],["2023-01-11",107.8446,108.4186,105.6896,108.2398,22804400],["2023-01-12",106.96,107.0824,104.8803,106.4801,16590600],["2023-01-13",107.7693,111.0254,107.3647,110.1125,25615100],["2023-01-17",108.7104,110.1125,107.5999,108.3998,16945600],["2023-01-18",109.8679,109.8679,106.3766,106.546,15347900],["2023-01-19",107.2988,110.1031,107.2517,109.7079,18489900],["2023-01-20",111.3284,112.9828,110.856,112.7945,18342700],["2023-01-23",112.9263,113.2086,111.1731,112.484,13590200],["2023-01-24",108.221,112.9263,108.221,112.3993,7807100],["2023-01-25",111.5241,113.2274,110.5737,113.1616,9705000],["2023-01-26",113.8674,114.1497,111.7613,113.4627,11171000],["2023-01-27",112.6346,112.6534,109.9243,111.4018,18027400],["2023-01-30",105.1061,106.4801,103.3087,104.645,21918200],["2023-01-31",102.97,105.4732,102.3959,103.704,15330000],["2023-02-01",105.2661,107.2329,103.6569,106.1695,16623000],["2023-02-02",105.8684,105.8919,101.4549,103.2711,23396900],["2023-02-03",101.6807,103.0735,99.5728,100.0621,15982200],["2023-02-06",97.7001,100.015,97.1354,99.234,15337500],["2023-02-07",100.542,101.022,97.606,99.281,16861700],["2023-02-08",100.7867,100.8244,97.446,98.914,14329500],["2023-02-09",102.1042,103.337,101.3984,102.0666,16281300],["2023-02-10",99.5633,100.3538,96.7308,97.5401,18776000],["2023-02-13",99.7421,100.0809,98.0106,98.6129,18538600],["2023-02-14",97.446,98.3212,95.8462,98.0765,12978400],["2023-02-15",96.3544,97.3425,95.9873,97.0037,18230200],["2023-02-16",96.6555,98.3588,96.0156,97.0319,21747100],["2023-02-17",95.0463,95.131,93.3994,94.1146,18121600],["2023-02-21",90.8116,91.8702,89.1177,89.4941,27172700],["2023-02-22",89.9411,90.2375,88.0402,89.1929,24484000],["2023-02-23",94.1993,94.5475,86.6992,88.6095,40482900],["2023-02-24",84.7606,86.2757,82.8408,83.7537,36174500],["2023-02-27",85.4946,85.8616,83.6549,83.9889,25840000],["2023-02-28",83.2455,84.0736,82.1256,82.615,24597200],["2023-03-01",87.4426,87.4426,84.4406,84.6477,35434900],["2023-03-02",83.716,85.5595,82.7844,84.4594,24829000],["2023-03-03",84.7982,85.1276,83.189,84.4124,25834300],["2023-03-06",84.3042,85.9181,82.8409,84.3371,16983900],["2023-03-07",84.243,84.7418,83.0008,83.4996,14514700],["2023-03-08",82.2386,82.5962,81.354,81.8245,14721500],["2023-03-09",80.1024,80.6388,77.9897,78.4555,24327700],["2023-03-10",77.7686,79.5377,77.4768,78.0697,18123100],["2023-03-13",78.1168,78.8178,77.1381,78.0132,17848300],["2023-03-14",77.9756,78.9637,77.3169,78.9072,20126100],["2023-03-15",76.7428,77.6745,75.4254,76.7052,21025300],["2023-03-16",76.6581,77.618,75.9053,77.3733,22877500],["2023-03-17",79.0484,79.199,75.8677,76.8558,23711100],["2023-03-20",75.4253,77.0722,74.7948,76.2252,19536500],["2023-03-21",77.5992,79.1312,77.1663,78.7661,16529400],["2023-03-22",79.8389,80.3565,78.5873,78.719,21204700],["2023-03-23",82.5115,83.1702,80.2341,81.4199,26861400],["2023-03-24",80.8082,82.9161,80.5823,81.7775,20332500],["2023-03-27",81.9939,83.0196,80.46,81.0434,18258300],["2023-03-28",89.7294,93.6441,86.6333,92.5996,118875200],["2023-03-29",91.8373,95.3568,90.6045,94.03,53695000],["2023-03-30",95.3662,98.8576,94.5758,97.286,57780700],["2023-03-31",96.7967,97.493,95.1705,96.1567,28382600],["2023-04-03",94.9428,95.7521,91.8561,92.5902,26888100],["2023-04-04",93.1077,95.4886,91.5268,94.7828,26868400],["2023-04-05",93.39,94.5287,91.9032,92.7407,20117700],["2023-04-06",92.7219,97.1542,92.4772,96.6837,26849200],["2023-04-10",94.6887,96.7684,94.6605,95.5545,16308300],["2023-04-11",96.4202,96.4955,93.3524,93.8794,19017700],["2023-04-12",92.0537,93.0607,88.0637,88.3084,35516000],["2023-04-13",90.2234,91.4609,89.4894,90.501,24231700],["2023-04-14",89.9928,90.454,88.3084,88.9765,14098700],["2023-04-17",91.0374,91.4985,89.8611,90.7363,15714100],["2023-04-18",93.183,93.3242,89.5703,89.8611,20672300],["2023-04-19",89.0236,89.2306,87.4708,87.979,18985200],["2023-04-20",87.8472,88.2613,84.7418,85.3911,25533900],["2023-04-21",84.6571,84.8735,83.0949,83.876,23097300],["2023-04-24",83.189,83.2643,80.9682,81.768,22757100],["2023-04-25",80.2906,80.6482,77.3658,78.0321,36441300],["2023-04-26",80.0271,80.1965,77.8815,77.938,24983000],["2023-04-27",78.1732,79.6507,77.7686,79.4907,24506800],["2023-04-28",79.2178,80.0647,78.9261,79.6977,18109300],["2023-05-01",79.1896,80.2529,78.8329,79.199,12909200],["2023-05-02",78.2485,78.3708,75.8996,76.724,20689500],["2023-05-03",76.5123,77.1663,75.7453,76.677,17759400],["2023-05-04",77.5333,78.2297,76.9781,77.6274,23773800],["2023-05-05",77.8721,78.4649,77.1945,78.3144,17527600],["2023-05-08",78.7002,78.7661,77.4862,78.3991,17392900],["2023-05-09",75.7971,77.7874,75.4254,77.3733,13457400],["2023-05-10",77.298,79.5189,76.9498,78.0603,16868100],["2023-05-11",80.3941,83.2643,79.8201,82.7091,28104200],["2023-05-12",81.5986,81.5986,79.7636,80.3094,19042800],["2023-05-15",81.9939,83.189,80.7734,83.1326,23691200],["2023-05-16",81.9751,84.1019,81.928,83.5278,18177900],["2023-05-17",83.2455,86.0404,82.822,85.3346,27670700],["2023-05-18",85.457,85.6358,79.9895,80.7141,60258600],["2023-05-19",78.9072,80.1777,78.5591,79.0296,21571800],["2023-05-22",80.62,82.3233,80.6011,81.0246,16951300],["2023-05-23",79.199,79.9659,77.825,77.9944,19917800],["2023-05-24",77.3216,77.7309,76.1123,76.4229,17045800],["2023-05-25",75.8394,75.9523,73.515,74.1361,21811600],["2023-05-26",75.1901,76.7579,73.7785,76.197,16399200],["2023-05-30",75.3971,75.9429,73.5621,74.0326,21209600],["2023-05-31",74.889,74.9689,73.1856,74.8607,16206300],["2023-06-01",74.6725,79.0484,74.6725,78.1074,23217600],["2023-06-02",80.0647,80.9587,79.1801,79.3025,17616100],["2023-06-05",79.039,79.5848,78.3332,79.4248,8204000],["2023-06-06",78.5779,81.928,78.4555,81.5892,18452000],["2023-06-07",80.667,81.8245,80.0741,80.2529,12886700],["2023-06-08",80.1494,81.8245,80.1494,81.0623,11281000],["2023-06-09",80.987,81.7191,80.0506,80.46,12903400],["2023-06-12",80.9399,82.1445,80.5823,80.7988,11559000],["2023-06-13",82.775,83.9607,82.1068,82.3515,16814100],["2023-06-14",82.7844,84.8077,82.5397,84.0925,21519300],["2023-06-15",86.0687,87.3014,85.2593,86.765,26570500],["2023-06-16",88.4589,88.7318,86.1251,86.6709,25087700],["2023-06-20",84.5347,84.8829,82.1727,82.7467,23382900],["2023-06-21",82.2292,83.9042,81.514,81.6551,15159900],["2023-06-22",81.6645,82.168,80.2906,81.768,10272700],["2023-06-23",80.7517,80.8722,79.3966,79.9142,14907100],["2023-06-26",80.2906,81.5987,80.1871,80.4317,10808700],["2023-06-27",81.7022,82.4503,81.6034,81.9939,13994500],["2023-06-28",80.6952,80.6952,79.406,79.6036,14113800],["2023-06-29",78.4744,79.039,78.1073,78.6249,13362500],["2023-06-30",78.3238,79.2649,78.1168,78.4367,12174300],["2023-07-03",79.8671,80.587,79.0484,79.1143,11514400],["2023-07-05",79.0296,79.6977,77.938,79.3307,11203900],["2023-07-06",78.2203,79.0013,77.7686,78.8978,12930300],["2023-07-07",81.6457,86.1722,81.5234,85.2123,46992100],["2023-07-10",84.7418,86.6145,84.3183,85.2217,25401800],["2023-07-11",85.6546,86.878,83.7631,86.3792,20768800],["2023-07-12",88.5624,89.4282,87.0944,88.4589,24161400],["2023-07-13",89.4282,91.2868,89.0236,90.9151,24021400],["2023-07-14",89.607,90.4257,88.6848,88.9859,18897100],["2023-07-17",86.8121,88.0355,85.6734,87.9037,17317300],["2023-07-18",86.1439,86.7744,84.8359,85.824,20221900],["2023-07-19",88.0543,89.1271,86.6615,86.6615,17228100],["2023-07-20",86.2851,87.6308,85.9651,86.4827,14753000],["2023-07-21",87.4144,87.7343,86.1439,86.7368,13899100],["2023-07-24",86.6427,91.7234,85.9181,90.6704,33376100],["2023-07-25",92.3831,92.6842,89.033,89.3812,25827300],["2023-07-26",89.3529,91.795,89.2494,91.4138,15833400],["2023-07-27",91.9879,92.2137,89.5515,89.814,18685500],["2023-07-28",92.289,95.2533,92.1855,94.6228,31956500],["2023-07-31",93.9076,96.4579,93.8417,96.1379,17726500],["2023-08-01",93.9829,95.1969,93.4465,94.1993,14333700],["2023-08-02",91.9596,91.9785,88.9859,89.4659,19452300],["2023-08-03",91.0092,92.6843,90.8868,91.8279,15370900],["2023-08-04",91.9738,92.6843,90.9904,91.188,13477300],["2023-08-07",92.0161,92.0349,89.4282,90.868,13893900],["2023-08-08",87.9978,88.9106,87.4445,88.666,13504700],["2023-08-09",90.3646,90.6234,88.5342,89.2588,18640100],["2023-08-10",92.5149,95.8368,91.395,93.3618,53193100],["2023-08-11",91.602,91.8938,88.7789,90.0775,25222800],["2023-08-14",88.6848,88.8824,87.0756,87.9508,17581000],["2023-08-15",87.5179,87.5273,85.3958,86.191,14756300],["2023-08-16",84.3465,85.1652,83.0855,83.8666,23292400],["2023-08-17",86.5204,86.5298,84.9394,85.3064,15732300],["2023-08-18",82.6056,83.1514,81.7398,82.8408,20424800],["2023-08-21",82.4362,83.5843,82.0786,83.349,14167300],["2023-08-22",84.0172,84.2148,82.6809,82.8879,11577600],["2023-08-23",83.1608,85.2499,83.1043,84.5442,12185700],["2023-08-24",85.1558,85.5605,83.7913,83.8572,10684500],["2023-08-25",83.9889,84.7324,83.0667,84.5253,11382200],["2023-08-28",86.1063,87.3014,85.9087,86.8027,14613800],["2023-08-29",87.9413,88.5483,86.8968,88.4872,16928000],["2023-08-30",87.0944,88.6942,87.0191,88.1296,13779900],["2023-08-31",87.4991,87.8567,86.7274,87.4238,13332400],["2023-09-01",88.9765,90.9809,88.9483,89.4094,17470400],["2023-09-05",88.9577,89.7689,88.5248,89.0706,10097600],["2023-09-06",88.6001,90.1528,88.5813,88.8824,10123600],["2023-09-07",86.238,86.351,83.7113,84.6665,18667200],["2023-09-08",84.3183,84.977,83.4996,84.7418,10333300],["2023-09-11",84.4406,85.0241,82.5397,83.4808,15773500],["2023-09-12",82.9914,84.6571,82.982,83.0949,10262500],["2023-09-13",82.7562,83.0855,82.2311,82.4738,10634900],["2023-09-14",83.3302,83.3773,82.2856,82.8126,8643100],["2023-09-15",82.5962,83.0197,81.7022,81.9374,10147700],["2023-09-18",81.0717,82.0315,80.3612,81.8904,9291600],["2023-09-19",81.0434,82.6997,81.0058,81.9751,9247000],["2023-09-20",81.8433,82.3421,80.6011,80.6858,9228200],["2023-09-21",78.9167,79.7777,78.8226,79.1519,10638900],["2023-09-22",82.215,83.636,81.9751,83.0949,22469600],["2023-09-25",80.8176,82.1256,80.7141,82.0786,9897200],["2023-09-26",81.3634,81.9374,80.6482,80.8458,9666600],["2023-09-27",81.2881,81.4481,80.2718,81.1093,7233900],["2023-09-28",79.8859,80.827,79.3354,80.4976,10093600],["2023-09-29",82.1445,82.7656,81.4999,81.6269,9654800],["2023-10-02",81.6363,81.9704,80.827,81.4293,8209800],["2023-10-03",79.5189,79.9895,79.0013,79.5566,11448800],["2023-10-04",79.3072,79.5566,78.719,79.1237,8904700],["2023-10-05",78.5967,78.7755,77.5898,78.7379,10334500],["2023-10-06",79.2837,81.4151,79.0484,80.987,13423700],["2023-10-09",78.9637,80.1871,78.6438,79.8483,10880000],["2023-10-10",80.62,82.5679,80.5259,82.0315,13557800],["2023-10-11",82.822,83.5617,82.008,82.6056,11111500],["2023-10-12",82.4174,82.5021,79.2366,79.5283,16158100],["2023-10-13",79.1049,80.4506,78.8131,79.0672,10325500],["2023-10-16",78.7661,79.9565,77.7592,79.3401,10075300],["2023-10-17",77.8721,79.3872,77.6933,78.9637,8270000],["2023-10-18",78.0697,78.7943,77.8815,78.1168,9321600],["2023-10-19",76.677,77.538,76.3335,76.7993,12624100],["2023-10-20",75.5006,76.0935,75.08,75.2277,14636200],["2023-10-23",74.7384,76.1556,74.362,75.7641,12715200],["2023-10-24",75.7077,78.4085,75.6983,77.985,17925800],["2023-10-25",76.5076,77.1663,76.0182,76.2535,11390200],["2023-10-26",76.4746,78.192,76.4135,77.6462,13010400],["2023-10-27",78.9261,79.1613,77.618,77.938,10795600],["2023-10-30",78.7002,79.2743,78.1177,78.2391,8980500],["2023-10-31",77.1098,77.6745,76.1123,77.6745,12094300],["2023-11-01",76.8887,77.6274,76.4229,77.618,9550000],["2023-11-02",78.719,79.0296,78.1356,78.4932,10606300],["2023-11-03",79.933,81.0058,79.5189,80.2812,15148300],["2023-11-06",81.4481,81.6081,80.2059,80.3282,9786400],["2023-11-07",79.8577,80.6106,79.1519,80.3753,8829400],["2023-11-08",79.6319,80.6764,79.5001,79.8012,8154600],["2023-11-09",79.5942,79.6977,77.6133,77.8533,10885100],["2023-11-10",77.5521,77.985,76.8463,77.8721,9779500],["2023-11-13",77.8721,78.4038,77.2416,77.411,11236900],["2023-11-14",77.8815,79.5519,77.4674,78.9261,20897600],["2023-11-15",81.8339,82.6526,80.827,81.9374,28991000],["2023-11-16",74.8325,76.0088,73.6195,74.4467,63008500],["2023-11-17",72.4799,73.8406,72.2258,73.0257,35497300],["2023-11-20",72.3763,74.1032,72.047,73.835,31506800],["2023-11-21",73.2609,74.6019,73.0257,74.2867,20525500],["2023-11-22",74.6066,75.0113,73.5244,74.3055,18958600],["2023-11-24",73.6562,74.409,73.5997,73.8632,12251700],["2023-11-27",72.9833,74.5784,72.5457,72.9598,18248200],["2023-11-28",72.047,72.3105,70.8236,72.2164,23682200],["2023-11-29",70.5789,71.008,70.0378,70.2684,30969100],["2023-11-30",70.2966,70.5225,69.6473,70.466,17884200],["2023-12-01",68.8098,69.7696,67.8687,69.6285,27998600],["2023-12-04",68.3863,69.2426,68.2075,68.7251,21074900],["2023-12-05",67.7934,68.4145,67.6805,68.1134,19129000],["2023-12-06",68.0946,68.6498,67.2758,67.2758,30394400],["2023-12-07",67.3276,68.104,67.2288,68.0663,18966700],["2023-12-08",67.7746,68.1698,67.5958,67.8875,16914800],["2023-12-11",66.3348,67.3888,65.949,67.1629,19719300],["2023-12-12",67.1723,67.7134,66.7488,67.1817,14725900],["2023-12-13",66.73,67.2664,65.9866,67.2476,21721600],["2023-12-14",67.257,68.9227,67.21,68.2357,25199300],["2023-12-15",69.6379,71.0918,68.998,70.1178,31327500],["2023-12-18",69.6849,69.8543,68.8944,69.4873,17233500],["2023-12-19",70.0143,71.5294,69.8449,70.9459,20939300],["2023-12-20",71.1271,71.809,69.935,69.9541,27540200],["2023-12-21",71.3942,72.758,70.9078,72.7294,20812100],["2023-12-22",71.0509,72.1762,70.9936,71.7947,20004300],["2023-12-26",72.634,73.4055,72.2239,72.3383,13121300],["2023-12-27",72.7484,72.9106,71.9187,72.5863,14904500],["2023-12-28",73.6545,74.1885,73.416,73.664,18937900],["2023-12-29",73.4923,74.0407,73.2634,73.9215,14094600],["2024-01-02",72.5291,72.5529,71.0604,71.2988,21739600],["2024-01-03",70.8887,73.1395,70.6408,73.0441,24444600],["2024-01-04",72.0618,72.2191,70.9936,71.2034,18454900],["2024-01-05",70.574,70.574,69.4868,69.6298,21725200],["2024-01-08",67.9513,69.6775,67.6366,69.5058,22000000],["2024-01-09",67.9513,68.781,67.6747,68.6857,21451800],["2024-01-10",68.0753,68.452,67.7558,68.1039,19540000],["2024-01-11",69.1864,69.7443,68.2184,69.029,18095300],["2024-01-12",69.2293,70.0304,68.4854,68.514,16147300],["2024-01-16",66.8832,67.2656,66.0916,66.2442,27606900],["2024-01-17",64.5847,65.8055,64.146,65.7387,22684400],["2024-01-18",65.424,65.8818,64.8518,64.8995,19307000],["2024-01-19",64.0888,66.6686,63.8218,66.206,34547700],["2024-01-22",64.1651,65.5556,63.5452,65.4526,27294200],["2024-01-23",69.3866,71.0509,69.1911,70.5931,53017700],["2024-01-24",71.7995,72.119,70.7838,71.7184,36503300],["2024-01-25",71.7089,72.0045,70.1544,70.4309,23268600],["2024-01-26",69.7157,71.2607,69.544,70.5835,19418200],["2024-01-29",71.213,71.3465,69.4582,70.1734,17537400],["2024-01-30",69.1053,69.6823,68.7477,68.9718,17089600],["2024-01-31",68.185,69.5631,68.185,68.8287,15743600],["2024-02-01",69.7681,70.0685,68.781,69.1053,14445800],["2024-02-02",68.7906,68.8859,67.7606,68.5235,18824200],["2024-02-05",68.8287,71.6708,68.5331,71.1748,27721000],["2024-02-06",73.478,74.7131,72.2239,74.6082,39069100],["2024-02-07",71.1033,72.6435,69.7634,70.2307,53766300],["2024-02-08",68.5569,69.811,67.3791,67.5031,33070600],["2024-02-09",67.5222,68.7477,66.7592,68.6857,18998400],["2024-02-12",68.9622,70.698,68.9622,69.7538,18151100],["2024-02-13",68.6285,69.6489,68.1135,68.2851,13560600],["2024-02-14",68.9622,70.0113,68.8859,69.9922,12817500],["2024-02-15",69.8301,70.7075,69.7014,70.4023,12078100],["2024-02-16",71.3942,71.8806,70.4786,70.4882,16393300],["2024-02-20",70.059,70.2593,68.8383,69.7538,14353300],["2024-02-21",71.0318,72.8533,70.6408,72.0808,23475500],["2024-02-22",71.6231,72.8438,71.5277,72.5959,14836600],["2024-02-23",72.9392,73.3731,71.6708,72.4433,12301700],["2024-02-26",72.119,73.025,71.852,72.9678,13973100],["2024-02-27",73.9406,74.4365,73.6735,74.0836,14490200],["2024-02-28",72.5005,72.6531,71.0032,71.1367,16905300],["2024-02-29",71.2225,71.5658,70.3833,70.6026,12549200],["2024-03-01",71.0318,71.6135,70.9269,71.1653,11980100],["2024-03-04",70.3165,70.3165,68.3805,68.6666,19550100],["2024-03-05",67.9513,69.3437,67.751,68.7334,15804500],["2024-03-06",70.7647,71.2607,70.2021,70.2974,19785300],["2024-03-07",69.2388,69.3895,68.4377,69.1816,12374700],["2024-03-08",69.4391,70.3451,69.3914,70.1448,16430400],["2024-03-11",71.1748,72.5386,71.0985,71.3942,13510400],["2024-03-12",72.3574,72.9392,71.7327,72.5386,13314700],["2024-03-13",72.4242,73.8643,72.4242,72.8533,15319800],["2024-03-14",71.7518,71.8996,69.8396,70.0018,18923500],["2024-03-15",70.1687,70.698,69.9922,70.0209,10233700],["2024-03-18",70.0209,70.5931,69.935,70.1162,8542500],["2024-03-19",69.6966,70.3213,69.4772,70.0209,8164200],["2024-03-20",70.1448,70.8887,69.9064,70.7457,11123200],["2024-03-21",70.8601,71.2797,70.3546,70.4119,11860700],["2024-03-22",69.1244,69.2579,68.7047,68.7906,12771500],["2024-03-25",68.6094,69.1339,68.0562,68.1516,12422100],["2024-03-26",68.514,68.5426,67.7987,68.1707,10881900],["2024-03-27",67.608,68.3709,67.3152,68.2756,13281300],["2024-03-28",68.7429,69.2293,68.719,69.0099,14073400],["2024-04-01",69.8492,70.1754,69.4391,69.9732,14311700],["2024-04-02",69.2102,69.7538,69.153,69.5058,17290400],["2024-04-03",69.0671,69.4963,68.7715,69.0862,11777900],["2024-04-04",69.6012,69.8396,68.5712,68.6189,11087100],["2024-04-05",68.3614,68.6904,68.1039,68.3423,12260300],["2024-04-08",68.6284,69.0385,68.247,68.39,10560000],["2024-04-09",69.0195,69.8492,68.9622,69.6107,14060400],["2024-04-10",70.9984,71.6898,70.326,71.1367,20572200],["2024-04-11",71.7327,71.9378,70.9269,71.3846,14986800],["2024-04-12",69.5631,69.6012,67.9895,67.9895,18231400],["2024-04-15",68.4091,68.7143,66.9213,67.3505,15903900],["2024-04-16",66.7783,67.052,66.0821,66.3872,17478900],["2024-04-17",66.4826,66.7687,65.5432,65.6338,12760600],["2024-04-18",65.8913,66.4015,65.6147,65.691,9491000],["2024-04-19",65.2523,65.9485,65.1951,65.8722,13084100],["2024-04-22",66.4683,67.6175,65.9199,67.4077,15015600],["2024-04-23",67.7892,69.4296,67.7033,69.153,15268200],["2024-04-24",70.326,71.2416,70.0972,71.1748,16375200],["2024-04-25",70.388,71.7184,70.388,71.6326,11921900],["2024-04-26",72.6578,73.3683,71.5849,72.0522,14216100],["2024-04-29",72.1476,72.9869,71.7375,72.8724,13076400],["2024-04-30",72.3765,72.758,71.0318,71.3846,12856000],["2024-05-01",71.5182,72.7198,71.4037,72.0141,10549100],["2024-05-02",73.9978,77.6457,73.5877,76.6109,36663900],["2024-05-03",77.5074,77.6028,76.0101,77.5646,19355800],["2024-05-06",77.97,78.4134,76.7731,77.7745,11826100],["2024-05-07",76.2295,76.2295,75.1661,75.6954,14589100],["2024-05-08",74.3125,75.333,74.2076,74.8275,11327100],["2024-05-09",75.8194,76.2199,75.0659,75.7812,9627300],["2024-05-10",76.3725,76.7921,76.0769,76.3344,10819600],["2024-05-13",78.8808,81.0647,78.7758,80.6833,32010700],["2024-05-14",75.9624,76.7826,74.1218,75.8289,44687700],["2024-05-15",76.6682,77.3739,76.0864,77.2404,17803300],["2024-05-16",78.1655,83.4395,77.866,82.686,47259500],["2024-05-17",83.5444,86.2719,82.81,84.4408,35152900],["2024-05-20",83.4204,85.1084,82.9244,84.1929,16737200],["2024-05-21",82.5143,83.1343,81.3699,82.1424,16512400],["2024-05-22",80.6928,81.1887,78.8521,78.8521,19717800],["2024-05-23",77.66,79.1001,76.3439,77.0592,23930300],["2024-05-24",76.7731,78.7377,76.0387,77.4979,41456400],["2024-05-28",77.0592,77.9366,76.3344,76.8494,15211800],["2024-05-29",75.1136,75.6858,74.6082,75.3997,18448500],["2024-05-30",75.2138,76.487,75.0564,75.9433,13875900],["2024-05-31",74.3507,74.8657,73.5972,74.7131,20023900],["2024-06-03",75.3425,75.6477,73.6449,74.2934,14244400],["2024-06-04",74.5605,75.2061,74.1742,74.818,10784400],["2024-06-05",75.3234,76.2342,75.209,76.1341,13716200],["2024-06-06",75.7431,76.3487,75.1136,76.3058,11205300],["2024-06-07",75.2948,75.6477,74.5176,74.7798,12190300],["2024-06-10",74.9324,76.0483,74.6177,75.6286,9475200],["2024-06-11",75.3425,75.4188,74.0741,74.2934,11108400],["2024-06-12",75.1041,75.1422,74.0455,74.427,12069600],["2024-06-13",74.5439,75.0214,73.5597,73.7449,14026700],["2024-06-14",72.3124,72.3904,71.3867,71.4744,18282700],["2024-06-17",72.1322,73.1602,71.9422,72.6438,13466300],["2024-06-18",72.1906,73.1797,71.9617,72.5561,10305300],["2024-06-20",72.6632,73.3249,72.1371,72.4489,9709400],["2024-06-21",71.9032,72.7412,71.7863,71.7863,10183400],["2024-06-24",72.2248,73.9933,72.2248,72.8776,20134400],["2024-06-25",72.595,72.8484,71.7278,71.9032,16914100],["2024-06-26",72.0347,72.4489,71.7863,72.2735,7010100],["2024-06-27",71.5816,71.6693,70.5,70.5195,11865100],["2024-06-28",70.5195,70.6998,69.9641,70.159,10335000],["2024-07-01",70.6559,71.1529,70.1784,70.3344,9034200],["2024-07-02",70.4708,71.8905,70.1297,71.796,13419100],["2024-07-03",72.2832,73.8667,72.2832,73.6377,11768500],["2024-07-05",72.7607,72.8045,71.7278,72.6145,14928700],["2024-07-08",71.7278,71.8252,71.0847,71.6206,10919400],["2024-07-09",72.1176,74.1151,72.0786,73.7643,14458100],["2024-07-10",73.3551,74.6949,73.3259,74.0664,12235200],["2024-07-11",75.6742,76.8143,75.4423,76.5122,18896900],["2024-07-12",78.2467,78.9386,77.3941,77.6133,14857200],["2024-07-15",76.0932,76.5902,75.4696,76.0153,12614900],["2024-07-16",75.3137,76.5707,75.0116,76.3758,12304500],["2024-07-17",75.8691,75.9568,74.5341,75.0701,10815500],["2024-07-18",75.3819,76.3174,74.4123,74.5829,11108600],["2024-07-19",73.7254,74.1005,73.2576,73.3453,7557300],["2024-07-22",74.8655,75.2163,74.31,74.6803,9166800],["2024-07-23",73.74,74.3685,73.511,74.1541,7997100],["2024-07-24",74.2028,75.0896,73.7838,73.8618,7924700],["2024-07-25",73.4428,74.2662,73.2089,73.472,8172600],["2024-07-26",73.3356,74.807,72.6438,74.5731,10884500],["2024-07-29",76.4538,77.3697,76.2053,76.6097,17364100],["2024-07-30",76.2199,76.7753,75.7132,76.0055,8431900],["2024-07-31",77.3015,77.969,76.3368,76.8338,12178600],["2024-08-01",76.7558,77.3308,75.8496,75.9861,8559600],["2024-08-02",74.8265,75.4891,73.8277,75.4696,10808700],["2024-08-05",72.137,75.2796,71.9811,75.0116,16143300],["2024-08-06",74.5536,76.8338,74.5536,75.9081,12128900],["2024-08-07",76.902,76.9215,75.4793,75.8399,9693900],["2024-08-08",76.8338,78.2565,76.7364,78.2565,14004300],["2024-08-09",77.9252,78.1688,77.17,77.9446,7755900],["2024-08-12",78.5293,79.416,78.1785,78.8411,12127700],["2024-08-13",78.8947,79.3186,78.617,79.0263,9365700],["2024-08-14",78.4903,78.9093,76.0737,77.4379,18058100],["2024-08-15",75.9081,79.7863,75.7522,77.5062,31619400],["2024-08-16",79.952,82.008,79.8838,81.0531,25249200],["2024-08-19",81.8326,82.7291,81.3552,81.7644,14751000],["2024-08-20",80.3515,80.4879,78.7096,78.9678,17880100],["2024-08-21",79.7571,81.6572,79.6207,81.3941,14690000],["2024-08-22",81.3649,81.6475,79.7376,80.8387,9729000],["2024-08-23",82.7291,83.5963,82.2029,83.2261,17318000],["2024-08-26",79.7961,80.2005,78.3149,79.6694,29321700],["2024-08-27",80.1663,80.5366,79.1919,79.3673,9026100],["2024-08-28",79.0506,79.2017,77.1797,77.5841,14024400],["2024-08-29",79.1627,79.3819,78.4026,78.9483,14154200],["2024-08-30",82.5537,82.5829,80.4684,81.209,20027300],["2024-09-03",79.6889,80.8972,79.6109,80.1664,11638200],["2024-09-04",80.751,81.2675,80.1956,80.3612,11114100],["2024-09-05",80.0056,80.8874,79.9033,80.3223,8461000],["2024-09-06",80.0202,80.5074,79.0945,79.1042,11712700],["2024-09-09",78.8606,79.5378,78.2662,79.3576,10434400],["2024-09-10",81.6572,82.1444,80.6,81.6572,15327800],["2024-09-11",81.438,82.6706,81.3649,82.6414,11551700],["2024-09-12",82.8558,83.4892,82.6901,83.304,10775000],["2024-09-13",82.2321,82.7194,81.6767,82.5245,8985500],["2024-09-16",81.8862,82.2224,81.131,81.4623,11298200],["2024-09-17",82.6512,83.5769,82.466,82.5342,10113900],["2024-09-18",82.6804,82.8265,81.8911,82.2614,7858800],["2024-09-19",85.3844,86.3004,84.7267,86.2273,18618400],["2024-09-20",86.9386,87.231,85.7986,86.0324,12277000],["2024-09-23",87.1822,88.8193,87.0361,87.7864,19744100],["2024-09-24",93.6135,95.0069,91.9862,94.7048,47423200],["2024-09-25",91.9667,93.7207,91.6549,93.0191,18816600],["2024-09-26",100.0642,103.2603,99.158,102.3834,67261600],["2024-09-27",103.2603,106.6319,103.0265,104.5856,50075200],["2024-09-30",108.8633,109.3505,103.3919,103.4065,58561500],["2024-10-01",103.6988,109.906,103.4357,109.8572,44505000],["2024-10-02",112.3615,113.5893,109.3505,112.303,53732800],["2024-10-03",108.0643,111.1727,107.8012,109.9547,29267000],["2024-10-04",112.7074,112.7708,110.8414,111.6015,25644200],["2024-10-07",114.4468,114.8073,110.4711,114.515,38404000],["2024-10-08",107.2847,107.9279,105.2774,106.8755,37414400],["2024-10-09",103.0947,106.5831,102.9193,105.1312,28793000],["2024-10-10",106.1934,108.0058,104.7317,106.4857,19736600],["2024-10-11",105.2872,108.2105,104.4784,107.3237,18042600],["2024-10-14",105.5405,107.2653,104.186,105.0533,21351600],["2024-10-15",101.331,101.7402,99.0411,99.2359,28942600],["2024-10-16",99.8839,101.1946,99.1775,99.5575,16432600],["2024-10-17",98.661,98.8559,97.0045,97.5112,15808200],["2024-10-18",100.7219,100.7219,99.0606,99.8109,20824600],["2024-10-21",97.9059,99.0508,97.5551,98.3297,10328600],["2024-10-22",97.4527,99.2847,97.2481,97.8912,20650100],["2024-10-23",97.6038,97.6574,95.2359,95.4941,13638200],["2024-10-24",94.3151,94.9192,93.0775,93.8961,13602900],["2024-10-25",95.7865,96.3711,94.5684,94.929,16977100],["2024-10-28",96.4978,98.4662,96.2542,97.3748,16044400],["2024-10-29",98.8559,98.8559,96.985,97.2773,13685400],["2024-10-30",95.7036,97.2481,95.0849,96.1762,10179900],["2024-10-31",95.2992,95.5916,94.281,95.4746,8379300],["2024-11-01",95.7085,95.7865,94.929,95.0849,8501000],["2024-11-04",96.2932,97.3261,95.8449,95.8839,8681900],["2024-11-05",97.4138,98.5051,96.4247,96.6732,10804200],["2024-11-06",93.3504,94.8315,92.337,94.2566,18162900],["2024-11-07",96.7219,98.5149,96.644,97.5794,16340400],["2024-11-08",93.6525,93.9156,91.2943,91.7816,24879800],["2024-11-11",93.7012,94.3248,92.6147,92.9801,12556700],["2024-11-12",90.3102,90.9436,88.7024,89.4332,21641900],["2024-11-13",90.1835,90.4953,88.946,89.6476,12874500],["2024-11-14",88.5659,89.2139,87.7084,88.2639,16946800],["2024-11-15",87.8936,88.3808,84.9995,86.3247,31018300],["2024-11-18",86.6268,87.2115,85.6037,87.0653,13482000],["2024-11-19",84.9313,85.6914,84.5981,84.8826,19289000],["2024-11-20",84.8144,85.3016,84.2882,84.5513,15174500],["2024-11-21",84.7559,84.8144,83.2602,83.3917,15869200],["2024-11-22",81.4623,81.5403,80.522,81.0044,24999200],["2024-11-25",82.0957,83.6792,81.6085,83.3917,15120100],["2024-11-26",83.6207,83.8789,82.6901,83.0019,10241500],["2024-11-27",84.7462,85.3016,84.259,84.3759,13607600],["2024-11-29",84.2102,85.2529,83.7717,85.1359,7553500],["2024-12-02",84.7169,84.7754,83.0896,83.7523,16537200],["2024-12-03",83.8058,84.4246,83.1968,83.4892,13660700],["2024-12-04",83.7523,83.7912,82.1152,82.7583,13613700],["2024-12-05",82.6268,82.924,81.779,81.9983,12979600],["2024-12-06",83.8107,84.4733,83.7035,83.7328,11751500],["2024-12-09",89.6573,91.7134,89.4819,89.9594,32767300],["2024-12-10",87.4892,88.2444,87.2066,87.533,13859200],["2024-12-11",86.6219,86.885,85.7498,86.7048,9866000],["2024-12-12",86.7584,87.6987,86.2273,86.9484,9951200],["2024-12-13",85.935,86.1299,85.0093,85.5744,11608600],["2024-12-16",83.762,84.6965,83.6743,83.8594,13216600],["2024-12-17",83.3138,85.3601,83.2163,84.9216,13288700],["2024-12-18",84.182,84.9898,82.6589,82.8265,11319500],["2024-12-19",82.8265,83.2066,82.086,82.1542,13795100],["2024-12-20",80.1079,80.8777,79.6109,80.1761,21270500],["2024-12-23",80.7315,83.1286,80.6536,82.963,20055100],["2024-12-24",83.5086,83.6938,82.8265,83.3332,5235400],["2024-12-26",83.5281,85.0385,83.3722,83.8789,12008600],["2024-12-27",82.7194,83.0896,82.1347,82.885,8629400],["2024-12-30",82.0178,82.7778,81.3941,81.9788,10731000],["2024-12-31",82.2614,83.1676,82.2614,82.6219,7415000],["2025-01-02",82.2321,83.2455,82.047,82.7778,10635700],["2025-01-03",82.924,83.3625,82.5927,83.3527,7689500],["2025-01-06",84.3369,85.1262,82.9045,83.3332,18077100],["2025-01-07",82.1493,82.9337,81.6377,82.3198,11144100],["2025-01-08",80.9654,81.6475,80.6048,81.55,9661800],["2025-01-10",80.1469,80.1469,78.3442,78.4708,15393900],["2025-01-13",78.1006,79.0068,78.0129,78.4806,10726600],["2025-01-14",80.2833,80.5366,79.4063,79.5914,8773700],["2025-01-15",80.5171,80.6731,80.0494,80.332,11655700],["2025-01-16",79.9227,80.4782,79.7279,80.3223,7566500],["2025-01-17",81.0726,83.4015,80.9069,82.9435,21132400],["2025-01-21",84.6487,84.678,82.7486,83.1968,17099500],["2025-01-22",82.8265,84.3272,82.2614,84.1908,10354800],["2025-01-23",83.6061,83.9959,82.7876,83.8984,9225600],["2025-01-24",84.4928,86.9094,84.2687,86.8607,18791000],["2025-01-27",88.2736,89.0921,86.9386,87.6889,25999800],["2025-01-28",88.6147,93.9643,87.6013,93.5745,31296300],["2025-01-29",96.8486,98.6903,93.9838,94.2469,75053000],["2025-01-30",94.812,101.0143,94.6561,100.1129,45929000],["2025-01-31",99.3919,99.8791,95.4941,96.3127,36416400],["2025-02-03",94.0374,99.2652,93.6135,96.0885,29282900],["2025-02-04",98.0179,100.9607,97.1312,99.7329,29877500],["2025-02-05",97.6038,99.2165,96.4978,96.7414,17017900],["2025-02-06",98.661,99.1385,97.3114,97.8133,12774600],["2025-02-07",101.7889,104.761,100.3663,100.8632,39538200],["2025-02-10",104.5758,108.7951,103.9717,108.4735,42429400],["2025-02-11",111.046,112.5856,108.1617,109.8962,55001300],["2025-02-12",112.8585,116.7464,112.0253,115.3043,44024700],["2025-02-13",112.381,116.5126,111.8256,116.4834,34429300],["2025-02-14",123.3531,123.5577,117.4139,121.5406,52729800],["2025-02-18",124.4737,125.721,122.3981,123.6552,42152800],["2025-02-19",122.7782,124.4347,121.755,122.5735,35155200],["2025-02-20",134.2862,140.8149,128.0498,132.4932,118849000],["2025-02-21",137.9793,141.5847,137.4921,140.0743,73892100],["2025-02-24",132.3276,132.3276,125.1558,125.7404,74118300],["2025-02-25",129.3946,131.0316,127.4067,130.5834,38881100],["2025-02-26",136.4202,138.3203,134.7539,135.5237,40543000],["2025-02-27",135.1291,136.5225,132.3958,133.0584,23859400],["2025-02-28",127.6016,130.5249,126.8123,129.1217,24862600],["2025-03-03",130.5834,131.2703,126.2471,127.4652,22528000],["2025-03-04",126.2861,128.7222,122.8756,126.5297,25366500],["2025-03-05",130.9341,138.2034,129.9305,137.4238,37284600],["2025-03-06",138.5639,141.0585,134.559,136.3715,35482100],["2025-03-07",139.2655,141.6431,135.8161,137.0243,31904400],["2025-03-10",132.5176,134.4226,127.6503,129.1509,33484200],["2025-03-11",134.6272,137.7191,132.5614,135.4653,29094800],["2025-03-12",134.866,135.397,131.8209,133.6333,23880900],["2025-03-13",131.3239,136.693,130.9049,134.8124,20516300],["2025-03-14",137.7357,138.1937,135.8842,137.4921,17381900],["2025-03-17",136.5761,144.6346,136.4494,143.7966,33897000],["2025-03-18",142.6371,143.1145,138.8563,139.0901,20950100],["2025-03-19",141.3606,141.4872,138.2424,139.5384,16333800],["2025-03-20",133.6674,135.436,132.883,133.4092,23646800],["2025-03-21",130.5639,132.9805,129.8915,131.6845,13970300],["2025-03-24",132.844,132.9415,130.2131,131.0413,14019000],["2025-03-25",129.5407,132.7612,128.9658,129.3556,17943400],["2025-03-26",130.1156,131.2167,127.777,128.8586,15933500],["2025-03-27",130.0377,134.2618,129.4822,132.1619,16688300],["2025-03-28",130.0864,130.7782,128.0401,129.0437,13271500],["2025-03-31",126.7051,129.4725,124.727,128.8489,12183800],["2025-04-01",129.3556,130.6711,128.1668,129.3069,11627500],["2025-04-02",128.5858,129.4335,125.8476,126.4713,21240900],["2025-04-03",122.4323,127.3288,122.291,126.023,30607600],["2025-04-04",114.5637,115.8305,108.4541,113.5601,57154500],["2025-04-07",103.8937,111.2019,100.0155,103.2701,61386600],["2025-04-08",105.4918,106.2129,95.2505,96.8291,52100200],["2025-04-09",98.0277,104.303,93.2822,102.1008,74981900],["2025-04-10",104.1276,105.6769,98.778,101.5161,53133400],["2025-04-11",102.1008,105.2813,99.577,104.9753,40522800],["2025-04-14",109.0095,113.0339,108.8438,111.0558,32926100],["2025-04-15",110.8706,111.085,108.6197,109.409,16172300],["2025-04-16",105.409,106.1836,103.2408,104.0204,18031600],["2025-04-17",108.0009,108.6636,105.6477,106.0862,17885000],["2025-04-21",105.9498,107.4114,104.5271,107.3335,12145700],["2025-04-22",111.4358,114.4273,110.1203,112.9169,27662400],["2025-04-23",116.5321,120.6442,115.7136,115.9279,25762800],["2025-04-24",114.9194,116.2885,114.5735,116.2397,13696000],["2025-04-25",115.5479,117.4091,115.2458,117.2044,9306400],["2025-04-28",116.4444,117.5845,114.2909,115.3433,10748000],["2025-04-29",114.7196,116.8147,114.6807,115.8402,8295500],["2025-04-30",116.0449,116.8731,115.1679,116.3762,10144800],["2025-05-01",117.1167,118.3445,116.308,117.448,8690200],["2025-05-02",122.783,123.3823,121.0729,122.5443,18092500],["2025-05-05",121.8037,123.8793,121.5212,123.3336,9868800],["2025-05-06",125.1704,126.4128,124.2252,124.3957,17919700],["2025-05-07",121.7161,121.7696,119.7672,120.079,15979200],["2025-05-08",122.1448,123.5723,120.995,122.5735,10846800],["2025-05-09",123.7429,124.5029,121.9889,122.1253,11172200],["2025-05-12",130.4469,130.6418,128.9171,129.1607,22631700],["2025-05-13",127.6503,129.6294,126.8708,128.2837,16123600],["2025-05-14",130.6467,131.0706,129.2581,130.6223,18278300],["2025-05-15",123.012,123.09,119.5138,120.7319,35442800],["2025-05-16",122.5638,122.8756,120.157,120.3031,20090000],["2025-05-19",117.107,119.9133,116.9316,119.8159,11197000],["2025-05-20",121.1119,122.0181,120.9755,121.9597,11790000],["2025-05-21",122.2422,122.8366,119.6308,120.4298,8521400],["2025-05-22",118.3835,119.0461,117.8281,118.3737,7820900],["2025-05-23",116.5223,117.9469,116.2339,117.6429,7163400],["2025-05-27",116.8098,116.9365,115.85,116.4639,8544500],["2025-05-28",114.4468,114.9048,113.5308,113.7549,11707700],["2025-05-29",115.9913,116.2885,113.716,114.1837,12356300],["2025-05-30",112.0692,112.1277,108.7464,110.9291,17213200],["2025-06-02",111.962,112.4492,110.7527,111.8158,13147200],["2025-06-03",112.4297,112.8487,111.4894,112.0302,14008900],["2025-06-04",113.828,116.9316,113.677,116.3957,18115500],["2025-06-05",117.8573,118.442,116.0936,116.8926,15332200],["2025-06-06",115.9572,116.7075,115.1971,116.3274,9753200],["2025-06-09",117.9937,119.0315,117.0485,118.3737,10410600],["2025-06-10",117.5309,119.0364,116.8147,118.7635,8892800],["2025-06-11",119.4943,120.3031,116.9803,117.2532,10443100],["2025-06-12",116.4505,116.4803,114.8948,115.5587,10204500],["2025-06-13",112.6356,113.7355,111.2473,111.8428,13355100],["2025-06-16",113.9336,115.8362,113.8246,114.9047,10242900],["2025-06-17",114.8849,115.5488,113.9832,113.9832,10205700],["2025-06-18",112.6058,113.2598,111.9915,112.4572,14002300],["2025-06-20",113.0716,113.3857,111.5971,111.9816,12737300],["2025-06-23",111.0947,112.0608,110.2475,112.0608,12536500],["2025-06-24",113.572,116.2523,112.586,115.9452,17125100],["2025-06-25",116.1334,116.3812,113.131,113.5076,12835500],["2025-06-26",113.0616,113.1607,112.3482,112.8932,8388000],["2025-06-27",113.3292,114.4489,112.2887,113.0418,12355500],["2025-06-30",111.4366,112.4572,110.3862,112.3779,10457300],["2025-07-01",111.9221,113.7454,111.714,112.9328,9243200],["2025-07-02",110.5547,110.8024,109.3656,109.7025,13843800],["2025-07-03",107.3491,108.0873,106.9676,107.7108,11847200],["2025-07-07",106.4523,107.2153,104.9759,105.3029,17446200],["2025-07-08",107.7752,108.1369,106.928,107.0072,11319900],["2025-07-09",104.5201,104.5647,102.7662,102.8851,24609300],["2025-07-10",104.1832,105.7884,103.4638,105.6695,13554500],["2025-07-11",105.9371,106.4424,105.3326,105.7488,10774600],["2025-07-14",106.6654,107.8099,106.2145,107.2352,13231300],["2025-07-15",113.6116,116.1483,112.1738,115.9055,34785400],["2025-07-16",114.4489,114.9741,113.0022,114.6768,14439000],["2025-07-17",113.9931,117.1243,113.8147,116.2325,14573600],["2025-07-18",120.2754,121.0483,118.68,119.1359,26787700],["2025-07-21",118.4224,121.1969,117.1739,119.1755,17937600],["2025-07-22",119.344,120.7312,117.9171,119.6115,11551500],["2025-07-23",121.6775,122.7378,120.2952,121.4645,12874200],["2025-07-24",120.7411,122.8616,119.3539,120.0475,11378400],["2025-07-25",119.0962,119.3836,118.254,118.9377,7060600],["2025-07-28",120.9195,122.3266,120.424,121.0384,11207400],["2025-07-29",121.3753,121.7518,117.9666,118.2738,13599700],["2025-07-30",117.9616,118.5017,115.7767,116.3118,12794100],["2025-07-31",116.7478,120.2358,116.4505,119.5322,13650400],["2025-08-01",116.9856,117.2928,115.0534,116.0046,12424300],["2025-08-04",117.273,118.4026,115.7965,116.4307,7272100],["2025-08-05",117.0252,117.5702,115.8064,115.9749,5885600],["2025-08-06",117.7981,120.1862,116.6982,119.7601,12079600],["2025-08-07",120.2358,121.1672,118.5116,119.8592,9480600],["2025-08-08",118.2341,119.6016,117.5752,119.2647,9763600],["2025-08-11",119.334,120.1961,117.0451,117.5603,12072000],["2025-08-12",117.7288,121.6726,117.0252,121.3059,11939800],["2025-08-13",125.5371,126.7658,123.9417,125.7055,19362500],["2025-08-14",122.604,122.8022,120.2358,121.1672,15045600],["2025-08-15",119.879,121.077,119.5818,120.1565,11141800],["2025-08-18",120.8105,122.0293,119.7998,120.2952,8550400],["2025-08-19",120.4736,121.4645,118.898,118.898,8106100],["2025-08-20",118.8287,119.7106,117.5901,118.4026,7095800],["2025-08-21",116.8072,118.1846,116.4406,117.0153,8231200],["2025-08-22",119.3786,122.277,119.1854,121.8212,13855300],["2025-08-25",124.0408,125.5767,122.3761,123.2184,12888400],["2025-08-26",124.1548,124.8534,122.5941,123.0598,8706100],["2025-08-27",120.097,121.4001,119.6908,121.1177,13833100],["2025-08-28",118.4422,120.1466,116.5298,118.4819,14501100],["2025-08-29",127.7072,135.4064,127.3405,133.7715,82165100],["2025-09-02",133.2463,137.5666,131.8491,137.2891,41625400],["2025-09-03",135.456,136.5162,134.3462,135.2083,16470500],["2025-09-04",131.9482,133.0283,128.8764,129.7286,24730900],["2025-09-05",133.8012,134.3759,131.4924,134.3462,19202500],["2025-09-08",138.607,139.9348,137.5061,139.915,20095300],["2025-09-09",144.0768,146.6531,143.3336,145.7613,32792300],["2025-09-10",144.0966,144.5921,141.9266,142.6202,21079900],["2025-09-11",146.772,155.4216,146.5144,154.0254,50089200],["2025-09-12",152.6679,154.0453,150.6762,153.6489,20903300],["2025-09-15",157.6422,158.2467,155.3037,156.6018,23567200],["2025-09-16",156.9189,161.5166,156.1559,160.7338,26017700],["2025-09-17",164.4893,165.7973,161.7743,164.6578,29344300],["2025-09-18",161.0212,163.2903,159.8321,161.0014,19529600],["2025-09-19",163.1913,164.7371,161.1302,161.3284,18183200],["2025-09-22",162.2697,165.9113,161.5464,162.7553,18667700],["2025-09-23",163.5083,166.3027,161.3185,161.5959,18278600],["2025-09-24",174.3785,178.5205,173.4074,174.8343,52642300],["2025-09-25",171.822,174.1704,168.884,173.8732,20712200],["2025-09-26",170.6032,171.1878,168.1557,170.3456,15971100],["2025-09-29",176.4594,179.6937,175.9739,178.2628,21576300],["2025-09-30",180.0068,180.4924,175.4883,177.1035,18681500],["2025-10-01",178.3421,181.4139,177.2422,181.1166,14966900],["2025-10-02",186.8638,190.9166,186.5864,187.6169,23687800],["2025-10-03",188.9844,189.3312,185.432,186.3188,13990900],["2025-10-06",184.8028,187.8845,184.6145,185.5162,10973500],["2025-10-07",185.6995,186.9431,178.7979,179.6798,16942200],["2025-10-08",179.1447,180.4329,175.6865,179.4717,15883700],["2025-10-09",176.8954,177.153,170.732,172.0994,21211600],["2025-10-10",168.4827,171.3563,155.819,157.5629,50296800],["2025-10-13",166.2531,167.2539,163.5282,165.292,25703100],["2025-10-14",158.5935,164.9848,158.5439,161.3779,18583200],["2025-10-15",166.5405,166.5702,163.1021,164.4002,15337400],["2025-10-16",165.0046,166.7684,162.9634,163.5876,10979700],["2025-10-17",160.2879,167.5611,159.6835,165.5298,17765700],["2025-10-20",165.7676,173.3777,164.2812,171.8914,20120500],["2025-10-21",168.9682,169.3844,164.9055,165.1532,15662500],["2025-10-22",165.4802,168.1259,162.0914,164.3506,15016500],["2025-10-23",167.4323,171.6634,166.7852,170.3356,12792100],["2025-10-24",172.8129,174.8343,171.7843,173.1102,11841000],["2025-10-27",178.1043,178.3619,176.0036,177.8169,12580800],["2025-10-28",175.8649,177.7476,173.6453,175.1118,11906900],["2025-10-29",178.6542,180.8392,176.4693,178.3322,12068900],["2025-10-30",172.7336,174.7749,172.1985,172.3472,10756300],["2025-10-31",168.9781,169.8897,166.59,168.879,13181400],["2025-11-03",166.7783,167.4026,164.0732,166.164,9702300],["2025-11-04",161.1203,164.9848,160.7239,162.8048,9693100],["2025-11-05",162.9039,165.3613,162.1112,163.3201,8631400],["2025-11-06",167.462,168.9979,164.0137,166.0847,12438900],["2025-11-07",161.477,164.8659,159.7489,164.8262,11581200],["2025-11-10",166.0946,166.4711,162.1508,164.3803,9348700],["2025-11-11",163.0922,164.0732,158.7025,159.3367,11354400],["2025-11-12",159.515,159.7231,154.7785,156.473,13920800],["2025-11-13",162.5075,162.5075,157.0576,158.3854,17213000],["2025-11-14",155.5118,161.1401,150.3987,152.4004,33991000],["2025-11-17",156.5423,159.5596,155.4721,156.2748,16911400],["2025-11-18",155.8784,159.8123,155.274,158.2665,12438900],["2025-11-19",157.8751,159.5051,156.6028,157.444,7949900],["2025-11-20",157.553,159.9213,151.6076,151.8851,13466900],["2025-11-21",150.5969,154.4614,147.2873,151.5383,16240800],["2025-11-24",158.5439,160.0303,157.2558,159.2673,21796600],["2025-11-25",163.6966,164.856,154.729,155.5811,27097500],["2025-11-26",157.6472,159.9907,148.6349,156.1658,21453100],["2025-11-28",154.7389,157.2459,154.2632,155.8685,7185500],["2025-12-01",159.0394,163.3498,157.9593,162.7652,15321200],["2025-12-02",159.733,160.2582,157.6719,159.6637,9878500],["2025-12-03",155.9676,157.013,155.1055,156.6414,6968000],["2025-12-04",156.8297,157.3549,154.9866,156.0072,6666300],["2025-12-05",157.7017,158.0386,156.2451,156.8792,6277100],["2025-12-08",156.1361,157.2954,154.9896,156.691,7342000],["2025-12-09",153.0345,155.1749,152.8958,154.5407,6458100],["2025-12-10",158.1872,159.2772,156.0667,157.3747,10928600],["2025-12-11",153.7381,155.6208,151.9644,155.4721,8171200],["2025-12-12",156.3293,157.5035,152.4004,154.2632,6708400],["2025-12-15",151.786,151.8108,148.2188,148.7241,11233100],["2025-12-16",147.5945,148.6052,146.1676,147.9314,9051900],["2025-12-17",149.2295,150.0123,145.4145,145.7514,8271000],["2025-12-18",147.2972,147.8422,145.7772,145.9793,6597400],["2025-12-19",147.6539,150.0916,147.5251,148.4268,9004200],["2025-12-22",149.0363,150.4384,147.7629,149.5862,6779100],["2025-12-23",149.2047,149.9231,147.9116,149.8537,5373300],["2025-12-24",149.1304,149.4177,148.5537,148.6944,3274200],["2025-12-26",148.9223,151.5878,148.6944,150.8546,6037200],["2025-12-29",146.3757,147.3963,145.8703,147.1387,8900000],["2025-12-30",147.4855,147.7431,146.0091,146.019,6832300],["2025-12-31",145.3551,146.0289,144.3146,145.2461,6116000],["2026-01-02",151.2311,155.2244,150.4195,154.3227,15778300],["2026-01-05",154.3574,155.1253,150.7852,154.838,14744000],["2026-01-06",153.8074,154.4218,149.4871,149.5267,12998100],["2026-01-07",147.0297,147.0297,145.2758,145.4145,12613200],["2026-01-08",144.7655,153.8768,143.948,153.0643,20981700],["2026-01-09",149.9528,150.1907,147.1684,149.5862,11437900],["2026-01-12",156.037,166.164,156.037,164.7965,35379000],["2026-01-13",163.9939,169.1267,163.4093,165.4901,18850400],["2026-01-14",170.0087,171.2275,168.2993,168.3538,17475100],["2026-01-15",168.1012,171.7229,165.8171,169.3745,12607000],["2026-01-16",168.2349,168.3043,162.0071,163.8948,18598300],["2026-01-20",160.3573,164.6627,160.2086,160.9122,9885000],["2026-01-21",166.05,168.3192,164.1524,167.135,11713700],["2026-01-22",174.8244,179.4519,173.1795,175.5676,32031100],["2026-01-23",173.8385,174.0119,170.3753,171.6535,13064100],["2026-01-26",168.2448,171.4157,167.1449,169.8105,10166100],["2026-01-27",172.4661,174.8541,170.6537,171.1482,8931300],["2026-01-28",174.6461,176.2513,172.9744,174.0614,9001500],["2026-01-29",176.717,179.1051,170.0384,172.6643,12062500],["2026-01-30",171.1284,172.4165,167.9278,168.0169,10846100],["2026-02-02",166.4513,168.0169,165.8171,166.8576,6551800],["2026-02-03",162.3886,163.8453,159.1484,162.1607,10066600],["2026-02-04",160.8527,161.368,155.3532,157.6918,11851400],["2026-02-05",159.6736,160.0006,155.2839,156.3243,10936700],["2026-02-06",158.9998,161.3779,158.0485,161.0311,10972100],["2026-02-09",160.4167,163.5282,159.4258,161.5166,7260500],["2026-02-10",162.2499,166.7238,160.823,164.9947,10990000],["2026-02-11",162.5967,163.6966,159.9114,162.8246,8756900],["2026-02-12",161.6355,161.8833,155.5316,157.2855,11457800],["2026-02-13",151.464,156.6711,151.464,154.3128,16045600],["2026-02-17",154.9519,156.691,152.0635,154.0155,6803600],["2026-02-18",155.4523,156.0667,154.1543,154.3524,4506600],["2026-02-19",153.8124,154.0849,151.7563,152.8661,6582500],["2026-02-20",149.4772,154.075,149.061,153.0444,8758700],["2026-02-23",154.0849,154.9073,151.1816,151.3896,6751000],["2026-02-24",150.7158,152.331,149.5267,151.7166,6655200],["2026-02-25",151.4095,152.1526,149.5872,150.8942,5813400],["2026-02-26",147.0049,147.7035,144.275,146.7027,10256400],["2026-02-27",144.1363,145.0677,142.0256,142.7985,9780300],["2026-03-02",137.9233,141.6986,137.7895,141.2626,9428300],["2026-03-03",135.1389,135.8325,132.186,134.3561,18476800],["2026-03-04",133.7566,133.8874,131.5122,132.0572,14293900],["2026-03-05",128.5197,130.4371,127.4297,129.1638,18612900],["2026-03-06",128.1233,131.2248,127.6279,129.5998,10957000],["2026-03-09",129.0548,131.7005,127.3801,131.4329,10072400],["2026-03-10",134.475,137.953,133.3354,135.6046,15264300],["2026-03-11",134.3363,135.4956,133.5931,135.0497,6685100],["2026-03-12",134.148,134.7624,132.2356,132.9787,7591800],["2026-03-13",134.8317,135.9514,133.4742,133.9795,6438400],["2026-03-16",137.5369,137.5369,135.2578,135.4659,9972300],["2026-03-17",136.6203,136.9621,134.7326,135.3272,10005700],["2026-03-18",137.1851,137.8936,133.1472,133.2066,17158600],["2026-03-19",121.9005,125.765,120.0574,123.7634,33440500],["2026-03-20",124.5709,125.329,120.9789,121.296,15479300],["2026-03-23",122.1185,126.1118,121.9797,124.9128,15583900],["2026-03-24",123.2283,124.6056,122.7923,124.3381,8516200],["2026-03-25",128.3017,129.461,127.1721,128.6881,12843000],["2026-03-26",125.5668,125.8938,123.4562,124.2687,9240000],["2026-03-27",122.8418,123.3076,121.1177,121.5735,8105000],["2026-03-30",122.1581,122.6536,120.4439,120.8699,7226700],["2026-03-31",120.8798,124.6354,120.2754,124.3183,9486100],["2026-04-01",124.3381,125.2398,121.9996,122.604,10297400],["2026-04-02",119.1755,121.73,119.0467,120.9393,8830200],["2026-04-06",120.9393,122.5247,120.5925,121.1969,3987600],["2026-04-07",120.0475,120.8699,116.8568,118.6305,10879200],["2026-04-08",126.9442,128.163,123.7237,124.1795,17638100],["2026-04-09",123.3868,126.6172,122.8319,126.5181,10014600],["2026-04-10",127.9598,128.5791,125.8938,126.1712,9356300],["2026-04-13",124.8434,126.9243,124.4075,126.8451,5550200],["2026-04-14",127.3009,131.6708,127.3009,130.1547,11718500],["2026-04-15",131.4924,132.3842,130.1745,132.0671,8749500],["2026-04-16",136.546,139.6178,134.4998,137.3288,17122200],["2026-04-17",139.8655,142.4715,138.607,139.7267,12886500],["2026-04-20",139.1867,139.6475,137.6092,138.8944,7823300],["2026-04-21",137.9828,137.9828,133.2364,134.148,11388200],["2026-04-22",135.6641,136.0803,134.148,135.1785,9258300],["2026-04-23",132.5626,132.6815,128.4355,130.5015,10749900],["2026-04-24",132.4635,134.9605,131.7897,134.584,9046800],["2026-04-27",131.7897,132.191,130.8879,131.314,6462100],["2026-04-28",128.3215,129.7286,127.7765,129.6592,6088100],["2026-04-29",130.7492,130.8285,128.7773,129.243,6386000],["2026-04-30",128.9656,131.4329,128.1729,130.6798,7416600],["2026-05-01",130.556,131.9383,130.1646,130.3033,6199300],["2026-05-04",132.7607,134.8763,132.0473,132.0572,8317200],["2026-05-05",133.3999,133.494,130.9672,131.0564,6919300],["2026-05-06",136.0555,140.9059,135.4956,140.1528,16958900],["2026-05-07",142.4567,142.64,139.1619,139.7168,10698800],["2026-05-08",140.7573,142.4914,138.1017,138.7854,10062000],["2026-05-11",136.4072,137.5864,134.9803,136.0505,9859200],["2026-05-12",135.2479,135.7235,132.6022,133.5535,16129000],["2026-05-13",130.8582,145.5334,129.144,144.4831,40214600],["2026-05-14",139.697,142.6697,137.3486,139.8358,19422000],["2026-05-15",134.6434,134.6434,130.7492,131.3834,17985100],["2026-05-18",132.7261,133.6525,131.3636,132.0473,10379400],["2026-05-19",134.1133,135.5352,133.5634,134.4056,11084200],["2026-05-20",134.6236,134.6534,131.5221,133.2463,7035400],["2026-05-21",128.371,130.556,126.9243,130.2736,12621500],["2026-05-22",125.7699,129.5601,125.7699,128.817,11868400],["2026-05-26",128.9161,129.0548,127.9004,128.2918,5599000],["2026-05-27",125.1704,127.826,125.1011,126.5973,8272800],["2026-05-28",123.585,125.4182,122.4157,125.0119,11541300],["2026-05-29",123.258,123.9021,122.3067,123.0896,12504300],["2026-06-01",123.0697,125.2002,122.8616,124.2588,9297800],["2026-06-02",131.0465,132.8697,129.3322,129.6295,15355100],["2026-06-03",127.5882,127.717,125.6758,126.0523,8646200],["2026-06-04",125.4677,127.0036,124.7939,124.8038,6928100],["2026-06-05",123.8724,124.0904,119.3638,119.9583,12891400],["2026-06-08",120.6519,121.2465,118.5215,118.9773,9493300],["2026-06-09",120.1961,121.3059,117.2928,118.6107,11871000],["2026-06-10",114.9444,117.1045,114.3201,114.33,10880900],["2026-06-11",110.875,112.82,109.66,112.69,16403600],["2026-06-12",112.57,112.82,110.97,112.82,8157900],["2026-06-15",112.66,113.82,112.11,112.55,10426100],["2026-06-16",109.33,111.25,109.05,110.97,14128100],["2026-06-17",109.51,110.58,107.38,107.44,13280700],["2026-06-18",106.485,107.37,105.51,107.1,14603000],["2026-06-22",105.092,106.53,103.91,104.97,13220800],["2026-06-23",102.38,103.54,101.83,102.6,11335700],["2026-06-24",101.25,101.67,99.1,99.8,15334300],["2026-06-25",97.675,98.1,94.71,95.07,20248200],["2026-06-26",92.0,95.72,91.99,94.81,18307600],["2026-06-29",96.14,97.47,94.4,95.51,21078900],["2026-06-30",94.99,96.96,94.36,95.98,11816100],["2026-07-01",95.6,99.46,95.53,97.99,11888600],["2026-07-02",96.89,97.95,95.19,96.14,11744600],["2026-07-06",97.41,98.03,96.37,97.91,8948100],["2026-07-07",97.8,99.74,97.39,98.14,10204200],["2026-07-08",107.6,109.82,105.65,108.98,38869300],["2026-07-09",109.12,112.17,108.85,111.14,14110600],["2026-07-10",113.24,115.58,112.01,112.33,16162200],["2026-07-13",112.855,114.2,111.82,112.35,9559900],["2026-07-14",112.95,113.35,111.23,112.32,8272300],["2026-07-15",117.4,121.22,117.15,117.69,20233300],["2026-07-16",118.475,119.935,117.415,117.49,9653500],["2026-07-17",114.65,115.93,113.94,114.97,11282100],["2026-07-20",118.91,121.855,117.865,120.34,14750900],["2026-07-21",118.66,119.45,117.65,117.97,9338200],["2026-07-22",116.225,116.83,115.14,116.56,7085800],["2026-07-23",115.76,116.41,113.1,114.06,8500200],["2026-07-24",112.79,113.33,111.664,112.14,6943000],["2026-07-27",114.12,115.02,112.61,115.0,9232700],["2026-07-28",114.71,115.99,113.55,115.19,6426700],["2026-07-29",114.71,117.66,113.935,115.03,9066400],["2026-07-30",114.0,116.33,112.94,116.32,7921300],["2026-07-31",120.11,122.585,119.22,122.25,17030500],["2026-08-03",126.6,129.5,126.04,127.3,14603700],["2026-08-04",126.06,129.62,125.785,128.99,10755800],["2026-08-05",130.65,130.99,128.22,128.53,9553900],["2026-08-06",126.78,127.21,125.56,126.81,4900100],["2026-08-07",127.61,128.62,126.07,128.41,6061700],["2026-08-10",128.62,132.57,128.12,132.32,9449400],["2026-08-11",129.19,129.19,127.66,127.85,6783900],["2026-08-12",125.33,125.755,123.7,125.22,9231700],["2026-08-13",123.515,124.28,121.45,122.16,11583600],["2026-08-14",122.79,124.96,122.36,123.81,7513926]]}