{"t":"FANG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-10-12",13.6232,13.9748,13.3785,13.3785,6467100.0],["2012-10-15",13.4168,13.6308,13.3785,13.5697,633100.0],["2012-10-16",13.432,13.7226,13.1874,13.6002,180300.0],["2012-10-17",13.5314,13.8143,13.3785,13.5314,121000.0],["2012-10-18",13.455,13.6614,13.3938,13.5314,146100.0],["2012-10-19",13.5467,13.6079,13.3097,13.3097,298100.0],["2012-10-22",13.3785,13.3862,12.9428,13.0192,359800.0],["2012-10-23",12.8816,13.2256,12.8052,13.0957,166100.0],["2012-10-24",12.9351,13.3556,12.9351,13.2944,158200.0],["2012-10-25",13.7455,13.7455,12.4229,13.0192,206900.0],["2012-10-26",13.3862,13.3862,12.6905,13.1033,199500.0],["2012-10-31",12.614,13.0192,12.614,13.0192,36400.0],["2012-11-01",13.0727,13.3632,12.6217,13.1721,203000.0],["2012-11-02",12.9886,13.1721,12.6599,12.9963,72100.0],["2012-11-05",12.8358,12.9963,12.614,12.7746,33300.0],["2012-11-06",12.6293,13.3632,12.3006,13.0039,370600.0],["2012-11-07",12.8052,13.3021,12.8052,13.0422,155800.0],["2012-11-08",12.4535,13.2027,12.4535,12.8052,141600.0],["2012-11-09",12.4841,12.9504,12.4841,12.6523,209600.0],["2012-11-12",12.5835,12.6523,12.507,12.614,12800.0],["2012-11-13",12.6293,12.8128,12.2089,12.2624,47600.0],["2012-11-14",12.2089,12.5911,11.9642,12.27,123400.0],["2012-11-15",12.5223,13.1951,12.0101,12.7669,367000.0],["2012-11-16",12.9275,13.5238,12.4382,12.8587,104600.0],["2012-11-19",12.8816,13.1874,12.614,13.088,77200.0],["2012-11-20",13.1033,13.218,12.8663,13.0957,251400.0],["2012-11-21",13.088,13.3632,12.8816,13.1492,33100.0],["2012-11-23",13.1874,13.4168,13.0422,13.2409,94000.0],["2012-11-26",13.2256,13.3174,13.0422,13.1951,77400.0],["2012-11-27",13.0498,13.2486,12.9428,13.1721,55800.0],["2012-11-28",13.3403,13.3709,12.981,13.1874,94000.0],["2012-11-29",13.348,14.0283,13.1492,13.8831,164400.0],["2012-11-30",14.0972,14.1277,13.5849,13.7608,44200.0],["2012-12-03",13.7684,14.143,13.2944,13.8372,47600.0],["2012-12-04",13.9366,13.9366,13.3097,13.6308,30100.0],["2012-12-05",13.4397,13.8372,13.4397,13.7455,33000.0],["2012-12-06",13.5773,13.5926,13.2409,13.4703,41900.0],["2012-12-07",13.5161,13.6461,13.455,13.5697,42500.0],["2012-12-10",13.6767,13.6996,13.2715,13.4703,72300.0],["2012-12-11",13.3097,13.6385,13.1492,13.4091,72200.0],["2012-12-12",13.3556,13.5926,13.3556,13.4856,58000.0],["2012-12-13",13.3097,13.7455,13.218,13.669,135900.0],["2012-12-14",13.325,13.4932,13.1874,13.4321,44700.0],["2012-12-17",13.5009,14.143,13.3785,13.7455,107600.0],["2012-12-18",13.7073,14.7164,13.5314,14.3724,142600.0],["2012-12-19",14.3724,15.2057,13.8602,14.6629,192600.0],["2012-12-20",14.487,14.5406,14.0972,14.5406,200500.0],["2012-12-21",14.2348,14.6629,13.5161,14.51,1936500.0],["2012-12-24",14.5635,14.8693,13.7684,14.2501,159000.0],["2012-12-26",14.3341,14.5253,13.9672,14.2577,81300.0],["2012-12-27",14.1965,14.8999,14.0589,14.1736,162100.0],["2012-12-28",14.0742,14.4641,13.9978,14.3571,66400.0],["2012-12-31",14.3265,14.6935,14.1965,14.617,125600.0],["2013-01-02",14.8769,15.2286,14.2195,14.7087,189700.0],["2013-01-03",14.7087,14.8769,14.2577,14.6323,89100.0],["2013-01-04",14.7164,15.6644,14.5023,15.328,173300.0],["2013-01-07",15.2057,16.2377,15.0145,15.8784,210300.0],["2013-01-08",15.8172,16.1307,15.5803,15.7484,229400.0],["2013-01-09",15.8325,16.0313,15.5956,15.6491,171800.0],["2013-01-10",15.7026,16.8111,15.5497,16.5359,235200.0],["2013-01-11",16.5129,16.6505,15.7102,16.5664,166300.0],["2013-01-14",16.5741,17.178,16.5741,16.6658,130400.0],["2013-01-15",16.5665,17.5068,16.1842,16.6047,59300.0],["2013-01-16",16.1154,16.4518,15.3356,16.2683,239500.0],["2013-01-17",16.3371,16.6735,15.8708,16.146,129800.0],["2013-01-18",16.1842,16.6582,15.5267,15.7026,119400.0],["2013-01-22",15.7484,16.7346,15.7484,16.6582,160100.0],["2013-01-23",16.62,16.62,16.016,16.383,42700.0],["2013-01-24",16.2377,17.2698,16.1995,16.383,114500.0],["2013-01-25",16.4747,17.3615,16.4747,16.8187,71200.0],["2013-01-28",16.9716,17.0099,16.3142,16.5435,91000.0],["2013-01-29",16.5741,16.9411,16.5359,16.9181,113700.0],["2013-01-30",16.8493,17.4915,16.8493,17.3309,340500.0],["2013-01-31",17.2239,17.2239,16.4747,17.1398,260400.0],["2013-02-01",17.2468,17.545,17.0939,17.3539,93600.0],["2013-02-04",17.3156,17.3615,16.7041,17.2316,80100.0],["2013-02-05",17.2621,17.3156,16.941,17.3004,38700.0],["2013-02-06",17.1933,17.4533,16.9793,17.3004,136100.0],["2013-02-07",16.8646,17.3462,16.8187,17.1398,61300.0],["2013-02-08",17.1169,17.3921,16.8493,16.857,96400.0],["2013-02-11",16.9181,16.9181,16.2836,16.4824,59100.0],["2013-02-12",16.4518,16.6353,16.0925,16.49,154700.0],["2013-02-13",16.4747,16.8264,16.2301,16.4824,321700.0],["2013-02-14",16.4747,17.5297,16.4747,16.8187,379500.0],["2013-02-15",16.8722,17.3156,16.5894,17.0481,146500.0],["2013-02-19",17.0634,17.4456,16.9946,17.4456,102000.0],["2013-02-20",17.438,17.7973,16.2148,16.2683,96200.0],["2013-02-21",16.2759,16.2759,15.7102,15.8478,76900.0],["2013-02-22",17.0099,17.3004,15.4656,16.039,310600.0],["2013-02-25",16.0542,16.1154,14.961,15.091,167600.0],["2013-02-26",15.1674,15.6873,15.0604,15.328,119300.0],["2013-02-27",15.3586,16.4365,15.1751,16.0237,158500.0],["2013-02-28",16.039,17.8202,15.4427,17.3615,205000.0],["2013-03-01",17.201,17.438,16.7499,17.0787,46000.0],["2013-03-04",17.1016,17.4838,16.6888,17.1169,39000.0],["2013-03-05",17.1322,18.256,17.1169,18.1184,108700.0],["2013-03-06",18.2177,18.3706,17.8737,18.0037,13800.0],["2013-03-07",17.9655,19.0281,17.2239,18.7376,129700.0],["2013-03-08",18.9364,19.0816,18.2636,19.0357,127200.0],["2013-03-11",19.051,19.1046,18.4089,18.7223,218100.0],["2013-03-12",18.7452,19.1045,18.5771,19.0587,107300.0],["2013-03-13",19.0128,20.1748,18.8599,19.6856,308800.0],["2013-03-14",19.7697,19.7697,18.5159,19.0052,153000.0],["2013-03-15",19.051,19.0816,17.9655,18.4624,186000.0],["2013-03-18",18.2483,18.7682,18.0648,18.3401,38800.0],["2013-03-19",18.5235,19.2192,18.019,18.1642,87200.0],["2013-03-20",18.3783,18.5771,18.0801,18.3477,81000.0],["2013-03-21",18.2865,18.707,18.2636,18.5847,133000.0],["2013-03-22",18.6459,18.8217,18.5312,18.7682,48100.0],["2013-03-25",18.8752,19.3645,18.8217,19.2651,197000.0],["2013-03-26",19.288,19.7773,19.1734,19.6091,191400.0],["2013-03-27",19.4486,20.0831,19.4486,19.9608,83600.0],["2013-03-28",20.0602,20.8017,19.9073,20.5189,157500.0],["2013-04-01",20.5877,21.3827,20.5877,20.947,216600.0],["2013-04-02",21.0005,21.3216,20.45,20.6718,493300.0],["2013-04-03",20.6794,20.6794,18.7147,19.051,526600.0],["2013-04-04",19.0128,19.3186,18.2177,19.1504,135100.0],["2013-04-05",18.8752,19.3951,18.7835,19.2498,56400.0],["2013-04-08",19.2422,20.1443,19.1275,19.9149,144200.0],["2013-04-09",20.106,20.9393,19.9837,20.4577,285300.0],["2013-04-10",20.45,20.8246,19.8155,19.9378,230100.0],["2013-04-11",19.9837,20.4118,19.1886,20.2589,165600.0],["2013-04-12",20.2589,20.6794,20.0525,20.3583,275800.0],["2013-04-15",20.1519,20.1519,19.1198,19.7238,378800.0],["2013-04-16",19.9302,20.4653,19.7697,20.4424,166300.0],["2013-04-17",20.2666,20.2895,19.4256,19.7238,160000.0],["2013-04-18",19.8079,20.3889,19.4639,20.2666,74100.0],["2013-04-19",20.45,20.5036,19.9455,20.0449,126900.0],["2013-04-22",20.1443,20.9011,20.0372,20.6259,149300.0],["2013-04-23",20.6794,21.1687,20.6106,21.0158,107100.0],["2013-04-24",20.9699,21.1152,20.6718,20.7176,77900.0],["2013-04-25",21.0311,21.161,20.7711,20.8705,68500.0],["2013-04-26",20.8629,20.924,20.1442,20.5494,147000.0],["2013-04-29",20.6259,20.6259,19.7085,19.9073,343500.0],["2013-04-30",20.2283,20.4424,19.9761,20.0754,171600.0],["2013-05-01",19.9531,20.6488,19.8385,20.2131,347100.0],["2013-05-02",20.2283,20.8323,20.2283,20.7176,168400.0],["2013-05-03",20.9775,21.1457,20.7635,21.0081,86000.0],["2013-05-06",21.0846,22.4759,21.0846,21.9867,393000.0],["2013-05-07",21.9484,22.0249,21.3139,21.8185,264200.0],["2013-05-08",21.6962,22.7435,21.0311,22.5753,200900.0],["2013-05-09",22.6059,22.6824,21.765,21.9255,189700.0],["2013-05-10",21.9026,21.9408,21.3369,21.8491,89400.0],["2013-05-13",21.7573,22.1701,21.6732,21.9102,51700.0],["2013-05-14",21.872,22.1013,21.8108,22.0708,73700.0],["2013-05-15",21.6274,22.7588,20.7864,22.5371,599000.0],["2013-05-16",23.8291,24.1578,22.7282,22.8888,3939200.0],["2013-05-17",23.3322,24.777,23.0875,24.0278,914000.0],["2013-05-20",24.1731,24.6547,23.8826,24.4865,545100.0],["2013-05-21",24.7694,24.7694,23.875,24.2419,295800.0],["2013-05-22",24.6547,26.6348,24.3642,24.8764,876400.0],["2013-05-23",24.4483,26.2219,24.0966,25.4345,609700.0],["2013-05-24",25.5262,26.5048,25.0523,26.2372,792300.0],["2013-05-28",26.5812,27.4528,26.2296,26.7189,383300.0],["2013-05-29",26.6118,26.9941,26.2296,26.7265,230000.0],["2013-05-30",26.5889,27.254,26.2984,26.7189,355500.0],["2013-05-31",26.4742,26.9329,25.7403,25.8167,596800.0],["2013-06-03",25.7327,26.566,25.1364,26.4513,338800.0],["2013-06-04",26.4666,27.0858,25.6868,26.0537,175200.0],["2013-06-05",26.199,26.5124,25.855,25.9467,165100.0],["2013-06-06",25.9008,27.4222,25.6944,26.436,110100.0],["2013-06-07",26.6424,27.2463,26.1073,27.1011,135000.0],["2013-06-10",26.4207,27.1852,25.6103,26.5583,234400.0],["2013-06-11",26.4207,26.9405,26.1302,26.3442,123300.0],["2013-06-12",26.5659,26.7876,26.1378,26.3213,65700.0],["2013-06-13",26.4054,26.9864,25.5492,26.7341,282100.0],["2013-06-14",26.7265,27.2387,26.4513,26.673,145900.0],["2013-06-17",26.9405,26.9711,25.832,26.3366,186800.0],["2013-06-18",25.8779,27.1164,25.381,26.7647,611200.0],["2013-06-19",26.9406,27.124,26.1073,26.4589,3342600.0],["2013-06-20",26.2296,26.2296,24.8229,24.9529,642000.0],["2013-06-21",25.0752,25.618,24.1578,25.3428,1297800.0],["2013-06-24",25.1593,25.1593,23.5156,24.4789,797600.0],["2013-06-25",24.9147,25.4957,24.0737,25.1669,406000.0],["2013-06-26",25.4116,25.7862,25.2205,25.725,325100.0],["2013-06-27",25.7709,25.8168,25.1975,25.274,290800.0],["2013-06-28",25.3428,25.7479,24.9299,25.4727,902100.0],["2013-07-01",25.6027,26.4895,25.5492,26.199,245100.0],["2013-07-02",26.0767,26.5124,25.618,26.4207,119600.0],["2013-07-03",26.3978,27.705,26.1455,26.91,192200.0],["2013-07-05",27.3228,27.6897,26.5659,27.4375,224700.0],["2013-07-08",27.5751,28.8976,27.2463,27.598,498600.0],["2013-07-09",27.8656,28.2325,27.361,27.9038,280100.0],["2013-07-10",27.9344,28.4772,27.3839,28.4084,284000.0],["2013-07-11",29.1499,29.1499,28.5383,28.7447,320000.0],["2013-07-12",28.5842,28.7983,27.6974,28.4772,117800.0],["2013-07-15",28.4389,28.9206,27.6974,28.4925,243200.0],["2013-07-16",28.4237,28.9817,27.9955,28.8288,213300.0],["2013-07-17",28.4313,29.7156,28.4313,28.7906,207500.0],["2013-07-18",28.7065,30.159,28.6377,29.1117,294500.0],["2013-07-19",29.1652,30.4266,28.5689,30.0902,348100.0],["2013-07-22",29.8991,30.2814,29.471,30.1743,150900.0],["2013-07-23",30.5031,30.5795,29.5627,29.6545,182500.0],["2013-07-24",29.7539,29.8227,28.3396,28.5995,252800.0],["2013-07-25",28.4848,29.234,28.3625,28.8594,222700.0],["2013-07-26",28.6683,29.9221,28.4007,28.6454,244100.0],["2013-07-29",28.6683,28.9129,28.2478,28.7983,82200.0],["2013-07-30",28.8747,28.9664,28.1179,28.9206,137400.0],["2013-07-31",29.02,30.0444,28.5154,29.1881,149800.0],["2013-08-01",30.0291,33.1788,30.0291,32.5748,973200.0],["2013-08-02",32.4449,33.2705,31.8027,32.6054,509800.0],["2013-08-05",32.5442,33.7216,32.4219,32.9494,419500.0],["2013-08-06",32.8577,32.9418,31.2828,32.2614,308400.0],["2013-08-07",33.4616,33.5151,31.5886,32.292,421900.0],["2013-08-08",32.3225,33.2934,31.9556,32.1773,324700.0],["2013-08-09",32.1849,32.636,32.055,32.292,219000.0],["2013-08-12",32.1238,32.4907,31.344,32.1697,250300.0],["2013-08-13",32.1467,33.2399,31.8791,32.1773,366000.0],["2013-08-14",32.032,32.1314,30.8318,30.9235,974100.0],["2013-08-15",30.7706,31.1147,30.1973,30.419,2670400.0],["2013-08-16",30.4878,31.3211,30.1973,30.9617,547800.0],["2013-08-19",30.9617,31.0382,30.0749,30.0826,194700.0],["2013-08-20",30.0214,30.3655,29.3946,30.0291,254900.0],["2013-08-21",29.9679,30.8165,29.127,29.9832,228600.0],["2013-08-22",30.0596,30.5183,29.708,30.0826,233800.0],["2013-08-23",30.2049,30.9235,29.6545,30.6712,689700.0],["2013-08-26",30.8318,31.5351,30.2355,30.5795,352200.0],["2013-08-27",30.2508,31.2752,29.945,30.4954,276200.0],["2013-08-28",30.6865,31.9174,30.656,31.7262,389600.0],["2013-08-29",31.5581,31.6957,30.6865,30.9159,476200.0],["2013-08-30",30.9618,31.3516,30.1361,30.763,397100.0],["2013-09-03",31.1988,31.9632,31.1988,31.8486,338000.0],["2013-09-04",32.6513,33.928,32.1544,33.1405,1078600.0],["2013-09-05",33.3546,33.8668,33.0794,33.347,268500.0],["2013-09-06",33.5916,33.6298,32.8118,33.1941,403800.0],["2013-09-09",33.3317,34.0121,33.2629,33.8821,284600.0],["2013-09-10",34.0273,34.4019,33.431,33.928,270300.0],["2013-09-11",33.928,35.0135,33.7521,34.8071,322800.0],["2013-09-12",34.9218,35.8545,34.6313,35.6481,451900.0],["2013-09-13",35.7933,36.0991,35.0747,35.1664,591000.0],["2013-09-16",35.5257,35.5563,33.928,34.2643,492400.0],["2013-09-17",34.2873,34.746,33.691,34.0885,583900.0],["2013-09-18",34.4402,34.6925,33.4387,34.1497,441400.0],["2013-09-19",34.1726,34.4708,33.1482,33.6528,264600.0],["2013-09-20",33.6145,34.0273,32.0167,32.7048,1209100.0],["2013-09-23",32.4984,33.4463,32.3531,33.2934,562300.0],["2013-09-24",33.8286,34.1267,33.2552,33.3546,449400.0],["2013-09-25",33.5152,33.7292,33.1406,33.454,245900.0],["2013-09-26",32.7277,33.6833,32.7277,33.6222,331100.0],["2013-09-27",33.3011,33.454,32.7659,32.9876,283100.0],["2013-09-30",32.4678,33.0106,32.1391,32.5978,307800.0],["2013-10-01",32.5748,33.4769,32.5748,33.1941,332100.0],["2013-10-02",32.9494,33.5304,32.2461,33.0412,491400.0],["2013-10-03",33.0641,33.6986,32.2996,33.5075,359300.0],["2013-10-04",33.4999,36.2061,33.3928,35.1741,646600.0],["2013-10-07",34.746,35.7092,34.5166,34.9829,353800.0],["2013-10-08",34.9677,35.1435,33.217,34.0656,830300.0],["2013-10-09",34.1497,34.3484,32.8883,33.1635,427500.0],["2013-10-10",33.5916,34.3408,33.2323,33.3928,350100.0],["2013-10-11",33.1941,34.639,33.0488,34.1726,475300.0],["2013-10-14",34.0197,35.6634,33.5763,35.564,474000.0],["2013-10-15",35.5258,36.9401,34.7613,35.8163,619400.0],["2013-10-16",36.0685,38.5913,36.0685,37.8574,795200.0],["2013-10-17",37.8039,38.5149,37.1159,38.362,460600.0],["2013-10-18",38.7137,40.0515,38.4155,39.891,800100.0],["2013-10-21",39.5928,41.4123,39.0271,40.3267,863800.0],["2013-10-22",40.8007,41.2517,38.3543,38.469,643500.0],["2013-10-23",38.2626,38.2703,35.3805,37.5364,1767500.0],["2013-10-24",37.7963,41.3359,37.5516,41.2823,1302500.0],["2013-10-25",41.8404,42.9336,40.5255,40.7625,772000.0],["2013-10-28",41.0759,41.9016,40.3344,40.9154,505500.0],["2013-10-29",41.4352,41.8863,40.472,41.3358,488200.0],["2013-10-30",41.2823,41.7945,40.709,41.0606,733800.0],["2013-10-31",40.9001,40.9001,37.8498,39.4858,1503800.0],["2013-11-01",39.31,39.7151,36.8407,38.7137,910200.0],["2013-11-04",38.9277,40.8848,38.1326,40.6402,1067700.0],["2013-11-05",44.7455,44.8831,40.9765,42.1539,1729800.0],["2013-11-06",42.0545,42.7272,39.998,40.8695,1018100.0],["2013-11-07",42.1003,42.8113,38.6066,41.2823,4113200.0],["2013-11-08",41.2135,41.6417,40.5714,40.8772,1044500.0],["2013-11-11",41.053,41.1983,40.5867,40.7396,572500.0],["2013-11-12",40.5561,40.8389,39.5699,40.1356,451700.0],["2013-11-13",40.1662,41.053,39.8222,40.6325,1443600.0],["2013-11-14",40.3879,41.1065,39.1036,40.6096,492000.0],["2013-11-15",40.709,40.9918,40.2426,40.923,245200.0],["2013-11-18",41.0224,41.0989,37.758,38.3849,883500.0],["2013-11-19",38.5149,38.7595,37.0776,37.3223,908500.0],["2013-11-20",37.6969,38.5378,37.0165,37.2764,509600.0],["2013-11-21",37.4446,39.9598,37.4446,39.5546,686500.0],["2013-11-22",39.3941,40.2503,38.9048,39.3941,478300.0],["2013-11-25",39.4017,39.6081,37.3987,38.8971,599700.0],["2013-11-26",38.9889,40.1509,38.8054,39.4552,572700.0],["2013-11-27",39.3329,39.8145,37.7045,38.2703,639400.0],["2013-11-29",37.9415,38.6525,37.1847,38.0256,356800.0],["2013-12-02",38.1632,39.073,37.4981,38.5073,527000.0],["2013-12-03",38.5684,39.8833,37.7657,38.4002,928700.0],["2013-12-04",38.2244,39.2412,37.8804,38.5684,561400.0],["2013-12-05",38.4461,39.1571,37.2764,37.6128,663500.0],["2013-12-06",38.6296,38.8436,35.0441,35.3041,1472900.0],["2013-12-09",35.3881,35.7857,33.798,34.4555,1388500.0],["2013-12-10",34.5625,36.3055,34.5166,35.1664,753000.0],["2013-12-11",35.1129,35.327,34.402,34.486,743000.0],["2013-12-12",34.723,35.4493,34.2338,34.3714,386700.0],["2013-12-13",34.5013,34.7383,33.2323,34.1955,672000.0],["2013-12-16",34.5243,35.3117,34.142,34.7766,499700.0],["2013-12-17",34.5701,35.6481,33.8439,35.2582,587700.0],["2013-12-18",35.1817,36.6342,34.6924,35.4264,751100.0],["2013-12-19",35.8315,38.1479,35.0288,38.0715,1047800.0],["2013-12-20",38.2167,39.2029,37.8345,38.8283,1472400.0],["2013-12-23",38.6219,39.9751,38.3085,39.8298,877300.0],["2013-12-24",39.7687,40.0515,39.5011,39.7687,300200.0],["2013-12-26",39.8757,40.6478,39.4476,40.3114,488200.0],["2013-12-27",40.365,41.1524,39.7839,40.7778,377300.0],["2013-12-30",40.6707,41.1294,39.5393,39.6998,598400.0],["2013-12-31",39.6387,41.0912,39.417,40.4261,611000.0],["2014-01-02",40.235,40.9613,37.8804,39.1112,714300.0],["2014-01-03",39.1647,39.9827,36.7031,37.5975,1258300.0],["2014-01-06",37.4599,37.651,35.9615,37.1312,1434000.0],["2014-01-07",37.307,38.255,36.6342,36.9936,727600.0],["2014-01-08",36.9936,37.2535,35.8621,36.3973,534800.0],["2014-01-09",36.4355,36.7489,34.2873,34.7995,1103300.0],["2014-01-10",34.7307,36.0838,34.5931,35.908,1066600.0],["2014-01-13",35.1894,36.038,33.6757,33.9662,817400.0],["2014-01-14",34.0579,36.0227,33.6528,35.9386,908300.0],["2014-01-15",36.1373,37.2764,36.0915,36.7107,925800.0],["2014-01-16",36.7107,37.3682,36.1221,37.1618,503600.0],["2014-01-17",37.3834,37.7963,36.4125,37.0853,747300.0],["2014-01-21",37.1618,37.9033,36.4584,37.5211,717600.0],["2014-01-22",37.6128,39.4705,37.4599,39.1571,773300.0],["2014-01-23",39.073,39.2717,37.8574,38.5608,978600.0],["2014-01-24",38.1403,38.5302,36.7031,37.3605,836800.0],["2014-01-27",37.2688,38.0715,36.1297,36.3438,596900.0],["2014-01-28",36.489,38.5684,36.489,38.0715,591900.0],["2014-01-29",37.5287,38.4996,36.9248,37.1465,764900.0],["2014-01-30",37.5669,39.4094,37.5669,39.2717,1053200.0],["2014-01-31",38.7366,40.7625,38.3008,39.7381,827100.0],["2014-02-03",39.7381,40.1815,37.8727,38.2856,1003600.0],["2014-02-04",38.469,40.2273,38.469,39.4781,429500.0],["2014-02-05",39.4017,40.5561,38.5302,40.4873,723300.0],["2014-02-06",40.5943,42.3603,40.5943,41.1065,1109300.0],["2014-02-07",43.7287,45.1048,42.0545,43.3618,1298000.0],["2014-02-10",43.7516,44.8372,42.8113,43.9733,914600.0],["2014-02-11",43.9198,45.273,42.8648,45.036,717100.0],["2014-02-12",45.0818,45.7469,44.1874,44.3174,795400.0],["2014-02-13",43.9733,45.3494,43.3159,45.0207,842900.0],["2014-02-14",45.0818,45.7393,44.3403,45.6017,876300.0],["2014-02-18",45.617,47.2989,44.6767,46.649,1333600.0],["2014-02-19",47.0083,47.8111,46.1751,46.6643,764900.0],["2014-02-20",46.5573,48.0786,46.0451,47.9104,1073300.0],["2014-02-21",48.9119,49.2483,48.1092,48.9196,3257700.0],["2014-02-24",49.1871,51.9852,49.1642,49.5388,1941000.0],["2014-02-25",50.1351,50.1351,48.0328,48.7284,1470100.0],["2014-02-26",48.8508,49.7835,47.3294,49.34,884300.0],["2014-02-27",49.2636,49.9593,48.6367,48.8431,742900.0],["2014-02-28",49.0342,49.47,48.6826,49.1795,1029700.0],["2014-03-03",48.8431,49.9822,48.5526,49.2407,709400.0],["2014-03-04",49.7146,50.5632,49.5159,50.0587,667900.0],["2014-03-05",50.0892,50.4027,48.2162,48.9578,685800.0],["2014-03-06",48.889,49.4624,47.5664,47.9793,854300.0],["2014-03-07",48.3386,49.0266,47.7958,48.8355,591100.0],["2014-03-10",48.7973,48.8966,46.6414,48.1857,852400.0],["2014-03-11",48.1016,49.2636,46.1827,47.4059,1085100.0],["2014-03-12",47.1077,48.5603,46.4503,48.285,811200.0],["2014-03-13",49.1948,49.2789,47.8799,48.4379,800100.0],["2014-03-14",48.4915,49.1795,48.178,48.6061,508700.0],["2014-03-17",49.0266,49.6611,48.5067,48.8737,580400.0],["2014-03-18",48.9425,50.2651,48.8966,50.2116,595400.0],["2014-03-19",50.1504,50.4333,48.9807,49.233,683100.0],["2014-03-20",49.1336,50.5556,48.1933,49.837,841100.0],["2014-03-21",49.8905,50.5403,48.9501,49.0954,851300.0],["2014-03-24",49.34,49.6153,47.5435,49.0343,686400.0],["2014-03-25",49.1336,49.6535,48.178,49.1489,496700.0],["2014-03-26",49.6229,50.5174,48.8966,49.6076,746600.0],["2014-03-27",49.8522,52.6732,49.5923,52.0157,910700.0],["2014-03-28",52.2451,53.4377,51.6488,53.2848,1465600.0],["2014-03-31",53.7894,54.271,51.2207,51.4577,1576600.0],["2014-04-01",51.45,52.4821,49.6917,50.7696,1014200.0],["2014-04-02",50.8231,53.0554,50.5556,52.7267,921400.0],["2014-04-03",52.6579,53.2695,51.2283,51.9164,903100.0],["2014-04-04",52.2986,53.2695,50.7391,51.4118,657400.0],["2014-04-07",50.9913,51.0601,48.9655,49.8217,1101200.0],["2014-04-08",49.8217,51.2666,49.233,50.9149,873500.0],["2014-04-09",51.5035,52.6503,50.9302,52.031,722000.0],["2014-04-10",51.9852,52.2451,49.2559,50.1733,823300.0],["2014-04-11",49.921,54.0646,49.3095,51.6794,2507100.0],["2014-04-14",52.3216,54.271,51.9852,53.6059,1028000.0],["2014-04-15",52.6961,53.8735,51.0831,52.8108,1323400.0],["2014-04-16",53.6365,54.7067,52.9331,53.8887,876500.0],["2014-04-17",54.0493,56.6791,53.9346,56.0675,910900.0],["2014-04-21",56.5874,57.069,54.9361,56.9696,982400.0],["2014-04-22",57.6653,58.6515,56.5415,56.7709,952200.0],["2014-04-23",56.8549,57.4742,56.0905,56.488,641000.0],["2014-04-24",56.7632,58.017,55.9605,57.6577,848300.0],["2014-04-25",57.5506,57.5506,54.378,54.615,1041800.0],["2014-04-28",54.6609,55.4712,52.9943,54.2481,647800.0],["2014-04-29",54.6762,55.8153,54.3398,55.2113,836800.0],["2014-04-30",55.0508,55.326,53.667,54.9973,780200.0],["2014-05-01",55.0737,56.2204,53.7511,54.485,686200.0],["2014-05-02",55.0049,56.7938,54.5921,56.3962,886500.0],["2014-05-05",55.8611,57.3672,55.4636,56.2892,629800.0],["2014-05-06",56.1058,56.5645,55.5553,55.9987,890900.0],["2014-05-07",56.358,58.4833,54.7373,57.887,1760300.0],["2014-05-08",55.4942,57.3366,54.1104,54.8596,2311400.0],["2014-05-09",53.7282,55.8688,53.5982,54.4621,904500.0],["2014-05-12",54.7985,57.1531,54.2863,55.5935,1706500.0],["2014-05-13",55.9834,56.9008,55.2342,56.3657,955600.0],["2014-05-14",56.3963,56.9238,54.8597,55.0584,813000.0],["2014-05-15",55.0813,55.0813,51.7711,53.0784,1684700.0],["2014-05-16",53.2313,54.0722,51.71,54.0264,736400.0],["2014-05-19",53.8047,54.8902,53.667,54.3933,559700.0],["2014-05-20",54.4545,54.7832,53.1166,53.6365,548900.0],["2014-05-21",54.1104,55.9605,54.1104,55.5859,935100.0],["2014-05-22",55.6547,56.725,55.2342,55.8305,604200.0],["2014-05-23",55.6853,56.8167,55.5095,55.6394,664200.0],["2014-05-27",55.6929,55.9223,53.7894,54.6379,885600.0],["2014-05-28",54.6226,54.9896,53.7129,54.5768,685000.0],["2014-05-29",54.7068,58.0476,54.1716,57.3519,1460700.0],["2014-05-30",57.7494,58.0628,56.8014,57.7035,1019800.0],["2014-06-02",58.8579,59.9893,57.6041,58.1852,1245900.0],["2014-06-03",58.1622,60.0046,57.78,59.8594,943300.0],["2014-06-04",59.9052,60.9755,58.8732,60.0429,845800.0],["2014-06-05",60.1193,61.0596,59.2707,60.578,821100.0],["2014-06-06",61.1132,62.3134,60.685,61.9923,953500.0],["2014-06-09",62.2522,62.8791,61.2049,62.688,748500.0],["2014-06-10",63.4525,63.957,62.2064,62.9403,601900.0],["2014-06-11",62.4281,64.5763,62.0152,64.0946,915800.0],["2014-06-12",64.2246,65.6695,63.8347,64.7445,1154600.0],["2014-06-13",65.2337,67.5731,64.5992,67.2367,1617500.0],["2014-06-16",67.4202,69.0332,66.648,68.7274,1385500.0],["2014-06-17",68.8039,70.5164,67.9477,69.0027,1159800.0],["2014-06-18",69.943,71.3497,67.9477,69.0638,2891900.0],["2014-06-19",69.3314,69.3314,67.5043,68.0776,1072300.0],["2014-06-20",68.3987,69.3314,67.5043,68.6434,1729600.0],["2014-06-23",69.0944,69.9583,68.1312,69.8818,1253800.0],["2014-06-24",68.9492,69.2167,66.6251,67.0379,2265700.0],["2014-06-25",67.2749,69.8436,67.122,69.232,1917100.0],["2014-06-26",69.1479,69.576,67.0456,68.2611,939200.0],["2014-06-27",68.07,68.7045,67.6572,67.8024,3201400.0],["2014-06-30",67.8101,68.6816,67.6189,67.8865,1145900.0],["2014-07-01",68.8039,69.1709,67.4202,68.6281,1030300.0],["2014-07-02",68.4217,69.125,66.9768,67.4967,796200.0],["2014-07-03",67.8559,68.1617,66.8239,67.8942,596800.0],["2014-07-07",67.8865,68.5975,66.2811,66.7474,918500.0],["2014-07-08",66.2964,66.5945,64.3393,65.723,1497400.0],["2014-07-09",66.3958,66.7933,65.3408,66.7321,685700.0],["2014-07-10",64.9738,66.1664,63.3149,65.5319,1005000.0],["2014-07-11",65.5166,66.1282,63.7124,64.3775,890900.0],["2014-07-14",64.8209,67.2214,64.6833,66.197,836200.0],["2014-07-15",65.83,66.3575,63.2308,63.7277,1110200.0],["2014-07-16",64.1635,65.7383,63.8577,65.3561,856600.0],["2014-07-17",65.6083,67.4278,64.217,64.7598,843000.0],["2014-07-18",64.6528,66.7704,64.6528,66.2505,1229200.0],["2014-07-21",65.7612,68.7045,65.7459,67.2673,1341500.0],["2014-07-22",66.6633,67.0379,66.067,66.1741,4448200.0],["2014-07-23",66.5104,67.1908,65.9371,67.1602,1308200.0],["2014-07-24",67.3667,68.1006,66.4034,67.2826,2064100.0],["2014-07-25",66.4798,66.8009,65.1573,65.5166,975200.0],["2014-07-28",65.6695,65.8224,63.9035,64.8285,569600.0],["2014-07-29",64.668,66.2658,64.1558,65.4325,782600.0],["2014-07-30",65.746,66.6557,64.431,64.7903,660400.0],["2014-07-31",64.2246,64.2934,61.9388,62.8638,1571500.0],["2014-08-01",62.9403,62.9556,59.6148,61.1743,2387900.0],["2014-08-04",61.5489,62.8638,60.8838,62.3898,974400.0],["2014-08-05",62.6957,63.2537,59.76,60.341,1512400.0],["2014-08-06",60.9067,62.1223,59.6453,60.0276,1155600.0],["2014-08-07",60.234,60.9679,57.2372,58.5445,1941800.0],["2014-08-08",58.7127,59.8823,58.5139,59.2096,955700.0],["2014-08-11",59.7447,59.8288,58.5674,59.2402,1063700.0],["2014-08-12",58.8503,59.2249,57.8411,58.1316,576800.0],["2014-08-13",58.2234,59.5995,58.2234,59.0032,599200.0],["2014-08-14",58.942,59.4848,57.069,57.9941,1125400.0],["2014-08-15",59.1331,60.104,58.4069,59.9741,912300.0],["2014-08-18",60.0123,61.1819,59.179,60.9908,1350900.0],["2014-08-19",61.0291,62.5504,60.8609,61.159,1100700.0],["2014-08-20",61.0061,61.5795,60.2034,61.3425,658400.0],["2014-08-21",61.4342,62.0305,60.8762,61.7247,850200.0],["2014-08-22",61.7706,61.7706,60.1423,61.1437,691900.0],["2014-08-25",61.4113,62.6039,60.9144,62.2293,835800.0],["2014-08-26",62.5045,65.3637,62.3363,64.1252,1391500.0],["2014-08-27",64.4005,64.4157,62.5198,63.1467,725600.0],["2014-08-28",63.0014,63.7812,62.6268,63.6054,638100.0],["2014-08-29",63.8424,66.3728,63.8424,66.0135,1062000.0],["2014-09-02",66.1205,66.2964,63.2384,63.6283,1137000.0],["2014-09-03",64.2093,64.6298,62.925,64.0946,969400.0],["2014-09-04",64.1941,64.4999,59.7524,60.7768,2162900.0],["2014-09-05",60.2111,61.0214,59.4313,60.5857,1125800.0],["2014-09-08",60.2493,60.2569,58.2922,59.1866,1323600.0],["2014-09-09",59.2402,60.4863,57.7724,58.4528,1162800.0],["2014-09-10",58.1087,59.4084,57.0384,58.7127,1018900.0],["2014-09-11",57.887,59.7524,57.8335,59.5307,803200.0],["2014-09-12",59.179,59.5307,57.9711,58.5292,546200.0],["2014-09-15",58.3151,59.072,57.4895,58.2845,707900.0],["2014-09-16",58.3686,60.9908,57.9099,59.7982,835300.0],["2014-09-17",60.0429,60.6239,58.8732,59.4007,867500.0],["2014-09-18",58.0323,59.2325,57.5277,58.2387,2357300.0],["2014-09-19",58.4069,58.8656,57.1378,57.7571,1628700.0],["2014-09-22",57.7265,57.757,55.7541,56.1593,1101600.0],["2014-09-23",56.0446,57.2831,55.5324,55.6853,913600.0],["2014-09-24",55.8535,56.9314,54.0187,56.8014,1752800.0],["2014-09-25",56.5186,56.6715,54.9514,55.5018,1334600.0],["2014-09-26",55.4789,56.5492,54.9438,56.2969,747600.0],["2014-09-29",57.3136,58.8273,56.7709,58.6821,2375800.0],["2014-09-30",58.8273,59.0949,56.0981,57.1684,1609600.0],["2014-10-01",57.5659,58.6362,56.0293,56.8855,1983600.0],["2014-10-02",56.1516,58.8197,54.8291,57.5506,1704600.0],["2014-10-03",57.78,57.78,55.433,55.8076,873900.0],["2014-10-06",55.907,57.0155,54.9972,56.5492,1040600.0],["2014-10-07",56.3198,56.9773,54.5386,54.6227,1183800.0],["2014-10-08",54.2404,56.121,52.4286,55.8993,1503900.0],["2014-10-09",55.3718,55.3718,52.4133,52.9561,1436100.0],["2014-10-10",52.5968,52.635,48.2698,49.5006,2625500.0],["2014-10-13",48.3538,50.1045,44.6537,45.2653,3605700.0],["2014-10-14",45.1048,47.2148,43.4994,44.6767,3573000.0],["2014-10-15",43.5376,46.2362,43.0712,45.854,1971100.0],["2014-10-16",45.2118,48.9578,43.8816,48.2545,2024000.0],["2014-10-17",49.3859,52.3216,47.2912,48.4303,1731600.0],["2014-10-20",48.1627,50.3033,47.4212,49.1413,752300.0],["2014-10-21",49.9899,51.6488,49.5312,51.5953,1882500.0],["2014-10-22",51.8399,53.2466,49.0037,49.0801,1461300.0],["2014-10-23",49.9593,52.1839,48.782,51.3889,1535300.0],["2014-10-24",51.0907,51.6564,49.7452,51.4042,774200.0],["2014-10-27",49.3936,49.6917,46.2592,49.0266,1422000.0],["2014-10-28",49.4241,51.8552,48.7132,51.817,757000.0],["2014-10-29",52.1763,53.5141,51.4959,52.8108,1219100.0],["2014-10-30",52.054,52.7191,50.7773,51.7405,966600.0],["2014-10-31",51.9546,52.4515,48.9807,52.3215,1746100.0],["2014-11-03",52.3215,54.6915,50.8537,51.5188,1337800.0],["2014-11-04",50.0892,50.7696,47.9181,48.652,1948200.0],["2014-11-05",51.2895,51.2895,48.1857,49.6993,1402500.0],["2014-11-06",49.2789,50.4638,48.6979,50.3186,1091800.0],["2014-11-07",50.525,53.1625,50.525,53.1243,1403800.0],["2014-11-10",53.6212,54.5768,50.6932,50.9149,1361900.0],["2014-11-11",50.9302,52.5585,50.3874,51.6029,1143200.0],["2014-11-12",49.5235,50.4103,49.1183,49.5465,3320300.0],["2014-11-13",49.3018,50.1504,48.3156,49.5082,1750100.0],["2014-11-14",49.7758,51.9164,49.3859,51.8246,1044000.0],["2014-11-17",51.1442,51.6488,48.1474,48.7132,1575000.0],["2014-11-18",48.6291,50.0204,47.704,49.2101,1264000.0],["2014-11-19",49.3783,50.0281,48.0404,49.7911,1008700.0],["2014-11-20",49.7988,51.473,49.7605,51.3812,813000.0],["2014-11-21",52.3674,54.508,52.1839,53.3154,1509100.0],["2014-11-24",52.872,53.3842,51.2207,52.054,1300100.0],["2014-11-25",52.4744,53.0554,50.8614,51.2436,1169600.0],["2014-11-26",51.0678,51.0754,49.103,49.6,961800.0],["2014-11-28",44.9977,47.2912,41.6493,43.1171,2111700.0],["2014-12-01",42.9566,43.9198,41.1829,42.6661,1516000.0],["2014-12-02",42.3297,44.8831,41.6187,44.218,1981400.0],["2014-12-03",44.6843,48.2468,43.5529,45.7622,1624500.0],["2014-12-04",45.0589,46.0222,43.8892,44.7072,1272400.0],["2014-12-05",44.6384,45.6323,43.9427,44.9442,1507000.0],["2014-12-08",43.8128,43.8128,41.2288,41.8939,1576700.0],["2014-12-09",41.4505,44.0804,41.0606,43.3312,1354400.0],["2014-12-10",42.6966,43.2012,40.5179,41.0148,1325600.0],["2014-12-11",40.7319,42.5973,40.472,40.602,1017000.0],["2014-12-12",39.6463,41.9857,39.5928,40.1127,2185300.0],["2014-12-15",40.4108,41.5346,39.5164,40.8313,1413600.0],["2014-12-16",39.8145,45.0742,39.7151,42.689,2552400.0],["2014-12-17",42.7654,45.831,42.6126,45.0818,4351300.0],["2014-12-18",47.0924,47.6964,44.2027,45.5482,1985600.0],["2014-12-19",45.7928,48.1857,44.8754,47.8264,1600000.0],["2014-12-22",47.0695,47.7652,45.3494,46.6873,933300.0],["2014-12-23",46.8249,47.5741,46.1827,47.1689,840900.0],["2014-12-24",46.7637,46.8555,45.1048,46.0069,384500.0],["2014-12-26",47.2071,47.2071,45.5329,46.1827,427200.0],["2014-12-29",46.3738,47.6352,45.1659,46.1598,672500.0],["2014-12-30",45.6552,47.0313,44.9672,45.7699,823000.0],["2014-12-31",44.9901,46.6873,44.0421,45.7011,1022500.0],["2015-01-02",45.9075,47.0237,44.906,45.8158,1023200.0],["2015-01-05",45.2577,45.5558,42.7119,43.7899,1421500.0],["2015-01-06",43.3617,44.4855,42.452,43.8587,1394500.0],["2015-01-07",44.6461,45.8922,43.7134,44.5314,1197000.0],["2015-01-08",44.906,46.886,44.1186,46.7026,1217300.0],["2015-01-09",46.8325,47.6964,45.9304,47.2759,858200.0],["2015-01-12",46.3815,46.8707,44.1797,45.4641,1168200.0],["2015-01-13",45.8998,47.0848,45.4259,46.8172,927900.0],["2015-01-14",47.0083,50.4562,46.8631,49.921,2873500.0],["2015-01-15",50.8002,51.45,48.3768,48.5068,2094200.0],["2015-01-16",49.0801,51.0066,48.9272,50.1733,2162800.0],["2015-01-20",49.1948,50.2957,47.3294,48.0175,1837700.0],["2015-01-21",47.3753,52.6732,47.0313,52.398,2502400.0],["2015-01-22",52.7038,53.1395,51.343,51.9699,1611900.0],["2015-01-23",51.6488,52.8796,50.6703,51.2207,1035200.0],["2015-01-26",51.2589,52.7267,50.5785,52.3751,1585300.0],["2015-01-27",51.7405,54.1487,51.6258,52.7267,1336600.0],["2015-01-28",52.0616,52.4056,49.9516,50.5174,1225500.0],["2015-01-29",50.976,52.4897,49.0877,52.4744,1136500.0],["2015-01-30",51.6565,54.0187,51.0219,52.742,1544700.0],["2015-02-02",53.3077,55.0431,51.9852,53.3154,1456100.0],["2015-02-03",54.5309,55.6623,52.5585,53.2695,1676800.0],["2015-02-04",52.4974,53.1778,50.9149,51.3201,1019400.0],["2015-02-05",52.3368,53.0937,51.4347,52.7955,1056800.0],["2015-02-06",53.3689,54.3245,52.7267,54.1487,1270600.0],["2015-02-09",54.3169,55.1349,53.5753,53.6135,983900.0],["2015-02-10",53.8352,53.8582,51.6565,53.0555,1084400.0],["2015-02-11",51.7482,52.6579,50.1122,52.5815,1473300.0],["2015-02-12",53.453,56.1134,53.4148,55.7847,1622200.0],["2015-02-13",56.9543,57.5506,55.5095,56.1593,1238200.0],["2015-02-17",55.5706,56.7174,55.2419,56.2434,1456200.0],["2015-02-18",54.5462,57.9329,54.485,56.4192,1725400.0],["2015-02-19",55.2495,58.8121,54.4698,57.9941,1322800.0],["2015-02-20",58.124,58.7203,56.855,57.4054,1241700.0],["2015-02-23",56.1975,57.4895,55.3183,56.8473,1056400.0],["2015-02-24",57.3977,57.5965,55.7159,56.6333,755300.0],["2015-02-25",57.1913,58.147,56.2281,57.306,1075600.0],["2015-02-26",56.8626,57.0155,55.2954,55.9376,856900.0],["2015-02-27",56.3733,56.3733,54.164,54.4392,931300.0],["2015-03-02",54.1945,55.2495,53.3154,54.2633,1051300.0],["2015-03-03",54.4544,55.0431,53.8811,54.8061,1694900.0],["2015-03-04",55.7235,56.2434,54.2863,54.8979,1532600.0],["2015-03-05",54.5844,55.2342,54.0646,54.4162,1059400.0],["2015-03-06",53.6517,54.5462,53.1854,53.4071,740700.0],["2015-03-09",53.4759,54.5844,53.0555,53.216,983800.0],["2015-03-10",52.528,53.667,52.0463,52.054,859000.0],["2015-03-11",52.2298,53.8505,51.9852,53.5524,817700.0],["2015-03-12",54.1945,54.6532,53.4224,53.4683,738300.0],["2015-03-13",52.7114,53.3689,51.6182,53.2695,1105200.0],["2015-03-16",52.742,53.5141,51.8246,53.5141,662300.0],["2015-03-17",53.8123,54.6609,53.1472,53.8735,856100.0],["2015-03-18",53.3689,55.6547,52.9331,55.54,1238400.0],["2015-03-19",54.4545,55.2419,53.8046,54.6532,669300.0],["2015-03-20",55.0278,55.4559,54.3551,55.303,1595700.0],["2015-03-23",55.3566,56.1899,54.6838,54.722,1423000.0],["2015-03-24",54.6685,56.5186,54.5538,56.3962,931900.0],["2015-03-25",57.4665,57.8564,56.4727,57.2754,867100.0],["2015-03-26",58.0628,60.2034,58.0628,58.7509,1887200.0],["2015-03-27",57.5583,58.5445,57.1378,57.4665,938700.0],["2015-03-30",58.361,59.4924,57.4971,59.3472,1079600.0],["2015-03-31",58.0093,59.2019,57.4742,58.7432,992600.0],["2015-04-01",59.3243,60.5857,58.4604,59.1714,1137500.0],["2015-04-02",58.728,60.9297,58.6133,60.3028,891600.0],["2015-04-06",61.5107,61.6483,60.2187,60.7539,941700.0],["2015-04-07",60.471,62.2675,60.471,61.1284,994200.0],["2015-04-08",61.4495,61.8394,59.4772,59.6759,887100.0],["2015-04-09",60.2646,61.8012,59.7141,61.7095,1196000.0],["2015-04-10",62.2217,62.4281,61.3272,61.7324,899600.0],["2015-04-13",62.3593,62.5963,60.6239,61.052,850700.0],["2015-04-14",61.5795,62.107,61.1437,61.4572,1003800.0],["2015-04-15",62.9097,63.4525,61.7171,63.0014,1431100.0],["2015-04-16",62.688,64.2934,62.3058,63.6971,1177700.0],["2015-04-17",63.2002,63.9112,62.4434,63.1238,798500.0],["2015-04-20",63.3837,65.6083,63.3072,64.2705,1021900.0],["2015-04-21",64.1864,64.2705,62.6956,63.3072,774700.0],["2015-04-22",63.3989,63.8118,62.2599,62.6727,880400.0],["2015-04-23",62.7339,63.7048,62.5045,62.6574,893300.0],["2015-04-24",62.6803,62.9173,60.7385,61.0291,862900.0],["2015-04-27",61.2813,61.9158,60.4404,60.9526,755900.0],["2015-04-28",61.3425,61.7553,60.7156,61.3349,708800.0],["2015-04-29",61.0214,63.6742,61.0214,63.4219,988300.0],["2015-04-30",63.4143,64.2858,62.0153,63.1238,841100.0],["2015-05-01",63.162,63.5672,61.9388,62.5963,615600.0],["2015-05-04",62.0764,63.506,61.9312,63.4066,1005900.0],["2015-05-05",63.9953,64.798,60.7233,60.9756,1272200.0],["2015-05-06",61.4036,61.7018,59.7218,60.1422,911200.0],["2015-05-07",60.7768,60.7768,56.855,57.5965,2329400.0],["2015-05-08",58.6974,59.6148,56.7632,58.8732,4787000.0],["2015-05-11",58.8732,60.2646,58.4833,59.8824,1735400.0],["2015-05-12",60.2875,61.6636,59.7982,60.8456,731900.0],["2015-05-13",61.3272,61.6024,60.127,60.7156,827900.0],["2015-05-14",60.7233,61.2049,58.9497,59.0185,1277400.0],["2015-05-15",59.5383,60.578,57.91,60.341,1088200.0],["2015-05-18",60.234,61.0367,59.7982,60.5704,825800.0],["2015-05-19",60.2646,60.5933,58.4069,59.2249,993100.0],["2015-05-20",59.3243,60.1576,58.2005,60.0352,1064700.0],["2015-05-21",60.3945,62.2064,59.76,61.633,880100.0],["2015-05-22",61.0673,62.4587,60.6621,62.214,802500.0],["2015-05-26",61.2737,62.0382,60.3028,60.5704,934300.0],["2015-05-27",60.5856,61.0061,59.8364,60.5321,776900.0],["2015-05-28",60.2034,60.2034,58.1928,59.2707,1143500.0],["2015-05-29",59.3166,60.341,59.1637,59.4848,1206700.0],["2015-06-01",60.0276,60.4098,59.0643,60.364,686100.0],["2015-06-02",60.6162,61.3884,60.1117,60.4175,637900.0],["2015-06-03",60.3563,60.471,59.286,59.3701,822200.0],["2015-06-04",58.8579,58.9267,57.78,58.4528,740000.0],["2015-06-05",58.2998,60.7768,58.0934,59.8288,989400.0],["2015-06-08",59.8518,61.4878,59.3854,60.2646,1015300.0],["2015-06-09",60.6315,61.8624,60.6315,61.1514,735700.0],["2015-06-10",61.9923,62.6727,61.3578,62.2522,683200.0],["2015-06-11",62.2828,62.5657,61.7783,61.9541,442900.0],["2015-06-12",61.7706,61.7706,61.0673,61.6559,433900.0],["2015-06-15",61.182,61.3272,60.4481,61.0749,856400.0],["2015-06-16",60.9373,62.0535,60.4557,61.7324,595200.0],["2015-06-17",62.2752,63.0626,60.0352,60.6927,702100.0],["2015-06-18",61.0444,61.6483,59.997,60.0658,655900.0],["2015-06-19",58.5063,60.1193,58.4757,58.5751,1409000.0],["2015-06-22",59.1561,60.7003,58.231,60.2493,974200.0],["2015-06-23",60.1881,61.2508,59.5765,61.0749,848800.0],["2015-06-24",61.159,61.6789,59.4542,59.5995,749900.0],["2015-06-25",59.5307,60.2417,58.2234,58.3992,742000.0],["2015-06-26",57.7035,58.3457,56.0981,57.5277,7678900.0],["2015-06-29",56.7709,58.0552,56.3657,57.4589,1228900.0],["2015-06-30",58.0629,58.3381,56.0828,57.6271,1209400.0],["2015-07-01",58.4145,59.1408,55.4942,55.67,1441600.0],["2015-07-02",55.67,55.9911,55.2113,55.907,833200.0],["2015-07-06",54.9743,56.0599,53.4377,53.6747,1371500.0],["2015-07-07",53.56,54.4086,51.6488,54.3245,1859400.0],["2015-07-08",53.7664,54.7526,52.1916,52.9714,1022300.0],["2015-07-09",53.69,54.9743,53.5906,54.1716,1339100.0],["2015-07-10",54.508,54.8061,53.1854,54.1945,973400.0],["2015-07-13",53.9117,54.6303,53.5371,54.5156,781400.0],["2015-07-14",54.8214,56.7403,54.5462,56.0675,1052100.0],["2015-07-15",55.5859,55.7694,53.4989,54.0416,962800.0],["2015-07-16",54.1793,54.852,52.3368,52.8949,1006100.0],["2015-07-17",52.8337,52.8337,50.3415,50.6626,1992900.0],["2015-07-20",50.5021,50.6167,49.0648,49.5618,1331000.0],["2015-07-21",49.8064,51.106,49.4318,50.4333,1233200.0],["2015-07-22",49.9516,50.7926,49.2254,50.6397,1337200.0],["2015-07-23",50.6473,50.999,48.9578,50.6779,1813900.0],["2015-07-24",50.7543,50.8155,48.2545,48.8508,1810100.0],["2015-07-27",48.2009,49.1183,47.5741,48.3921,1128300.0],["2015-07-28",48.545,50.1504,47.8416,49.6841,725800.0],["2015-07-29",49.4089,51.9164,48.9196,51.7176,1386100.0],["2015-07-30",51.4959,52.4897,50.4103,51.7405,1543000.0],["2015-07-31",51.4042,52.4209,50.8461,51.45,1275700.0],["2015-08-03",51.0678,53.086,50.7696,51.0831,1302000.0],["2015-08-04",51.5571,53.0172,51.3659,51.9775,1543800.0],["2015-08-05",52.742,53.5065,51.6106,52.268,1710600.0],["2015-08-06",52.291,54.2481,50.3721,53.8811,1967800.0],["2015-08-07",53.56,54.8367,52.3139,52.6273,1149200.0],["2015-08-10",52.8185,54.2481,52.6044,53.6594,1427100.0],["2015-08-11",52.8337,54.3627,51.9852,54.1792,858900.0],["2015-08-12",53.9346,55.9682,53.4836,55.4101,1038100.0],["2015-08-13",54.0569,55.089,53.5294,54.7908,2579900.0],["2015-08-14",55.3413,56.7173,54.7373,56.4956,1502800.0],["2015-08-17",56.014,56.2892,54.7373,55.2037,987100.0],["2015-08-18",55.563,56.1746,54.5844,56.0981,766000.0],["2015-08-19",55.6165,55.907,53.5524,54.9208,1059800.0],["2015-08-20",55.0431,55.2572,53.6288,53.69,1055500.0],["2015-08-21",52.9866,53.6823,50.7085,50.8767,1998600.0],["2015-08-24",49.5694,50.2957,46.1292,47.2071,2022700.0],["2015-08-25",49.9363,50.288,46.4732,46.4961,1345500.0],["2015-08-26",47.7652,47.8416,46.0833,47.467,1104700.0],["2015-08-27",48.5526,51.7252,47.8416,50.2268,1676500.0],["2015-08-28",49.707,52.979,49.3477,50.8843,1608900.0],["2015-08-31",50.4027,52.8643,49.9287,52.2069,1974300.0],["2015-09-01",50.7543,51.9011,48.6902,49.3248,1462600.0],["2015-09-02",50.1351,51.5953,48.415,51.5647,1383700.0],["2015-09-03",52.0234,52.7497,51.0678,51.2054,944000.0],["2015-09-04",50.4485,51.3506,50.0434,50.4562,701800.0],["2015-09-08",50.418,51.8934,49.8293,51.4577,818600.0],["2015-09-09",51.9699,52.291,49.6917,49.7299,881600.0],["2015-09-10",49.9975,51.71,48.7896,51.1289,1056500.0],["2015-09-11",50.3721,50.6932,48.4991,50.6932,1112800.0],["2015-09-14",50.6091,50.7926,49.3706,50.2421,704500.0],["2015-09-15",50.6167,51.5418,50.4562,50.9913,645200.0],["2015-09-16",51.4729,54.0646,51.4424,53.43,1397200.0],["2015-09-17",53.6517,54.7679,53.086,53.3689,1012300.0],["2015-09-18",52.0005,53.0402,51.7711,52.7497,1592000.0],["2015-09-21",53.2542,54.0952,52.4133,53.0707,1131200.0],["2015-09-22",52.2833,54.508,51.5571,52.8873,1372800.0],["2015-09-23",52.9102,53.6747,50.762,50.8308,931900.0],["2015-09-24",50.3797,51.4883,49.0878,50.9684,729100.0],["2015-09-25",51.7558,51.7711,49.8752,50.4638,925800.0],["2015-09-28",49.7758,50.0204,47.5817,47.8799,983500.0],["2015-09-29",47.9563,49.0878,47.4823,48.1627,795300.0],["2015-09-30",48.8202,49.9287,48.0481,49.3859,769600.0],["2015-10-01",50.525,51.6794,48.7514,50.1198,1447500.0],["2015-10-02",49.7758,53.1472,48.4379,53.0249,1442900.0],["2015-10-05",53.346,55.303,53.346,55.2037,1242900.0],["2015-10-06",55.8076,57.0843,53.9805,55.4865,1916800.0],["2015-10-07",56.3351,58.2616,54.7985,56.3045,1645100.0],["2015-10-08",55.9834,58.6668,55.3642,58.2693,1060000.0],["2015-10-09",58.5215,59.5689,57.1378,58.8273,1708100.0],["2015-10-12",58.4451,59.5689,57.4054,58.7968,1085900.0],["2015-10-13",58.4986,59.5995,57.9558,58.231,652700.0],["2015-10-14",58.4221,58.5674,57.2372,58.4298,706300.0],["2015-10-15",58.0552,58.6668,56.5415,57.8564,912300.0],["2015-10-16",58.0476,59.6148,57.9482,59.0032,1115300.0],["2015-10-19",58.1928,58.4298,54.9284,56.0446,1295900.0],["2015-10-20",56.595,57.413,55.2189,56.0828,831400.0],["2015-10-21",55.8917,55.8917,54.3245,54.485,599900.0],["2015-10-22",54.8979,55.8076,54.3551,55.3107,802000.0],["2015-10-23",55.0508,55.6623,53.9422,54.982,1203400.0],["2015-10-26",55.0202,56.2739,54.485,55.7159,986500.0],["2015-10-27",54.9667,55.6776,54.2786,55.4712,961900.0],["2015-10-28",55.7312,58.3763,54.852,57.7188,1395000.0],["2015-10-29",57.2754,58.5674,57.0614,57.6424,1186800.0],["2015-10-30",58.1622,58.2004,55.907,56.4498,1129000.0],["2015-11-02",56.4421,57.2907,56.0293,56.121,1293300.0],["2015-11-03",56.4268,60.6392,56.0675,59.0643,1873400.0],["2015-11-04",60.3945,60.3945,57.3366,58.1622,1374700.0],["2015-11-05",58.1011,60.3945,57.069,58.9344,991500.0],["2015-11-06",58.4833,60.364,58.3763,59.4695,1005400.0],["2015-11-09",59.6377,61.1514,59.2401,60.8685,1134800.0],["2015-11-10",60.5551,61.1208,59.8364,60.8532,740400.0],["2015-11-11",60.9067,61.2508,59.5077,61.0291,1224900.0],["2015-11-12",60.0047,61.2125,59.3548,59.6989,1407800.0],["2015-11-13",59.5001,60.3487,58.6209,58.6515,1073500.0],["2015-11-16",59.072,60.9985,58.4451,60.8991,1272900.0],["2015-11-17",61.159,61.9159,59.7065,60.8609,842500.0],["2015-11-18",61.159,62.581,59.7141,62.2446,1429500.0],["2015-11-19",61.4801,61.9235,58.1393,58.9114,1124500.0],["2015-11-20",58.8732,59.9358,58.4986,59.2249,1009900.0],["2015-11-23",59.1026,61.1361,58.2081,60.9603,1331200.0],["2015-11-24",61.5413,62.8333,59.76,61.1132,1456100.0],["2015-11-25",60.3716,61.2431,59.4924,60.1652,697400.0],["2015-11-27",59.5612,60.0276,58.5445,59.2631,395900.0],["2015-11-30",59.1866,60.8456,59.0108,59.6453,608200.0],["2015-12-01",59.8823,60.6621,59.2249,59.7829,816700.0],["2015-12-02",60.2263,60.2263,57.2372,58.705,1072500.0],["2015-12-03",59.4695,59.8823,57.9176,58.6744,631200.0],["2015-12-04",58.2922,59.7524,57.2601,58.3381,1056100.0],["2015-12-07",56.9467,57.6653,54.6379,56.4574,1624500.0],["2015-12-08",55.4942,57.9405,55.2266,57.2907,1987600.0],["2015-12-09",58.2234,59.9282,57.3442,58.8808,1089600.0],["2015-12-10",58.4527,61.159,57.7265,60.4633,1794400.0],["2015-12-11",59.3931,60.0887,58.0323,58.5292,1084700.0],["2015-12-14",57.9482,58.5674,56.4039,57.8029,1574100.0],["2015-12-15",57.8794,59.3931,57.673,58.491,1440600.0],["2015-12-16",58.8579,59.2401,55.0125,55.3183,1324800.0],["2015-12-17",56.0752,56.0752,51.9087,52.5585,2030900.0],["2015-12-18",52.6044,52.8643,50.2651,50.5785,1670500.0],["2015-12-21",50.5556,51.6182,47.0236,47.5511,2606600.0],["2015-12-22",47.5894,49.5541,47.2989,48.4303,1368100.0],["2015-12-23",49.6076,51.6794,48.9272,51.5723,1192000.0],["2015-12-24",51.4347,52.3292,50.5556,51.924,486200.0],["2015-12-28",51.3354,51.3354,49.4012,50.0204,889400.0],["2015-12-29",51.3965,51.8093,49.6305,50.7926,815600.0],["2015-12-30",49.9746,51.2436,49.5694,50.4715,633400.0],["2015-12-31",50.2804,51.7329,50.2574,51.1442,770400.0],["2016-01-04",50.8002,51.3354,49.7681,50.5403,1199700.0],["2016-01-05",50.5326,50.9149,49.3859,49.837,1006900.0],["2016-01-06",48.9425,48.9425,47.2071,47.5511,1324900.0],["2016-01-07",46.435,48.6444,45.9457,46.1751,1080800.0],["2016-01-08",46.6337,47.2989,44.9442,46.4503,1259300.0],["2016-01-11",46.3585,46.9701,43.4076,44.0345,1944900.0],["2016-01-12",44.8296,45.3188,42.4138,44.7378,2440200.0],["2016-01-13",45.7317,46.2897,43.4611,45.4947,5736200.0],["2016-01-14",46.4503,48.3156,45.0283,47.9181,2322300.0],["2016-01-15",45.6246,48.4227,45.3035,48.285,2016900.0],["2016-01-19",48.3921,49.363,45.4335,46.2362,1662300.0],["2016-01-20",45.1048,47.8416,43.2624,46.565,2868800.0],["2016-01-21",46.5267,49.6,46.328,49.0037,1917900.0],["2016-01-22",49.8446,52.742,49.2636,50.5861,1869500.0],["2016-01-25",48.9731,50.8614,47.0848,47.4594,1283300.0],["2016-01-26",48.6902,51.213,47.2912,50.8614,1354400.0],["2016-01-27",50.7008,53.3536,50.0663,52.1916,2477500.0],["2016-01-28",54.4162,56.1822,53.5906,55.6471,2382100.0],["2016-01-29",56.0675,57.8412,55.8229,57.7571,2600700.0],["2016-02-01",56.8855,56.9085,54.5615,55.5018,1880400.0],["2016-02-02",54.0569,55.8993,53.6594,54.4698,990400.0],["2016-02-03",55.3642,57.3366,53.5065,57.2448,1342900.0],["2016-02-04",57.7035,58.7585,54.7985,55.0431,2528900.0],["2016-02-05",54.6303,54.6303,50.8919,51.4577,2423700.0],["2016-02-08",50.4868,53.7817,49.707,53.4759,1903600.0],["2016-02-09",52.5738,53.2695,49.6,51.2666,1698000.0],["2016-02-10",51.4347,53.0402,50.2268,51.473,1534000.0],["2016-02-11",49.8599,52.4209,48.7437,51.9087,1795200.0],["2016-02-12",53.4377,54.3627,51.2971,52.849,1641300.0],["2016-02-16",53.927,54.5921,51.4424,51.9622,2106500.0],["2016-02-17",53.1472,55.196,50.632,53.8505,2530300.0],["2016-02-18",53.667,54.8367,51.7405,53.7053,1885000.0],["2016-02-19",53.0707,55.1731,52.2757,55.1043,1434900.0],["2016-02-22",56.6715,57.0843,55.1119,56.3427,1367500.0],["2016-02-23",56.3427,56.3427,53.4224,53.5065,1212000.0],["2016-02-24",54.3245,54.8673,51.6182,54.8291,1043400.0],["2016-02-25",54.3857,55.2343,52.2375,54.7068,1200900.0],["2016-02-26",55.4865,56.5644,54.9284,55.5018,1197700.0],["2016-02-29",55.5783,55.9758,53.904,54.4698,1371300.0],["2016-03-01",54.8597,55.433,52.7191,55.4177,1673200.0],["2016-03-02",55.2037,56.5721,54.4697,56.5721,1374200.0],["2016-03-03",56.1211,56.8779,54.164,55.433,2734300.0],["2016-03-04",55.8,58.1317,54.8902,58.0934,2124500.0],["2016-03-07",57.8717,58.6591,56.3504,58.2845,2460600.0],["2016-03-08",57.6118,58.4757,56.3045,56.8703,1518100.0],["2016-03-09",57.887,58.0399,56.1899,57.1072,1215600.0],["2016-03-10",56.8779,57.6271,55.6165,57.3977,872500.0],["2016-03-11",58.0552,60.6392,57.199,59.9588,1752100.0],["2016-03-14",58.6668,59.7829,57.4971,58.1087,835500.0],["2016-03-15",57.2066,59.0261,57.0384,58.8503,916800.0],["2016-03-16",59.2707,59.9893,57.5124,58.9496,1340100.0],["2016-03-17",59.5383,59.6071,58.6439,59.2402,1144900.0],["2016-03-18",59.6301,60.5627,58.6821,59.3396,1760600.0],["2016-03-21",58.9497,59.9435,58.5445,59.6683,829700.0],["2016-03-22",59.156,60.4251,59.0184,59.6453,1073700.0],["2016-03-23",58.598,60.0123,58.491,58.6362,1013100.0],["2016-03-24",57.8641,59.3701,57.4207,59.1943,843100.0],["2016-03-28",58.6057,59.3778,57.1914,58.4528,699300.0],["2016-03-29",57.6959,59.3931,57.5201,58.9879,987400.0],["2016-03-30",59.7753,60.8379,58.6362,60.4175,1393800.0],["2016-03-31",60.364,61.0596,58.8503,59.0032,1128100.0],["2016-04-01",58.1011,59.1255,57.5736,58.6897,1090600.0],["2016-04-04",58.9191,59.4924,56.9085,56.962,945300.0],["2016-04-05",56.9085,56.9696,55.8993,56.4192,1216600.0],["2016-04-06",56.9849,58.705,56.4345,58.6286,1064500.0],["2016-04-07",58.1469,60.5321,58.0781,60.4481,1277500.0],["2016-04-08",61.6177,63.0702,60.8303,61.9617,1362100.0],["2016-04-11",62.1911,62.7339,61.1361,61.6024,793300.0],["2016-04-12",61.9311,63.613,61.396,62.7262,1056800.0],["2016-04-13",62.4587,62.8638,61.3272,62.2293,774300.0],["2016-04-14",62.2828,62.5351,61.5413,62.4816,444600.0],["2016-04-15",61.8318,61.8853,61.0291,61.2431,778100.0],["2016-04-18",59.5689,62.6956,59.2478,62.5504,918000.0],["2016-04-19",62.9174,64.561,62.4969,62.9174,1254100.0],["2016-04-20",62.6192,64.5839,61.6254,63.7965,847600.0],["2016-04-21",64.6069,64.6069,62.7645,63.1085,552700.0],["2016-04-22",63.1849,64.5304,63.1773,63.9723,810100.0],["2016-04-25",63.506,64.8821,63.506,64.5839,1032200.0],["2016-04-26",64.8439,66.6098,64.8133,66.1358,1139100.0],["2016-04-27",66.6098,68.1311,66.5104,67.6036,1320900.0],["2016-04-28",67.4508,68.2076,66.1894,66.4187,907600.0],["2016-04-29",66.5945,67.5043,64.9585,66.1894,977700.0],["2016-05-02",66.5716,67.0991,65.4096,66.9768,1277200.0],["2016-05-03",66.4416,67.2749,63.4601,64.905,1882900.0],["2016-05-04",65.2873,67.2291,62.8333,64.3469,2147900.0],["2016-05-05",65.6313,67.6266,65.6313,67.0303,1796500.0],["2016-05-06",66.5028,67.7107,65.2184,65.3331,756800.0],["2016-05-09",64.6375,65.853,63.9723,65.5396,1002400.0],["2016-05-10",65.7689,66.9462,65.5778,66.8239,903600.0],["2016-05-11",66.5181,67.5196,65.9524,66.1206,1036400.0],["2016-05-12",66.8239,67.5883,65.5548,66.6174,921300.0],["2016-05-13",66.2046,67.0456,64.8974,65.3561,778900.0],["2016-05-16",66.4034,67.2673,66.0365,66.1894,697000.0],["2016-05-17",66.4034,67.0838,65.509,66.4646,797900.0],["2016-05-18",66.541,66.9844,65.6618,66.4569,527300.0],["2016-05-19",65.6924,66.7627,64.1329,66.4569,871600.0],["2016-05-20",66.8927,66.8927,65.8836,66.5257,736700.0],["2016-05-23",66.1664,66.9538,65.4707,66.3881,569600.0],["2016-05-24",66.908,67.6572,66.3117,67.252,904000.0],["2016-05-25",67.6113,68.6433,67.2673,68.6051,1001000.0],["2016-05-26",68.8039,71.0362,68.7198,70.2641,1792600.0],["2016-05-27",69.8895,71.8007,69.0485,70.9903,2747300.0],["2016-05-31",71.0974,71.686,69.1556,69.5302,978500.0],["2016-06-01",69.0103,70.4628,68.8421,69.9736,969600.0],["2016-06-02",69.3008,70.8374,68.3452,70.654,1062500.0],["2016-06-03",70.5699,70.738,68.7274,68.888,1318800.0],["2016-06-06",69.4461,70.05,68.651,69.469,1172100.0],["2016-06-07",69.9277,72.5881,69.9277,72.3129,1366700.0],["2016-06-08",72.9704,73.3985,70.6616,71.1967,970700.0],["2016-06-09",70.5469,71.7625,70.1188,70.4705,765800.0],["2016-06-10",69.6448,70.2641,68.2917,68.2993,800900.0],["2016-06-13",67.8101,69.1403,67.4278,67.8559,910100.0],["2016-06-14",67.5578,68.8803,67.252,68.6969,947300.0],["2016-06-15",68.6204,69.1555,67.4737,68.1388,767300.0],["2016-06-16",67.4737,67.4737,65.9829,66.7015,1312800.0],["2016-06-17",67.0914,67.4737,66.4798,66.9003,1211500.0],["2016-06-20",68.2382,68.4981,67.6801,68.047,821900.0],["2016-06-21",68.1617,69.8207,67.3437,69.5072,951200.0],["2016-06-22",70.0883,70.0883,68.5899,69.4079,577400.0],["2016-06-23",69.9506,70.3099,69.339,69.8818,671600.0],["2016-06-24",66.908,68.4217,66.2429,66.7245,1692900.0],["2016-06-27",66.0517,66.778,63.2996,64.0411,1550700.0],["2016-06-28",64.9891,68.0012,64.4846,67.7413,1394000.0],["2016-06-29",68.5363,70.1953,67.9018,69.4079,1013000.0],["2016-06-30",69.2932,70.3252,68.4905,69.7289,931000.0],["2016-07-01",70.1723,70.9292,68.3299,69.2167,905300.0],["2016-07-05",68.4522,68.8116,67.0838,68.4446,990100.0],["2016-07-06",67.9171,69.7213,67.6495,69.1861,1620600.0],["2016-07-07",69.9506,70.3099,67.5884,67.726,1087400.0],["2016-07-08",68.4828,68.8039,67.8636,68.1618,923700.0],["2016-07-11",68.7351,69.8818,68.1923,68.5746,626000.0],["2016-07-12",69.6066,70.9597,69.5913,70.3023,750200.0],["2016-07-13",69.0103,70.6769,68.1923,69.599,4602900.0],["2016-07-14",70.3482,70.891,69.6831,70.5087,1327500.0],["2016-07-15",70.4781,70.7075,68.8574,69.5149,1010200.0],["2016-07-18",69.3161,69.5455,68.4217,69.2397,696300.0],["2016-07-19",68.8421,69.469,68.1999,68.3605,1051600.0],["2016-07-20",68.8803,68.8956,67.8712,68.4064,1469200.0],["2016-07-21",68.2382,69.0409,67.2061,67.4125,1374700.0],["2016-07-22",67.596,67.8407,66.8468,67.4508,958500.0],["2016-07-25",67.1144,67.1144,64.3699,65.249,1118500.0],["2016-07-26",65.2261,65.8759,64.561,65.6618,951300.0],["2016-07-27",65.8989,66.2276,64.7751,65.2567,1121400.0],["2016-07-28",65.1114,66.1817,64.6222,65.6924,958800.0],["2016-07-29",65.3561,67.5578,65.1038,67.1144,1685000.0],["2016-08-01",66.9997,66.9997,64.7139,65.7077,1343100.0],["2016-08-02",65.8988,66.434,64.1405,65.6313,1198000.0],["2016-08-03",66.8774,67.2749,65.1497,66.7704,1618700.0],["2016-08-04",66.7704,68.7657,66.4111,67.9706,1262300.0],["2016-08-05",68.2458,71.7395,68.1617,71.0591,1744700.0],["2016-08-08",71.6249,73.3603,71.4032,71.6325,1143500.0],["2016-08-09",71.5943,72.9856,71.1662,72.0759,1004500.0],["2016-08-10",72.3741,72.4811,70.8527,71.3191,642300.0],["2016-08-11",71.8924,72.9933,71.2273,71.9842,944900.0],["2016-08-12",72.1524,72.5958,71.5331,72.3053,603300.0],["2016-08-15",72.8098,74.1171,72.6416,73.7348,902300.0],["2016-08-16",73.2455,73.7654,71.4413,72.6339,1040100.0],["2016-08-17",72.634,73.0545,71.8236,72.8557,759600.0],["2016-08-18",73.3373,75.539,72.8939,75.3403,1237400.0],["2016-08-19",75.1339,75.6384,74.1783,75.3708,606100.0],["2016-08-22",74.5223,75.0574,73.2838,73.7654,1068400.0],["2016-08-23",73.8495,74.5528,73.5667,73.8419,594400.0],["2016-08-24",73.5972,74.3847,73.2073,73.5361,570100.0],["2016-08-25",73.5896,74.0559,72.6187,73.5896,718900.0],["2016-08-26",73.7884,74.4535,73.1385,73.6431,504000.0],["2016-08-29",73.2838,74.8357,73.085,74.4305,456700.0],["2016-08-30",74.4305,74.9122,73.2685,73.7731,598900.0],["2016-08-31",73.4826,73.582,71.6707,72.8175,997500.0],["2016-09-01",72.8022,72.9092,71.1203,72.8328,710700.0],["2016-09-02",73.5208,74.0253,73.1997,73.6813,569800.0],["2016-09-06",73.8342,74.3464,72.7945,74.27,728600.0],["2016-09-07",74.614,75.6461,73.7654,75.3479,997900.0],["2016-09-08",75.6384,76.2118,74.9733,75.1797,653700.0],["2016-09-09",74.5911,75.3173,73.3602,73.429,961800.0],["2016-09-12",72.9627,74.1094,72.3511,73.108,754200.0],["2016-09-13",72.0224,72.7181,69.1097,69.4919,1627900.0],["2016-09-14",69.1785,70.0883,67.2061,67.7031,1347200.0],["2016-09-15",68.0318,69.1021,67.6954,68.7122,1148900.0],["2016-09-16",68.0318,68.7657,66.4569,68.5669,1319700.0],["2016-09-19",69.2091,69.6831,67.6648,68.2611,634800.0],["2016-09-20",68.4293,68.4293,66.9156,67.5425,837600.0],["2016-09-21",68.1235,68.8651,67.2826,68.3376,1389200.0],["2016-09-22",69.1021,69.7672,68.307,69.5684,1048400.0],["2016-09-23",69.1709,69.5225,66.7474,67.9783,1246700.0],["2016-09-26",68.1847,69.836,67.9553,69.0409,1120500.0],["2016-09-27",68.3299,68.6357,67.0074,67.6801,879200.0],["2016-09-28",68.0853,71.556,67.5501,71.3879,1244200.0],["2016-09-29",71.2885,73.8189,71.235,73.0315,1540000.0],["2016-09-30",73.3908,75.5161,73.192,73.8036,1292000.0],["2016-10-03",72.741,73.7501,69.6831,70.738,2361700.0],["2016-10-04",71.1891,71.7472,69.1938,70.0194,1777500.0],["2016-10-05",70.7916,72.5575,70.4858,72.397,1675400.0],["2016-10-06",73.0162,73.2456,71.5484,72.6569,1075800.0],["2016-10-07",72.6493,73.0239,72.0606,72.397,813200.0],["2016-10-10",76.2959,81.0586,75.7225,80.4318,3583500.0],["2016-10-11",80.6535,81.6779,79.2774,80.1489,1946800.0],["2016-10-12",80.0495,80.9057,79.5067,79.9195,1361400.0],["2016-10-13",79.5755,79.889,78.1842,79.1474,1046600.0],["2016-10-14",79.4303,80.103,77.0222,77.1368,1556200.0],["2016-10-17",77.198,77.5038,75.5314,76.8081,1348100.0],["2016-10-18",77.4961,78.5052,76.0436,76.2271,1034000.0],["2016-10-19",76.8616,79.8966,76.8616,78.8951,1868700.0],["2016-10-20",78.1307,79.652,76.8845,78.1689,1098400.0],["2016-10-21",77.9625,78.9716,77.0909,78.1612,1011200.0],["2016-10-24",78.4135,78.4135,75.3785,76.143,995100.0],["2016-10-25",75.9442,76.6781,74.0941,74.4917,821000.0],["2016-10-26",73.7425,74.033,72.2517,73.429,1276800.0],["2016-10-27",73.7883,74.6751,73.3067,73.9871,1402600.0],["2016-10-28",73.6202,74.9962,71.816,71.8542,837600.0],["2016-10-31",71.6401,72.053,69.1938,69.7901,1352000.0],["2016-11-01",70.5393,71.6019,69.2244,70.1876,764700.0],["2016-11-02",69.4002,70.2564,67.8406,69.7824,904800.0],["2016-11-03",70.1876,70.9368,68.8421,70.761,921600.0],["2016-11-04",70.2335,70.998,68.6128,70.0959,1190100.0],["2016-11-07",71.6019,72.2823,70.524,71.8313,1615900.0],["2016-11-08",70.868,73.5743,69.6143,71.6631,2051400.0],["2016-11-09",71.6555,76.4564,71.2273,75.0421,1984600.0],["2016-11-10",74.5376,75.6996,73.5437,74.4382,1270100.0],["2016-11-11",73.7119,75.1109,72.1676,73.0009,732500.0],["2016-11-14",72.6569,72.7639,70.8757,72.1065,1124400.0],["2016-11-15",73.1233,75.1415,73.1233,73.8954,1149500.0],["2016-11-16",73.7272,75.6843,73.7119,74.6064,973100.0],["2016-11-17",75.3403,77.4961,74.2318,74.8586,1827600.0],["2016-11-18",75.0651,76.1124,74.14,74.2318,941600.0],["2016-11-21",75.2638,77.2974,75.2638,76.8004,1311900.0],["2016-11-22",77.993,77.993,74.7669,75.8372,1022400.0],["2016-11-23",75.2485,77.3509,74.9198,77.0374,923800.0],["2016-11-25",77.649,77.649,74.851,76.0207,456200.0],["2016-11-28",76.6476,76.6476,73.7501,73.9642,1228400.0],["2016-11-29",72.5575,74.7898,70.8833,72.9321,1566500.0],["2016-11-30",76.4488,82.9546,76.4488,82.45,7379400.0],["2016-12-01",84.9958,86.563,83.3292,84.0937,2788500.0],["2016-12-02",84.9269,85.271,82.4729,82.6717,1861600.0],["2016-12-05",83.398,85.1792,81.4714,81.7467,1412900.0],["2016-12-06",81.051,82.32,79.8125,81.2574,1164800.0],["2016-12-07",80.921,81.5861,79.6367,80.5694,971400.0],["2016-12-08",81.1427,82.6106,80.5694,81.999,778900.0],["2016-12-09",82.7329,82.8476,79.8355,81.0663,933400.0],["2016-12-12",84.2695,86.5095,79.6673,80.2636,1830900.0],["2016-12-13",80.7834,81.9302,79.2239,80.4853,1486600.0],["2016-12-14",78.8722,80.4547,77.4655,77.6032,1592000.0],["2016-12-15",74.3464,77.4656,73.7731,77.3509,9153500.0],["2016-12-16",77.0986,78.0619,76.0665,77.9395,1994300.0],["2016-12-19",78.1154,80.7528,78.0389,80.4623,2146700.0],["2016-12-20",81.3415,81.4103,78.3523,78.4823,1311100.0],["2016-12-21",78.7422,79.6673,76.8004,77.5573,1422900.0],["2016-12-22",77.9319,79.5067,77.1139,78.5358,872400.0],["2016-12-23",78.6811,79.4303,78.0313,78.6887,1168000.0],["2016-12-27",79.4073,79.8813,78.7805,79.3921,628100.0],["2016-12-28",79.866,79.9654,78.4976,78.6964,948000.0],["2016-12-29",78.9257,79.178,77.6872,78.016,839100.0],["2016-12-30",77.9089,78.2988,76.9227,77.2591,783000.0],["2017-01-03",78.36,80.2636,78.016,78.9334,1287500.0],["2017-01-04",78.9334,80.1489,78.3371,79.178,1250200.0],["2017-01-05",79.4532,80.6993,78.597,79.2544,1053100.0],["2017-01-06",79.2315,80.1107,78.016,79.2468,1012000.0],["2017-01-09",78.6734,78.7422,77.435,77.542,658600.0],["2017-01-10",77.9319,78.834,77.672,78.5205,984300.0],["2017-01-11",78.3829,79.8813,77.9013,79.4379,1204100.0],["2017-01-12",79.9195,80.4853,78.5052,79.178,1218000.0],["2017-01-13",78.8416,78.8416,77.305,77.4885,1844800.0],["2017-01-17",78.2377,78.6811,76.2806,76.7851,1382200.0],["2017-01-18",76.0742,77.5802,75.7837,76.8463,811400.0],["2017-01-19",77.2133,79.1474,77.2133,78.1765,1098100.0],["2017-01-20",79.0404,80.4318,78.4364,78.8263,901200.0],["2017-01-23",78.36,78.9028,77.4044,78.123,706400.0],["2017-01-24",78.5282,79.6902,78.1918,79.308,813000.0],["2017-01-25",79.178,81.8613,79.178,80.3629,1290700.0],["2017-01-26",80.9745,82.9469,80.9745,81.5708,1475900.0],["2017-01-27",81.5403,82.4118,81.0586,81.5556,660500.0],["2017-01-30",81.3033,81.502,77.7484,78.36,1513200.0],["2017-01-31",78.6734,80.6535,78.4212,80.4012,2493100.0],["2017-02-01",81.0892,81.7161,78.9334,80.8522,1550700.0],["2017-02-02",80.6993,80.9516,78.4899,79.9883,1206800.0],["2017-02-03",80.0037,80.7223,79.4532,79.8278,1032700.0],["2017-02-06",80.0419,80.7452,78.4517,80.6076,1294800.0],["2017-02-07",79.7972,80.814,76.5023,76.5405,2002700.0],["2017-02-08",75.8143,77.0374,73.4291,76.8769,2248600.0],["2017-02-09",77.2133,79.5603,77.1598,79.4532,1200800.0],["2017-02-10",80.5235,81.6244,79.629,80.1107,1246200.0],["2017-02-13",80.0801,80.2253,78.36,79.7361,1388500.0],["2017-02-14",79.8202,82.5571,78.5894,82.3201,1964800.0],["2017-02-15",85.5003,87.1516,84.6058,85.5003,3582900.0],["2017-02-16",85.4315,86.2036,83.1075,83.3368,1506900.0],["2017-02-17",82.7023,83.0539,81.2956,82.2818,1432200.0],["2017-02-21",83.7649,84.5447,81.4027,81.6779,1567100.0],["2017-02-22",81.0663,81.525,77.7102,78.0007,2243200.0],["2017-02-23",79.5755,79.6902,75.799,77.1827,2407700.0],["2017-02-24",76.1736,77.9243,75.5314,76.7622,1963100.0],["2017-02-27",76.8845,78.0389,76.4947,77.7102,1056000.0],["2017-02-28",76.8463,77.672,76.3494,77.1062,913200.0],["2017-03-01",78.4212,81.0051,77.5343,80.814,2284400.0],["2017-03-02",79.8431,81.1886,79.2545,79.3691,1113300.0],["2017-03-03",79.5526,80.4623,78.941,79.1857,770200.0],["2017-03-06",78.9869,80.1107,78.7575,79.4762,1018800.0],["2017-03-07",80.0648,81.739,79.7361,79.9501,1973800.0],["2017-03-08",79.5832,80.1565,76.0971,76.2653,1979400.0],["2017-03-09",75.6767,77.7866,74.981,77.5802,1507800.0],["2017-03-10",78.2377,78.6887,77.0833,77.5649,1975300.0],["2017-03-13",77.2821,78.2606,76.9839,77.412,1190300.0],["2017-03-14",76.2959,77.0374,74.14,75.1874,2139000.0],["2017-03-15",76.0589,78.9028,75.7149,78.6811,2054800.0],["2017-03-16",79.3997,79.5603,78.1995,79.0786,1832100.0],["2017-03-17",79.5908,80.5006,79.2774,80.0342,2046700.0],["2017-03-20",79.048,79.4914,77.7713,79.285,1588200.0],["2017-03-21",79.0633,79.7743,77.5191,78.0695,1354600.0],["2017-03-22",78.0007,78.467,76.5405,77.3432,1204500.0],["2017-03-23",77.2897,77.5573,75.7837,76.143,1856400.0],["2017-03-24",76.3647,77.1674,75.8983,76.2424,1228700.0],["2017-03-27",74.8586,76.1889,74.4917,75.6384,1341100.0],["2017-03-28",75.8066,77.5955,75.5237,77.3891,2503800.0],["2017-03-29",77.198,79.2239,76.6017,78.8646,1848300.0],["2017-03-30",79.3921,79.9196,78.3677,78.49,1472900.0],["2017-03-31",77.993,79.6061,77.5955,79.2927,1217400.0],["2017-04-03",79.1245,79.889,78.1154,79.5679,956800.0],["2017-04-04",79.1933,81.739,78.8646,81.6244,2099800.0],["2017-04-05",82.3277,82.6946,78.597,78.6964,1833900.0],["2017-04-06",79.3691,80.3706,79.0863,80.0189,1138500.0],["2017-04-07",80.2177,80.707,79.0404,79.7972,942900.0],["2017-04-10",79.866,80.8217,78.964,79.9807,805300.0],["2017-04-11",80.2024,81.0969,79.0557,81.0051,1522400.0],["2017-04-12",81.1198,82.5264,80.5999,81.2803,1905600.0],["2017-04-13",81.525,82.343,79.8584,80.3018,1502100.0],["2017-04-17",80.1718,80.814,79.5144,80.3783,917300.0],["2017-04-18",79.6443,80.9363,78.5205,78.8646,970900.0],["2017-04-19",78.8798,79.0098,76.3341,76.8692,1461900.0],["2017-04-20",77.5955,77.9242,76.617,76.6552,1274600.0],["2017-04-21",76.6552,77.993,76.143,77.4197,1973400.0],["2017-04-24",77.9242,78.7958,76.6628,77.7943,1691600.0],["2017-04-25",78.2224,79.545,77.5038,79.4838,1248000.0],["2017-04-26",78.9792,80.7376,78.7193,78.9028,917800.0],["2017-04-27",78.253,78.253,75.6308,76.7928,1913800.0],["2017-04-28",77.4426,77.542,75.8448,76.3264,1019100.0],["2017-05-01",76.3494,76.7087,75.5085,75.6537,1241000.0],["2017-05-02",76.0436,76.7163,74.5223,75.2103,1629300.0],["2017-05-03",75.6843,78.6505,75.3173,76.6628,2751300.0],["2017-05-04",75.9136,76.143,71.5866,72.7869,3233300.0],["2017-05-05",72.9245,76.2423,72.8633,76.1812,1885200.0],["2017-05-08",75.9824,77.2515,75.302,76.9228,1512700.0],["2017-05-09",76.6858,77.1139,75.8831,76.1583,1043600.0],["2017-05-10",76.8387,78.7422,76.724,78.2682,1471700.0],["2017-05-11",78.6123,79.1245,77.2973,77.5038,1233300.0],["2017-05-12",77.2133,78.1842,77.1445,77.9013,1236800.0],["2017-05-15",79.6061,80.2712,78.834,78.9563,990900.0],["2017-05-16",79.1933,80.0266,78.6505,79.4762,1227400.0],["2017-05-17",78.5893,79.8737,77.779,77.8172,1137500.0],["2017-05-18",77.1445,78.6276,77.1368,77.6873,1039100.0],["2017-05-19",78.1689,79.4226,77.6796,78.834,1327900.0],["2017-05-22",79.1933,79.8813,77.7178,78.1689,1083300.0],["2017-05-23",78.3065,78.3982,76.8845,76.9457,1152800.0],["2017-05-24",76.9457,77.1903,75.4702,75.9672,1350500.0],["2017-05-25",75.8831,77.9625,75.1721,76.1659,1538200.0],["2017-05-26",76.12,76.3952,74.7745,75.2332,1363400.0],["2017-05-30",74.7057,74.8816,71.9383,72.0759,2086500.0],["2017-05-31",70.9597,71.793,69.7213,70.9139,2544700.0],["2017-06-01",71.6172,72.4964,70.7151,71.8389,1206700.0],["2017-06-02",71.6019,71.8924,69.9353,70.2106,1481700.0],["2017-06-05",69.7824,70.1494,68.7351,69.3008,1224200.0],["2017-06-06",68.995,71.1814,68.7657,70.9139,1422400.0],["2017-06-07",70.417,70.9062,67.4202,67.7336,1430200.0],["2017-06-08",67.229,68.177,66.541,67.1373,2166900.0],["2017-06-09",67.3285,69.0868,66.9615,68.9186,1430900.0],["2017-06-12",69.2397,70.1035,68.7122,69.3085,2319100.0],["2017-06-13",69.1709,70.6845,69.0562,70.6693,1294200.0],["2017-06-14",70.1724,70.4858,68.1235,68.3452,1594100.0],["2017-06-15",67.8712,68.284,64.7139,65.6466,2805300.0],["2017-06-16",66.09,66.4187,64.1482,64.8821,2396000.0],["2017-06-19",65.249,65.9676,64.5763,65.6618,1056100.0],["2017-06-20",64.4387,67.0303,63.6207,66.541,2091200.0],["2017-06-21",66.2735,68.0012,65.4708,66.3193,2075300.0],["2017-06-22",66.4263,67.4125,65.6695,65.7307,1206500.0],["2017-06-23",65.7689,67.7413,65.6007,67.5807,2375000.0],["2017-06-26",67.8407,67.8483,66.2582,66.7398,1218200.0],["2017-06-27",66.9538,67.7871,66.1741,67.2673,1269000.0],["2017-06-28",67.4737,68.437,66.1588,66.2047,1245200.0],["2017-06-29",66.671,67.6495,66.2887,66.7321,1526000.0],["2017-06-30",66.8392,68.2229,66.3728,67.8942,1612700.0],["2017-07-03",68.4599,69.3085,67.9171,69.0715,723300.0],["2017-07-05",68.4599,68.544,66.8468,67.6495,1376000.0],["2017-07-06",68.1923,68.6969,65.5854,65.7154,1536100.0],["2017-07-07",65.2796,65.9829,63.2767,65.8148,1441700.0],["2017-07-10",65.5013,67.4049,65.1649,67.2979,1236400.0],["2017-07-11",67.3514,67.9171,66.1817,67.7489,862500.0],["2017-07-12",68.4905,69.339,67.122,67.359,982900.0],["2017-07-13",67.3667,68.5057,67.0303,68.3605,811700.0],["2017-07-14",68.4064,69.3008,68.3911,69.1709,890500.0],["2017-07-17",68.995,69.6525,68.7886,69.1632,1115400.0],["2017-07-18",70.3099,70.3099,68.3681,69.1173,1241100.0],["2017-07-19",69.4919,71.8466,69.1403,71.8083,1279300.0],["2017-07-20",72.1677,73.0545,70.394,70.6234,1373800.0],["2017-07-21",70.6998,70.9368,69.7901,70.3252,1219800.0],["2017-07-24",70.6693,71.9077,70.3787,71.2579,854200.0],["2017-07-25",72.053,73.7119,71.9689,73.1768,1178900.0],["2017-07-26",73.8648,74.7899,72.8863,73.7578,1023200.0],["2017-07-27",73.7119,74.2547,73.0698,73.8266,1019800.0],["2017-07-28",73.6431,74.4076,73.2915,73.8878,909900.0],["2017-07-31",73.7807,73.9336,72.3282,73.2991,1114900.0],["2017-08-01",73.5361,73.8877,72.2747,72.8939,965600.0],["2017-08-02",74.9122,74.9122,70.2259,73.2685,3738500.0],["2017-08-03",73.6355,73.9948,68.3758,68.5669,2890400.0],["2017-08-04",69.1709,73.1997,68.6969,72.7869,2052600.0],["2017-08-07",72.611,73.4902,70.9215,73.4214,1436400.0],["2017-08-08",73.1003,73.903,72.1753,72.6111,1905100.0],["2017-08-09",72.4811,73.7119,71.9613,72.3053,1226500.0],["2017-08-10",71.4796,72.374,70.3099,70.3787,3388700.0],["2017-08-11",70.3482,71.7854,70.287,70.998,1182600.0],["2017-08-14",70.9903,71.4337,68.6204,69.3773,1612500.0],["2017-08-15",69.2473,69.3008,66.9997,67.2902,2985700.0],["2017-08-16",67.1985,68.521,66.9615,67.3208,1504300.0],["2017-08-17",66.8927,67.8636,65.6007,65.8224,1396900.0],["2017-08-18",66.0976,67.5501,65.5395,66.7092,1345700.0],["2017-08-21",66.5104,67.0379,66.0747,66.5716,761000.0],["2017-08-22",67.1144,67.3973,66.6098,66.8392,634100.0],["2017-08-23",66.6863,68.6434,66.4034,67.9324,773400.0],["2017-08-24",67.8406,68.307,67.0456,68.1311,728000.0],["2017-08-25",68.3299,68.4599,67.6419,67.8406,413600.0],["2017-08-28",67.7642,67.7642,66.1435,67.2979,614000.0],["2017-08-29",67.1755,67.7871,66.2199,67.4049,758300.0],["2017-08-30",67.3437,68.2688,66.5181,67.6342,595000.0],["2017-08-31",68.1082,69.6601,67.6342,69.4079,1300400.0],["2017-09-01",69.6219,70.3864,69.0027,70.2717,1434900.0],["2017-09-05",70.8527,71.8007,69.706,70.1341,808900.0],["2017-09-06",70.8298,71.4949,70.3634,70.8374,1025300.0],["2017-09-07",70.524,70.524,68.8115,70.0424,779200.0],["2017-09-08",69.6066,69.6066,67.1526,67.963,1123500.0],["2017-09-11",67.9782,68.6739,67.5348,68.3834,993100.0],["2017-09-12",68.3299,70.0653,68.3299,69.1173,1058400.0],["2017-09-13",69.4767,71.8619,69.4767,71.472,1131400.0],["2017-09-14",71.6401,73.1997,71.4261,71.7166,1431300.0],["2017-09-15",71.7166,72.3511,71.2197,71.8389,1054200.0],["2017-09-18",71.2808,73.1386,71.2808,72.741,1282900.0],["2017-09-19",72.8175,73.3067,71.8924,72.0759,1150700.0],["2017-09-20",72.4276,74.6369,72.1294,74.4,1396800.0],["2017-09-21",74.0865,74.7669,73.4978,74.4305,1014100.0],["2017-09-22",73.7731,74.0712,72.8251,73.192,1343800.0],["2017-09-25",73.6966,74.4993,73.5131,73.9871,1406900.0],["2017-09-26",73.7119,74.7592,73.429,74.27,896200.0],["2017-09-27",73.9871,74.5528,73.452,74.0636,1230700.0],["2017-09-28",74.0483,75.195,73.8419,74.2623,1559400.0],["2017-09-29",73.9795,75.1721,73.7425,74.8892,1443400.0],["2017-10-02",74.14,76.7163,73.1538,76.4488,1429900.0],["2017-10-03",76.5635,78.36,76.38,76.5099,1807300.0],["2017-10-04",77.0298,77.5802,76.036,77.0221,1367700.0],["2017-10-05",77.0298,77.2515,76.1812,76.2576,1060000.0],["2017-10-06",75.8907,75.906,74.7745,75.7531,701400.0],["2017-10-09",76.2041,76.4411,75.5849,76.4029,486500.0],["2017-10-10",77.2133,77.7025,76.8463,77.0298,529600.0],["2017-10-11",77.412,77.756,76.5558,77.6108,922000.0],["2017-10-12",77.1598,77.779,76.1506,77.305,934800.0],["2017-10-13",77.9701,78.3524,77.1674,77.4961,834600.0],["2017-10-16",78.2835,79.071,77.9701,78.4364,1040500.0],["2017-10-17",78.3906,78.7575,77.5802,78.4441,755300.0],["2017-10-18",78.1842,79.2009,77.9472,78.123,784500.0],["2017-10-19",77.8172,78.1383,77.0833,77.6643,816000.0],["2017-10-20",77.6719,78.5205,77.3356,78.3829,577100.0],["2017-10-23",78.4135,78.5511,76.5864,76.7163,646100.0],["2017-10-24",76.7622,77.4655,75.3556,76.1965,1083500.0],["2017-10-25",76.4488,77.175,75.7149,77.1292,707100.0],["2017-10-26",77.2133,77.9548,76.1736,77.1215,764100.0],["2017-10-27",76.9228,80.2941,76.831,79.9425,1115400.0],["2017-10-30",80.3859,81.632,80.0801,81.1886,966500.0],["2017-10-31",81.0586,82.2283,80.6993,81.9225,1041000.0],["2017-11-01",82.7405,85.4009,82.6717,83.9255,1350900.0],["2017-11-02",83.612,84.0478,82.8322,83.3062,617400.0],["2017-11-03",83.5662,85.4086,83.0998,84.9728,786900.0],["2017-11-06",85.2862,86.9605,84.5218,86.9146,1623100.0],["2017-11-07",87.7785,87.8626,84.9728,85.4697,2018200.0],["2017-11-08",85.0569,85.0722,82.4882,84.1242,2246300.0],["2017-11-09",83.2221,84.9881,83.1304,84.8811,1418100.0],["2017-11-10",84.4683,86.0584,84.4683,85.5156,1001800.0],["2017-11-13",85.1257,85.9361,84.2236,84.8352,1041400.0],["2017-11-14",84.1778,84.7741,82.6488,82.7711,1149600.0],["2017-11-15",81.8155,82.1901,80.8752,81.5097,1501200.0],["2017-11-16",81.7926,82.5188,81.0739,81.4409,878700.0],["2017-11-17",81.3338,82.3659,81.051,82.213,1148500.0],["2017-11-20",82.2436,83.1992,81.2345,82.5417,881400.0],["2017-11-21",83.1992,83.7344,82.5647,83.4438,1076600.0],["2017-11-22",84.1013,84.43,83.3521,83.5203,846700.0],["2017-11-24",83.9943,84.7893,83.8031,84.323,262100.0],["2017-11-27",84.2771,84.346,81.739,81.999,974500.0],["2017-11-28",82.1289,82.924,81.7314,82.7405,567900.0],["2017-11-29",82.9393,83.635,81.8155,82.6794,528100.0],["2017-11-30",83.138,85.0951,82.6793,83.5661,905700.0],["2017-12-01",84.216,86.4789,83.7114,84.7893,995300.0],["2017-12-04",85.0569,85.6991,83.2145,83.3444,643000.0],["2017-12-05",82.8551,84.2847,82.6334,83.375,670500.0],["2017-12-06",82.924,83.2757,81.0128,81.288,1027600.0],["2017-12-07",81.4179,83.3597,81.1198,83.2909,727500.0],["2017-12-08",84.0937,84.8123,83.849,84.6823,715900.0],["2017-12-11",84.7741,86.0584,84.4759,85.0875,905700.0],["2017-12-12",85.2786,85.8137,84.5523,85.2633,604800.0],["2017-12-13",85.5844,86.0354,84.8658,85.3092,782100.0],["2017-12-14",85.0034,86.0813,84.5982,84.8811,827200.0],["2017-12-15",85.1028,85.5385,83.5891,83.7267,1045300.0],["2017-12-18",84.1013,84.8581,83.268,83.8261,858300.0],["2017-12-19",83.9331,85.6226,83.6885,85.4774,983100.0],["2017-12-20",86.2036,90.0414,85.592,89.6285,2130700.0],["2017-12-21",90.2172,94.4525,89.6362,94.1084,2644100.0],["2017-12-22",94.399,95.9432,94.1314,95.0794,1517500.0],["2017-12-26",95.5839,97.434,95.1176,96.3025,1490500.0],["2017-12-27",96.4401,96.5854,94.139,94.1773,1348300.0],["2017-12-28",95.087,96.3407,94.2996,95.9585,1090300.0],["2017-12-29",96.5701,97.3346,94.9723,96.5166,842500.0],["2018-01-02",95.561,98.0685,95.3851,97.7627,1548100.0],["2018-01-03",97.6251,99.1846,97.4569,98.7489,1609900.0],["2018-01-04",98.7107,99.6892,97.4493,99.4828,978500.0],["2018-01-05",99.1617,100.0638,98.252,99.3681,873300.0],["2018-01-08",99.4599,100.3008,98.9171,100.1403,1428100.0],["2018-01-09",100.4155,100.9659,97.3346,97.4646,1290800.0],["2018-01-10",97.6863,98.3743,96.6618,97.3117,1487700.0],["2018-01-11",97.327,100.8054,96.7459,99.307,1493300.0],["2018-01-12",99.5975,100.4384,99.1158,99.4904,1030900.0],["2018-01-16",99.7504,100.0485,97.7474,97.8697,1002100.0],["2018-01-17",97.9309,98.466,96.8453,97.4263,1425400.0],["2018-01-18",97.5104,98.1144,96.4631,97.2658,1040000.0],["2018-01-19",96.7307,97.8697,96.3025,97.5257,585100.0],["2018-01-22",97.9844,101.1494,97.8545,101.073,918100.0],["2018-01-23",101.3482,102.3649,99.8956,101.1494,1152400.0],["2018-01-24",101.631,102.8389,99.5592,99.6586,1542400.0],["2018-01-25",100.4155,100.5378,96.9141,96.9753,1311100.0],["2018-01-26",97.6939,99.5363,96.9753,99.4522,664400.0],["2018-01-29",99.6128,100.4766,98.3437,98.6572,962000.0],["2018-01-30",97.8391,97.8391,95.2552,96.5319,1514800.0],["2018-01-31",96.5854,97.2734,95.6833,95.9432,1247700.0],["2018-02-01",95.9967,97.6174,95.6833,96.8147,969000.0],["2018-02-02",96.1114,96.3255,93.4357,93.6192,1554800.0],["2018-02-05",92.1131,95.5227,90.8441,91.9449,1807200.0],["2018-02-06",90.76,95.1328,90.3395,93.191,1695700.0],["2018-02-07",93.1987,94.0473,90.5689,90.5918,1224800.0],["2018-02-08",90.63,91.3257,85.0263,85.1104,2817700.0],["2018-02-09",85.7602,86.9605,80.7758,84.4836,1811700.0],["2018-02-12",85.6226,89.0169,85.6226,88.6882,1709900.0],["2018-02-13",88.0919,89.0093,87.6715,87.939,1649400.0],["2018-02-14",88.6806,93.9938,87.7403,93.902,2901600.0],["2018-02-15",94.7888,95.7597,92.9541,95.6756,2419800.0],["2018-02-16",94.8882,96.8988,94.376,94.7047,1697000.0],["2018-02-20",94.162,95.8286,93.5963,93.8868,1276800.0],["2018-02-21",93.5198,95.3163,92.3807,92.4877,1260600.0],["2018-02-22",92.6253,95.6298,92.2431,94.269,1142600.0],["2018-02-23",95.2322,97.9232,94.8347,97.8009,876000.0],["2018-02-26",98.4737,98.7336,97.1511,97.6404,669000.0],["2018-02-27",97.0899,98.6571,96.4478,96.4554,823100.0],["2018-02-28",97.1358,98.0226,95.2628,95.2858,1021200.0],["2018-03-01",95.5839,98.3361,95.0105,96.6389,1080000.0],["2018-03-02",95.6068,98.9324,94.7965,98.6801,960900.0],["2018-03-05",98.0761,100.5913,98.0379,99.5745,968200.0],["2018-03-06",99.8727,100.1632,96.9982,97.1587,1062000.0],["2018-03-07",96.83,98.5348,94.2155,96.5319,1225700.0],["2018-03-08",97.0594,97.0594,94.6971,95.7139,772900.0],["2018-03-09",96.5395,98.8559,96.1114,98.573,961500.0],["2018-03-12",98.8253,99.391,97.3422,97.4034,886300.0],["2018-03-13",97.9921,98.9706,96.6542,97.2046,858700.0],["2018-03-14",97.6633,98.1373,95.9585,96.1802,1038400.0],["2018-03-15",96.3866,97.6404,95.0029,95.2552,1146300.0],["2018-03-16",95.3087,96.9524,94.7965,95.9509,1997700.0],["2018-03-19",94.7965,95.9356,93.2522,93.7491,1603000.0],["2018-03-20",94.4066,96.8071,94.032,95.9738,1343300.0],["2018-03-21",96.3102,100.5072,96.2949,99.521,1280900.0],["2018-03-22",98.3361,99.5745,97.4569,97.6862,1439100.0],["2018-03-23",98.1449,100.92,97.5028,97.8238,1468600.0],["2018-03-26",99.1311,102.2044,98.0914,101.8527,1771700.0],["2018-03-27",102.6248,102.9,98.2137,98.7565,1285700.0],["2018-03-28",98.6954,99.8421,95.0335,95.3087,2530900.0],["2018-03-29",95.3393,97.3269,95.0946,96.723,2045500.0],["2018-04-02",96.2184,96.249,90.8059,93.4663,2427000.0],["2018-04-03",94.3378,94.8347,92.0443,94.3684,1464400.0],["2018-04-04",92.3042,93.7338,92.0825,93.7109,1590400.0],["2018-04-05",93.925,96.4478,93.925,95.1099,1361300.0],["2018-04-06",93.8638,94.2002,87.8779,89.1546,3287100.0],["2018-04-09",89.835,90.2096,86.433,86.6088,3323800.0],["2018-04-10",88.413,90.1407,87.3809,89.7356,2040800.0],["2018-04-11",90.7829,91.3945,88.8182,89.0934,2406200.0],["2018-04-12",88.9864,90.2248,87.8167,88.9405,1853100.0],["2018-04-13",89.3686,91.6009,89.0781,90.7447,1340600.0],["2018-04-16",90.8211,91.3181,89.6591,91.0046,1462300.0],["2018-04-17",91.6621,94.6283,91.1269,93.4968,1832300.0],["2018-04-18",94.376,98.3437,94.139,97.1664,2592700.0],["2018-04-19",97.5104,99.9185,97.1893,98.5272,2326100.0],["2018-04-20",97.6939,99.7121,96.6007,98.1602,1787200.0],["2018-04-23",97.5028,98.94,96.1649,98.0379,1186100.0],["2018-04-24",98.0761,98.4125,95.1481,96.119,1996400.0],["2018-04-25",96.3025,97.541,95.5686,96.1343,1261400.0],["2018-04-26",96.1726,97.411,95.8133,96.9906,1200600.0],["2018-04-27",96.5854,97.6098,95.7903,96.2108,960400.0],["2018-04-30",96.012,99.5363,95.8515,98.1985,1388600.0],["2018-05-01",97.4263,99.2458,96.7612,97.9309,1017800.0],["2018-05-02",97.8697,99.8574,97.7474,98.5578,1569000.0],["2018-05-03",98.4431,99.3375,96.2872,96.7153,2000100.0],["2018-05-04",96.7765,97.8086,95.8744,97.3193,1632000.0],["2018-05-07",98.596,102.6554,98.229,99.5669,1559300.0],["2018-05-08",99.6662,103.1217,97.7245,102.9918,2030500.0],["2018-05-09",102.0591,105.0483,99.5516,104.3679,4251000.0],["2018-05-10",104.7272,105.0712,99.0317,99.2229,2883600.0],["2018-05-11",99.6051,100.125,94.162,94.6589,3155100.0],["2018-05-14",94.7277,95.4998,94.4983,94.98,1845300.0],["2018-05-15",94.6971,98.7489,94.3607,98.2596,2403400.0],["2018-05-16",98.5731,101.1188,97.8009,101.0118,1691500.0],["2018-05-17",101.5775,105.3694,101.4017,104.1691,1973000.0],["2018-05-18",104.0582,104.3566,102.5507,102.9792,1210600.0],["2018-05-21",103.9893,104.9687,103.2394,104.6473,978100.0],["2018-05-22",104.5326,105.7033,100.8061,101.181,1005500.0],["2018-05-23",100.0562,100.9362,97.9749,99.1992,2503800.0],["2018-05-24",97.906,98.3345,94.8376,95.6411,2407000.0],["2018-05-25",93.5291,93.6439,90.3383,92.0906,2607900.0],["2018-05-29",91.5167,93.269,91.1953,92.588,1714000.0],["2018-05-30",93.1848,94.5621,92.2819,93.9653,1603300.0],["2018-05-31",93.445,94.2178,91.9375,92.4043,1835100.0],["2018-06-01",92.0523,92.2742,87.6372,88.3794,2960400.0],["2018-06-04",88.6778,89.1063,83.3521,85.4717,3928000.0],["2018-06-05",85.1273,86.6042,82.4721,85.3569,2346400.0],["2018-06-06",85.5635,86.2828,84.0331,85.8696,1993200.0],["2018-06-07",86.8031,87.9509,86.5583,87.3235,1655700.0],["2018-06-08",86.8643,87.6754,86.0379,87.201,1074100.0],["2018-06-11",87.3082,88.3259,86.5353,87.1016,1290200.0],["2018-06-12",87.3847,91.3024,87.2316,90.9657,1804800.0],["2018-06-13",90.7821,91.157,90.1317,90.5602,1616000.0],["2018-06-14",91.2489,91.6544,88.4942,88.7238,1540800.0],["2018-06-15",88.3412,89.619,87.4612,88.4406,2474900.0],["2018-06-18",87.8208,94.5851,87.6219,93.7969,3950400.0],["2018-06-19",92.0982,98.6712,92.0982,97.6229,3422700.0],["2018-06-20",98.3652,99.9721,97.4852,99.138,1799700.0],["2018-06-21",98.6406,98.6406,93.422,94.6769,2061300.0],["2018-06-22",97.4928,99.1074,95.9318,96.0772,2211900.0],["2018-06-25",96.1155,96.6435,92.1747,93.0471,1347400.0],["2018-06-26",93.1465,97.1485,93.0853,96.8271,1347000.0],["2018-06-27",98.7401,101.6401,98.434,99.5741,2309000.0],["2018-06-28",99.8573,100.9285,97.8295,100.1174,1417400.0],["2018-06-29",99.9032,101.6555,99.2145,100.676,1425700.0],["2018-07-02",100.1404,100.1404,98.0208,98.939,952300.0],["2018-07-03",100.1633,101.908,98.8625,99.5129,701700.0],["2018-07-05",100.8367,102.0763,100.0639,101.0051,836300.0],["2018-07-06",100.9897,104.1194,99.4364,103.2776,839100.0],["2018-07-09",103.27,104.7545,103.0787,104.5785,1089900.0],["2018-07-10",105.4737,105.7875,101.6631,102.5048,2119500.0],["2018-07-11",101.8927,103.1705,98.7554,100.0562,1455900.0],["2018-07-12",101.1887,101.1887,98.4417,99.6889,837300.0],["2018-07-13",99.4976,101.6095,99.4747,100.5,897000.0],["2018-07-16",98.5947,100.0868,98.258,99.467,851800.0],["2018-07-17",98.633,100.7372,98.0285,99.972,507800.0],["2018-07-18",99.7578,100.2475,98.0744,99.9261,1009800.0],["2018-07-19",99.8037,101.3341,99.4823,101.0739,653600.0],["2018-07-20",101.7855,101.7855,99.4747,100.3546,885800.0],["2018-07-23",100.3546,100.6913,99.3369,100.3699,702000.0],["2018-07-24",101.204,103.27,100.829,102.1146,855600.0],["2018-07-25",101.9309,104.0581,101.0509,103.0557,608600.0],["2018-07-26",102.8338,103.9893,102.5737,102.9563,556200.0],["2018-07-27",102.7573,104.502,100.676,101.2652,729600.0],["2018-07-30",102.5278,104.0658,101.3877,102.3136,1388800.0],["2018-07-31",101.9462,103.3006,99.5359,100.9668,625000.0],["2018-08-01",100.5995,101.8085,98.5335,101.6784,724500.0],["2018-08-02",100.9821,103.8056,100.0026,102.9104,544100.0],["2018-08-03",102.9027,103.1629,99.4288,100.0868,1028900.0],["2018-08-06",100.9209,103.8669,100.4082,102.2446,1028500.0],["2018-08-07",102.918,104.2571,102.6579,103.1017,659700.0],["2018-08-08",102.2982,103.0022,100.6225,102.3747,1548400.0],["2018-08-09",101.7702,103.3083,99.0844,100.3546,1897200.0],["2018-08-10",101.051,104.0658,100.2781,103.1476,1340700.0],["2018-08-13",102.3518,103.4307,100.6837,100.9056,911900.0],["2018-08-14",101.9309,103.2241,101.4412,102.3441,1239100.0],["2018-08-15",94.1489,95.0366,88.2111,90.0628,11541400.0],["2018-08-16",91.8228,92.3431,90.3766,92.1748,3945000.0],["2018-08-17",92.2629,93.4501,90.8764,92.056,2165100.0],["2018-08-20",93.0442,93.3122,91.2824,92.6765,1904300.0],["2018-08-21",93.4118,95.1889,93.0671,93.9021,2826800.0],["2018-08-22",95.2196,96.0162,94.8213,95.1583,2283900.0],["2018-08-23",94.2161,94.8136,92.6688,93.1437,990100.0],["2018-08-24",94.1855,94.5608,93.0671,93.2586,1314800.0],["2018-08-27",93.8791,94.6604,93.3123,94.0093,1638100.0],["2018-08-28",93.8101,94.2314,92.2245,92.7761,1304700.0],["2018-08-29",92.7761,93.6416,92.3088,93.3812,2070800.0],["2018-08-30",93.1897,93.7872,92.5386,93.0825,1060800.0],["2018-08-31",92.8373,93.0059,91.6807,92.7454,1852700.0],["2018-09-04",93.565,93.634,91.765,92.1633,1374500.0],["2018-09-05",91.4509,91.5735,89.536,89.9726,1778800.0],["2018-09-06",89.9802,90.0185,86.9392,87.6976,1721700.0],["2018-09-07",87.3222,87.3222,85.2771,86.2882,1902800.0],["2018-09-10",86.3571,86.878,85.5988,85.8745,1902400.0],["2018-09-11",86.066,89.873,85.2617,89.1606,2335200.0],["2018-09-12",90.1717,92.6305,90.164,92.3088,2308500.0],["2018-09-13",92.0484,92.3471,90.1104,91.0066,1962500.0],["2018-09-14",91.3437,94.6144,90.7232,93.2433,2167900.0],["2018-09-17",93.1208,95.3191,92.7607,93.9787,1582500.0],["2018-09-18",94.9132,96.6979,94.1855,95.5566,2019400.0],["2018-09-19",95.5949,98.9422,95.3651,98.4903,2071000.0],["2018-09-20",99.0418,99.3405,96.8511,97.0656,1917000.0],["2018-09-21",97.9311,98.7814,97.1115,98.4673,1801100.0],["2018-09-24",99.7388,102.3126,99.555,101.7687,2216700.0],["2018-09-25",102.3662,104.3348,101.8606,103.0326,1891000.0],["2018-09-26",102.7415,103.0862,100.4436,100.5968,2045700.0],["2018-09-27",101.9142,102.956,101.018,102.6879,1283900.0],["2018-09-28",102.2972,105.5833,102.0521,103.5535,1629000.0],["2018-10-01",103.7526,106.0812,103.6837,104.7867,1215100.0],["2018-10-02",105.0088,105.3152,103.4845,104.9782,1423900.0],["2018-10-03",105.6599,107.8353,104.5033,107.1766,1820800.0],["2018-10-04",106.7629,106.7629,103.5611,103.5994,1506800.0],["2018-10-05",104.3348,104.7024,102.5577,104.442,1428600.0],["2018-10-08",103.1015,103.8675,100.9721,101.784,1466900.0],["2018-10-09",101.5925,104.5339,101.5925,103.5075,1228500.0],["2018-10-10",103.5152,103.9441,98.7584,99.0265,1652100.0],["2018-10-11",98.092,99.3559,95.411,95.4646,2204300.0],["2018-10-12",97.6401,98.0537,93.3582,96.606,1604800.0],["2018-10-15",97.8852,98.5133,96.6826,97.9924,1073100.0],["2018-10-16",98.9652,100.6044,97.7473,100.2061,1234900.0],["2018-10-17",100.0606,100.3746,98.1686,99.2027,951100.0],["2018-10-18",98.046,98.3218,95.84,97.2494,947800.0],["2018-10-19",97.7167,99.1108,96.8664,97.3567,1298600.0],["2018-10-22",97.4103,97.5558,95.051,95.411,2078900.0],["2018-10-23",92.8297,93.542,89.7121,91.2364,2636200.0],["2018-10-24",92.5922,92.7607,86.2652,86.4797,1479700.0],["2018-10-25",87.6899,88.4406,85.752,87.5061,1766900.0],["2018-10-26",85.9818,88.3257,84.1817,87.1384,1867800.0],["2018-10-29",87.1614,87.4448,81.4855,82.8566,1768000.0],["2018-10-30",81.4931,84.4498,81.1407,84.1664,2093100.0],["2018-10-31",85.0396,88.6321,84.8711,86.066,2455900.0],["2018-11-01",86.4031,88.8772,86.1733,88.4329,1499900.0],["2018-11-02",88.8695,89.4057,86.5333,87.5674,1556400.0],["2018-11-05",88.5095,90.7002,87.8967,88.8465,1315400.0],["2018-11-06",89.1759,89.3368,86.1809,86.8397,2266000.0],["2018-11-07",90.2177,91.5735,84.4651,88.7546,3843100.0],["2018-11-08",88.3027,88.9461,83.9366,84.7562,2403100.0],["2018-11-09",83.5536,87.9657,81.3552,87.2073,2440200.0],["2018-11-12",87.8355,88.5785,84.1894,84.4345,1889200.0],["2018-11-13",84.0515,84.5953,81.7152,82.6114,2039200.0],["2018-11-14",84.2813,85.6371,82.7416,83.2702,1676600.0],["2018-11-15",83.4464,86.3188,82.3816,85.9741,1848800.0],["2018-11-16",86.0623,88.1328,85.7556,87.6573,1632800.0],["2018-11-19",86.3,87.849,84.935,87.2739,2185600.0],["2018-11-20",85.1958,85.8016,82.8799,83.3784,1912500.0],["2018-11-21",84.1145,85.4028,83.7158,83.7618,1527500.0],["2018-11-23",80.7328,81.837,79.3755,80.426,1443000.0],["2018-11-26",81.7143,84.0378,81.1162,83.8231,2564000.0],["2018-11-27",85.9626,87.5883,83.5778,84.2296,7557100.0],["2018-11-28",83.8461,85.9166,83.0256,84.1989,3818000.0],["2018-11-29",84.6436,87.5039,84.1298,85.8859,4893000.0],["2018-11-30",85.4642,85.5562,80.5717,84.6436,33049700.0],["2018-12-03",87.2892,88.9303,85.3185,86.0163,6422700.0],["2018-12-04",86.185,86.507,80.3953,80.5794,3880300.0],["2018-12-06",78.2175,78.4783,74.345,78.0795,5247300.0],["2018-12-07",80.518,82.4658,78.2635,78.7543,3588900.0],["2018-12-10",77.7114,79.6745,76.2468,77.167,2668400.0],["2018-12-11",79.1991,79.4445,76.1317,76.7145,2166300.0],["2018-12-12",78.0412,79.0151,75.4416,75.5259,2795000.0],["2018-12-13",75.2575,75.7867,72.4969,73.8619,4373200.0],["2018-12-14",73.4478,73.4478,70.4265,71.0936,4368300.0],["2018-12-17",70.6642,71.109,67.5968,67.8959,3815000.0],["2018-12-18",68.149,68.9848,66.3392,67.4281,3899500.0],["2018-12-19",68.4403,72.8803,68.2333,69.4756,4552800.0],["2018-12-20",67.7655,70.1504,67.7655,68.2717,3320800.0],["2018-12-21",68.7394,70.3038,67.3131,68.0723,5570500.0],["2018-12-24",67.6582,68.5093,65.649,65.6951,1673500.0],["2018-12-26",66.6536,70.5875,65.327,70.5415,3065300.0],["2018-12-27",69.0155,71.3467,67.8422,71.224,1932400.0],["2018-12-28",71.6381,71.7378,69.0692,70.4648,1803100.0],["2018-12-31",70.8866,71.5384,69.836,71.0859,1508700.0],["2019-01-02",69.5062,73.8005,68.9081,73.0184,2385200.0],["2019-01-03",73.3865,75.0659,72.3359,73.7392,2275500.0],["2019-01-04",75.0505,76.7529,74.4524,76.6302,2600800.0],["2019-01-07",77.19,79.4598,76.4768,78.7007,2267000.0],["2019-01-08",79.8969,80.9398,78.7313,80.4797,3275400.0],["2019-01-09",82.0517,83.5394,81.0625,81.8907,2257300.0],["2019-01-10",80.6638,81.8447,79.8893,81.3846,1835500.0],["2019-01-11",80.7098,80.7941,78.7543,79.8279,1531200.0],["2019-01-14",78.624,80.8708,78.3326,80.1423,1833700.0],["2019-01-15",80.6561,81.8907,79.2298,80.5257,1245300.0],["2019-01-16",80.3187,81.9751,79.6746,81.0089,1610100.0],["2019-01-17",80.173,81.6607,79.8433,81.0165,1259700.0],["2019-01-18",81.9597,82.0977,80.8248,81.9674,1645700.0],["2019-01-22",80.9628,81.2236,77.6117,77.8035,2429700.0],["2019-01-23",78.7467,79.1301,76.6915,77.7038,1464900.0],["2019-01-24",77.7574,78.969,77.443,77.8801,2267500.0],["2019-01-25",78.3019,79.1531,77.7804,78.3786,2364300.0],["2019-01-28",77.2897,77.6654,76.1011,76.9139,1631900.0],["2019-01-29",77.5964,78.0795,76.4385,76.8066,1505100.0],["2019-01-30",78.4016,78.6316,76.7452,78.4169,1287600.0],["2019-01-31",78.6776,80.219,78.0872,79.0764,2240300.0],["2019-02-01",79.2911,80.0733,78.4629,78.9,1274800.0],["2019-02-04",78.4246,80.3263,76.9522,80.173,2025300.0],["2019-02-05",79.6975,79.8739,77.9568,78.1255,2340800.0],["2019-02-06",77.5274,78.6393,76.5612,77.9491,1347000.0],["2019-02-07",77.3664,77.6424,74.8971,75.1195,1892700.0],["2019-02-08",75.0122,75.5029,72.911,74.0766,1908900.0],["2019-02-11",73.7239,75.2422,72.7423,75.0428,1374200.0],["2019-02-12",76.1778,77.282,75.3342,75.6716,1580200.0],["2019-02-13",76.1778,78.2176,75.9247,77.466,1569200.0],["2019-02-14",77.144,80.2727,77.0673,79.6209,1827600.0],["2019-02-15",80.518,82.0057,79.8202,80.9015,2132400.0],["2019-02-19",80.1423,81.2082,79.1377,80.3647,2466600.0],["2019-02-20",79.8465,82.8637,79.4549,81.7275,3395400.0],["2019-02-21",80.6603,81.7198,77.5969,78.4184,2724800.0],["2019-02-22",79.2246,80.3378,78.8023,79.8695,1874300.0],["2019-02-25",79.3781,80.906,78.9635,80.8369,1707600.0],["2019-02-26",80.7294,82.0192,80.43,81.0058,1854800.0],["2019-02-27",81.4587,83.1017,80.8676,80.9904,1576500.0],["2019-02-28",80.8829,81.0058,78.7639,79.025,2404900.0],["2019-03-01",79.2399,81.3359,79.2399,80.453,1910600.0],["2019-03-04",81.0518,81.2054,78.8714,80.3609,1459500.0],["2019-03-05",80.7063,80.7063,78.5029,78.7869,1380800.0],["2019-03-06",78.6488,78.6871,76.3455,76.8138,1680200.0],["2019-03-07",76.9827,77.2822,75.0096,75.0557,1711100.0],["2019-03-08",73.6046,73.7505,71.3014,73.3205,1873600.0],["2019-03-11",74.1421,75.0634,73.7044,74.9175,1398800.0],["2019-03-12",75.2476,77.5585,75.2476,77.1593,1920700.0],["2019-03-13",78.6795,79.4779,77.8042,79.4012,2119200.0],["2019-03-14",79.263,81.4741,79.263,80.0077,2550900.0],["2019-03-15",79.286,79.8695,78.2726,78.6104,1755600.0],["2019-03-18",78.9405,80.3301,78.2956,80.261,1396200.0],["2019-03-19",80.5605,80.7678,78.787,79.2169,1330900.0],["2019-03-20",78.8944,81.6353,78.8484,80.7524,1531300.0],["2019-03-21",80.6449,81.6584,80.1229,81.3129,1657700.0],["2019-03-22",80.6603,80.6603,77.6046,77.8273,1412700.0],["2019-03-25",77.6046,77.7812,76.1766,77.5279,1053200.0],["2019-03-26",78.357,80.0921,78.2649,78.7793,1353000.0],["2019-03-27",78.7563,79.4856,77.6891,78.5797,880400.0],["2019-03-28",77.9424,78.9251,77.5432,78.7255,2086300.0],["2019-03-29",79.6775,80.4376,77.7351,77.9501,1508800.0],["2019-04-01",79.0019,80.0,78.5797,79.6085,1414000.0],["2019-04-02",79.7697,80.2764,78.6257,78.6871,1209100.0],["2019-04-03",79.071,79.4242,76.4069,76.7447,1491500.0],["2019-04-04",76.7754,77.1823,75.8541,76.6526,1751900.0],["2019-04-05",77.213,78.9635,76.8215,78.6564,1951600.0],["2019-04-08",78.9251,80.7371,78.9251,80.1152,1577000.0],["2019-04-09",79.6852,79.9079,78.4799,78.9559,1236700.0],["2019-04-10",79.0096,80.2303,78.7716,79.7467,1208200.0],["2019-04-11",79.3167,79.3628,76.6526,76.714,3192700.0],["2019-04-12",80.6142,82.9866,80.2457,81.5969,3828700.0],["2019-04-15",81.9194,83.0173,80.8752,81.3512,1716500.0],["2019-04-16",81.8042,82.4645,80.9597,82.0499,2224300.0],["2019-04-17",82.8177,84.0461,82.2495,83.1017,1890500.0],["2019-04-18",83.8465,84.0691,82.3186,82.3647,1480600.0],["2019-04-22",83.5471,85.5816,83.1325,85.3743,2347500.0],["2019-04-23",85.3743,86.6027,84.5605,85.8426,2130300.0],["2019-04-24",86.2649,86.7332,84.6296,85.2514,2721500.0],["2019-04-25",85.3129,85.9578,84.0691,84.1536,1261700.0],["2019-04-26",83.4472,83.5317,81.167,82.311,1817400.0],["2019-04-29",82.5259,82.7639,81.4818,82.073,1224400.0],["2019-04-30",82.4799,83.1555,81.2438,81.6814,1917800.0],["2019-05-01",81.144,81.19,77.7351,77.8273,2127200.0],["2019-05-02",76.6756,78.4184,76.0307,76.0998,1780900.0],["2019-05-03",76.7908,77.9194,76.5451,77.1363,1697800.0],["2019-05-06",75.8925,77.8196,75.8388,77.3129,1715300.0],["2019-05-07",76.43,76.929,73.5662,75.4165,2597600.0],["2019-05-08",77.9194,82.9482,77.9194,81.2668,4557800.0],["2019-05-09",80.5835,84.1536,80.3071,83.1017,3515200.0],["2019-05-10",82.9482,83.6008,81.8656,82.833,2279900.0],["2019-05-13",82.2419,83.6315,81.1593,82.3033,1587100.0],["2019-05-14",82.7179,84.1229,82.6641,83.7697,1661700.0],["2019-05-15",82.6795,84.7831,82.4799,83.7313,1416400.0],["2019-05-16",84.4146,85.2438,84.2764,84.9367,1044500.0],["2019-05-17",84.2687,85.5509,84.2687,85.2361,1281200.0],["2019-05-20",84.9751,85.3897,83.9309,84.192,1390900.0],["2019-05-21",85.144,87.6315,85.0288,87.3705,2239300.0],["2019-05-22",86.7486,86.9712,83.5624,83.5931,1444400.0],["2019-05-23",81.8964,81.8964,78.1344,79.8695,2143600.0],["2019-05-24",80.6986,81.2909,78.1758,80.0756,1389000.0],["2019-05-28",80.291,80.6602,79.0142,79.6218,1428900.0],["2019-05-29",78.1681,78.7373,76.9837,77.922,2679600.0],["2019-05-30",78.022,79.0219,76.8375,77.1836,1645400.0],["2019-05-31",75.63,77.099,75.0762,75.4223,1900500.0],["2019-06-03",75.9222,76.6299,74.8224,75.5069,1950100.0],["2019-06-04",76.3761,76.876,74.7378,76.2453,1769100.0],["2019-06-05",76.1914,76.7452,72.6457,73.9302,2088700.0],["2019-06-06",73.9994,75.3684,73.7686,75.0531,1450800.0],["2019-06-07",74.5609,75.9222,74.4301,74.6224,1674000.0],["2019-06-10",75.1454,75.8146,74.1763,75.0685,1750900.0],["2019-06-11",75.8684,77.6605,75.3992,76.7298,1516200.0],["2019-06-12",75.5838,77.0683,75.2454,75.5377,1551700.0],["2019-06-13",77.1529,78.1297,76.5529,77.0452,1079900.0],["2019-06-14",77.2452,77.9297,75.5454,76.1068,1093000.0],["2019-06-17",75.7069,78.6296,75.53,78.1297,1256400.0],["2019-06-18",78.645,81.114,78.645,80.4064,1416700.0],["2019-06-19",80.0679,81.0678,79.0834,80.0833,1205700.0],["2019-06-20",82.1523,83.2137,81.1986,82.7523,1871900.0],["2019-06-21",83.0522,84.5905,82.3831,84.4444,2484200.0],["2019-06-24",84.5444,84.7828,82.36,82.7907,1380200.0],["2019-06-25",82.4138,82.9215,80.7986,80.9294,1302600.0],["2019-06-26",82.0062,83.8598,81.1832,82.4754,1645400.0],["2019-06-27",82.7599,83.7906,82.5753,82.6753,1005600.0],["2019-06-28",83.4137,84.2597,83.0214,83.8136,1633900.0],["2019-07-01",85.4135,85.4904,83.1983,84.1059,1467900.0],["2019-07-02",84.0598,84.0675,79.9603,80.1218,1834000.0],["2019-07-03",80.3833,80.9371,79.9449,80.914,584800.0],["2019-07-05",81.5447,83.5752,81.5293,82.6138,1355900.0],["2019-07-08",82.2138,83.2291,81.3139,82.2677,804200.0],["2019-07-09",81.8985,82.2984,80.8601,82.2754,1006300.0],["2019-07-10",83.4368,84.9058,82.8599,84.3597,1097200.0],["2019-07-11",84.2828,84.4213,82.8599,84.0829,1230900.0],["2019-07-12",84.4521,86.0211,84.3905,85.2443,1243600.0],["2019-07-15",85.2366,85.5596,81.7985,81.8447,1075200.0],["2019-07-16",81.9447,82.6446,79.0988,80.0756,1652000.0],["2019-07-17",79.8372,80.7217,78.2297,78.2912,1230500.0],["2019-07-18",78.4296,79.7064,77.699,79.668,1418600.0],["2019-07-19",79.8834,80.814,79.2527,80.4602,1141900.0],["2019-07-22",80.4217,81.9139,79.5064,79.5987,981600.0],["2019-07-23",79.8218,80.6217,79.4064,80.3294,738900.0],["2019-07-24",79.891,81.7908,79.891,80.3371,802700.0],["2019-07-25",80.4064,80.6909,77.4375,77.9912,1127400.0],["2019-07-26",78.2066,78.8296,77.1221,78.445,1005500.0],["2019-07-29",78.3143,78.5219,76.1761,76.7068,1186300.0],["2019-07-30",76.3376,79.4372,76.0838,79.0911,1311900.0],["2019-07-31",78.8296,80.7525,78.5296,79.5526,1473000.0],["2019-08-01",76.6837,77.0452,73.0918,74.9147,4983800.0],["2019-08-02",75.2762,76.2453,72.938,74.9839,2019200.0],["2019-08-05",73.0841,73.4456,70.2306,70.3382,2350900.0],["2019-08-06",70.6074,71.5304,68.2923,70.0383,2593600.0],["2019-08-07",67.7001,72.0996,66.6694,71.3304,3916400.0],["2019-08-08",72.338,73.4533,71.915,73.2225,4293900.0],["2019-08-09",73.3302,75.5761,72.4995,74.1609,1676100.0],["2019-08-12",73.884,75.2223,73.2764,74.5147,1870000.0],["2019-08-13",74.6301,77.4913,74.1378,76.8683,1796900.0],["2019-08-14",74.8608,75.4531,73.9609,74.0763,1783100.0],["2019-08-15",73.728,74.8608,72.6799,73.8359,1531100.0],["2019-08-16",73.9592,75.4003,73.6586,74.9533,1302500.0],["2019-08-19",76.2942,77.2498,75.5775,77.034,1109000.0],["2019-08-20",76.4792,77.4502,76.0553,76.51,1034000.0],["2019-08-21",77.4117,78.2594,76.6487,77.142,961700.0],["2019-08-22",77.3886,77.6043,76.4021,76.4715,905500.0],["2019-08-23",75.223,76.0168,72.6105,72.9034,1817400.0],["2019-08-26",74.437,74.5526,71.7551,72.0557,1659800.0],["2019-08-27",72.2869,72.7107,70.4142,71.1848,1528600.0],["2019-08-28",71.8322,75.3309,71.5547,74.4678,1760500.0],["2019-08-29",75.1383,77.0803,75.1383,75.9706,1333000.0],["2019-08-30",76.1247,76.9107,74.6373,75.5852,1703700.0],["2019-09-03",73.4351,74.9995,72.3331,74.7529,1427100.0],["2019-09-04",76.2326,76.7412,75.3232,75.3848,1160600.0],["2019-09-05",75.8395,76.9878,75.1845,75.2538,1561800.0],["2019-09-06",73.8127,74.7529,73.281,73.674,1623800.0],["2019-09-09",74.4986,75.223,73.3966,74.3984,2582100.0],["2019-09-10",75.0226,78.2208,74.7606,76.6487,2724600.0],["2019-09-11",77.0649,78.1207,75.3617,76.0784,1314200.0],["2019-09-12",74.3599,75.0997,73.6509,74.1133,1575400.0],["2019-09-13",74.4524,75.1999,73.6201,74.5449,1189600.0],["2019-09-16",80.1475,81.6502,78.4597,80.9489,3985100.0],["2019-09-17",80.7255,81.1493,77.35,77.4117,2406400.0],["2019-09-18",76.5639,76.6795,74.8993,75.7162,1550000.0],["2019-09-19",76.7489,76.9416,74.7067,75.0072,1270700.0],["2019-09-20",75.0227,75.67,73.8282,74.6142,3524400.0],["2019-09-23",74.4832,76.4021,74.3214,75.7471,1797800.0],["2019-09-24",75.1383,75.7471,72.125,72.8186,2268100.0],["2019-09-25",72.0711,72.3639,70.183,71.8553,2199000.0],["2019-09-26",71.4777,71.6703,68.6571,69.4509,2467300.0],["2019-09-27",68.5877,70.052,68.5107,69.3507,1680800.0],["2019-09-30",69.2119,69.6666,68.2795,69.289,1125800.0],["2019-10-01",68.5492,68.9654,65.5051,65.5051,3069100.0],["2019-10-02",65.2354,65.6438,63.5323,64.0563,2013100.0],["2019-10-03",63.4398,66.7305,63.4398,66.191,2143400.0],["2019-10-04",66.4453,66.8152,64.7268,65.8288,1328400.0],["2019-10-07",65.7826,66.0061,64.2413,64.249,1750400.0],["2019-10-08",63.5631,63.8637,62.2453,62.2838,1900200.0],["2019-10-09",63.0699,63.4937,62.2299,62.8464,1582500.0],["2019-10-10",62.9158,63.8174,62.5304,63.6094,1334000.0],["2019-10-11",64.3415,65.2585,63.933,64.4571,1397300.0],["2019-10-14",63.3319,65.274,62.3686,64.7037,1244200.0],["2019-10-15",63.9793,66.2296,63.7018,65.3818,2119200.0],["2019-10-16",64.7653,65.8674,64.2259,64.2952,1516900.0],["2019-10-17",64.5958,65.5899,64.0794,64.7653,1900500.0],["2019-10-18",64.9349,65.405,63.147,63.1701,1358600.0],["2019-10-21",63.3858,63.9947,62.962,63.7635,1284200.0],["2019-10-22",64.2027,67.1004,63.8328,66.0369,1218600.0],["2019-10-23",65.8673,67.7169,64.8424,67.1697,1333500.0],["2019-10-24",67.7863,68.1253,66.3066,66.9771,1015200.0],["2019-10-25",66.9231,68.0175,66.4145,67.4009,961600.0],["2019-10-28",67.8017,68.449,66.2835,66.7382,1213500.0],["2019-10-29",66.1217,68.0791,65.8365,67.7554,1707800.0],["2019-10-30",67.1466,68.002,64.8038,65.0273,1786700.0],["2019-10-31",64.7345,66.1062,63.8405,66.0908,1409000.0],["2019-11-01",66.692,67.3547,66.1294,66.8846,1491200.0],["2019-11-04",67.9635,70.0288,67.8248,69.6358,2150000.0],["2019-11-05",70.129,71.5085,69.42,69.5356,2512500.0],["2019-11-06",61.675,62.1913,58.9623,59.4941,13543100.0],["2019-11-07",59.9179,61.02,57.4519,58.2302,5583200.0],["2019-11-08",57.683,58.9777,57.2207,58.13,2361000.0],["2019-11-11",57.1975,59.4555,56.8045,59.1704,3207700.0],["2019-11-12",59.9642,61.3051,59.417,60.1183,2975600.0],["2019-11-13",59.5789,60.5268,58.7389,59.3477,2145700.0],["2019-11-14",59.377,60.2654,58.6199,58.9367,1589300.0],["2019-11-15",59.1375,60.1573,58.7744,59.5547,2195500.0],["2019-11-18",59.2457,59.2611,58.1719,58.5041,1717100.0],["2019-11-19",58.0405,58.2723,57.0594,57.3143,1618800.0],["2019-11-20",57.3607,58.8517,56.5341,58.1641,1591600.0],["2019-11-21",58.365,58.8053,57.2834,58.3804,3014900.0],["2019-11-22",58.3727,59.1684,57.8937,58.195,1748100.0],["2019-11-25",57.971,59.6628,57.3375,59.5856,2119600.0],["2019-11-26",59.7324,59.9487,58.7667,59.5624,2149300.0],["2019-11-27",59.9564,61.0457,59.377,60.6594,1881400.0],["2019-11-29",59.8637,60.559,59.2611,59.7478,946200.0],["2019-12-02",59.941,60.6362,59.292,60.165,1677200.0],["2019-12-03",59.3847,59.8251,58.8826,59.4156,1800300.0],["2019-12-04",59.7246,62.6371,59.6088,62.2354,2598900.0],["2019-12-05",62.4363,62.9616,61.2697,61.7564,2013700.0],["2019-12-06",62.0886,64.5221,62.0577,64.2981,2031900.0],["2019-12-09",63.8191,65.1556,63.3478,64.723,1781600.0],["2019-12-10",64.7848,65.3719,64.3135,64.4758,1710000.0],["2019-12-11",64.638,65.1478,64.1435,64.7616,3193800.0],["2019-12-12",64.8234,67.1024,64.7616,66.6466,1660500.0],["2019-12-13",66.971,67.7899,65.7041,65.735,1272000.0],["2019-12-16",66.1599,67.9212,66.1599,67.7436,2780200.0],["2019-12-17",67.844,68.2998,66.7007,66.9092,1904100.0],["2019-12-18",66.9247,68.1453,66.9092,67.2723,1594900.0],["2019-12-19",67.4036,67.9212,66.4534,67.5813,2108400.0],["2019-12-20",68.1144,68.9024,67.3419,67.9985,4300900.0],["2019-12-23",68.2843,69.0955,68.1375,68.7787,1980300.0],["2019-12-24",68.9564,70.2388,68.7788,69.6672,745300.0],["2019-12-26",69.8989,71.1195,69.8603,70.5401,1466900.0],["2019-12-27",70.8414,71.1504,69.9916,70.123,1342400.0],["2019-12-30",70.5865,71.1736,70.1848,70.3547,1790300.0],["2019-12-31",70.123,71.9384,69.9994,71.7376,1101500.0],["2020-01-02",72.1161,72.3556,70.6792,71.5753,1822000.0],["2020-01-03",73.3908,73.9702,72.1779,72.935,2168500.0],["2020-01-06",73.9007,74.0938,72.5951,73.3135,2018200.0],["2020-01-07",73.1204,74.5805,73.1204,74.4878,2196900.0],["2020-01-08",74.5341,74.8741,71.5444,72.1007,1991100.0],["2020-01-09",72.0698,73.1127,71.0964,72.7341,1458900.0],["2020-01-10",72.3711,72.3711,71.0037,71.2741,1684400.0],["2020-01-13",71.0655,71.1582,69.7753,69.8989,2451800.0],["2020-01-14",69.9685,70.8878,69.4586,70.5015,2048500.0],["2020-01-15",70.123,70.8569,69.1959,70.5401,1538700.0],["2020-01-16",70.8491,71.6448,69.8526,70.0998,1586900.0],["2020-01-17",70.2157,70.8028,68.9951,69.1728,1930400.0],["2020-01-21",69.0801,69.2809,67.6045,68.2303,2215800.0],["2020-01-22",67.8826,68.0371,65.8818,66.0054,2112200.0],["2020-01-23",65.5264,66.577,64.1281,65.4337,2058300.0],["2020-01-24",64.9007,64.9007,63.2474,63.9968,1608500.0],["2020-01-27",62.7607,62.9616,61.1616,61.3161,2338600.0],["2020-01-28",61.9959,62.1195,60.8062,61.1229,2815100.0],["2020-01-29",61.7641,62.189,59.8869,59.9255,1379400.0],["2020-01-30",58.9135,59.5933,57.4534,59.0912,3936700.0],["2020-01-31",58.3264,58.5736,56.8199,57.4766,2437700.0],["2020-02-03",57.3221,57.5616,56.0165,56.4568,2568400.0],["2020-02-04",57.6002,58.0637,56.3873,56.565,2249200.0],["2020-02-05",57.9015,60.5281,57.6929,59.7942,2996200.0],["2020-02-06",60.0028,60.1341,58.4963,58.8903,1309600.0],["2020-02-07",58.1796,58.4654,57.0285,57.353,1549500.0],["2020-02-10",56.6113,56.9976,55.4062,55.6225,3973100.0],["2020-02-11",56.4955,56.7581,55.6843,56.0165,1898200.0],["2020-02-12",56.2946,58.0019,56.2946,57.4379,1999300.0],["2020-02-13",57.353,57.886,56.9358,57.5847,2526600.0],["2020-02-14",57.9401,58.1409,57.1057,57.9169,2084200.0],["2020-02-18",57.5616,58.3805,57.0749,57.6002,2282400.0],["2020-02-19",59.771,61.7796,59.6397,61.2543,4359300.0],["2020-02-20",62.1118,63.0311,60.4508,60.6285,2429400.0],["2020-02-21",59.7247,59.7247,58.3496,59.0217,2015200.0],["2020-02-24",56.5495,56.6345,54.3555,54.9118,2522700.0],["2020-02-25",55.1281,55.3521,51.2886,51.8834,3401300.0],["2020-02-26",51.9221,52.3083,48.7392,48.7778,3366500.0],["2020-02-27",46.6843,48.3066,44.5212,45.9504,4306000.0],["2020-02-28",44.1349,47.9976,44.0345,47.8971,4762200.0],["2020-03-02",48.7715,48.7949,46.331,48.2974,3284100.0],["2020-03-03",48.2663,49.9296,47.458,48.0021,3101200.0],["2020-03-04",48.5617,48.6627,46.4398,47.4658,2453500.0],["2020-03-05",46.7507,46.8362,44.4346,45.2429,2460900.0],["2020-03-06",43.1754,43.4708,36.9187,37.7426,6880600.0],["2020-03-09",22.5865,22.9284,18.164,20.8921,19434300.0],["2020-03-10",23.3171,24.7783,20.2004,23.0684,11259800.0],["2020-03-11",22.0035,22.0035,19.4387,20.3636,7510100.0],["2020-03-12",18.3894,20.589,17.5344,19.9128,7646900.0],["2020-03-13",21.6616,21.9025,19.7029,21.133,6709900.0],["2020-03-16",17.7443,21.203,15.7312,18.2573,5636300.0],["2020-03-17",18.4049,18.6537,15.4825,15.7235,6335400.0],["2020-03-18",14.2856,14.6975,11.3088,12.0938,7658200.0],["2020-03-19",12.3425,15.0473,11.8684,14.5265,7577400.0],["2020-03-20",15.0317,16.1743,13.6094,14.4488,8186000.0],["2020-03-23",14.5265,16.7028,13.5939,15.8323,6731200.0],["2020-03-24",17.2935,19.1822,17.1614,18.7469,6282000.0],["2020-03-25",19.12,20.1848,17.2313,18.7858,5472600.0],["2020-03-26",18.778,20.8455,18.6303,20.1693,5156700.0],["2020-03-27",19.2599,19.2988,18.1096,18.5526,3532600.0],["2020-03-30",17.6899,18.5682,17.0992,18.335,4627000.0],["2020-03-31",19.1433,21.203,18.9101,20.3636,5978800.0],["2020-04-01",19.5786,19.9128,18.4205,19.4853,5043300.0],["2020-04-02",20.6667,25.7887,20.5501,22.5787,10438900.0],["2020-04-03",24.2653,25.5555,21.5994,24.5529,9649600.0],["2020-04-06",25.027,25.2524,23.0295,24.9493,5645200.0],["2020-04-07",26.154,29.6127,25.2446,25.6565,6543400.0],["2020-04-08",26.6203,29.2707,26.1695,29.1308,5067400.0],["2020-04-09",31.3848,31.8667,25.8275,27.0944,8914200.0],["2020-04-13",28.7189,28.9054,25.4312,25.711,5231200.0],["2020-04-14",25.4856,26.325,24.172,24.5995,5110200.0],["2020-04-15",22.9129,23.6901,22.2289,23.4958,5506700.0],["2020-04-16",23.6979,23.7057,21.3429,21.7859,5225200.0],["2020-04-17",22.0579,24.5451,21.9725,24.4985,5523300.0],["2020-04-20",22.5398,25.2446,22.1901,23.9855,4717700.0],["2020-04-21",22.9051,24.514,22.6564,24.4052,4822500.0],["2020-04-22",25.8042,26.9312,25.6332,26.6125,4612900.0],["2020-04-23",27.553,29.4028,27.0867,28.8354,5175800.0],["2020-04-24",29.4417,30.693,27.3276,27.8095,5357000.0],["2020-04-27",27.0633,28.5634,25.742,28.1515,3587000.0],["2020-04-28",29.2552,29.7604,27.825,29.535,4282800.0],["2020-04-29",31.1205,34.3927,30.8019,34.346,5239400.0],["2020-04-30",34.346,34.7036,31.7345,33.8408,5484800.0],["2020-05-01",32.7294,33.2113,30.2811,31.307,3825500.0],["2020-05-04",30.1878,33.0714,29.7526,33.0481,3596000.0],["2020-05-05",35.3953,35.6596,30.9573,31.3459,5252200.0],["2020-05-06",31.5169,32.4651,30.2345,30.25,2879900.0],["2020-05-07",31.276,32.3796,30.9029,31.377,2376700.0],["2020-05-08",32.3019,33.0247,31.6335,32.7061,2804900.0],["2020-05-11",32.5584,33.0325,31.8045,31.8822,2340700.0],["2020-05-12",32.3485,32.5662,31.1205,31.7656,2651300.0],["2020-05-13",31.4871,31.4871,29.1888,29.6437,3626200.0],["2020-05-14",29.228,31.0008,28.0906,29.9497,2732800.0],["2020-05-15",30.1065,31.2047,29.8163,30.4203,2701900.0],["2020-05-18",32.7187,34.2405,32.4834,34.0758,2908600.0],["2020-05-19",34.3346,34.672,32.805,32.8207,2503800.0],["2020-05-20",33.5659,34.5386,33.4796,34.2484,2104300.0],["2020-05-21",34.2248,34.7033,32.9933,33.6443,1616800.0],["2020-05-22",33.3933,33.7306,32.4598,33.6836,1773800.0],["2020-05-26",34.8994,35.6446,34.3425,35.221,2680900.0],["2020-05-27",35.6289,36.2251,33.5737,34.7504,2796200.0],["2020-05-28",34.9857,35.0799,33.3384,33.7463,1983000.0],["2020-05-29",33.409,33.9424,32.5618,33.4012,4327500.0],["2020-06-01",33.1815,34.5621,32.4598,34.3033,2103300.0],["2020-06-02",34.7112,35.8564,34.6563,35.778,1941800.0],["2020-06-03",36.5389,37.5116,35.7937,37.3233,2014500.0],["2020-06-04",37.1037,37.9509,36.2408,37.4018,1697800.0],["2020-06-05",40.4611,41.8966,39.6845,40.9553,4400900.0],["2020-06-08",43.3713,46.9797,42.4221,46.9248,4506800.0],["2020-06-09",44.9088,44.9245,41.8103,42.2966,4396800.0],["2020-06-10",41.1357,41.826,39.3472,39.355,2612300.0],["2020-06-11",35.221,37.4802,34.6955,34.7975,3623300.0],["2020-06-12",37.4645,38.2254,34.8288,36.837,2637300.0],["2020-06-15",34.4209,38.4921,33.8561,37.7469,2998500.0],["2020-06-16",40.414,40.6807,37.6842,39.1981,2151500.0],["2020-06-17",39.0726,39.104,36.4761,36.5154,2263800.0],["2020-06-18",36.4212,37.6293,35.8878,36.5467,2401200.0],["2020-06-19",37.4018,37.8097,35.8408,36.6566,5432500.0],["2020-06-22",36.7507,36.837,35.3387,36.1545,2671400.0],["2020-06-23",36.986,37.3782,36.0525,36.3271,2740100.0],["2020-06-24",35.6917,35.6917,32.7501,32.8678,4372000.0],["2020-06-25",32.7658,34.2405,32.0284,34.217,3468600.0],["2020-06-26",33.613,33.7149,31.7303,32.2637,3699000.0],["2020-06-29",31.6911,32.8599,31.3146,32.4991,2680100.0],["2020-06-30",31.997,33.0717,31.2518,32.805,2632400.0],["2020-07-01",33.2286,33.613,31.0008,31.0635,4343000.0],["2020-07-02",32.1068,33.3698,31.6283,32.601,3305900.0],["2020-07-06",33.4718,33.8326,32.3971,33.6365,2497900.0],["2020-07-07",32.9383,33.2913,31.4636,31.4715,2133100.0],["2020-07-08",31.5891,32.2167,31.2518,31.5577,2738300.0],["2020-07-09",31.4165,31.7225,29.3143,29.4162,3235300.0],["2020-07-10",29.3143,30.5929,28.9534,30.538,2557200.0],["2020-07-13",30.6792,31.1342,28.9456,29.1025,3915700.0],["2020-07-14",29.1417,30.9224,28.8671,30.8125,2776800.0],["2020-07-15",31.2832,31.5342,29.9183,31.2989,3706300.0],["2020-07-16",30.6557,31.7931,29.9418,30.993,1651600.0],["2020-07-17",31.0557,31.6362,30.3497,30.6086,1904100.0],["2020-07-20",30.6321,31.4636,30.2477,30.2634,1623700.0],["2020-07-21",31.5577,33.5894,31.5028,33.0325,3450300.0],["2020-07-22",32.4442,32.8599,31.6676,32.7109,1267800.0],["2020-07-23",32.3108,32.8599,31.8558,32.2167,1257200.0],["2020-07-24",32.4598,32.8442,31.6283,31.95,1026000.0],["2020-07-27",32.1618,32.2402,31.1342,31.4166,1231600.0],["2020-07-28",31.0949,31.597,30.4046,30.4988,1534200.0],["2020-07-29",30.6243,32.0206,30.3262,31.9735,1644400.0],["2020-07-30",30.8831,31.3381,30.1928,30.993,1717900.0],["2020-07-31",30.9223,31.4322,30.687,31.2675,2380400.0],["2020-08-03",31.2753,31.8794,30.4595,31.3852,2151000.0],["2020-08-04",31.1969,32.5147,30.8047,32.2167,2728200.0],["2020-08-05",33.0639,33.9346,32.1853,32.656,1973900.0],["2020-08-06",32.2402,32.7109,31.6519,31.95,1706300.0],["2020-08-07",31.6048,33.1031,31.2989,32.954,1584200.0],["2020-08-10",33.1501,35.2054,33.1501,35.0406,2869300.0],["2020-08-11",35.8407,36.8291,34.6719,34.8681,2717200.0],["2020-08-12",35.6869,36.2011,34.8878,35.2597,1702400.0],["2020-08-13",35.1647,35.5998,34.7138,35.2676,1508000.0],["2020-08-14",35.1252,36.2406,34.8878,36.0033,1775400.0],["2020-08-17",35.8451,36.2327,35.0856,35.6631,1712400.0],["2020-08-18",35.315,35.8609,35.0698,35.1964,1604500.0],["2020-08-19",35.1647,35.4258,34.1758,34.2549,1057500.0],["2020-08-20",33.5588,33.8673,32.1348,32.1427,2567000.0],["2020-08-21",31.6522,31.9449,30.9006,31.0193,2582500.0],["2020-08-24",31.3595,32.3484,30.9718,31.6838,1722200.0],["2020-08-25",32.0636,32.6411,31.6918,32.4829,1653300.0],["2020-08-26",32.4196,32.7202,31.1143,31.1617,1318800.0],["2020-08-27",31.4386,31.7392,30.9798,31.4623,1690400.0],["2020-08-28",31.6126,32.1031,31.3437,31.755,1239000.0],["2020-08-31",31.7709,31.8025,30.8136,30.8215,1819300.0],["2020-09-01",30.695,30.9877,30.2045,30.4418,2169400.0],["2020-09-02",30.1649,30.2519,28.6776,28.733,4058600.0],["2020-09-03",28.7647,29.2156,28.0685,28.2979,3410700.0],["2020-09-04",28.6618,28.8279,27.6729,28.108,2883800.0],["2020-09-08",27.4514,27.5622,25.2521,25.3075,3869100.0],["2020-09-09",25.798,25.798,24.9594,25.4657,4372900.0],["2020-09-10",25.4974,25.4974,23.7965,23.7965,2852300.0],["2020-09-11",23.8519,24.1209,23.037,23.4326,3425800.0],["2020-09-14",23.931,24.9041,23.5354,24.5718,3083900.0],["2020-09-15",24.6746,25.0939,24.018,24.1288,2517700.0],["2020-09-16",24.4294,26.8027,24.2079,26.0353,3570800.0],["2020-09-17",25.3629,26.7552,25.1651,26.7315,3290200.0],["2020-09-18",26.4942,26.8976,26.0986,26.7157,4801000.0],["2020-09-21",25.7505,25.9404,24.5481,25.3787,2850900.0],["2020-09-22",25.6081,26.1856,24.4769,25.0069,2702700.0],["2020-09-23",25.0069,25.3313,23.6225,23.6541,2398000.0],["2020-09-24",23.6304,24.4689,22.8234,23.7253,2031200.0],["2020-09-25",23.4168,23.844,22.8155,23.6541,3254500.0],["2020-09-28",24.374,25.3392,24.2553,24.912,2581200.0],["2020-09-29",24.5797,24.7696,23.9389,24.6825,2002600.0],["2020-09-30",24.7775,25.1335,23.7253,23.8282,2935100.0],["2020-10-01",23.7411,23.7411,22.6178,23.0133,4321700.0],["2020-10-02",22.2855,24.5006,22.1906,24.105,3746800.0],["2020-10-05",24.5243,24.7458,23.9152,24.4215,2377900.0],["2020-10-06",25.0227,25.6556,22.9658,23.1082,3605300.0],["2020-10-07",23.4563,23.6304,22.8788,23.3139,3222600.0],["2020-10-08",23.6146,24.643,23.3377,24.6193,2542400.0],["2020-10-09",24.9199,25.2047,24.0655,24.2791,2767900.0],["2020-10-12",24.0022,24.9357,23.393,24.6825,1891700.0],["2020-10-13",24.3898,24.8803,24.0338,24.0576,1866100.0],["2020-10-14",24.2791,25.624,24.1129,24.1209,2691400.0],["2020-10-15",23.662,24.2316,23.1082,24.2316,2778900.0],["2020-10-16",24.1446,24.2,23.1003,23.1715,2778000.0],["2020-10-19",23.4801,23.488,22.1589,22.1826,4017700.0],["2020-10-20",22.4595,23.0054,21.8187,22.507,2940000.0],["2020-10-21",22.3171,22.4991,21.7634,21.9216,3020000.0],["2020-10-22",21.9691,23.2586,21.9058,23.0766,3398000.0],["2020-10-23",23.1794,23.4642,22.6494,22.9658,2758800.0],["2020-10-26",22.5782,22.7364,21.5498,21.7792,2738100.0],["2020-10-27",21.6368,21.708,20.9248,21.0197,4581200.0],["2020-10-28",20.1732,20.6242,19.39,19.4612,5808200.0],["2020-10-29",18.9866,20.2761,18.6939,20.2049,4695000.0],["2020-10-30",20.0862,20.5609,19.659,20.5371,3394700.0],["2020-11-02",20.9248,22.3171,20.1179,21.9216,4311300.0],["2020-11-03",22.7127,23.3139,22.0323,22.2459,4269200.0],["2020-11-04",22.1826,22.8076,21.2808,21.4548,3972000.0],["2020-11-05",21.5972,22.0165,20.6954,20.727,3870000.0],["2020-11-06",20.6321,20.8457,19.4375,19.572,4655900.0],["2020-11-09",22.3488,26.5812,22.1589,25.6319,10946900.0],["2020-11-10",26.7644,27.0525,25.2117,26.9965,5136900.0],["2020-11-11",27.2926,27.3967,25.996,26.2922,4373600.0],["2020-11-12",25.4518,26.6043,24.9235,25.3397,2862200.0],["2020-11-13",25.7319,27.3727,25.7159,26.8925,3066800.0],["2020-11-16",28.3732,29.0615,28.085,28.7573,4228600.0],["2020-11-17",28.029,29.9019,27.7729,29.8618,3521400.0],["2020-11-18",30.214,31.8948,29.7098,30.206,5090200.0],["2020-11-19",29.6778,31.7347,29.1815,31.5666,6155600.0],["2020-11-20",31.5266,32.0148,30.8943,31.8868,3236500.0],["2020-11-23",32.5991,35.8486,32.4951,35.6085,5003500.0],["2020-11-24",37.2413,37.8175,36.0167,37.7295,5386400.0],["2020-11-25",37.0652,37.7375,35.3684,36.3288,4276800.0],["2020-11-27",35.7045,35.8166,34.0158,34.8321,3677400.0],["2020-11-30",34.2639,34.6481,31.8388,31.9828,16587200.0],["2020-12-01",33.2314,33.5596,31.6467,31.8948,4307200.0],["2020-12-02",31.6867,33.9037,31.4546,32.431,4252800.0],["2020-12-03",32.8792,34.0798,32.4951,33.5435,3509900.0],["2020-12-04",34.496,37.9296,34.496,37.7935,6387500.0],["2020-12-07",37.1292,37.7375,36.1287,36.5289,3446900.0],["2020-12-08",36.0247,37.6014,35.7926,36.9291,3125200.0],["2020-12-09",37.4333,38.6739,36.9291,37.8816,4312000.0],["2020-12-10",37.7135,40.963,37.7135,39.9705,4896100.0],["2020-12-11",40.0746,40.2506,39.0181,40.1066,2533300.0],["2020-12-14",41.067,41.2431,37.5454,37.5774,3596800.0],["2020-12-15",38.2978,38.922,36.9931,38.5459,2919900.0],["2020-12-16",38.778,38.818,37.6254,38.1377,2818500.0],["2020-12-17",38.5699,38.6339,37.2733,37.9296,2430500.0],["2020-12-18",37.6014,38.2337,36.3208,36.689,6740600.0],["2020-12-21",33.8237,36.2088,33.6156,36.0327,6601700.0],["2020-12-22",36.0407,36.1287,34.9842,35.2563,3080500.0],["2020-12-23",35.9206,38.7299,35.7125,38.2577,4810500.0],["2020-12-24",38.2337,38.77,37.2573,38.6179,1609100.0],["2020-12-28",38.938,39.0261,37.7775,38.1217,2515600.0],["2020-12-29",38.3378,38.7299,36.9691,37.6174,2121700.0],["2020-12-30",37.5134,39.7224,37.4093,39.4343,2914400.0],["2020-12-31",39.2182,39.7144,38.6179,38.738,2210900.0],["2021-01-04",39.2182,40.0906,38.0656,39.1701,2820800.0],["2021-01-05",39.8425,44.7807,39.6664,42.9559,6028500.0],["2021-01-06",43.9163,46.2534,43.156,45.0769,4451400.0],["2021-01-07",45.9893,47.2779,44.9568,45.4531,3259900.0],["2021-01-08",45.7892,46.7417,44.5246,45.429,2749400.0],["2021-01-11",43.7723,46.9097,43.3001,46.6616,2167500.0],["2021-01-12",47.478,50.5274,47.0698,50.3193,4213900.0],["2021-01-13",50.1833,50.2233,48.9907,49.2548,2484200.0],["2021-01-14",50.0152,51.2798,49.2548,49.567,3008600.0],["2021-01-15",48.8786,48.9427,46.7577,47.414,2840000.0],["2021-01-19",48.4224,48.9107,47.8622,48.0383,1922800.0],["2021-01-20",48.3104,49.3349,47.9502,48.5185,2348200.0],["2021-01-21",48.1023,48.8947,46.0213,48.6465,4382700.0],["2021-01-22",46.9257,51.2157,46.2694,51.0156,4518300.0],["2021-01-25",49.9031,51.9441,47.582,49.0867,3581000.0],["2021-01-26",49.8791,51.3118,47.494,47.7101,2928500.0],["2021-01-27",46.2294,48.1503,44.9248,45.293,4006700.0],["2021-01-28",46.3415,48.5505,45.6371,48.2704,3635000.0],["2021-01-29",47.8542,48.7506,45.1089,45.373,3138200.0],["2021-02-01",46.7177,47.0218,45.1009,46.4055,1934800.0],["2021-02-02",47.9422,48.4064,46.6536,46.7577,1886200.0],["2021-02-03",47.374,51.5039,46.9338,50.8876,4214000.0],["2021-02-04",51.8,52.7364,50.4634,52.3042,2928500.0],["2021-02-05",53.3607,53.3607,51.4158,51.5839,1912800.0],["2021-02-08",52.8005,55.7058,52.5443,55.1695,2660700.0],["2021-02-09",54.8254,54.9455,53.2407,53.6008,2409400.0],["2021-02-10",54.057,55.9459,53.3767,55.1295,2186400.0],["2021-02-11",54.6973,55.4097,52.4723,54.2411,1815400.0],["2021-02-12",53.6088,55.7858,53.3287,55.3216,1991300.0],["2021-02-16",56.4662,57.7467,55.0895,55.2016,2524100.0],["2021-02-17",55.3617,56.178,53.945,55.0975,1951300.0],["2021-02-18",54.6093,54.9535,51.776,52.1362,2338300.0],["2021-02-19",52.3843,53.5848,52.1602,52.4803,2293800.0],["2021-02-22",53.921,56.6502,53.0486,54.7454,3405900.0],["2021-02-23",53.6649,57.1865,50.4634,56.8343,5421100.0],["2021-02-24",57.5067,59.7077,56.5462,59.0674,2798400.0],["2021-02-25",59.7077,59.9238,55.2656,55.2736,2740600.0],["2021-02-26",55.0175,56.17,52.2402,55.4497,2530500.0],["2021-03-01",56.7943,59.6036,56.3621,58.9553,3159600.0],["2021-03-02",58.4991,59.3395,55.9379,56.8343,2592800.0],["2021-03-03",58.0095,62.8067,58.0095,59.9171,3671300.0],["2021-03-04",60.7944,66.6944,60.7783,65.4065,5757800.0],["2021-03-05",67.612,71.4353,66.4691,68.6342,6585400.0],["2021-03-08",69.9462,70.6304,65.8573,67.7488,3194400.0],["2021-03-09",66.8071,67.2981,64.3361,65.2215,3557600.0],["2021-03-10",65.2617,66.6059,63.4185,65.149,2816800.0],["2021-03-11",66.2437,69.1977,65.5354,67.6442,2355000.0],["2021-03-12",67.2015,68.3203,65.7446,66.0102,2146300.0],["2021-03-15",66.4208,67.942,65.7124,67.8454,2132400.0],["2021-03-16",66.0022,66.8071,63.9497,66.0746,5632100.0],["2021-03-17",65.3019,66.7749,63.5955,65.5273,2594400.0],["2021-03-18",64.6822,65.6802,60.0137,60.5047,3535700.0],["2021-03-19",60.7784,63.6116,59.7722,61.0198,9425400.0],["2021-03-22",61.213,61.7281,59.6998,60.6174,2663300.0],["2021-03-23",58.1061,60.5932,57.43,58.0578,3744100.0],["2021-03-24",59.7883,62.2996,59.74,59.8769,2555300.0],["2021-03-25",58.0336,59.8527,55.965,59.402,3060000.0],["2021-03-26",61.704,62.2674,59.1364,61.0037,2158200.0],["2021-03-29",60.1264,61.044,58.5085,59.7561,1857300.0],["2021-03-30",59.1525,60.9474,58.4522,59.9493,1567600.0],["2021-03-31",59.8769,60.5208,58.8627,59.1525,2509100.0],["2021-04-01",59.7078,65.3824,59.6193,65.3744,4710600.0],["2021-04-05",65.1168,65.1973,60.4967,60.6898,3868400.0],["2021-04-06",61.5752,63.5392,60.5691,60.7381,2533100.0],["2021-04-07",60.392,61.9133,60.2632,61.4223,2096400.0],["2021-04-08",60.8588,60.8749,59.2249,60.5288,3255900.0],["2021-04-09",60.9313,61.6074,59.5952,60.2069,1823800.0],["2021-04-12",60.8025,61.6477,58.9432,59.4664,1633600.0],["2021-04-13",60.1264,61.865,59.571,60.9796,1941400.0],["2021-04-14",61.873,65.5354,61.873,64.6661,2961400.0],["2021-04-15",63.7163,64.3602,62.7262,63.6519,1816900.0],["2021-04-16",64.0302,64.3038,62.3238,62.4123,1588200.0],["2021-04-19",62.7826,64.32,62.0099,62.517,1754400.0],["2021-04-20",62.1789,62.187,58.8546,59.7803,2708500.0],["2021-04-21",58.9271,61.044,58.2268,60.5771,1693000.0],["2021-04-22",60.8347,61.2935,59.2893,60.5932,1292700.0],["2021-04-23",61.0762,61.7362,60.1666,61.2774,1147400.0],["2021-04-26",60.8106,62.9919,60.8106,62.3479,1192000.0],["2021-04-27",62.4445,64.0704,62.2191,63.845,1302400.0],["2021-04-28",64.3521,68.0789,64.2475,67.3544,2791100.0],["2021-04-29",68.4169,70.5097,67.2659,67.8857,2104800.0],["2021-04-30",67.0325,68.4894,65.4871,65.7849,1718100.0],["2021-05-03",67.1935,68.0547,66.0102,67.5476,1988800.0],["2021-05-04",67.4832,68.0064,63.0321,63.7485,4645800.0],["2021-05-05",64.4487,69.3023,63.3862,66.9037,4667800.0],["2021-05-06",67.1452,67.2337,64.2636,66.2034,2412900.0],["2021-05-07",64.8753,67.9984,64.5131,67.781,2096300.0],["2021-05-10",68.7872,70.1716,66.1954,66.6139,2036400.0],["2021-05-11",64.1026,65.8493,62.2031,64.2314,2528200.0],["2021-05-12",65.1779,69.4573,63.7056,64.2961,3715300.0],["2021-05-13",63.0988,65.2345,60.7529,61.6427,3031000.0],["2021-05-14",62.8481,64.1505,62.0472,63.6651,2573900.0],["2021-05-17",63.4225,65.1374,62.9047,65.008,2344800.0],["2021-05-18",65.2507,65.6794,63.657,64.7168,2063900.0],["2021-05-19",62.4841,63.9321,61.0441,63.0341,2713000.0],["2021-05-20",62.8966,62.9047,60.3484,61.9097,2686900.0],["2021-05-21",63.018,64.1182,61.4,61.7317,2688600.0],["2021-05-24",62.1443,62.8562,60.9389,62.5326,2324900.0],["2021-05-25",62.6458,63.0018,60.9389,61.0603,1535600.0],["2021-05-26",61.0603,63.5438,60.7933,63.3335,2386200.0],["2021-05-27",63.8755,64.919,63.1879,64.1829,1741600.0],["2021-05-28",64.6116,64.9109,63.5357,64.7734,1361500.0],["2021-06-01",67.0466,70.2501,66.6583,70.064,4189300.0],["2021-06-02",70.5737,72.0541,68.802,69.9265,2704700.0],["2021-06-03",69.5544,70.8163,68.438,69.9912,2083100.0],["2021-06-04",70.6303,71.0914,67.9769,69.4249,2294200.0],["2021-06-07",69.8213,71.0671,69.3683,70.5332,1269800.0],["2021-06-08",70.5251,72.952,68.8425,72.5152,2686300.0],["2021-06-09",72.9035,74.5133,71.0671,71.415,2792100.0],["2021-06-10",73.0572,73.4131,69.5382,70.3714,1771300.0],["2021-06-11",70.5008,71.5525,70.1449,70.5979,1406800.0],["2021-06-14",71.5606,72.4909,69.069,69.9265,1526300.0],["2021-06-15",70.5656,73.7286,70.4118,73.494,2721500.0],["2021-06-16",72.863,74.2221,71.8923,73.1057,1672300.0],["2021-06-17",72.7659,73.8176,68.0659,70.2905,2811400.0],["2021-06-18",68.2843,70.5737,68.1144,69.7162,4276700.0],["2021-06-21",70.0802,74.6751,69.9831,74.0198,2736700.0],["2021-06-22",73.1866,74.1492,71.7062,73.8823,2022300.0],["2021-06-23",74.7155,77.4822,74.2706,74.3515,2321800.0],["2021-06-24",73.8338,76.4143,73.7043,76.2445,1762500.0],["2021-06-25",76.6651,78.1779,75.6863,77.9109,4894100.0],["2021-06-28",77.2799,77.6116,74.3272,74.8045,2340300.0],["2021-06-29",75.4921,77.0373,74.4081,74.9259,1710900.0],["2021-06-30",75.662,77.1909,74.9178,75.9532,2110500.0],["2021-07-01",78.4691,82.9427,76.924,80.5724,5577400.0],["2021-07-02",79.0839,80.1356,78.2669,79.3266,1773000.0],["2021-07-06",79.4884,79.7715,73.5911,73.7528,3326500.0],["2021-07-07",73.8176,74.9501,70.2177,71.1804,3724000.0],["2021-07-08",69.3359,72.1026,69.0447,71.3422,3050300.0],["2021-07-09",72.3291,73.4131,71.1884,72.3372,1834200.0],["2021-07-12",71.2451,73.138,70.3067,72.6688,1403000.0],["2021-07-13",72.6769,73.7205,71.3502,72.8387,1211900.0],["2021-07-14",73.4535,73.9227,68.0011,68.4218,2219300.0],["2021-07-15",67.265,68.4542,65.3397,66.1244,2985800.0],["2021-07-16",66.7958,67.0709,63.107,63.3901,1964600.0],["2021-07-19",60.0491,61.7075,57.7193,59.2078,4708000.0],["2021-07-20",58.779,61.6832,58.148,60.6073,2800200.0],["2021-07-21",61.2787,65.008,61.2787,64.1829,2988100.0],["2021-07-22",64.0292,64.2233,62.2009,63.6409,1593800.0],["2021-07-23",64.6359,64.6359,62.3142,63.293,1939000.0],["2021-07-26",63.3011,65.8736,63.1878,64.919,2016500.0],["2021-07-27",63.9078,64.466,62.84,63.5438,1815900.0],["2021-07-28",63.7622,65.2588,63.107,64.377,2753200.0],["2021-07-29",65.2264,65.3639,63.6247,64.3447,1479200.0],["2021-07-30",64.1343,64.2395,61.6832,62.3951,2085100.0],["2021-08-02",62.8077,64.4984,61.4162,62.0877,2854500.0],["2021-08-03",61.0926,65.7361,61.0765,65.1455,4093400.0],["2021-08-04",63.5923,64.919,61.4971,61.8207,2713700.0],["2021-08-05",62.6378,65.2507,61.7075,64.5793,2331200.0],["2021-08-06",65.6552,66.5693,64.1748,64.7572,1661600.0],["2021-08-09",63.3173,64.013,61.9582,62.476,2151200.0],["2021-08-10",63.4467,64.5145,63.0908,63.1959,2719400.0],["2021-08-11",62.8379,64.2944,61.1944,64.2862,1696600.0],["2021-08-12",64.0259,64.9778,62.9112,64.5791,972300.0],["2021-08-13",64.7012,64.7012,61.4547,61.5443,1786600.0],["2021-08-16",60.4295,60.633,58.7046,59.0219,2563800.0],["2021-08-17",58.5826,60.4133,58.0944,58.4849,1906700.0],["2021-08-18",58.6639,59.5589,56.7112,56.8007,1633800.0],["2021-08-19",55.4663,56.3043,53.6437,55.2303,4156600.0],["2021-08-20",54.5225,55.7755,53.7983,55.4744,2305800.0],["2021-08-23",58.1676,59.6159,57.7038,58.7453,3154700.0],["2021-08-24",59.9413,60.7957,59.2253,60.3726,2315800.0],["2021-08-25",60.5109,61.3164,59.6484,61.0316,1731000.0],["2021-08-26",60.633,60.633,58.9731,59.4613,1886200.0],["2021-08-27",60.3726,62.7077,60.3726,62.366,2360000.0],["2021-08-30",63.4482,63.5458,61.6581,62.065,1551200.0],["2021-08-31",61.7476,63.5051,60.9096,62.7647,1550600.0],["2021-09-01",62.781,62.8949,59.6078,60.34,4149500.0],["2021-09-02",61.2351,63.6272,60.991,62.3009,2422800.0],["2021-09-03",62.1789,62.5694,60.755,61.4791,1671700.0],["2021-09-07",61.2269,62.423,60.1854,60.9665,2166800.0],["2021-09-08",61.707,62.5857,60.1692,60.7794,1900500.0],["2021-09-09",60.2668,63.0007,59.6484,61.5605,1823800.0],["2021-09-10",62.96,62.9681,60.9584,61.056,1385400.0],["2021-09-13",61.9673,64.2374,61.9673,63.3017,2117300.0],["2021-09-14",64.1479,64.1886,61.0642,61.5768,1936600.0],["2021-09-15",63.1715,66.6946,62.9681,66.3773,3566300.0],["2021-09-16",65.8647,65.9379,64.2211,65.1487,1994800.0],["2021-09-17",67.5164,68.6311,66.719,67.2235,6737600.0],["2021-09-20",64.0991,65.7752,62.8217,64.3676,3205500.0],["2021-09-21",65.3602,65.9298,63.5784,65.1243,2147000.0],["2021-09-22",66.597,69.3634,66.5644,68.6555,2866600.0],["2021-09-23",68.9159,72.2193,68.7287,71.487,2534300.0],["2021-09-24",70.9744,73.9361,70.5838,72.1867,2385400.0],["2021-09-27",74.4812,77.8823,74.4731,77.687,3893100.0],["2021-09-28",78.9237,79.2736,75.9865,77.2802,3429100.0],["2021-09-29",76.735,78.883,76.5316,78.1508,2400300.0],["2021-09-30",77.7602,79.4852,76.8815,77.0279,2991200.0],["2021-10-01",77.5161,80.5185,77.1418,80.4371,2777100.0],["2021-10-04",81.7227,85.376,80.5917,84.1148,4564700.0],["2021-10-05",85.4329,87.5077,83.1466,84.7495,4147300.0],["2021-10-06",81.8691,85.0993,81.503,84.7088,3002700.0],["2021-10-07",84.7983,86.0269,83.4801,85.5305,2158700.0],["2021-10-08",86.6859,89.908,86.4418,89.4198,3156400.0],["2021-10-11",91.1528,92.8371,89.5988,90.0951,3252500.0],["2021-10-12",89.9893,91.9502,88.0691,89.5011,2461000.0],["2021-10-13",87.4508,89.192,85.3027,88.0285,2924600.0],["2021-10-14",89.5011,90.0219,86.4256,88.5492,2324100.0],["2021-10-15",89.6313,90.1521,87.8576,88.1017,2394200.0],["2021-10-18",90.3148,93.3497,88.2807,88.899,3628900.0],["2021-10-19",89.3059,90.6077,88.2156,90.266,1686500.0],["2021-10-20",88.6875,90.7053,88.2888,90.4368,1665900.0],["2021-10-21",89.8591,90.2009,87.6786,88.6305,1533000.0],["2021-10-22",89.4035,90.4124,88.3458,88.956,2178100.0],["2021-10-25",90.5263,91.8526,88.6631,89.0211,2841100.0],["2021-10-26",89.8917,91.5027,89.1919,90.8762,1901700.0],["2021-10-27",89.0943,90.8192,87.3694,87.5321,2080200.0],["2021-10-28",86.7754,88.7363,86.6127,88.6956,1685000.0],["2021-10-29",88.6875,88.9397,85.8153,87.2148,2158500.0],["2021-11-01",89.3628,91.2261,88.9723,90.8111,3992000.0],["2021-11-02",89.2977,94.4725,87.9552,93.1219,4236000.0],["2021-11-03",92.2513,93.7646,89.9161,90.9738,2673400.0],["2021-11-04",93.13,94.7003,90.2497,91.7468,2656000.0],["2021-11-05",93.0893,93.8867,91.5841,92.5849,1870100.0],["2021-11-08",93.7891,95.7743,93.4473,94.1471,2161800.0],["2021-11-09",93.9754,94.9152,90.4534,92.3329,2347300.0],["2021-11-10",91.8426,91.8508,86.3512,87.5688,2657600.0],["2021-11-11",87.912,89.8487,87.8957,88.8844,1649100.0],["2021-11-12",88.4432,90.6822,88.0019,89.8487,1820400.0],["2021-11-15",89.6771,91.4177,87.2419,90.8456,1707800.0],["2021-11-16",91.5239,92.1368,89.6281,90.0366,2032400.0],["2021-11-17",88.533,90.9029,87.1193,87.6341,2341200.0],["2021-11-18",87.8466,90.1592,86.5064,88.2225,1903100.0],["2021-11-19",85.4523,86.4492,82.3552,83.4911,4786700.0],["2021-11-22",83.5973,88.3042,83.5483,86.1878,2790200.0],["2021-11-23",88.7455,90.9437,88.2634,90.0448,2824600.0],["2021-11-24",88.7864,93.9182,88.6638,93.3217,2163700.0],["2021-11-26",86.0488,88.533,83.7199,87.8303,3128400.0],["2021-11-29",91.2869,94.5965,88.5575,89.8323,4238700.0],["2021-11-30",86.7271,90.9437,86.5473,87.2174,15960100.0],["2021-12-01",89.5055,89.7997,84.0958,84.1693,4079700.0],["2021-12-02",82.9681,87.9937,81.3256,86.9723,2894300.0],["2021-12-03",88.3941,89.2276,84.7086,86.6208,2497100.0],["2021-12-06",88.3696,89.6771,86.2531,88.4432,1926900.0],["2021-12-07",90.0285,95.5036,89.8487,94.4576,2953800.0],["2021-12-08",94.8743,95.3075,92.4146,92.8559,2304500.0],["2021-12-09",91.8426,92.6925,89.7425,90.1592,1931500.0],["2021-12-10",91.197,91.72,88.0509,90.8538,1940800.0],["2021-12-13",89.7997,90.6332,86.2531,87.1193,2011900.0],["2021-12-14",85.5095,87.8957,84.6188,85.0437,2764200.0],["2021-12-15",85.4441,85.4441,80.9251,84.7822,3691000.0],["2021-12-16",86.2776,88.4758,85.6321,86.0488,2641200.0],["2021-12-17",84.7168,85.6403,82.249,83.7035,5014400.0],["2021-12-20",79.7729,81.7096,77.6482,80.9987,2760900.0],["2021-12-21",82.87,86.0652,82.4369,85.7219,2142800.0],["2021-12-22",84.8394,87.4544,84.153,86.3675,1766700.0],["2021-12-23",86.6209,87.7649,85.9998,86.5718,1639900.0],["2021-12-27",86.5637,90.8865,85.0846,90.8212,2062700.0],["2021-12-28",91.2134,91.7936,89.1378,90.0203,1408400.0],["2021-12-29",89.8405,90.8865,88.6801,88.8354,1256500.0],["2021-12-30",88.8354,89.816,87.577,87.6914,1231300.0],["2021-12-31",86.7107,88.5167,86.1877,88.1326,1293700.0],["2022-01-03",87.912,91.8753,87.8875,91.3932,2002000.0],["2022-01-04",92.5944,97.8162,92.1286,97.4076,4505400.0],["2022-01-05",99.1891,100.9133,95.8713,96.5169,3375500.0],["2022-01-06",100.472,101.6733,98.9848,101.044,3343300.0],["2022-01-07",101.33,101.8939,98.2411,99.3034,2441400.0],["2022-01-10",99.3688,99.5486,96.1655,99.1645,2356800.0],["2022-01-11",99.8755,102.0818,97.1543,101.6242,3423500.0],["2022-01-12",102.6457,102.7111,99.9245,101.7958,3475000.0],["2022-01-13",101.4853,104.0022,100.946,101.3954,2634300.0],["2022-01-14",101.8203,105.6938,101.8203,105.5875,1942200.0],["2022-01-18",106.5518,107.6632,101.1666,102.9154,4453700.0],["2022-01-19",103.7898,104.4353,100.9296,102.7274,2098600.0],["2022-01-20",100.5537,105.5549,99.4505,99.6222,2670500.0],["2022-01-21",97.4239,98.6824,94.3187,96.4188,3212200.0],["2022-01-24",92.3248,98.1757,89.244,97.5874,3537000.0],["2022-01-25",96.9009,104.705,94.1307,103.7652,3375500.0],["2022-01-26",106.0043,107.5324,102.2698,104.1085,3170400.0],["2022-01-27",107.4589,109.5509,102.9726,105.1218,2673700.0],["2022-01-28",105.6284,106.6662,102.1963,105.1871,2358700.0],["2022-01-31",104.5988,105.9226,102.3107,103.0952,2421900.0],["2022-02-01",102.0002,107.2383,100.186,106.4047,3556400.0],["2022-02-02",106.225,107.7204,103.9777,107.0258,2201100.0],["2022-02-03",105.7673,106.7234,103.5691,105.7346,1822000.0],["2022-02-04",107.5733,110.891,106.9114,107.9165,2799500.0],["2022-02-07",107.0503,108.7582,104.9747,106.3802,2070100.0],["2022-02-08",105.5385,105.9144,99.7611,101.6324,3257900.0],["2022-02-09",101.7305,105.8164,101.7305,105.3179,1794100.0],["2022-02-10",104.6723,109.5754,104.2392,106.5763,2416700.0],["2022-02-11",107.7204,111.5856,106.1596,110.7848,3674500.0],["2022-02-14",109.5672,110.7276,105.3506,106.6172,2986200.0],["2022-02-15",102.9644,104.9338,100.6109,104.5007,2331200.0],["2022-02-16",105.4813,109.1831,104.754,106.086,2270900.0],["2022-02-17",105.9226,108.6438,105.5222,105.9798,1933200.0],["2022-02-18",104.5988,108.2597,104.0921,107.4344,2856800.0],["2022-02-22",110.2782,111.3977,103.1687,104.6233,4222400.0],["2022-02-23",105.8736,109.9921,104.37,105.8736,3944000.0],["2022-02-24",108.7827,108.8236,100.6436,104.5089,4639500.0],["2022-02-25",104.2474,109.4855,104.2474,108.9053,3169100.0],["2022-02-28",108.0718,113.1546,107.2628,112.8523,3783500.0],["2022-03-01",114.1352,116.1128,109.4691,111.8144,3782000.0],["2022-03-02",114.5602,114.5929,110.6786,111.6837,2960700.0],["2022-03-03",109.8616,111.577,109.1393,110.0832,2327100.0],["2022-03-04",110.3951,114.5646,110.2309,113.1036,3083700.0],["2022-03-07",114.1789,115.0981,107.0052,110.3458,4263200.0],["2022-03-08",111.6344,115.5003,106.1681,110.3458,4156700.0],["2022-03-09",109.0408,109.0408,103.3282,106.7426,4367400.0],["2022-03-10",107.4895,110.4772,106.1681,110.0421,3019700.0],["2022-03-11",108.4088,110.0339,106.0778,106.4307,2354700.0],["2022-03-14",104.9533,105.6099,100.6688,103.5744,2915000.0],["2022-03-15",99.1504,103.5005,98.0259,102.2365,3328700.0],["2022-03-16",102.2857,104.0258,101.2269,103.1147,3209300.0],["2022-03-17",105.7002,110.6659,105.651,109.8862,3426900.0],["2022-03-18",109.7138,111.183,107.5634,107.8917,4813900.0],["2022-03-21",110.8055,115.3115,110.2063,114.8109,4203600.0],["2022-03-22",114.3594,114.6385,111.4785,112.7343,2898000.0],["2022-03-23",115.09,117.2486,113.473,117.0762,2748800.0],["2022-03-24",116.9613,118.8491,116.0503,117.5277,2042100.0],["2022-03-25",116.4853,121.4674,116.4853,120.2527,2169400.0],["2022-03-28",116.5756,116.9777,114.261,115.4839,1948600.0],["2022-03-29",111.4867,114.2035,109.4101,113.867,2263600.0],["2022-03-30",116.0749,116.9203,113.432,114.2117,1563300.0],["2022-03-31",112.9723,115.9025,112.5127,112.5127,1887700.0],["2022-04-01",112.5948,115.328,111.971,113.6289,1825100.0],["2022-04-04",114.9094,115.6727,112.8574,114.5729,1403400.0],["2022-04-05",114.1871,117.3635,110.945,111.1994,1847900.0],["2022-04-06",112.7097,113.5797,109.5579,110.8547,1650800.0],["2022-04-07",112.7015,113.4073,109.1064,112.406,1877300.0],["2022-04-08",111.9381,116.871,111.9381,116.5427,2257300.0],["2022-04-11",114.0393,114.2281,109.6071,110.8957,2391300.0],["2022-04-12",112.6687,116.6248,112.6687,114.2363,1659800.0],["2022-04-13",115.9764,117.1911,113.8259,115.1884,1626000.0],["2022-04-14",114.0968,115.6645,112.9805,113.6289,1589200.0],["2022-04-18",114.5647,115.7712,112.7918,114.9094,1716300.0],["2022-04-19",114.0476,115.3854,112.4635,113.2021,1950700.0],["2022-04-20",114.1214,116.6822,112.8164,116.4688,1882600.0],["2022-04-21",117.8806,119.8094,112.1926,112.7343,2427300.0],["2022-04-22",112.2583,112.8328,106.3486,106.7836,2228000.0],["2022-04-25",102.8029,104.1407,98.2968,103.2707,2901100.0],["2022-04-26",102.9177,106.3322,102.3842,102.9177,1587200.0],["2022-04-27",103.8206,105.1174,99.807,103.9437,1549900.0],["2022-04-28",104.9943,107.9655,101.1531,106.2665,1896300.0],["2022-04-29",106.5784,108.3841,102.8521,103.6072,1748800.0],["2022-05-02",101.7769,104.7645,100.5867,104.6496,2298000.0],["2022-05-03",109.878,112.2747,105.3473,111.7165,3555100.0],["2022-05-04",115.1146,117.2568,112.0777,116.9531,2581900.0],["2022-05-05",117.8642,118.964,111.1994,113.752,2854100.0],["2022-05-06",116.1241,117.8642,112.9395,117.3142,2732200.0],["2022-05-09",113.7603,114.4826,104.9861,106.283,3314700.0],["2022-05-10",108.852,111.4128,102.5977,106.5702,3144900.0],["2022-05-11",108.495,111.8992,105.0657,105.2926,2705600.0],["2022-05-12",103.8049,107.3183,102.4012,106.7803,3362800.0],["2022-05-13",109.1506,114.1266,109.0666,112.1513,2781600.0],["2022-05-16",111.8655,113.5802,110.2097,110.361,3959200.0],["2022-05-17",112.5127,112.5127,108.8228,110.4871,2993400.0],["2022-05-18",111.0334,111.1595,106.2424,107.8899,3284800.0],["2022-05-19",104.9144,111.0586,104.8051,109.117,2942600.0],["2022-05-20",109.8987,112.5716,106.9148,109.5037,3060100.0],["2022-05-23",110.5291,114.4964,109.117,114.4039,3308000.0],["2022-05-24",113.5298,114.8326,110.7645,114.1266,2542900.0],["2022-05-25",115.8748,119.8925,115.3285,119.1445,3404000.0],["2022-05-26",120.8508,124.3389,120.4473,123.0781,3329200.0],["2022-05-27",122.7335,128.6592,122.2628,128.3146,3007600.0],["2022-05-31",131.9709,134.2235,126.5915,127.7767,5259000.0],["2022-06-01",129.4409,131.4498,126.8269,128.5079,3194600.0],["2022-06-02",127.2135,130.8698,125.4484,129.3569,2084900.0],["2022-06-03",129.1552,130.8866,128.6424,129.9957,1787700.0],["2022-06-06",130.9202,131.8448,128.8105,130.9622,1561900.0],["2022-06-07",130.0545,135.375,129.8108,134.8203,2588100.0],["2022-06-08",135.7785,136.3668,133.4923,134.7446,2131500.0],["2022-06-09",134.2067,135.5263,132.5256,132.6601,2012400.0],["2022-06-10",130.458,132.8366,128.5079,130.6933,2074600.0],["2022-06-13",125.6501,126.4654,119.4807,124.2296,3571800.0],["2022-06-14",127.5749,129.6763,123.7505,125.7678,2928600.0],["2022-06-15",125.1626,126.9193,121.1365,123.3555,3256400.0],["2022-06-16",119.0772,120.7583,111.4537,112.3614,4887500.0],["2022-06-17",111.0418,112.0,100.4932,102.7879,9385900.0],["2022-06-21",106.9569,112.1261,106.7467,111.1847,4853800.0],["2022-06-22",103.8049,108.4362,102.8047,105.9903,4888000.0],["2022-06-23",106.7467,107.873,98.6525,100.2243,4647300.0],["2022-06-24",102.1659,105.7465,99.224,100.6109,8195200.0],["2022-06-27",101.7036,105.8306,100.7202,104.5529,3281100.0],["2022-06-28",108.2177,110.4703,105.7381,109.1002,3428400.0],["2022-06-29",110.2601,111.4705,102.6113,102.8047,3422600.0],["2022-06-30",100.2159,104.2084,99.6611,101.8297,2875400.0],["2022-07-01",102.4096,103.4266,97.6186,101.8801,2392300.0],["2022-07-05",98.5516,99.3081,93.3235,95.9376,4823400.0],["2022-07-06",94.4162,96.5848,89.3058,92.6932,4696800.0],["2022-07-07",95.9292,99.098,95.9292,97.7531,3716200.0],["2022-07-08",99.4174,99.6863,95.5173,97.7783,2328100.0],["2022-07-11",96.2149,97.5009,93.8783,96.1477,1796900.0],["2022-07-12",92.7436,94.391,90.6927,92.8024,2649200.0],["2022-07-13",91.4744,95.5173,91.4744,92.9537,1872500.0],["2022-07-14",89.0957,90.6927,87.1709,89.6925,3025100.0],["2022-07-15",91.6509,92.2813,90.0203,91.735,1941300.0],["2022-07-18",94.7945,96.1813,93.9876,94.5759,2007800.0],["2022-07-19",94.6516,98.3919,94.0212,97.9548,1652800.0],["2022-07-20",96.7109,100.384,95.7022,99.8292,1655900.0],["2022-07-21",96.7277,98.0053,94.6684,97.4757,1392500.0],["2022-07-22",98.0305,98.7618,94.6852,95.3408,1710400.0],["2022-07-25",98.2658,101.7961,96.1057,100.8547,2881300.0],["2022-07-26",102.7122,103.3762,97.6691,99.4174,1921700.0],["2022-07-27",99.8712,104.1495,99.6527,103.6284,2038800.0],["2022-07-28",104.7967,105.5532,102.5189,103.8974,1874700.0],["2022-07-29",106.3097,108.1504,104.7463,107.6041,2478300.0],["2022-08-01",105.7549,106.9989,102.9644,105.839,2799800.0],["2022-08-02",104.7715,108.4026,103.7124,107.2006,3512000.0],["2022-08-03",108.7724,108.9321,101.4514,102.023,2596600.0],["2022-08-04",100.7117,101.754,97.5009,97.8792,3202700.0],["2022-08-05",96.568,103.393,96.1225,102.0146,2479600.0],["2022-08-08",102.0398,104.7715,101.5355,103.5023,2461600.0],["2022-08-09",105.4691,107.2763,103.8301,104.679,2718000.0],["2022-08-10",104.5278,106.9485,102.0734,105.9398,2571400.0],["2022-08-11",108.2765,112.9246,108.1588,111.605,2690000.0],["2022-08-12",110.63,112.1681,109.3776,111.8992,2517200.0],["2022-08-15",107.7012,110.6174,105.1463,110.0496,2960700.0],["2022-08-16",110.8239,111.6325,106.5399,108.0367,2159800.0],["2022-08-17",108.1228,110.411,107.1851,108.1916,1905600.0],["2022-08-18",109.4475,112.7508,109.2496,111.8906,2334700.0],["2022-08-19",110.669,113.1981,110.3163,112.1658,1786900.0],["2022-08-22",110.9701,113.1981,107.7528,112.8454,1885900.0],["2022-08-23",115.6756,119.6585,115.3573,116.2347,3278200.0],["2022-08-24",115.9595,118.7294,115.624,117.5509,3554400.0],["2022-08-25",118.6778,118.8326,115.4261,117.2326,2759900.0],["2022-08-26",116.6304,118.3767,114.7809,115.211,2587000.0],["2022-08-29",115.2454,121.9553,114.2132,119.7961,3585500.0],["2022-08-30",116.7853,117.1122,113.0777,115.3315,2509300.0],["2022-08-31",112.1486,116.8799,111.2368,114.6519,2777500.0],["2022-09-01",112.2605,112.9228,109.9378,112.0884,2306300.0],["2022-09-02",115.9079,116.9745,113.7573,115.1594,1756400.0],["2022-09-06",117.2412,117.8348,114.0756,115.2799,2783300.0],["2022-09-07",111.7099,114.11,111.0217,113.1809,2227000.0],["2022-09-08",113.2755,114.0583,111.8045,113.7142,1653600.0],["2022-09-09",116.5186,117.3961,115.2713,116.1487,1732300.0],["2022-09-12",118.5574,120.166,117.2584,118.1703,2061400.0],["2022-09-13",116.8541,120.6821,115.4089,115.882,1939500.0],["2022-09-14",117.8176,121.4047,117.5595,120.5789,2149300.0],["2022-09-15",117.3186,118.8498,115.5293,115.8132,1963300.0],["2022-09-16",114.0325,114.5831,110.7551,114.0842,5496100.0],["2022-09-19",109.0088,114.0239,108.8281,112.6304,1987500.0],["2022-09-20",111.7357,113.3616,109.6367,112.5099,2355600.0],["2022-09-21",114.996,115.5724,110.7465,110.7981,1969000.0],["2022-09-22",113.3616,113.9809,108.8109,108.8539,1569600.0],["2022-09-23",104.1227,104.2001,97.7741,99.0989,3556600.0],["2022-09-26",98.2043,99.615,95.4601,95.6666,2549500.0],["2022-09-27",97.8257,99.4,96.1139,97.6279,3214900.0],["2022-09-28",98.273,103.4775,97.8859,102.7119,2517900.0],["2022-09-29",101.9205,104.2947,99.7441,104.0108,1725600.0],["2022-09-30",102.5914,104.6732,101.4989,103.6237,2004000.0],["2022-10-03",108.7335,112.6906,108.0625,111.4174,2517000.0],["2022-10-04",114.8326,117.7057,112.8712,117.2498,2452800.0],["2022-10-05",115.8906,120.8284,115.882,119.8907,3323900.0],["2022-10-06",118.8412,123.151,118.7208,122.437,2422400.0],["2022-10-07",122.5833,123.9424,120.6736,122.523,2081000.0],["2022-10-10",121.3359,124.0543,118.738,120.6993,1731300.0],["2022-10-11",117.3444,122.0843,117.0175,119.8907,2605500.0],["2022-10-12",119.6671,122.7037,117.8864,121.4391,2969900.0],["2022-10-13",119.5466,126.8844,119.1939,124.9747,2637200.0],["2022-10-14",124.1489,126.1618,119.6499,119.8821,3216900.0],["2022-10-17",122.4026,124.3467,119.5982,119.9681,1925100.0],["2022-10-18",121.6714,122.8155,119.2112,122.0241,1645600.0],["2022-10-19",121.6456,126.5661,121.6456,125.6199,2078800.0],["2022-10-20",127.2371,128.1404,125.2242,126.1016,1743200.0],["2022-10-21",126.5575,131.1168,126.0672,131.0308,2486500.0],["2022-10-24",130.1533,134.033,129.6974,131.8394,2026600.0],["2022-10-25",131.5039,133.1727,130.5318,131.9254,1711100.0],["2022-10-26",132.6566,135.4867,132.0544,133.6631,1690100.0],["2022-10-27",136.3728,136.4588,131.6243,131.9168,2421100.0],["2022-10-28",134.0244,134.7384,128.8544,132.3211,2005400.0],["2022-10-31",130.6006,136.6739,130.4286,135.1513,2053300.0],["2022-11-01",137.6373,138.3771,135.504,136.4588,1773700.0],["2022-11-02",135.6588,136.4072,132.149,133.1899,1988900.0],["2022-11-03",132.6394,138.2825,132.1319,136.3728,2226700.0],["2022-11-04",139.7794,140.0374,135.6072,138.8159,2899900.0],["2022-11-07",139.96,142.5149,139.0051,140.6396,3424400.0],["2022-11-08",140.0976,143.1256,138.4975,140.6911,2653400.0],["2022-11-09",138.9277,139.8223,134.7986,135.5298,2815400.0],["2022-11-10",137.2675,138.0417,134.9448,137.8782,2117600.0],["2022-11-11",141.0783,143.2117,140.3385,141.3794,2691200.0],["2022-11-14",140.4589,143.3063,140.2266,140.7084,1865000.0],["2022-11-15",141.2417,145.3364,139.8481,143.6848,3313800.0],["2022-11-16",142.3942,143.1354,138.3305,138.6357,3438600.0],["2022-11-17",136.4208,141.1908,135.6098,141.0774,2038000.0],["2022-11-18",136.4556,136.787,132.6797,136.2289,3815400.0],["2022-11-21",132.4705,132.7059,123.9507,130.7962,4481900.0],["2022-11-22",132.8978,134.1099,130.6305,132.0606,2863300.0],["2022-11-23",129.7148,131.3107,128.1016,130.7962,2309800.0],["2022-11-25",131.9385,132.453,130.0026,130.2119,984100.0],["2022-11-28",125.2413,127.4475,124.4826,125.3372,3470000.0],["2022-11-29",127.8051,129.2875,126.6016,127.962,2099200.0],["2022-11-30",129.8805,130.334,126.0436,129.0782,2796600.0],["2022-12-01",130.1073,130.6392,125.8343,126.1831,2171600.0],["2022-12-02",125.9389,127.6743,124.439,126.8459,2402900.0],["2022-12-05",129.2526,130.7176,122.5816,123.8286,2496400.0],["2022-12-06",122.3985,125.2239,119.9219,120.5236,2009500.0],["2022-12-07",121.0294,122.7037,119.0063,119.0847,1795200.0],["2022-12-08",122.3723,123.1833,115.5182,115.8757,3625400.0],["2022-12-09",115.6315,117.8726,112.9195,113.0154,2872100.0],["2022-12-12",113.9746,117.2796,113.1026,117.0355,3968200.0],["2022-12-13",118.7621,120.8724,117.6459,118.8755,4811300.0],["2022-12-14",119.9044,122.0322,118.4918,119.3289,4133300.0],["2022-12-15",117.7244,120.4102,117.1227,119.7998,2998200.0],["2022-12-16",117.1663,119.2417,115.8146,117.1314,12724100.0],["2022-12-19",117.4366,118.8842,115.6315,116.4861,1879400.0],["2022-12-20",116.1547,118.7621,115.7623,117.6721,1668400.0],["2022-12-21",120.2097,120.4451,118.1604,119.4684,2396500.0],["2022-12-22",119.8173,119.9219,113.0765,115.8757,2354400.0],["2022-12-23",117.8116,119.5556,116.8611,119.4946,1759500.0],["2022-12-27",120.0353,120.5062,118.9627,119.9742,1560200.0],["2022-12-28",119.7562,119.8783,116.7739,117.2622,1719700.0],["2022-12-29",115.9542,119.6254,115.553,118.8406,1406400.0],["2022-12-30",118.2127,119.6952,117.7244,119.2766,1487000.0],["2023-01-03",117.6982,118.8755,113.0241,114.5676,2406400.0],["2023-01-04",112.5881,116.146,111.6899,113.9049,1724400.0],["2023-01-05",114.306,117.9337,113.5909,116.8872,2407600.0],["2023-01-06",119.0324,121.5439,118.3348,120.4626,2473700.0],["2023-01-09",122.8171,125.0146,122.32,123.3839,2453400.0],["2023-01-10",124.2821,124.8053,121.884,123.785,1756100.0],["2023-01-11",125.7471,126.0697,122.2938,124.0379,2199600.0],["2023-01-12",124.3082,127.9533,124.3082,126.7325,1959900.0],["2023-01-13",126.9156,127.3167,125.4593,126.654,1526600.0],["2023-01-17",127.465,128.4329,126.7673,127.0813,1883600.0],["2023-01-18",127.7004,130.4909,125.4942,125.6599,2183500.0],["2023-01-19",124.9012,128.1015,123.628,127.6917,1808100.0],["2023-01-20",127.8836,128.9649,126.6104,128.6684,1534600.0],["2023-01-23",129.9329,130.988,129.3311,130.2381,1467200.0],["2023-01-24",130.7612,131.2409,127.7614,128.398,1213300.0],["2023-01-25",128.5812,128.5899,124.9622,128.2585,1646200.0],["2023-01-26",130.1945,130.7962,127.8051,130.709,2409400.0],["2023-01-27",130.8049,133.2378,130.4212,131.642,1632700.0],["2023-01-30",129.6625,129.9328,126.6278,126.7412,2423400.0],["2023-01-31",126.497,128.712,125.4593,127.4214,1632700.0],["2023-02-01",126.4447,126.9941,122.8868,125.0059,2554200.0],["2023-02-02",124.6745,124.6745,119.4946,119.9655,2727100.0],["2023-02-03",120.6893,123.253,120.044,120.6893,1553300.0],["2023-02-06",120.419,122.0845,117.768,119.5731,1748300.0],["2023-02-07",120.5323,125.3111,119.0324,125.189,2406600.0],["2023-02-08",126.3401,126.6714,124.2908,125.8256,2029300.0],["2023-02-09",125.782,126.1395,123.1571,123.3664,1997500.0],["2023-02-10",125.5988,130.2555,125.2064,130.1857,2817400.0],["2023-02-13",128.991,131.1449,128.3719,129.2614,2778100.0],["2023-02-14",127.6045,131.4415,127.3168,130.6915,1617600.0],["2023-02-15",128.6684,128.7905,125.4506,127.0028,3966400.0],["2023-02-16",126.279,127.247,123.567,123.6193,2541700.0],["2023-02-17",121.4567,121.4567,116.2419,117.4453,4160500.0],["2023-02-21",117.9947,118.5092,116.3117,117.0355,2601800.0],["2023-02-22",119.294,124.2123,117.768,119.7213,3629600.0],["2023-02-23",121.0381,124.2298,120.0702,123.4798,2938100.0],["2023-02-24",122.2415,125.3808,121.4218,124.16,2199400.0],["2023-02-27",124.8402,126.6801,123.6804,125.8866,2280900.0],["2023-02-28",127.6743,127.8312,122.538,122.5903,2517100.0],["2023-03-01",122.3374,126.5755,121.4131,126.1133,3477500.0],["2023-03-02",125.5169,128.7127,124.2706,128.3299,2394800.0],["2023-03-03",126.4071,130.7512,125.7483,130.6444,3427400.0],["2023-03-06",129.0777,129.4605,127.4753,127.7869,2250100.0],["2023-03-07",126.8255,127.7246,124.1193,127.0658,2709800.0],["2023-03-08",125.784,129.5584,124.9739,126.8433,2536200.0],["2023-03-09",127.3507,129.4872,124.2617,124.5733,1704800.0],["2023-03-10",124.2706,126.1222,120.4339,120.9858,2090800.0],["2023-03-13",116.8909,119.8909,113.5438,117.0957,2957300.0],["2023-03-14",116.8909,121.5466,116.0631,118.0749,2618600.0],["2023-03-15",113.2768,113.2768,107.8021,109.262,5858600.0],["2023-03-16",106.8407,111.9504,105.9416,111.7456,3899100.0],["2023-03-17",111.3718,112.164,108.354,109.6003,6217600.0],["2023-03-20",109.5469,112.9474,109.5469,111.8169,2594200.0],["2023-03-21",114.3895,116.704,114.2649,116.2767,3064200.0],["2023-03-22",116.5883,117.3449,113.7664,113.9088,1719200.0],["2023-03-23",114.4607,116.339,111.5765,112.7249,1877900.0],["2023-03-24",109.9475,112.6091,108.4608,111.6477,2350300.0],["2023-03-27",112.6002,115.1373,111.6388,114.4429,1742800.0],["2023-03-28",113.9622,116.8553,113.4726,116.3568,1117300.0],["2023-03-29",117.888,118.4933,116.8999,118.2084,1343200.0],["2023-03-30",119.6149,119.6238,117.8612,118.6624,1753100.0],["2023-03-31",118.8761,120.7099,118.796,120.3271,1946000.0],["2023-04-03",127.3774,129.7898,125.9442,128.5702,4018300.0],["2023-04-04",129.6919,129.8432,123.9413,126.0955,2252100.0],["2023-04-05",126.7008,127.9827,125.1697,127.2794,1985100.0],["2023-04-06",126.6118,126.7988,124.8938,125.1163,1683600.0],["2023-04-10",126.6296,130.0747,126.6296,127.4664,2581200.0],["2023-04-11",127.9382,130.3061,127.9026,129.229,2228100.0],["2023-04-12",130.858,130.9293,128.4634,129.0866,1486200.0],["2023-04-13",128.8195,130.769,128.6326,129.7364,1663400.0],["2023-04-14",130.1637,132.1844,129.1311,130.6266,1531300.0],["2023-04-17",130.6266,131.1697,128.5614,128.7216,1255500.0],["2023-04-18",128.1697,129.3714,127.0925,128.7928,1365300.0],["2023-04-19",127.048,127.9293,126.2468,127.8937,1250800.0],["2023-04-20",126.4071,126.9857,124.3596,126.3537,1555000.0],["2023-04-21",126.3181,126.6029,124.5466,125.597,1342300.0],["2023-04-24",125.1875,128.1963,124.8581,127.7335,1934300.0],["2023-04-25",126.238,126.5941,123.5496,124.0303,1444300.0],["2023-04-26",122.8552,124.0926,120.8879,121.8938,1607000.0],["2023-04-27",121.8671,123.2825,120.603,122.8997,1543300.0],["2023-04-28",122.784,127.2438,122.1787,126.5851,1670900.0],["2023-05-01",124.5822,126.7098,124.1015,126.3448,2382500.0],["2023-05-02",124.0748,124.0748,117.1135,120.2203,5074300.0],["2023-05-03",117.1758,118.3597,114.1847,114.6387,3241800.0],["2023-05-04",115.0304,116.7396,112.1017,112.1551,3582300.0],["2023-05-05",116.0008,119.0452,114.9236,118.2173,2272100.0],["2023-05-08",121.0036,121.6178,117.7099,118.0304,1589600.0],["2023-05-09",116.6684,119.8909,116.2233,118.3153,1420000.0],["2023-05-10",119.5156,119.7933,116.4968,116.891,1541200.0],["2023-05-11",114.3469,115.9414,113.4243,114.3559,2231200.0],["2023-05-12",115.4756,115.9862,113.917,114.6605,1705100.0],["2023-05-15",115.2965,116.0489,114.2663,115.5204,1650700.0],["2023-05-16",114.9471,115.3412,111.8208,111.8477,1591600.0],["2023-05-17",113.057,115.1711,111.8746,114.2842,1471900.0],["2023-05-18",113.5138,115.395,112.5822,115.3233,1211600.0],["2023-05-19",116.9089,118.0644,116.0579,116.6491,1486200.0],["2023-05-22",116.8641,119.7216,116.6491,118.6467,1669000.0],["2023-05-23",119.9277,120.5637,118.4138,119.0767,1202500.0],["2023-05-24",120.3039,121.0205,118.3242,120.3756,1611200.0],["2023-05-25",116.8103,117.9032,115.9593,117.3478,1483700.0],["2023-05-26",118.1809,118.3421,116.2729,117.3388,1425100.0],["2023-05-30",115.6906,116.1833,114.4634,115.9952,1580800.0],["2023-05-31",113.8095,114.9471,112.8778,113.899,2308900.0],["2023-06-01",114.2126,116.8551,113.0391,114.75,1380900.0],["2023-06-02",116.8641,118.3869,115.6906,117.6613,2126300.0],["2023-06-05",120.3935,120.707,116.6939,116.7387,1651000.0],["2023-06-06",114.6605,117.8763,114.6605,117.312,1162700.0],["2023-06-07",118.0913,121.2534,118.0376,120.1964,1910900.0],["2023-06-08",120.1964,120.6085,117.6524,119.4439,1307600.0],["2023-06-09",119.005,120.1426,117.8494,118.4944,1098700.0],["2023-06-12",115.9325,118.2436,115.1531,116.2191,1697400.0],["2023-06-13",117.7688,119.847,116.2729,116.5058,1650500.0],["2023-06-14",118.1809,118.3869,112.4031,113.5676,2260300.0],["2023-06-15",114.2484,116.0758,113.1108,113.4601,2961500.0],["2023-06-16",113.7736,115.6369,112.8778,115.3233,4054000.0],["2023-06-20",114.338,114.5709,112.206,113.7378,2092900.0],["2023-06-21",113.8095,115.6279,113.3795,114.3648,1710000.0],["2023-06-22",113.2182,113.3884,111.5342,112.7345,1324300.0],["2023-06-23",111.4804,112.5643,110.5488,112.3314,3578500.0],["2023-06-26",112.833,114.6873,112.7614,113.9617,1296100.0],["2023-06-27",113.917,115.0367,113.2272,114.0513,1586600.0],["2023-06-28",114.5082,115.2248,112.5912,115.2069,1435400.0],["2023-06-29",115.5562,116.8551,115.3233,116.461,1143300.0],["2023-06-30",117.3478,118.6915,116.2818,117.6703,1282400.0],["2023-07-03",117.8763,119.1394,117.5359,118.1988,663100.0],["2023-07-05",118.9871,118.9871,116.4251,116.9895,2062300.0],["2023-07-06",116.3445,117.1328,112.627,113.9169,1833300.0],["2023-07-07",113.5049,120.2949,113.5049,118.6019,2328400.0],["2023-07-10",118.7631,120.3576,118.4317,120.1158,1587400.0],["2023-07-11",120.8951,123.5646,120.4114,122.8479,2162500.0],["2023-07-12",123.6004,125.4278,123.1794,124.9709,2066000.0],["2023-07-13",125.5174,126.243,122.8838,124.8814,2138000.0],["2023-07-14",124.1916,124.1916,121.0832,121.5222,1747500.0],["2023-07-17",120.9937,122.2119,120.6443,121.352,1253000.0],["2023-07-18",121.137,125.1501,121.0922,124.3439,1934900.0],["2023-07-19",124.317,126.2788,123.5377,124.4245,1336100.0],["2023-07-20",125.9742,126.9775,124.9172,125.4278,2001200.0],["2023-07-21",126.0548,127.3537,125.1949,126.5207,4011400.0],["2023-07-24",127.3806,130.0142,127.1835,129.3961,3024500.0],["2023-07-25",129.3334,131.546,128.993,130.8204,2444400.0],["2023-07-26",129.6021,130.8204,129.0199,129.8798,1298100.0],["2023-07-27",130.7219,131.3489,128.7422,129.3065,1558600.0],["2023-07-28",129.7992,130.489,127.8374,130.4621,1737000.0],["2023-07-31",129.853,132.1283,129.853,131.967,2219800.0],["2023-08-01",130.9637,133.024,129.7365,132.4687,3894300.0],["2023-08-02",132.1193,132.3522,129.9067,131.4922,2429800.0],["2023-08-03",132.4418,134.8156,131.4296,132.9434,2520700.0],["2023-08-04",134.0542,134.5558,132.6478,133.0867,1640300.0],["2023-08-07",133.9736,134.4842,132.6478,133.1047,1416700.0],["2023-08-08",130.0949,133.7497,129.208,133.6511,1942300.0],["2023-08-09",134.7321,136.705,134.3448,135.5159,2306600.0],["2023-08-10",135.5159,136.687,133.9214,134.8582,1668300.0],["2023-08-11",134.3718,135.642,133.8313,134.8222,1650100.0],["2023-08-14",134.9123,135.1825,133.615,134.1736,1347900.0],["2023-08-15",133.0746,133.6061,131.7233,132.7953,1713900.0],["2023-08-16",133.0745,134.2907,132.0115,132.3539,1564600.0],["2023-08-17",134.579,135.2546,132.6782,132.8854,1166300.0],["2023-08-18",131.5611,133.8943,131.2458,133.3628,1497700.0],["2023-08-21",134.5609,135.4078,132.543,133.7322,2390900.0],["2023-08-22",134.0204,134.633,133.2457,133.597,1384300.0],["2023-08-23",132.3989,133.606,130.9305,133.525,1876300.0],["2023-08-24",132.6692,134.9664,132.453,134.2366,2932500.0],["2023-08-25",134.7952,135.1375,133.0835,134.7231,1598200.0],["2023-08-28",135.1285,136.9032,134.9483,135.7411,1237900.0],["2023-08-29",135.1285,136.2546,134.4529,136.2005,1175100.0],["2023-08-30",136.4798,136.9662,136.0924,136.3086,1518000.0],["2023-08-31",136.741,136.9662,135.3537,136.732,1370600.0],["2023-09-01",137.741,139.831,137.3536,139.3265,2555600.0],["2023-09-05",139.5697,140.93,138.6418,138.9031,2018700.0],["2023-09-06",138.3175,141.2183,138.2995,140.6237,2533900.0],["2023-09-07",140.4435,141.6056,139.0472,139.5157,1840700.0],["2023-09-08",140.6237,142.0741,140.0922,140.5607,1414800.0],["2023-09-11",141.8759,142.1822,136.705,137.4347,2383900.0],["2023-09-12",139.1823,141.6687,138.9391,140.8129,2837700.0],["2023-09-13",141.3894,141.4615,138.6058,140.3444,1322200.0],["2023-09-14",142.3353,142.9029,141.8399,142.2633,1488800.0],["2023-09-15",141.2543,142.7858,139.5697,140.3084,3351100.0],["2023-09-18",141.5156,141.8128,139.9391,140.7678,1018200.0],["2023-09-19",141.8939,142.2362,139.2634,139.9841,1117900.0],["2023-09-20",139.2725,140.3084,137.5698,137.732,1378100.0],["2023-09-21",138.2365,138.3266,135.5429,136.3537,2660800.0],["2023-09-22",136.9212,138.1464,135.2726,135.642,1367300.0],["2023-09-25",135.8672,137.768,135.4438,137.5067,1974600.0],["2023-09-26",136.678,138.9932,136.5699,137.8851,1392300.0],["2023-09-27",139.822,142.7587,139.1373,141.6417,3027800.0],["2023-09-28",141.6417,143.1281,140.7408,141.5606,1221100.0],["2023-09-29",141.7047,141.8128,138.813,139.5247,1851600.0],["2023-10-02",139.7679,139.921,134.0024,135.3087,1678100.0],["2023-10-03",134.9303,135.9303,133.6511,135.9303,1693800.0],["2023-10-04",134.7411,134.7411,129.9306,131.0836,2536200.0],["2023-10-05",129.1648,131.6151,128.8946,130.7323,1718300.0],["2023-10-06",133.1466,137.8311,131.6692,136.2366,4441200.0],["2023-10-09",140.3715,141.8038,139.5337,140.957,2184400.0],["2023-10-10",140.9571,142.2993,139.894,140.876,1661600.0],["2023-10-11",140.6237,143.3083,140.2003,143.1011,3028200.0],["2023-10-12",144.7496,146.9747,144.2632,146.2631,3206300.0],["2023-10-13",149.317,151.6412,149.299,150.0557,2908300.0],["2023-10-16",151.2719,151.4611,148.7134,150.8124,1661700.0],["2023-10-17",150.6863,152.7853,150.6232,151.7673,1925700.0],["2023-10-18",152.8664,154.4068,152.1547,153.0736,1996000.0],["2023-10-19",152.6231,153.7492,151.1277,152.1727,1580300.0],["2023-10-20",152.1727,152.7943,149.5512,149.9746,2465500.0],["2023-10-23",148.299,150.7944,147.5063,148.9296,2548800.0],["2023-10-24",149.362,149.8845,147.0018,147.0738,1604600.0],["2023-10-25",147.5603,148.7585,146.2361,148.3531,1596700.0],["2023-10-26",146.8667,147.4162,143.8938,145.6865,2669100.0],["2023-10-27",145.9388,146.0018,142.2633,144.1821,1589100.0],["2023-10-30",144.3713,145.2721,141.4795,142.7227,1496200.0],["2023-10-31",143.1912,145.1821,141.7318,144.4253,1342500.0],["2023-11-01",145.8847,146.4703,142.975,143.6056,1700500.0],["2023-11-02",142.6687,147.272,141.975,147.0558,1621200.0],["2023-11-03",147.263,147.7765,144.9208,146.0289,1294200.0],["2023-11-06",146.3081,146.9117,143.3263,144.2632,1914800.0],["2023-11-07",142.1732,144.2001,138.3446,143.047,3074600.0],["2023-11-08",141.93,143.7227,139.7859,140.5066,2448500.0],["2023-11-09",141.1102,142.5966,139.9841,140.1553,1785400.0],["2023-11-10",142.0291,142.9299,140.4165,142.0741,1692200.0],["2023-11-13",142.3534,143.5515,141.7498,142.4975,1289700.0],["2023-11-14",143.2812,143.9118,142.4525,143.3803,2417800.0],["2023-11-15",143.0398,145.3315,143.0398,143.3803,1785600.0],["2023-11-16",142.46,142.6164,136.8275,140.3524,3097600.0],["2023-11-17",141.7605,144.9081,141.2727,143.7116,2182700.0],["2023-11-20",144.5215,145.626,143.2147,143.7116,1421400.0],["2023-11-21",142.8742,143.2055,141.3372,142.7361,1127800.0],["2023-11-22",138.9535,142.3128,138.0424,141.8802,1363500.0],["2023-11-24",142.1839,143.8129,142.1287,142.3128,549800.0],["2023-11-27",141.5396,142.0827,140.4076,141.7513,1232200.0],["2023-11-28",142.1103,143.3159,141.3095,141.7237,1066600.0],["2023-11-29",142.1379,142.552,140.831,141.5396,1031500.0],["2023-11-30",142.8005,144.9357,139.0916,142.1103,2406800.0],["2023-12-01",142.009,144.2823,141.42,141.9814,1353900.0],["2023-12-04",140.5549,141.825,139.9935,141.6041,1372900.0],["2023-12-05",141.9262,142.1839,138.0976,138.1896,1842800.0],["2023-12-06",136.8919,137.2232,134.0941,134.8119,3304500.0],["2023-12-07",136.1464,136.8735,134.8488,135.8335,2245500.0],["2023-12-08",136.4317,138.4289,136.2109,136.8827,1596100.0],["2023-12-11",136.6526,138.2816,136.5054,137.6282,1992800.0],["2023-12-12",136.4594,137.0668,135.1249,136.1004,2404800.0],["2023-12-13",136.2937,137.8215,135.6219,137.5546,1840400.0],["2023-12-14",139.0179,141.8618,138.8615,141.2175,2552900.0],["2023-12-15",140.5089,141.7329,138.8522,140.9138,4063700.0],["2023-12-18",144.0522,145.2763,143.2331,143.2331,1883400.0],["2023-12-19",143.1595,144.8897,142.5428,144.632,1578800.0],["2023-12-20",144.6044,146.7396,143.2699,143.4172,1581400.0],["2023-12-21",143.9877,144.2362,142.2575,143.8129,1292300.0],["2023-12-22",144.9909,145.7088,143.5552,143.9325,1258500.0],["2023-12-26",145.0646,147.2458,145.0646,146.3346,1038900.0],["2023-12-27",146.3347,147.0157,144.8437,145.4971,911800.0],["2023-12-28",144.9357,145.129,142.9018,142.957,1167000.0],["2023-12-29",143.5736,143.9049,142.4047,142.7269,2267700.0],["2024-01-02",144.0982,145.9849,143.8681,144.5032,1400300.0],["2024-01-03",145.129,148.0741,143.9049,147.4115,1391300.0],["2024-01-04",148.2398,148.746,143.1319,143.408,1815200.0],["2024-01-05",144.3099,145.0922,142.3219,143.5276,1654700.0],["2024-01-08",140.6285,143.3527,138.705,143.3527,2130700.0],["2024-01-09",143.6012,143.7485,140.1039,140.5917,1356800.0],["2024-01-10",140.0671,140.1683,137.9319,139.3032,1470200.0],["2024-01-11",139.883,140.4168,138.3921,139.3308,1234700.0],["2024-01-12",141.7237,142.2759,139.9383,141.5857,1472500.0],["2024-01-16",140.8402,141.1439,138.6958,139.1191,1423100.0],["2024-01-17",137.4901,139.2664,137.0115,137.8491,1448100.0],["2024-01-18",137.7939,138.3553,136.4962,137.8123,1460800.0],["2024-01-19",137.8031,139.0731,137.1496,139.0271,1344100.0],["2024-01-22",139.2296,141.0519,138.1988,139.837,2268600.0],["2024-01-23",138.9627,140.8954,138.705,139.4045,1307300.0],["2024-01-24",140.2512,141.374,139.202,140.9967,1470200.0],["2024-01-25",142.3219,143.951,140.3248,143.8681,2399500.0],["2024-01-26",144.0338,144.5768,141.963,143.7945,1443200.0],["2024-01-29",143.4816,143.4816,141.466,142.5244,2775200.0],["2024-01-30",141.5673,144.8437,141.1807,144.4296,2002400.0],["2024-01-31",144.3191,144.3191,141.2727,141.4936,1636100.0],["2024-02-01",142.1931,142.8005,139.2756,140.5549,1578800.0],["2024-02-02",140.4169,140.7206,138.2264,138.254,1282800.0],["2024-02-05",137.8859,138.5669,136.1464,137.7018,1613000.0],["2024-02-06",138.4197,140.6193,138.0515,139.883,1927200.0],["2024-02-07",139.8739,140.6285,138.705,139.3861,1754700.0],["2024-02-08",139.4321,142.0919,139.2572,141.2543,1674700.0],["2024-02-09",141.466,141.9354,139.202,139.6529,1015100.0],["2024-02-12",147.255,154.7282,145.9849,152.7587,7276300.0],["2024-02-13",153.9827,156.1455,150.5406,152.4089,3354200.0],["2024-02-14",154.3509,156.7161,152.8783,156.3296,3724500.0],["2024-02-15",156.9922,165.2293,156.7069,164.2997,3728700.0],["2024-02-16",165.1373,167.0792,163.8856,165.1281,2540900.0],["2024-02-20",165.2661,165.7907,163.1401,163.8764,2792200.0],["2024-02-21",167.7142,169.3064,164.0788,165.4317,3442900.0],["2024-02-22",165.3305,165.9932,162.3394,162.6523,2346100.0],["2024-02-23",161.3915,163.6279,160.4987,162.3118,2092400.0],["2024-02-26",161.7872,163.7659,160.738,163.0021,1374200.0],["2024-02-27",163.2966,164.0605,162.1093,163.7751,1499100.0],["2024-02-28",163.0205,165.4962,162.6523,165.441,1458000.0],["2024-02-29",166.2601,168.4137,165.6619,167.9811,2029400.0],["2024-03-01",168.7358,170.9814,168.5609,170.42,1774300.0],["2024-03-04",171.3653,171.3653,166.7887,167.4251,1320000.0],["2024-03-05",167.5468,170.4481,167.4251,168.5201,1141500.0],["2024-03-06",169.3905,170.1767,167.8088,169.5683,1736600.0],["2024-03-07",169.9146,171.852,169.8678,171.0939,1551100.0],["2024-03-08",170.9909,173.0406,170.6447,171.5431,1251800.0],["2024-03-11",170.8318,172.7785,169.9146,172.6756,1290800.0],["2024-03-12",173.6115,173.9578,171.9456,172.6943,1099200.0],["2024-03-13",174.7814,176.5128,174.0701,175.5395,1436900.0],["2024-03-14",175.9606,177.5423,175.7547,177.3551,1467800.0],["2024-03-15",176.9714,179.1147,175.8109,177.767,3367100.0],["2024-03-18",178.497,179.0304,176.6906,177.8793,1170300.0],["2024-03-19",177.7389,180.4998,177.3552,180.2752,1288700.0],["2024-03-20",179.4141,180.6402,177.898,180.5372,1373600.0],["2024-03-21",180.8367,182.1938,180.0506,181.9411,1326900.0],["2024-03-22",182.5026,182.6149,180.6402,182.2219,1080300.0],["2024-03-25",183.1859,184.7301,183.1859,183.9907,1332700.0],["2024-03-26",183.9907,185.4227,181.6416,181.8007,1541900.0],["2024-03-27",181.4544,183.9627,181.052,183.9346,987000.0],["2024-03-28",185.3197,185.8064,183.9065,185.4695,1052600.0],["2024-04-01",186.5739,187.0605,184.9079,186.6674,1148300.0],["2024-04-02",187.1822,187.7999,185.4507,187.5285,1543800.0],["2024-04-03",188.1275,190.4298,188.0807,190.1958,1490100.0],["2024-04-04",190.5889,190.8978,187.7157,188.1649,1459700.0],["2024-04-05",188.4925,191.8898,187.463,191.2254,1519800.0],["2024-04-08",191.4687,195.1281,190.3643,193.3311,1830400.0],["2024-04-09",194.2483,195.1281,191.6278,192.3578,1830200.0],["2024-04-10",190.9258,193.5558,190.7012,193.0129,1182900.0],["2024-04-11",193.7336,194.9409,190.5515,194.9128,1250200.0],["2024-04-12",195.9424,198.3757,191.8618,193.1159,1526900.0],["2024-04-15",194.5853,196.0546,191.4968,192.1893,1229200.0],["2024-04-16",190.8884,192.0489,188.8856,190.8791,1331900.0],["2024-04-17",190.5609,191.8524,186.5926,188.2585,1578200.0],["2024-04-18",189.1195,189.7653,186.0029,186.8078,1063300.0],["2024-04-19",188.3334,190.7855,187.2758,187.8748,1800800.0],["2024-04-22",187.1822,190.6357,185.3572,189.5968,1416100.0],["2024-04-23",188.5954,191.4219,187.6502,191.2721,960400.0],["2024-04-24",190.6545,193.406,189.9151,192.0864,1289500.0],["2024-04-25",192.4607,194.3513,190.3924,193.8272,1093800.0],["2024-04-26",192.0302,195.465,191.7307,194.4449,1184000.0],["2024-04-29",193.4903,194.1735,191.1879,192.6667,1663400.0],["2024-04-30",191.4687,192.4327,187.856,188.2398,2042700.0],["2024-05-01",189.99,190.4579,180.8087,183.4479,2875200.0],["2024-05-02",184.206,185.4508,182.5401,184.9641,1933200.0],["2024-05-03",183.9814,188.6235,183.71,188.5861,1873700.0],["2024-05-06",189.5313,192.5543,189.2038,191.1037,1791600.0],["2024-05-07",191.3377,192.3016,190.0274,190.6264,1244800.0],["2024-05-08",189.391,191.6465,188.8294,190.1958,1390200.0],["2024-05-09",190.2614,191.5529,189.8963,190.6638,1032900.0],["2024-05-10",191.3002,192.4046,188.0713,189.2319,1732200.0],["2024-05-13",190.1678,190.2614,187.3039,187.9029,1384100.0],["2024-05-14",187.6382,188.9615,186.2582,187.194,1474600.0],["2024-05-15",186.2866,186.9577,182.9217,185.9558,1614800.0],["2024-05-16",186.0881,186.7403,183.8197,183.9236,1145200.0],["2024-05-17",184.6514,187.4114,184.1505,186.8348,1011900.0],["2024-05-20",186.9766,188.1675,186.2015,186.986,929000.0],["2024-05-21",185.6911,188.1864,185.5777,185.7856,834100.0],["2024-05-22",185.4926,185.5777,180.9841,181.797,1179200.0],["2024-05-23",183.3943,184.4718,181.2487,181.4378,1394600.0],["2024-05-24",183.1391,184.1977,182.5814,182.8556,688400.0],["2024-05-28",184.538,187.3074,184.5002,186.9199,1304000.0],["2024-05-29",186.7403,186.9482,182.676,184.3301,1527700.0],["2024-05-30",183.8764,187.0428,183.8764,186.5229,1288500.0],["2024-05-31",186.7025,188.5267,186.1637,188.3376,2933800.0],["2024-06-03",187.572,187.9312,176.2582,180.2563,2775100.0],["2024-06-04",178.3848,178.9141,174.9538,178.848,1744900.0],["2024-06-05",178.848,179.5947,178.158,178.8196,825700.0],["2024-06-06",178.5266,181.0503,178.451,180.5682,1181400.0],["2024-06-07",180.5682,181.0975,179.3773,179.8688,1027800.0],["2024-06-10",180.3036,184.3112,180.1713,183.3376,961200.0],["2024-06-11",182.0522,183.1108,180.7573,183.0541,716300.0],["2024-06-12",184.5569,185.2563,181.8064,183.0351,1056800.0],["2024-06-13",181.9482,182.2979,177.95,179.916,1268800.0],["2024-06-14",179.4907,179.5853,175.5115,175.7762,978300.0],["2024-06-17",176.3338,177.8177,174.9538,177.279,1235300.0],["2024-06-18",178.4416,179.4529,177.8934,178.5172,1124300.0],["2024-06-20",179.1221,182.9879,179.1221,182.1656,1960000.0],["2024-06-21",182.9595,183.0824,179.8971,180.417,3342900.0],["2024-06-24",181.589,188.2337,181.3338,187.1751,1809700.0],["2024-06-25",187.0428,187.7422,185.5683,187.0333,1441900.0],["2024-06-26",187.298,187.298,184.3206,186.1637,1258000.0],["2024-06-27",187.383,188.4605,185.8707,188.2715,1036500.0],["2024-06-28",189.5475,191.7497,188.1581,189.2167,2105900.0],["2024-07-01",190.7573,193.1864,188.8291,192.5437,1230300.0],["2024-07-02",194.2262,197.1846,192.6288,193.6685,1763200.0],["2024-07-03",194.7838,197.3264,193.1297,195.5872,741100.0],["2024-07-05",195.1335,196.1071,191.2205,192.3736,761300.0],["2024-07-08",191.2772,192.3925,190.0201,192.2035,774800.0],["2024-07-09",189.935,193.4038,188.6779,191.4946,993300.0],["2024-07-10",190.9936,191.5418,189.746,191.2961,970900.0],["2024-07-11",191.4095,196.8821,190.5305,195.8141,1249100.0],["2024-07-12",196.0031,197.2129,192.2791,192.9785,1128200.0],["2024-07-15",193.763,200.4738,193.1581,199.368,1410700.0],["2024-07-16",198.3471,199.0655,196.7687,197.6004,1077600.0],["2024-07-17",199.0371,202.7423,197.8746,199.3774,1485200.0],["2024-07-18",199.5003,200.644,195.3131,198.5173,893900.0],["2024-07-19",197.5343,198.0825,194.0844,194.2072,1348100.0],["2024-07-22",194.1127,194.4624,191.0031,193.4605,930500.0],["2024-07-23",193.1392,193.2904,187.4208,187.487,1390300.0],["2024-07-24",188.8764,190.8613,187.4397,187.9312,1178900.0],["2024-07-25",187.5248,191.1071,186.693,188.8481,1067800.0],["2024-07-26",188.5834,190.2847,186.8915,189.7554,775700.0],["2024-07-29",190.5494,191.1921,185.7195,187.4019,853000.0],["2024-07-30",187.6193,189.453,186.4851,187.2223,1525100.0],["2024-07-31",191.8915,192.7989,188.073,191.2204,1245800.0],["2024-08-01",190.3036,192.591,185.124,187.3546,1525000.0],["2024-08-02",184.3112,184.8499,175.7856,178.6967,1999200.0],["2024-08-05",174.037,176.6362,169.7647,175.0294,2421900.0],["2024-08-06",181.8348,184.1599,176.7497,179.3017,1953100.0],["2024-08-07",182.9974,185.8802,180.6344,180.8896,1454900.0],["2024-08-08",180.5304,188.2431,180.5304,186.6647,1319600.0],["2024-08-09",186.2866,190.6533,184.8405,188.8197,1289100.0],["2024-08-12",189.6893,191.7498,188.6307,190.2564,1114700.0],["2024-08-13",187.8745,188.3187,184.8499,185.3887,1783000.0],["2024-08-14",185.3981,186.1354,184.4624,185.6817,1066700.0],["2024-08-15",186.3322,189.2306,186.0356,188.0444,1220000.0],["2024-08-16",185.4712,187.6809,185.0886,186.3609,1163700.0],["2024-08-19",187.1835,189.8906,186.7722,187.3366,1189700.0],["2024-08-20",187.1931,187.1931,181.3292,181.511,1114600.0],["2024-08-21",183.6059,184.6008,181.6162,182.8215,1105500.0],["2024-08-22",183.185,185.0408,182.5058,183.405,893400.0],["2024-08-23",184.6964,187.4035,184.5529,186.7435,755500.0],["2024-08-26",189.068,190.6081,185.9878,188.714,1127100.0],["2024-08-27",188.5897,189.3071,185.4617,186.2556,876600.0],["2024-08-28",185.0503,186.9826,184.706,186.1217,698700.0],["2024-08-29",188.5323,190.0054,185.9782,188.2453,1054700.0],["2024-08-30",185.8156,187.107,184.3903,186.6383,1811900.0],["2024-09-03",183.118,183.118,178.3064,179.3396,1414100.0],["2024-09-04",180.1814,181.0327,176.2307,176.2785,1098600.0],["2024-09-05",177.8282,178.2395,174.9489,176.0202,1312600.0],["2024-09-06",175.6663,177.3307,171.046,171.9261,1505600.0],["2024-09-09",172.6818,172.9879,171.046,171.4286,1442900.0],["2024-09-10",171.0651,171.4287,161.5854,164.0439,3135100.0],["2024-09-11",164.9335,164.9335,160.5523,161.1837,2580700.0],["2024-09-12",162.5899,170.2425,160.6384,163.4412,2673900.0],["2024-09-13",163.7951,166.971,163.7951,164.9335,1464800.0],["2024-09-16",166.4449,168.5876,164.3787,167.2197,1638300.0],["2024-09-17",166.6458,172.5,166.6458,171.9643,1817500.0],["2024-09-18",171.7156,174.9584,170.1564,170.386,1609800.0],["2024-09-19",174.4801,175.8959,171.5434,173.7436,1175100.0],["2024-09-20",171.486,174.2697,170.319,173.1409,7855300.0],["2024-09-23",174.3271,178.1056,173.7531,177.2064,3249300.0],["2024-09-24",179.837,180.9083,176.1924,177.3785,3046800.0],["2024-09-25",177.3786,177.7708,172.0504,172.6913,1740600.0],["2024-09-26",168.3963,169.4485,160.7915,161.5281,4646800.0],["2024-09-27",163.1446,165.7274,162.0159,163.2212,5079300.0],["2024-09-30",162.7238,165.0865,161.4324,164.9144,2768200.0],["2024-10-01",163.4986,171.0269,162.609,169.812,3149200.0],["2024-10-02",174.6906,175.3411,170.7782,173.4183,3037900.0],["2024-10-03",173.9731,180.6214,173.0261,180.124,3018800.0],["2024-10-04",183.2424,187.0592,181.2719,186.16,3491700.0],["2024-10-07",187.4418,191.7655,186.533,190.8376,3780800.0],["2024-10-08",187.6044,188.341,183.5007,185.3564,10794600.0],["2024-10-09",184.0268,186.2556,182.525,185.3373,2270800.0],["2024-10-10",186.246,189.0966,185.5382,185.6338,1431600.0],["2024-10-11",184.2946,187.4896,184.0938,186.4948,1366800.0],["2024-10-14",184.0651,184.9164,181.5014,182.4197,1560500.0],["2024-10-15",175.6854,176.2403,171.8495,171.9643,2845200.0],["2024-10-16",172.3948,175.6472,172.3948,174.5375,1916600.0],["2024-10-17",174.1645,176.0967,172.9018,175.9724,1753800.0],["2024-10-18",175.475,176.8429,173.8966,176.0011,1214200.0],["2024-10-21",177.216,178.6317,174.1358,174.4897,1461000.0],["2024-10-22",176.2211,177.0151,174.3653,176.0394,1068000.0],["2024-10-23",174.4227,175.2932,172.1461,173.2557,1415100.0],["2024-10-24",174.4323,175.188,172.4426,173.0548,1072700.0],["2024-10-25",174.6906,176.4985,173.954,176.3742,2150800.0],["2024-10-28",170.0512,172.0887,169.4294,170.4529,1788200.0],["2024-10-29",170.0416,171.4191,167.5545,168.0137,1690800.0],["2024-10-30",169.1807,170.4912,168.0137,168.9798,1568200.0],["2024-10-31",170.606,171.3521,168.1571,169.0946,2028700.0],["2024-11-01",169.6972,171.0938,167.478,168.1763,1946100.0],["2024-11-04",170.4529,173.4566,169.7929,171.9548,1918600.0],["2024-11-05",167.3058,171.1225,166.177,168.0041,3691100.0],["2024-11-06",172.1843,177.7229,169.3146,175.6472,3017300.0],["2024-11-07",174.5375,175.255,171.62,173.7053,1727300.0],["2024-11-08",172.7583,174.2792,171.4478,173.9827,2579100.0],["2024-11-11",174.0592,174.1836,171.2278,171.3521,2803600.0],["2024-11-12",172.6435,174.5662,171.9835,172.0983,1788200.0],["2024-11-13",173.1409,175.6471,169.7929,174.3271,1469300.0],["2024-11-14",175.7787,176.9707,173.5196,175.3653,1366000.0],["2024-11-15",175.3653,176.8746,169.1936,169.7704,2123400.0],["2024-11-18",171.5873,176.5477,170.7317,174.8654,1967600.0],["2024-11-19",173.6349,175.6826,172.1641,173.1543,1632800.0],["2024-11-20",173.0773,175.5191,173.0389,174.4424,1647800.0],["2024-11-21",176.1632,178.4992,175.4422,175.6345,2140300.0],["2024-11-22",174.9616,178.8742,174.4809,178.1243,2188900.0],["2024-11-25",177.3553,177.4514,172.0007,172.6063,2957900.0],["2024-11-26",172.7793,173.5676,168.3572,169.1647,2466800.0],["2024-11-27",169.6935,171.8853,169.0975,169.3763,1490400.0],["2024-11-29",169.3859,171.5104,169.2032,170.7221,820300.0],["2024-12-02",170.8951,171.3854,167.2036,169.0302,1719200.0],["2024-12-03",171.1547,171.3758,167.5882,168.9629,1804400.0],["2024-12-04",169.1936,169.5012,162.1663,164.3773,2437500.0],["2024-12-05",164.8195,167.3959,164.8195,166.002,2157300.0],["2024-12-06",165.2041,165.2521,158.4363,160.3782,3104700.0],["2024-12-09",162.9642,163.4064,160.2821,160.657,1775700.0],["2024-12-10",161.2338,161.3972,156.2926,156.8405,2298900.0],["2024-12-11",158.0037,158.4267,156.2541,157.5615,2662900.0],["2024-12-12",157.3789,157.7057,155.6677,155.9561,1627900.0],["2024-12-13",156.3214,157.6961,154.7737,157.0232,1718100.0],["2024-12-16",156.3695,156.3695,152.38,152.7837,2370800.0],["2024-12-17",151.7936,154.1392,149.7748,153.9469,2714400.0],["2024-12-18",154.7929,155.4851,149.9382,150.044,2546800.0],["2024-12-19",152.4665,153.1779,146.9196,147.1407,2963100.0],["2024-12-20",146.2756,150.1785,146.1217,148.948,7837400.0],["2024-12-23",148.9673,150.5246,147.7848,150.0632,2107300.0],["2024-12-24",151.3417,151.9858,149.198,151.6686,823200.0],["2024-12-26",152.1589,153.4182,150.64,151.9185,1163800.0],["2024-12-27",151.7647,153.3797,150.7073,152.2165,1723500.0],["2024-12-30",152.38,155.6869,151.2745,154.7545,2086900.0],["2024-12-31",154.7641,157.9076,154.4757,157.4942,2491900.0],["2025-01-02",159.7245,161.7145,158.8113,160.3302,1787600.0],["2025-01-03",161.8394,165.281,161.1953,164.3485,2016400.0],["2025-01-06",165.1368,168.3092,162.2912,163.0795,2121400.0],["2025-01-07",163.6564,166.5788,162.7046,165.752,2127400.0],["2025-01-08",164.9157,166.3096,162.9161,164.3773,1666000.0],["2025-01-10",168.1265,170.4049,165.0599,168.0112,2725200.0],["2025-01-13",169.2609,173.1254,168.9148,170.7413,3038500.0],["2025-01-14",170.1549,171.9526,168.8956,170.8086,1734400.0],["2025-01-15",171.5873,173.2792,170.8086,172.6159,1669800.0],["2025-01-16",171.7123,173.2023,170.7798,172.1929,1377800.0],["2025-01-17",173.385,173.9137,171.6257,173.2119,1812000.0],["2025-01-21",171.5392,171.818,168.9725,170.1068,2151200.0],["2025-01-22",169.4147,172.7025,168.2034,170.7221,1608400.0],["2025-01-23",172.1545,173.3177,169.0302,169.7992,1888600.0],["2025-01-24",170.3087,170.8182,165.8386,166.5596,1940300.0],["2025-01-27",166.9441,168.8956,163.6275,164.9638,1773100.0],["2025-01-28",164.8195,166.7518,160.6955,162.7046,1731200.0],["2025-01-29",162.4547,164.9445,161.2338,164.2524,1316300.0],["2025-01-30",165.6559,166.3288,162.8873,163.8198,1284500.0],["2025-01-31",162.9738,163.3007,157.6,158.0038,2917300.0],["2025-02-03",158.792,159.5611,155.3409,158.1191,2217700.0],["2025-02-04",157.5039,161.1088,154.3603,159.8687,1991400.0],["2025-02-05",159.4842,159.4842,155.264,158.3883,1985300.0],["2025-02-06",159.811,159.9745,152.8414,153.8412,2122300.0],["2025-02-07",154.4468,154.7737,151.7936,152.0147,1974200.0],["2025-02-10",153.5143,155.4947,153.1587,155.4082,1697300.0],["2025-02-11",156.6002,158.2729,155.4466,155.7446,1722300.0],["2025-02-12",154.9563,155.0717,149.1403,149.4479,2391400.0],["2025-02-13",149.4479,151.0726,148.3232,150.1305,2256900.0],["2025-02-14",150.813,154.3699,147.333,150.9187,3073900.0],["2025-02-18",154.9563,155.3409,148.4097,150.6976,2500200.0],["2025-02-19",152.6876,156.1099,152.3896,154.0623,2086300.0],["2025-02-20",154.1007,156.5425,153.2932,155.8215,2352500.0],["2025-02-21",154.6679,155.2351,149.5729,150.0824,3936400.0],["2025-02-24",150.0824,150.7361,149.0345,149.2268,3883400.0],["2025-02-25",151.1302,155.2255,145.8237,146.0448,4696100.0],["2025-02-26",145.9583,148.0444,145.1604,146.5351,3301800.0],["2025-02-27",149.6017,150.9092,145.8718,149.5729,3137200.0],["2025-02-28",149.0153,153.2452,146.7082,152.8126,3361400.0],["2025-03-03",153.7739,154.2353,141.988,142.2764,3495000.0],["2025-03-04",140.3442,141.8246,135.3645,139.4309,5029500.0],["2025-03-05",137.8736,138.2004,134.1725,137.1814,3759200.0],["2025-03-06",136.6296,137.8978,134.5094,135.4388,3351300.0],["2025-03-07",136.3101,139.5533,135.0612,135.6421,2813700.0],["2025-03-10",135.2936,137.4137,132.7184,136.0971,3438400.0],["2025-03-11",137.346,141.3443,136.7457,140.0373,2319200.0],["2025-03-12",139.8631,143.629,138.682,141.8767,2411000.0],["2025-03-13",140.6763,142.2253,138.0527,141.1507,2641900.0],["2025-03-14",141.8477,146.2042,140.5891,145.4103,2738700.0],["2025-03-17",145.9912,149.0698,145.4588,148.1501,1979600.0],["2025-03-18",149.0795,150.0766,147.2691,150.0573,2352900.0],["2025-03-19",150.3768,153.5134,150.2509,152.5744,2974500.0],["2025-03-20",151.8289,154.1718,150.9867,153.4263,2048800.0],["2025-03-21",151.7999,153.6683,151.1803,153.4457,7798100.0],["2025-03-24",153.7845,156.2919,153.4941,155.8756,2042200.0],["2025-03-25",156.8341,158.0539,155.4497,156.4468,2324100.0],["2025-03-26",157.6473,159.8643,157.1632,157.8893,2373500.0],["2025-03-27",157.4537,158.0055,154.5493,155.1205,1468100.0],["2025-03-28",154.8301,155.8273,150.8802,152.5163,1635700.0],["2025-03-31",152.6034,156.4468,151.7999,154.7816,2068900.0],["2025-04-01",155.1302,156.0015,152.8164,155.7401,1455900.0],["2025-04-02",153.9684,156.6211,153.2133,156.3403,1394900.0],["2025-04-03",146.2429,148.1404,136.6005,136.7748,5414200.0],["2025-04-04",129.7753,131.4889,119.2229,119.4359,5425100.0],["2025-04-07",117.006,125.1284,113.2981,120.5589,5480200.0],["2025-04-08",125.1284,125.5156,113.666,115.4473,3368700.0],["2025-04-09",112.1364,132.9701,110.3647,130.6273,5370800.0],["2025-04-10",125.1284,125.8835,115.8345,119.2326,4367600.0],["2025-04-11",119.1648,124.9154,117.1705,124.8961,3928700.0],["2025-04-14",127.6068,128.7201,121.8562,123.5698,2523500.0],["2025-04-15",122.65,125.8739,122.65,123.0857,1690700.0],["2025-04-16",123.6569,128.3522,123.6375,126.0675,2047300.0],["2025-04-17",128.3522,134.7805,128.3522,133.2509,3667400.0],["2025-04-21",129.9012,130.0658,126.1643,128.1296,2180300.0],["2025-04-22",130.8112,133.5704,130.0948,132.1859,1731900.0],["2025-04-23",133.3961,135.5356,130.1045,131.2178,2130200.0],["2025-04-24",132.5732,133.4154,130.8015,131.8181,2054400.0],["2025-04-25",130.8016,132.8733,130.5499,132.3989,1608400.0],["2025-04-28",132.0601,134.1803,131.8955,133.4251,1664800.0],["2025-04-29",133.4154,133.6091,131.0242,132.2924,1665100.0],["2025-04-30",130.1529,130.3078,126.3482,127.8004,1980000.0],["2025-05-01",127.1227,132.0504,126.7258,130.5305,2158100.0],["2025-05-02",132.2053,133.4542,129.5527,132.4473,2368000.0],["2025-05-05",129.7269,130.7531,127.8391,128.8363,2865800.0],["2025-05-06",129.6301,132.6313,127.1324,127.7713,3775900.0],["2025-05-07",128.5362,128.6523,123.6762,125.4382,2549200.0],["2025-05-08",126.3192,132.9507,126.3192,131.8374,2555000.0],["2025-05-09",133.5994,134.9064,132.2924,133.4929,1944500.0],["2025-05-12",140.2213,143.0385,137.5396,138.3625,2264700.0],["2025-05-13",139.0305,142.9804,138.3431,141.5089,2010200.0],["2025-05-14",139.9211,141.2959,139.3887,140.2019,1621500.0],["2025-05-15",136.6632,138.4472,135.0352,138.379,2596100.0],["2025-05-16",139.1783,139.1783,135.7176,137.5796,2291900.0],["2025-05-19",136.4098,136.712,134.1579,135.8444,1476400.0],["2025-05-20",135.6786,136.3025,133.9824,134.8695,1104900.0],["2025-05-21",134.8695,135.1815,132.6956,132.8808,1650200.0],["2025-05-22",131.3698,133.417,128.8742,132.8613,1928900.0],["2025-05-23",130.9311,133.183,130.3852,132.4422,1766200.0],["2025-05-27",134.3236,134.6356,132.1302,134.0312,1787100.0],["2025-05-28",135.7176,135.7176,132.5201,132.8516,1904900.0],["2025-05-29",134.0117,134.7135,132.7054,134.3431,2103100.0],["2025-05-30",133.2025,133.2708,130.3852,131.1651,4362800.0],["2025-06-02",134.967,135.5324,132.4422,134.1286,2118500.0],["2025-06-03",134.5283,139.695,132.4617,138.7007,2770700.0],["2025-06-04",138.5642,140.3774,134.8988,135.8444,2444000.0],["2025-06-05",136.7315,136.8679,133.3878,133.9922,2062800.0],["2025-06-06",135.7664,137.6576,135.5032,137.0239,1776700.0],["2025-06-09",137.8623,139.7145,136.8192,138.5544,1735600.0],["2025-06-10",139.4025,143.8478,139.1588,141.9079,2282200.0],["2025-06-11",142.1321,145.6025,140.6698,145.1736,3217700.0],["2025-06-12",143.4481,145.6318,142.2198,145.5733,1758700.0],["2025-06-13",153.3818,154.0252,148.683,151.0129,5208100.0],["2025-06-16",150.2623,151.3151,145.0859,147.2305,3828700.0],["2025-06-17",149.2192,152.1047,147.3085,149.0827,3360000.0],["2025-06-18",149.5701,151.2079,144.7057,145.0371,2978500.0],["2025-06-20",146.5481,146.9088,144.384,145.1054,4309700.0],["2025-06-23",147.2013,147.2013,137.2384,137.5991,4574200.0],["2025-06-24",134.8013,137.6771,133.651,135.8444,3222300.0],["2025-06-25",135.5226,137.1019,134.2749,134.5673,2068400.0],["2025-06-26",135.2302,138.0378,134.3041,137.3261,1581900.0],["2025-06-27",137.0532,137.7648,135.4934,136.2538,2781700.0],["2025-06-30",135.6591,135.6591,133.5047,133.9434,2386100.0],["2025-07-01",134.3333,138.3302,132.9686,136.673,2014200.0],["2025-07-02",138.3985,139.2758,135.4544,138.3985,1852400.0],["2025-07-03",138.1352,138.6324,136.7217,137.3554,1199600.0],["2025-07-07",136.7607,137.6576,132.5689,134.4503,1717300.0],["2025-07-08",134.1774,141.5862,133.8947,140.1434,2482000.0],["2025-07-09",139.9289,140.3774,137.95,138.5447,1237300.0],["2025-07-10",137.5406,139.5975,135.8541,139.4318,1793300.0],["2025-07-11",139.1003,141.8007,138.3692,140.6991,1333400.0],["2025-07-14",140.1532,140.1532,136.7705,138.3887,1549900.0],["2025-07-15",138.7104,139.0711,134.3723,134.4113,2913500.0],["2025-07-16",134.3139,135.1717,131.2724,133.0368,2179700.0],["2025-07-17",133.0563,137.7063,132.8808,137.3846,1727700.0],["2025-07-18",139.4025,141.4399,137.7648,137.8135,2388400.0],["2025-07-21",137.7258,138.106,136.2343,136.322,1296200.0],["2025-07-22",136.6437,139.8412,136.4877,138.2522,1540500.0],["2025-07-23",139.0126,140.4554,138.0377,140.0752,1249100.0],["2025-07-24",139.5975,142.4928,138.8566,141.6447,1851200.0],["2025-07-25",141.9371,142.4928,139.656,140.972,1035600.0],["2025-07-28",142.3173,147.1915,142.3173,146.7334,1686800.0],["2025-07-29",146.7334,149.1997,145.4661,148.6635,2587200.0],["2025-07-30",147.7959,148.1079,145.7293,147.2013,2019300.0],["2025-07-31",145.2516,148.3711,144.0428,144.9202,1866000.0],["2025-08-01",144.7057,145.2418,141.1767,142.4635,2830900.0],["2025-08-04",141.3522,144.462,141.0598,144.0623,2536100.0],["2025-08-05",144.0623,144.0623,137.1507,142.0151,3845200.0],["2025-08-06",143.3019,145.2613,139.2466,140.7283,2171900.0],["2025-08-07",141.9664,143.9843,137.3066,137.5698,2202600.0],["2025-08-08",138.4277,141.0403,136.7705,138.4569,1684600.0],["2025-08-11",137.4528,137.9208,132.7736,133.3975,3044700.0],["2025-08-12",134.2359,137.2774,133.6705,135.006,2581300.0],["2025-08-13",134.5283,136.6535,134.2359,136.4585,1945500.0],["2025-08-14",136.4978,138.5204,134.4064,138.216,1483400.0],["2025-08-15",138.216,140.0717,137.0476,137.676,1889700.0],["2025-08-18",136.8022,137.6269,134.7108,136.9887,1408000.0],["2025-08-19",135.948,138.0884,135.3097,136.4389,1324000.0],["2025-08-20",136.8807,137.9018,135.1526,135.3687,1582000.0],["2025-08-21",135.1625,136.4585,133.9351,135.4963,1734700.0],["2025-08-22",136.3799,141.1812,135.997,140.6805,2029200.0],["2025-08-25",140.7983,142.9191,139.571,142.6344,1623100.0],["2025-08-26",141.6623,141.9275,139.679,141.3482,2046200.0],["2025-08-27",141.5445,144.981,141.3482,144.3919,1987800.0],["2025-08-28",144.9319,146.66,143.2628,146.4636,1061400.0],["2025-08-29",145.8156,147.3964,145.6094,146.0611,1214100.0],["2025-09-02",145.7665,147.3866,144.2839,147.1411,1558700.0],["2025-09-03",145.3247,145.9923,138.9524,139.7085,1952800.0],["2025-09-04",139.3648,141.1911,137.9902,140.1503,1572700.0],["2025-09-05",138.2258,139.4728,134.5832,136.1934,1995100.0],["2025-09-08",137.0869,137.3618,133.1889,134.7893,2052100.0],["2025-09-09",135.5257,137.3618,133.7584,133.8173,2149800.0],["2025-09-10",134.5046,137.568,133.6504,137.1065,2005900.0],["2025-09-11",135.0054,136.8414,134.5144,135.9087,1573000.0],["2025-09-12",136.3014,137.6564,134.3573,134.3966,1752000.0],["2025-09-15",134.9661,135.0152,131.8634,132.0892,3109100.0],["2025-09-16",133.1791,137.5287,133.13,135.9087,2752100.0],["2025-09-17",135.2312,139.7477,134.0235,137.9215,2225200.0],["2025-09-18",138.2553,138.6186,136.1934,138.0884,1954500.0],["2025-09-19",138.1473,138.1473,135.2017,137.136,4089400.0],["2025-09-22",135.7123,136.7825,133.6602,136.3112,2136700.0],["2025-09-23",137.1654,143.8617,137.1654,139.6004,2423600.0],["2025-09-24",141.682,145.4523,141.5936,141.9864,1998900.0],["2025-09-25",141.9864,144.5294,141.2991,143.145,1306500.0],["2025-09-26",143.577,148.2604,142.6737,145.5603,1646100.0],["2025-09-29",144.0679,144.4803,140.3074,140.9751,1808100.0],["2025-09-30",139.1684,141.5151,138.1964,140.5038,2488400.0],["2025-10-01",139.0408,141.8194,138.8346,140.9358,1497300.0],["2025-10-02",139.6299,145.0203,139.4924,140.5921,2614600.0],["2025-10-03",140.9751,145.2265,140.9751,144.7945,2012300.0],["2025-10-06",146.3065,149.7234,145.8549,146.3949,2499600.0],["2025-10-07",145.0203,146.3654,143.0173,146.2083,1358100.0],["2025-10-08",146.444,147.1509,143.8323,146.3655,1399900.0],["2025-10-09",147.092,148.7514,141.4071,141.5936,1481000.0],["2025-10-10",139.0997,140.543,137.1556,137.2833,2134500.0],["2025-10-13",139.6495,140.4939,138.1964,139.5317,1527300.0],["2025-10-14",136.8611,140.5038,136.4781,139.2568,1751500.0],["2025-10-15",140.5921,141.5838,138.2455,139.3648,1105700.0],["2025-10-16",140.0227,140.7492,134.7599,136.9102,1915000.0],["2025-10-17",137.1164,137.4993,135.0839,136.5665,1541200.0],["2025-10-20",137.3618,139.3943,136.8709,138.6284,2216200.0],["2025-10-21",138.815,139.5612,136.9691,138.9622,1410200.0],["2025-10-22",140.5038,142.2711,138.2749,139.6986,2404200.0],["2025-10-23",144.9418,146.6698,143.8421,144.4999,2477500.0],["2025-10-24",145.0792,145.6781,142.5657,143.2137,1434400.0],["2025-10-27",143.8421,144.981,141.2892,141.7802,1389400.0],["2025-10-28",141.034,141.3383,137.8626,138.5793,1140500.0],["2025-10-29",138.1375,142.7227,138.1375,141.0241,1473300.0],["2025-10-30",141.0241,141.9864,139.3353,139.571,1392100.0],["2025-10-31",139.5219,141.8783,139.3353,140.5921,1653700.0],["2025-11-03",140.651,141.0634,137.3029,138.707,1964300.0],["2025-11-04",139.0211,139.0211,135.0054,136.8905,2390400.0],["2025-11-05",136.6745,138.2651,134.5439,134.7992,1830700.0],["2025-11-06",135.9774,140.4939,135.8301,138.216,2062700.0],["2025-11-07",139.3648,142.006,137.1163,141.0438,1564600.0],["2025-11-10",141.8489,143.1155,139.6888,142.1042,1332800.0],["2025-11-11",143.5672,147.2491,142.1926,145.4621,1432400.0],["2025-11-12",145.3149,145.9334,143.0369,143.5181,1295000.0],["2025-11-13",143.4489,145.5052,141.7979,142.7371,1602100.0],["2025-11-14",143.172,148.1152,141.5112,147.5022,2001800.0],["2025-11-17",146.9881,147.3045,144.1706,144.7044,1271900.0],["2025-11-18",143.9036,149.6277,142.7964,147.8779,1853500.0],["2025-11-19",144.042,147.4132,142.8755,146.998,1365200.0],["2025-11-20",147.7098,152.732,144.4474,144.5858,1963100.0],["2025-11-21",144.2497,146.3851,142.2526,144.7736,1873500.0],["2025-11-24",144.1903,146.7706,141.9363,145.9599,1776600.0],["2025-11-25",144.4177,145.9501,143.1424,145.347,1341800.0],["2025-11-26",145.6238,148.9654,144.912,147.6109,1379600.0],["2025-11-28",147.6109,151.6643,147.344,150.8536,749300.0],["2025-12-01",151.0217,156.9238,150.5966,154.383,2404200.0],["2025-12-02",154.2248,155.3617,152.1388,154.205,1820900.0],["2025-12-03",155.0157,157.5762,155.0157,156.5777,1638800.0],["2025-12-04",156.3503,159.2964,156.2021,157.6949,1652800.0],["2025-12-05",157.8234,162.5688,156.6964,156.7952,2047800.0],["2025-12-08",155.9154,158.3671,154.7883,155.7275,1215500.0],["2025-12-09",155.1344,157.9025,154.818,156.3701,1370100.0],["2025-12-10",156.7359,158.8219,154.1062,158.4561,1817300.0],["2025-12-11",156.2614,159.0295,153.8986,155.253,1902500.0],["2025-12-12",156.3306,157.339,154.3138,154.8971,1514900.0],["2025-12-15",155.6385,155.6385,149.8156,152.3069,1897600.0],["2025-12-16",149.9342,150.4088,144.7637,147.3638,2939400.0],["2025-12-17",148.9357,153.1769,148.0855,152.3168,2313100.0],["2025-12-18",151.6841,152.0202,144.5067,145.3272,2178300.0],["2025-12-19",145.2481,149.2026,144.9911,146.4444,3981300.0],["2025-12-22",148.4018,151.4468,146.741,146.7706,1317900.0],["2025-12-23",147.0474,148.0657,145.5151,146.474,1041200.0],["2025-12-24",146.2763,146.2763,144.7637,145.2383,667500.0],["2025-12-26",145.0603,145.1295,143.1523,144.6451,985300.0],["2025-12-29",146.0687,147.7197,145.7425,146.8794,1398200.0],["2025-12-30",148.1547,150.5669,147.7395,149.5289,1551800.0],["2025-12-31",149.5289,150.0232,148.2437,148.6193,1202100.0],["2026-01-02",149.3806,151.9114,146.9881,150.6065,1370500.0],["2026-01-05",151.9807,152.821,141.9165,145.3174,2598000.0],["2026-01-06",146.6125,146.6816,142.0253,142.826,1892900.0],["2026-01-07",142.2328,143.3006,137.8236,138.8518,2492100.0],["2026-01-08",139.1484,148.0954,139.1484,145.9797,2496800.0],["2026-01-09",145.7029,147.1858,144.0321,145.7326,1899100.0],["2026-01-12",145.6139,147.5121,144.309,145.8809,1998800.0],["2026-01-13",148.1745,151.6247,147.0178,149.4893,1853600.0],["2026-01-14",149.519,155.0652,149.4794,151.9807,2496800.0],["2026-01-15",150.4483,151.3578,147.8482,149.1038,2404300.0],["2026-01-16",149.4696,150.1221,147.9273,149.5585,2249300.0],["2026-01-20",151.0711,152.2476,146.563,147.0079,2055500.0],["2026-01-21",150.0726,154.5609,149.1532,151.259,1955500.0],["2026-01-22",149.0148,150.8339,147.5022,150.1221,2170300.0],["2026-01-23",151.862,154.472,151.4567,152.2674,1227500.0],["2026-01-26",153.7503,154.2248,149.3509,151.7731,1705900.0],["2026-01-27",151.8818,157.4576,151.427,157.3093,2016900.0],["2026-01-28",159.593,159.6227,156.6371,158.4462,1748800.0],["2026-01-29",163.1224,166.5628,160.9969,161.2144,2504900.0],["2026-01-30",160.7299,164.0616,159.0097,162.0844,2161200.0],["2026-02-02",156.8051,158.6538,155.7078,156.8348,1748000.0],["2026-02-03",156.7656,161.0957,154.9861,161.0265,1876000.0],["2026-02-04",161.0562,167.5613,161.0562,167.067,2672000.0],["2026-02-05",164.0517,166.1377,161.2341,162.9049,1821300.0],["2026-02-06",162.7764,166.5826,162.6479,165.0304,2090800.0],["2026-02-09",164.0221,165.5742,163.0433,164.0715,1738400.0],["2026-02-10",163.9627,164.0616,160.809,163.0137,1636100.0],["2026-02-11",166.0883,168.5994,164.4274,167.0868,2986500.0],["2026-02-12",166.0191,167.7294,162.4897,165.5149,2316900.0],["2026-02-13",164.724,168.3621,164.4571,167.2153,1405800.0],["2026-02-17",168.5598,170.8337,161.6395,166.6716,1704100.0],["2026-02-18",169.1036,172.1881,167.5514,172.0299,2497700.0],["2026-02-19",174.2642,175.0056,171.6048,172.7318,2257600.0],["2026-02-20",172.109,174.541,170.3393,174.0071,3473900.0],["2026-02-23",174.2642,175.233,171.2588,171.8421,2711300.0],["2026-02-24",173.0086,173.9972,164.2099,170.5568,3975500.0],["2026-02-25",172.4945,172.5143,163.7453,165.8609,2479300.0],["2026-02-26",164.4768,168.9849,162.4996,165.0799,2523500.0],["2026-02-27",167.3438,172.4748,165.5445,172.0991,2459400.0],["2026-03-02",179.1282,181.2735,171.407,176.9236,5199300.0],["2026-03-03",177.9715,179.4347,171.3082,175.5098,5508700.0],["2026-03-04",173.8094,175.5098,170.5865,174.6992,2533800.0],["2026-03-05",175.3158,178.7966,175.0472,178.0607,5065300.0],["2026-03-06",181.5813,182.0786,178.3292,179.5525,4917000.0],["2026-03-09",182.6454,185.639,178.5182,181.8598,5221200.0],["2026-03-10",180.2984,181.7603,175.1865,177.3943,2194700.0],["2026-03-11",172.0537,177.0761,171.8647,175.6738,11186100.0],["2026-03-12",177.4341,180.6464,175.9324,176.0418,4683900.0],["2026-03-13",173.9433,182.3968,173.3068,181.3725,4100900.0],["2026-03-16",181.6012,182.6156,178.727,181.3327,3203000.0],["2026-03-17",182.0388,187.6977,181.3327,186.1959,2629900.0],["2026-03-18",187.0811,190.1541,186.6037,188.6425,2692200.0],["2026-03-19",190.6912,192.6902,188.6425,189.269,3262100.0],["2026-03-20",189.269,193.6151,188.9806,191.4868,4606800.0],["2026-03-23",186.2258,193.0085,185.0025,190.731,3254900.0],["2026-03-24",193.1377,198.8662,193.1377,195.9821,2780700.0],["2026-03-25",193.5654,196.0617,192.9587,194.9478,2182300.0],["2026-03-26",197.8021,203.0433,196.9567,201.084,3220000.0],["2026-03-27",203.093,203.7892,200.3481,200.7359,5333800.0],["2026-03-30",202.7946,203.5704,196.5291,197.5634,3737600.0],["2026-03-31",198.4286,202.0388,192.72,196.7081,4423800.0],["2026-04-01",189.4878,194.6693,186.3153,189.5773,4287000.0],["2026-04-02",196.4893,200.368,191.8449,192.8195,2911800.0],["2026-04-06",193.0184,194.7688,191.6261,193.2074,1463500.0],["2026-04-07",195.0472,198.1999,193.8439,194.4306,2520300.0],["2026-04-08",176.2009,186.3153,174.182,185.45,5403100.0],["2026-04-09",186.9418,190.0945,184.2566,185.2909,3384800.0],["2026-04-10",184.6445,188.6425,184.3063,187.1805,2948000.0],["2026-04-13",189.5077,190.9697,186.6335,188.0656,3560300.0],["2026-04-14",185.7484,186.5639,182.0189,185.4898,4133500.0],["2026-04-15",185.3406,187.7474,182.9935,184.8533,3336300.0],["2026-04-16",184.5351,188.364,184.5351,185.629,3026600.0],["2026-04-17",175.4848,179.6221,169.6171,179.2839,6169400.0],["2026-04-20",180.8752,184.6445,179.4232,182.4465,2861200.0],["2026-04-21",183.451,188.9408,182.0885,188.7618,2447000.0],["2026-04-22",190.2337,193.6947,188.2248,192.8095,2043500.0],["2026-04-23",195.7434,197.1755,192.9488,194.5201,2569300.0],["2026-04-24",194.2417,194.8782,190.7807,193.7245,1733900.0],["2026-04-27",195.455,197.0562,194.8682,195.3456,1640700.0],["2026-04-28",198.906,200.0497,195.5246,198.9657,1863600.0],["2026-04-29",201.4222,204.7439,200.6465,204.1969,2135500.0],["2026-04-30",199.5127,205.7683,199.5127,204.5052,2169500.0],["2026-05-01",203.4411,206.6335,199.1646,206.5142,3206000.0],["2026-05-04",208.354,213.3366,206.912,212.5211,2725400.0],["2026-05-05",208.9508,210.5718,204.4654,205.0522,4916200.0],["2026-05-06",197.7524,197.8717,191.4172,194.0129,3938200.0],["2026-05-07",189.9453,191.0592,185.5296,189.4082,2611100.0],["2026-05-08",188.7717,189.279,185.9174,187.6678,3161400.0],["2026-05-11",189.458,195.9523,189.458,195.0771,2290600.0],["2026-05-12",196.9766,198.1104,194.6096,197.0661,1783500.0],["2026-05-13",196.917,200.2983,195.4152,200.0,1388900.0],["2026-05-14",198.92,201.5,197.61,200.26,1569100.0],["2026-05-15",203.0,204.61,201.45,203.56,2152700.0],["2026-05-18",202.85,206.92,199.5,205.62,1538100.0],["2026-05-19",207.25,208.58,205.02,207.77,1732400.0],["2026-05-20",207.08,210.8,202.9,204.33,1550900.0],["2026-05-21",208.08,208.95,198.75,200.97,1495600.0],["2026-05-22",199.52,201.5,198.0,200.71,1522900.0],["2026-05-26",199.12,201.9,194.68,195.13,1651900.0],["2026-05-27",191.96,194.68,190.75,192.84,1570400.0],["2026-05-28",194.76,195.71,191.79,194.14,1947600.0],["2026-05-29",193.11,193.9,189.5,191.48,4583100.0],["2026-06-01",194.49,201.66,194.13,199.03,1819300.0],["2026-06-02",197.08,203.62,197.08,202.4,1819300.0],["2026-06-03",202.48,211.69,201.51,210.59,3174200.0],["2026-06-04",207.16,207.16,199.8,202.94,4824900.0],["2026-06-05",202.5,203.53,192.6,192.62,3749300.0],["2026-06-08",195.43,200.03,194.81,198.2,2908900.0],["2026-06-09",196.5,197.03,191.91,194.24,2661400.0],["2026-06-10",196.78,200.22,194.89,196.55,2732800.0],["2026-06-11",199.55,200.35,190.29,191.59,2788500.0],["2026-06-12",190.0,195.43,189.45,192.13,2033000.0],["2026-06-15",183.11,190.84,182.3,189.96,3360400.0],["2026-06-16",186.66,188.31,185.55,188.12,2241600.0],["2026-06-17",187.28,188.93,184.71,185.48,2616700.0],["2026-06-18",183.0,183.9,180.44,183.5,4783100.0],["2026-06-22",184.78,188.37,184.78,187.8,1864500.0],["2026-06-23",186.45,188.98,186.26,187.91,2188600.0],["2026-06-24",184.03,186.08,182.0,183.48,2561700.0],["2026-06-25",181.62,183.92,181.08,182.55,1748700.0],["2026-06-26",180.74,183.22,179.36,179.91,3402100.0],["2026-06-29",180.26,182.15,179.61,180.54,2387600.0],["2026-06-30",179.75,181.52,175.27,175.78,3356900.0],["2026-07-01",176.46,179.0,171.48,171.96,2706500.0],["2026-07-02",171.79,174.0,170.1,172.04,2690200.0],["2026-07-06",171.86,174.31,171.32,173.73,2059045.896575],["2026-07-07",176.27,181.63,175.728,180.56,2026716.113955],["2026-07-08",183.89,187.76,181.47,186.6,2883627.70102],["2026-07-09",184.36,185.49,181.646,182,1561969.500121],["2026-07-10",181.905,184.59,180.7439,183.39,1365043.02638],["2026-07-13",185.93,193.18,185.93,191.6,2401035.29065],["2026-07-14",193.59,193.88,188.215,190.69,1979040.088769],["2026-07-15",191.43,192.17,187.42,189.76,1295929.427865],["2026-07-16",190.29,192.023,189.78,190.13,1513440.029359],["2026-07-17",193.04,196.0975,192.3,195.54,2015685.131343],["2026-07-20",192.4301,198.0555,192.4301,195.38,1631949.917287],["2026-07-21",197.1,199.9,195.8,199.8,1570112.364398],["2026-07-22",202.42,204.96,202.23,203.02,1575487.516533],["2026-07-23",206.54,209.9,204.58,205.49,1987850.252123],["2026-07-24",205.825,210.55,203.5,204.68,2403918.46945],["2026-07-27",197.08,201.71,195.43,195.8,1742367.78678],["2026-07-28",197.11,198.59,190.05,190.305,2513040.172776],["2026-07-29",198.2,199.97,195.98,199.13,1926331.459993],["2026-07-30",196.93,199.93,195.48,199.77,1514531.655985],["2026-07-31",198.475,203.79,198.1,202.95,1650260.947682],["2026-08-03",198.76,199.595,196.26,198.75,2202433.171906],["2026-08-04",189.11,195.5,188.31,191.87,4126506.354377],["2026-08-05",191.91,192.5,184.845,186.17,2370279.304553],["2026-08-06",189.55,190.11,187.06,189.63,1466222.847867],["2026-08-07",187.39,189.07,184.795,188.04,1506789.342212],["2026-08-10",190.8,196.19,190.8,195.26,321942.758895],["2026-08-11",197.73,203.35,196.04,201.71,1250301.377324],["2026-08-12",200.48,201.74,199.53,200.84,985445.944421],["2026-08-13",198.01,199.91,196.66,199.51,1269386.015133],["2026-08-14",200.68,204.57,200.68,202.47,986573.427721]]}