{"t":"HCA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-03-10",23.1622,23.3849,22.791,23.0286,64599900.0],["2011-03-11",22.6425,23.229,22.6425,23.1028,9531600.0],["2011-03-14",22.984,23.0508,22.6945,22.9469,8663800.0],["2011-03-15",22.5609,23.3849,22.5386,23.2661,7121200.0],["2011-03-16",23.1993,23.719,23.1028,23.1993,6157900.0],["2011-03-17",23.4146,23.7041,23.3107,23.6893,3332400.0],["2011-03-18",23.8377,24.5579,23.6818,24.543,5463200.0],["2011-03-21",24.788,24.788,23.7561,23.9417,3823500.0],["2011-03-22",24.0308,24.0456,23.3032,23.6596,3943900.0],["2011-03-23",23.5334,24.2609,23.3849,24.2609,4216300.0],["2011-03-24",24.1495,24.4613,24.1273,24.2683,2125600.0],["2011-03-25",24.2832,24.5727,24.1867,24.4613,3026600.0],["2011-03-28",24.402,24.5801,24.3129,24.5282,2098300.0],["2011-03-29",24.8251,25.2483,24.5356,25.1592,5137300.0],["2011-03-30",25.664,25.664,25.1889,25.419,3049500.0],["2011-03-31",25.2408,25.3225,24.9959,25.1443,1960600.0],["2011-04-01",25.1592,25.3151,24.9884,25.0478,1822100.0],["2011-04-04",25.1443,25.1443,24.7286,24.9959,2648000.0],["2011-04-05",25.0181,25.278,24.6841,25.2557,3607100.0],["2011-04-06",25.0553,25.3893,24.6766,24.7212,2718500.0],["2011-04-07",24.7063,25.1295,24.3871,24.9884,1946900.0],["2011-04-08",24.8845,25.2334,24.491,24.6247,2339800.0],["2011-04-11",24.7509,24.7509,22.8578,23.8452,15028000.0],["2011-04-12",23.8378,24.1941,23.2587,23.4072,3848800.0],["2011-04-13",23.7561,24.0902,23.5334,23.8006,3969800.0],["2011-04-14",23.6744,24.1273,23.6002,23.86,1565900.0],["2011-04-15",23.9788,24.0382,23.6744,23.7412,3072800.0],["2011-04-18",23.6225,24.157,22.8281,23.8155,2911100.0],["2011-04-19",24.5579,24.5727,23.5037,23.5631,3838100.0],["2011-04-20",23.7561,23.8971,23.1251,23.4963,3866100.0],["2011-04-21",23.615,23.7412,23.2142,23.3107,1462000.0],["2011-04-25",23.4294,23.4591,23.0879,23.3107,732700.0],["2011-04-26",23.2735,23.808,23.1325,23.7561,1800000.0],["2011-04-27",23.9491,24.4985,23.9417,24.2386,3354500.0],["2011-04-28",24.1347,24.491,23.9417,24.1792,1600000.0],["2011-04-29",24.1273,24.3945,23.7784,24.35,1233900.0],["2011-05-02",24.35,25.0849,24.35,24.8251,2786200.0],["2011-05-03",24.9365,25.1518,23.7115,24.2089,3429400.0],["2011-05-04",24.5727,25.2111,24.3426,24.9068,4518300.0],["2011-05-05",24.8325,25.7902,24.6098,25.4932,2613000.0],["2011-05-06",25.2854,25.612,25.1592,25.4264,1601300.0],["2011-05-09",25.5007,25.7976,25.3448,25.6046,1996100.0],["2011-05-10",25.2631,25.8793,25.2408,25.6788,1475100.0],["2011-05-11",25.3893,25.8273,25.2854,25.6417,1431700.0],["2011-05-12",25.4635,25.6788,25.3299,25.6194,814000.0],["2011-05-13",25.5601,25.8125,25.4116,25.6863,1694000.0],["2011-05-16",25.4636,25.6863,25.278,25.4264,1719900.0],["2011-05-17",25.3967,25.9461,25.2408,25.6417,3131000.0],["2011-05-18",25.5378,26.1614,25.3522,26.0352,2070300.0],["2011-05-19",25.9981,26.154,25.612,26.0203,1183900.0],["2011-05-20",25.909,26.0129,25.3522,25.7085,2012400.0],["2011-05-23",25.5378,25.6492,25.2408,25.5452,2200000.0],["2011-05-24",25.6343,25.716,25.2928,25.6046,3000000.0],["2011-05-25",25.664,25.9832,25.419,25.7457,2539100.0],["2011-05-26",25.909,25.9164,25.278,25.857,1796500.0],["2011-05-27",25.9238,26.0575,25.5452,25.7902,1474700.0],["2011-05-31",25.9758,26.2134,25.6566,25.9016,8113400.0],["2011-06-01",25.9832,26.1837,25.5526,25.8125,3049800.0],["2011-06-02",25.8644,26.0203,25.4264,25.5081,2160100.0],["2011-06-03",25.2408,25.3522,25.033,25.3448,2519100.0],["2011-06-06",25.226,25.4487,24.543,25.0478,2361000.0],["2011-06-07",25.0849,25.909,25.0404,25.6269,1896300.0],["2011-06-08",25.664,25.9758,25.4264,25.805,1458400.0],["2011-06-09",26.0055,26.2579,25.6714,26.1614,1634100.0],["2011-06-10",25.9832,25.9832,25.1369,25.1666,2222700.0],["2011-06-13",25.3522,25.3522,24.6841,24.981,1671700.0],["2011-06-14",25.0924,25.2928,24.6915,24.8994,1846300.0],["2011-06-15",24.6841,24.8845,24.2164,24.6098,2544700.0],["2011-06-16",25.278,25.8347,24.8697,25.1443,5779300.0],["2011-06-17",25.2408,25.9758,25.2037,25.6788,3872600.0],["2011-06-20",25.7754,25.7754,25.278,25.4116,1461700.0],["2011-06-21",25.3893,25.5081,24.8697,25.1666,2728100.0],["2011-06-22",25.1666,25.2334,24.7657,24.8103,2487500.0],["2011-06-23",24.7212,24.8251,23.964,24.6544,3222100.0],["2011-06-24",24.7286,24.7286,23.8749,23.9417,11475100.0],["2011-06-27",24.053,24.2832,23.3775,24.1124,3136700.0],["2011-06-28",24.1941,24.5579,24.1867,24.3129,2536500.0],["2011-06-29",24.4836,24.7212,24.1941,24.3203,1405800.0],["2011-06-30",24.3351,24.788,24.2238,24.4985,1479200.0],["2011-07-01",24.6024,24.8696,24.157,24.543,1663200.0],["2011-07-05",24.5504,24.8474,24.4836,24.6247,957900.0],["2011-07-06",24.6915,25.367,24.5876,25.2334,2467500.0],["2011-07-07",25.4264,25.7902,25.2408,25.4561,1928600.0],["2011-07-08",25.2111,25.2483,24.7138,25.1146,874800.0],["2011-07-11",24.8993,24.9959,24.491,24.543,777900.0],["2011-07-12",24.5356,25.0404,24.2386,24.35,1075800.0],["2011-07-13",24.4836,24.9959,24.3574,24.6766,1120100.0],["2011-07-14",24.7212,24.8993,24.4836,24.6618,1107800.0],["2011-07-15",24.6989,24.7063,24.3054,24.6618,1116700.0],["2011-07-18",24.5282,24.5504,24.0827,24.1941,1609500.0],["2011-07-19",24.5282,25.1889,24.4019,24.5207,2768200.0],["2011-07-20",24.6469,24.8771,24.2683,24.6841,721700.0],["2011-07-21",24.8177,25.6566,24.8177,25.5601,1554300.0],["2011-07-22",25.4784,25.9238,25.2557,25.6937,2101300.0],["2011-07-25",22.3084,22.8652,20.4228,20.7643,25100300.0],["2011-07-26",20.5416,21.0687,20.0145,20.8163,7726300.0],["2011-07-27",20.7569,21.0687,20.2892,20.3189,7519300.0],["2011-07-28",20.4302,20.7123,19.9625,20.2075,3745300.0],["2011-07-29",20.0665,20.1555,19.673,19.8066,4122700.0],["2011-08-01",20.0145,20.1853,17.4681,18.5149,11984800.0],["2011-08-02",19.2647,19.3686,18.0695,18.2922,4763100.0],["2011-08-03",18.2402,18.4852,16.8594,18.3813,8645800.0],["2011-08-04",18.2848,18.2996,16.7629,17.0005,6587900.0],["2011-08-05",17.1415,17.2603,16.1022,16.3249,5344500.0],["2011-08-08",16.0205,16.0873,12.806,13.5039,10496600.0],["2011-08-09",13.7414,14.2982,12.6427,13.6226,8246200.0],["2011-08-10",13.2143,14.0755,13.1252,13.7934,12044400.0],["2011-08-11",13.9493,14.751,13.9196,14.4541,7056800.0],["2011-08-12",14.4912,15.8943,13.8008,15.7533,6145000.0],["2011-08-15",15.9017,17.483,15.9017,16.7629,7085300.0],["2011-08-16",16.5773,16.6367,15.976,16.1616,2753200.0],["2011-08-17",16.2952,16.3768,15.4489,15.5825,3437400.0],["2011-08-18",15.2113,15.3672,14.6026,14.8179,3699900.0],["2011-08-19",14.6026,14.8847,14.1497,14.3056,1865200.0],["2011-08-22",14.5283,14.7807,13.9567,14.1497,1310900.0],["2011-08-23",14.2091,14.5506,13.7711,14.5358,3408800.0],["2011-08-24",14.5209,15.0257,14.172,14.8772,2030400.0],["2011-08-25",15.0257,15.0257,14.0087,14.1497,1532500.0],["2011-08-26",14.12,14.5506,13.7117,14.4764,1456000.0],["2011-08-29",14.6471,15.1742,14.5803,14.8327,2126400.0],["2011-08-30",14.7956,14.8476,14.558,14.7436,1880200.0],["2011-08-31",14.7659,15.1519,14.662,14.8698,2863200.0],["2011-09-01",14.9663,15.3078,14.1646,14.2462,1599200.0],["2011-09-02",13.9715,14.1052,13.5929,13.8453,1920900.0],["2011-09-06",13.4222,14.0384,13.2663,13.927,2363000.0],["2011-09-07",14.1794,14.9292,14.0309,14.7288,2327200.0],["2011-09-08",14.6323,14.9589,14.417,14.4689,1371000.0],["2011-09-09",14.3427,14.5432,13.5707,13.5855,2378000.0],["2011-09-12",13.4296,13.9864,13.0658,13.6597,3584300.0],["2011-09-13",13.4148,13.4148,12.7689,13.1104,4192500.0],["2011-09-14",13.1475,14.1868,13.0658,13.8157,7234800.0],["2011-09-15",14.8179,15.5899,14.7956,15.4712,7338600.0],["2011-09-16",15.783,15.9908,15.4043,15.7607,3972600.0],["2011-09-19",15.3895,15.3969,14.6545,14.7065,3967900.0],["2011-09-20",14.8476,14.9886,14.4689,14.7733,2470400.0],["2011-09-21",14.7659,15.2336,14.662,14.7139,4255800.0],["2011-09-22",14.1274,15.0925,14.1274,14.7882,3843300.0],["2011-09-23",14.4986,14.7288,14.2759,14.4467,2915600.0],["2011-09-26",14.6768,14.8476,14.3799,14.7362,2518400.0],["2011-09-27",15.0703,15.1222,14.662,14.7213,1372800.0],["2011-09-28",14.7585,14.7585,14.2536,14.2536,1467000.0],["2011-09-29",14.4764,14.803,14.2759,14.6991,1730100.0],["2011-09-30",14.4912,15.0777,14.4541,14.9663,4126700.0],["2011-10-03",14.9144,15.2113,13.8973,13.9641,4123900.0],["2011-10-04",13.7414,13.8676,12.9396,13.8157,4096800.0],["2011-10-05",13.2737,13.9864,13.1401,13.4148,4669800.0],["2011-10-06",13.4445,13.9567,13.3554,13.5632,2032500.0],["2011-10-07",13.7934,14.12,13.4742,13.8082,2169300.0],["2011-10-10",14.0978,14.313,13.9715,14.2388,1054600.0],["2011-10-11",14.2462,14.2982,14.0012,14.1794,875700.0],["2011-10-12",14.3205,15.4415,14.1868,15.0851,4898800.0],["2011-10-13",14.9366,15.7458,14.7882,15.6864,3378300.0],["2011-10-14",15.9388,16.4511,15.8423,16.3694,3463600.0],["2011-10-17",16.2952,16.4882,15.9314,16.1838,1974300.0],["2011-10-18",16.2729,16.9856,16.1541,16.852,2975500.0],["2011-10-19",16.8891,16.9708,16.1541,16.2878,2507400.0],["2011-10-20",16.2803,16.4288,15.6716,16.0873,3167400.0],["2011-10-21",16.4065,17.3568,16.4065,17.3048,3662500.0],["2011-10-24",17.2751,17.483,16.7332,16.9262,1943500.0],["2011-10-25",16.7703,16.7703,16.4066,16.4511,1446000.0],["2011-10-26",16.7183,16.852,15.924,16.5847,2247300.0],["2011-10-27",17.0376,17.0376,15.8349,16.7332,3777400.0],["2011-10-28",16.6886,17.1415,16.5253,16.9114,2215300.0],["2011-10-31",16.8371,17.6166,16.7183,17.4088,4239400.0],["2011-11-01",17.0301,19.0346,16.7035,17.4459,5719200.0],["2011-11-02",17.8542,18.3367,17.3048,17.3345,4120600.0],["2011-11-03",17.0747,17.3865,16.7183,17.1415,3674800.0],["2011-11-04",17.2454,17.535,16.9633,17.4533,1343600.0],["2011-11-07",17.3345,18.2699,17.3345,18.2031,2936000.0],["2011-11-08",18.0992,18.9974,17.7428,18.7153,6044300.0],["2011-11-09",18.0546,18.8564,18.0546,18.5743,3704700.0],["2011-11-10",18.5669,19.287,18.5669,19.2053,4279400.0],["2011-11-11",19.3909,19.9403,19.2647,19.6953,4686700.0],["2011-11-14",19.5988,19.8438,19.3464,19.6953,2891000.0],["2011-11-15",19.621,19.866,19.2573,19.7547,2435400.0],["2011-11-16",19.6879,19.8586,18.9009,18.9455,2462500.0],["2011-11-17",18.8638,19.1385,18.3516,18.5966,3054300.0],["2011-11-18",18.6263,19.0717,18.2848,18.7079,3779500.0],["2011-11-21",18.3219,18.9306,18.3219,18.5891,2041700.0],["2011-11-22",18.5075,18.5817,17.6612,17.7799,2668800.0],["2011-11-23",17.6166,17.8245,17.238,17.5053,2631100.0],["2011-11-25",17.5127,17.8096,17.3791,17.4162,258800.0],["2011-11-28",17.7131,18.0843,17.5275,17.6463,1705000.0],["2011-11-29",17.7428,17.9952,17.3865,17.8542,1698500.0],["2011-11-30",18.3219,18.359,17.7502,18.0992,3441400.0],["2011-12-01",18.0324,18.2476,17.8542,17.9581,1495700.0],["2011-12-02",17.8319,18.166,15.9982,16.6664,8681400.0],["2011-12-05",17.624,17.8171,17.3494,17.5572,4116500.0],["2011-12-06",17.5572,17.8393,17.0747,17.2529,3034400.0],["2011-12-07",17.1192,17.2157,16.6515,16.8297,2697300.0],["2011-12-08",16.7258,16.7406,15.6864,15.924,2941500.0],["2011-12-09",15.9685,16.1319,15.7161,15.7236,1562200.0],["2011-12-12",15.6493,15.7978,15.1,15.3375,2690300.0],["2011-12-13",15.3524,15.7681,14.9441,15.0109,2385400.0],["2011-12-14",14.9663,15.4192,14.7436,15.293,4290500.0],["2011-12-15",15.3153,15.7978,15.241,15.6939,3124300.0],["2011-12-16",15.9017,16.2581,15.7384,16.0131,6188100.0],["2011-12-19",16.0873,16.2581,15.6939,15.7607,1709700.0],["2011-12-20",15.9834,16.1838,15.5454,15.6345,2592300.0],["2011-12-21",15.6419,16.3175,15.6419,16.2581,1678800.0],["2011-12-22",16.2655,16.4956,16.1022,16.2432,1272600.0],["2011-12-23",16.1838,16.2655,15.8943,15.9314,1161600.0],["2011-12-27",15.8943,16.1022,15.627,15.872,981700.0],["2011-12-28",15.8869,15.9166,15.4563,15.5231,1201800.0],["2011-12-29",15.538,15.8795,15.4786,15.7904,781300.0],["2011-12-30",15.7533,16.5921,15.7533,16.3546,1972500.0],["2012-01-03",16.3323,16.4288,15.7904,16.0651,1943500.0],["2012-01-04",15.9611,15.9611,15.3672,15.4415,2927100.0],["2012-01-05",15.3301,16.0131,15.3301,15.8052,1959300.0],["2012-01-06",15.8126,16.8074,15.8126,16.5847,3020200.0],["2012-01-09",16.4362,16.8371,16.0279,16.0725,1920600.0],["2012-01-10",16.3175,16.7035,15.0925,16.6738,5678500.0],["2012-01-11",16.5476,17.7799,16.4734,17.6686,5801400.0],["2012-01-12",17.7799,17.8913,16.993,17.3122,4220200.0],["2012-01-13",17.3122,17.8913,17.2009,17.7428,2466300.0],["2012-01-17",17.7577,17.9507,17.4904,17.8319,1641000.0],["2012-01-18",17.8542,18.2179,17.6983,18.0101,2147200.0],["2012-01-19",18.0027,18.411,17.9358,18.1957,2033200.0],["2012-01-20",18.1883,18.2551,17.9284,18.1883,1470800.0],["2012-01-23",18.1363,18.411,18.1363,18.2922,1551300.0],["2012-01-24",18.2625,19.4206,18.166,19.3464,6702100.0],["2012-01-25",19.3909,20.0665,19.2202,20.0442,5779500.0],["2012-01-26",19.7101,19.9477,19.4354,19.5691,1779400.0],["2012-01-27",19.4726,19.4948,19.0865,19.094,2851700.0],["2012-01-30",19.042,19.1682,18.3516,18.4481,2472400.0],["2012-01-31",18.656,18.8935,18.0249,18.1437,3674000.0],["2012-02-01",18.4332,18.745,18.114,18.5372,3174500.0],["2012-02-02",18.5891,18.7896,18.3961,18.7599,2187600.0],["2012-02-03",18.7525,19.673,18.7525,19.6433,4524000.0],["2012-02-06",21.5215,21.5215,20.3634,21.0835,11567800.0],["2012-02-07",21.1429,21.7517,21.1429,21.3953,6231600.0],["2012-02-08",21.4547,21.7517,21.1206,21.5067,4131400.0],["2012-02-09",21.529,21.529,20.3486,20.6381,6654600.0],["2012-02-10",20.6381,20.935,20.4377,20.6604,5350400.0],["2012-02-13",20.8831,20.9351,19.621,20.2743,5518700.0],["2012-02-14",20.1942,20.3945,20.018,20.0981,2462000.0],["2012-02-15",20.2103,20.3144,19.7537,19.8978,2673800.0],["2012-02-16",20.026,20.811,19.8818,20.779,3320500.0],["2012-02-17",20.6909,20.8271,19.9539,20.0901,2058000.0],["2012-02-21",20.1702,20.4025,20.026,20.1622,978500.0],["2012-02-22",20.1542,20.6268,20.1141,20.5066,2004200.0],["2012-02-23",20.8911,21.0674,20.6909,20.8831,1886500.0],["2012-02-24",20.9152,21.4919,20.779,21.4198,2369100.0],["2012-02-27",21.2596,21.7883,21.2276,21.6121,2401500.0],["2012-02-28",21.3638,21.7082,21.2997,21.572,1866600.0],["2012-02-29",21.5961,21.9245,21.1154,21.3638,2453400.0],["2012-03-01",21.4278,21.5079,20.7389,21.0273,1971200.0],["2012-03-02",20.9072,20.9792,20.7229,20.755,1678400.0],["2012-03-05",20.7229,20.9232,20.4746,20.7309,1457100.0],["2012-03-06",20.4586,20.6348,20.018,20.1542,2591600.0],["2012-03-07",20.2343,20.6588,20.1702,20.3384,1375500.0],["2012-03-08",20.4746,20.6028,20.2102,20.2503,1070700.0],["2012-03-09",20.3705,20.5948,20.2423,20.5227,2146600.0],["2012-03-12",20.4506,20.4506,19.7537,20.042,2413300.0],["2012-03-13",20.1702,20.2263,19.8258,20.2263,2247100.0],["2012-03-14",20.1942,20.795,20.1462,20.6348,1794000.0],["2012-03-15",20.6829,20.7469,20.1622,20.3624,2605300.0],["2012-03-16",20.4105,20.4906,20.1141,20.3785,2206900.0],["2012-03-19",20.2823,20.3945,20.0661,20.1542,1051100.0],["2012-03-20",20.026,20.1302,19.3291,19.7617,2277600.0],["2012-03-21",19.8017,20.1942,19.6816,20.042,1389000.0],["2012-03-22",19.8818,20.0741,19.7456,19.8498,873100.0],["2012-03-23",19.986,20.2263,19.8017,20.0661,5130400.0],["2012-03-26",20.2183,20.6829,20.1542,20.2743,2652600.0],["2012-03-27",20.2663,20.3464,19.3451,19.4493,6268400.0],["2012-03-28",19.5454,19.7857,18.9446,19.1929,5628000.0],["2012-03-29",19.0327,19.5854,18.3839,19.1369,6243100.0],["2012-03-30",19.1609,20.026,19.1208,19.8177,3719300.0],["2012-04-02",19.7857,20.9072,19.7136,20.811,4602900.0],["2012-04-03",20.8431,21.9004,20.787,21.564,6027000.0],["2012-04-04",21.3637,21.524,21.1475,21.5159,3967100.0],["2012-04-05",21.5159,21.7002,21.2997,21.596,5084100.0],["2012-04-09",21.4599,21.54,20.9392,21.5079,3150800.0],["2012-04-10",21.5079,21.6281,20.9953,21.1074,4904000.0],["2012-04-11",21.2836,21.532,21.2836,21.4118,6764400.0],["2012-04-12",22.0286,22.5653,21.524,22.0847,8664000.0],["2012-04-13",21.9966,22.0526,21.5159,21.6281,4824300.0],["2012-04-16",21.6601,21.8844,21.54,21.7723,1637800.0],["2012-04-17",21.8444,22.4452,21.7723,22.1167,1895900.0],["2012-04-18",22.0206,22.341,21.8123,22.0206,2353400.0],["2012-04-19",22.1087,22.333,21.8924,22.1087,2581900.0],["2012-04-20",22.1087,22.2209,21.588,21.6121,1971200.0],["2012-04-23",21.4038,21.4519,20.795,21.0353,2074500.0],["2012-04-24",21.0513,21.6281,20.8351,21.5159,1656000.0],["2012-04-25",21.556,21.8203,21.4839,21.6681,3655600.0],["2012-04-26",21.4198,22.0847,21.2196,21.8684,1613900.0],["2012-04-27",21.9245,21.9565,21.532,21.8123,1568400.0],["2012-04-30",21.9325,21.9886,21.3718,21.564,1685900.0],["2012-05-01",21.6441,22.349,21.58,22.0767,2086300.0],["2012-05-02",21.9165,22.1007,21.6121,21.6201,2466700.0],["2012-05-03",21.6601,22.1728,21.3077,21.4358,4675600.0],["2012-05-04",21.596,21.6281,20.7069,21.3798,2354400.0],["2012-05-07",21.2836,21.3157,20.795,21.0353,1070000.0],["2012-05-08",20.803,21.3958,20.803,21.3077,2473400.0],["2012-05-09",21.0674,21.3077,20.8671,21.1795,1682700.0],["2012-05-10",21.2196,21.3798,21.0113,21.0433,906000.0],["2012-05-11",20.9232,21.4278,20.8511,21.0273,1057400.0],["2012-05-14",20.8991,21.0594,20.7389,20.7389,1742200.0],["2012-05-15",20.6588,20.9392,20.5867,20.6028,1627700.0],["2012-05-16",20.771,20.8991,20.2904,20.3224,2523100.0],["2012-05-17",20.4025,20.8271,20.1622,20.3785,1883000.0],["2012-05-18",20.3865,20.5066,19.5454,19.7296,2144400.0],["2012-05-21",19.6976,20.819,19.4893,20.7069,2427800.0],["2012-05-22",20.7069,21.2596,20.6909,20.8831,3252300.0],["2012-05-23",20.803,20.9712,20.3304,20.8271,1600000.0],["2012-05-24",20.8671,21.3638,20.4746,20.9072,2565200.0],["2012-05-25",20.8991,21.0353,20.6909,20.8431,2131600.0],["2012-05-29",21.0594,21.2596,20.9953,21.1074,1534600.0],["2012-05-30",20.9873,20.9873,20.7069,20.8271,1619100.0],["2012-05-31",20.763,20.9072,20.1782,20.819,1912300.0],["2012-06-01",20.4185,20.5467,19.4653,19.8177,2741200.0],["2012-06-04",19.9219,19.9619,19.3531,19.5454,1649900.0],["2012-06-05",19.4813,20.2103,19.2971,20.05,1854700.0],["2012-06-06",20.1462,20.7309,20.05,20.6428,2407700.0],["2012-06-07",20.7389,20.779,20.3304,20.3865,1518500.0],["2012-06-08",20.3144,21.0593,20.1862,20.6268,1678500.0],["2012-06-11",21.1555,21.3317,20.819,20.8991,2954000.0],["2012-06-12",21.1074,21.2276,20.8991,20.9873,3232000.0],["2012-06-13",20.9392,21.1555,20.8751,21.0033,3652900.0],["2012-06-14",21.1314,21.2997,21.0033,21.1475,3527500.0],["2012-06-15",21.1314,21.4679,20.8991,21.4118,5242800.0],["2012-06-18",21.1074,21.7482,21.1074,21.524,1577800.0],["2012-06-19",21.6281,21.9325,21.3397,21.7482,2363400.0],["2012-06-20",21.8524,22.2369,21.6762,21.8123,3839900.0],["2012-06-21",21.8444,21.8444,21.0513,21.2516,3424700.0],["2012-06-22",21.2836,21.572,21.0113,21.0273,8785800.0],["2012-06-25",21.0193,21.1395,20.3705,20.5147,2914700.0],["2012-06-26",20.5307,21.0914,20.3384,20.9792,2119400.0],["2012-06-27",20.9392,21.548,20.9152,21.3157,1933600.0],["2012-06-28",21.2676,23.831,21.2676,23.6067,20119400.0],["2012-06-29",23.863,25.1447,23.863,24.3757,8294800.0],["2012-07-02",24.3837,24.4317,23.6547,24.0232,3461400.0],["2012-07-03",23.6067,24.0232,23.5426,23.6307,1975800.0],["2012-07-05",23.5266,23.6788,22.6775,23.0219,3811300.0],["2012-07-06",22.7015,22.9098,22.5253,22.7576,2174300.0],["2012-07-09",22.8377,23.062,22.0446,22.5493,3627400.0],["2012-07-10",22.6374,22.8457,22.2289,22.4532,3311200.0],["2012-07-11",22.4932,22.6294,22.0607,22.357,3401500.0],["2012-07-12",22.1808,22.3731,21.9725,22.293,3406900.0],["2012-07-13",22.3891,22.6294,22.2449,22.5573,5503100.0],["2012-07-16",22.4612,22.6134,21.8123,22.2449,2252700.0],["2012-07-17",22.317,22.6294,22.1007,22.5333,2143500.0],["2012-07-18",22.341,23.0059,22.2048,22.9098,3215000.0],["2012-07-19",22.9338,23.078,22.2048,22.2609,1989400.0],["2012-07-20",22.1968,22.2769,21.9565,22.0446,1608400.0],["2012-07-23",21.6041,21.7483,21.1074,21.6441,1466500.0],["2012-07-24",21.6922,21.7643,21.2356,21.4358,2149400.0],["2012-07-25",21.54,21.8284,21.4038,21.7563,2332500.0],["2012-07-26",22.0286,22.0607,20.819,21.548,4275300.0],["2012-07-27",21.6361,21.9806,21.4439,21.8764,1517400.0],["2012-07-30",21.8283,22.1728,21.5079,21.7402,1182400.0],["2012-07-31",21.7162,21.7402,21.0834,21.2116,2355400.0],["2012-08-01",21.3397,21.6201,20.9712,21.0193,1553400.0],["2012-08-02",21.0113,21.4278,20.9072,21.1795,1563500.0],["2012-08-03",21.4919,21.588,20.9632,21.3077,2093400.0],["2012-08-06",20.9712,21.0273,19.1529,20.4666,10563000.0],["2012-08-07",21.0353,22.1007,21.0273,21.54,3625600.0],["2012-08-08",21.3958,21.9325,21.3798,21.8284,2286100.0],["2012-08-09",21.8364,22.2689,21.7082,21.9565,1801500.0],["2012-08-10",21.7242,21.8684,21.6201,21.7963,1593200.0],["2012-08-13",21.7643,21.9966,21.58,21.7002,1526300.0],["2012-08-14",21.8364,22.0206,21.4358,21.7803,2132800.0],["2012-08-15",21.8604,21.8924,21.6041,21.8444,2387900.0],["2012-08-16",21.8844,22.6534,21.8123,22.5173,2282400.0],["2012-08-17",22.5973,23.4465,22.4291,23.2382,2604800.0],["2012-08-20",23.102,23.5586,23.102,23.2622,1904700.0],["2012-08-21",23.3103,23.3503,22.8297,22.9098,1372300.0],["2012-08-22",22.8377,22.9578,22.6214,22.6694,979300.0],["2012-08-23",22.6694,22.6855,22.325,22.5333,1163700.0],["2012-08-24",22.4452,22.6775,22.3651,22.5253,1221400.0],["2012-08-27",22.5813,22.7736,22.4211,22.7175,1742600.0],["2012-08-28",22.7175,22.8617,22.5493,22.7095,1039400.0],["2012-08-29",22.6935,22.8056,22.5974,22.6855,1103100.0],["2012-08-30",22.5333,22.9017,22.4932,22.8377,1346600.0],["2012-08-31",22.8857,23.126,22.7816,22.8697,1304200.0],["2012-09-04",23.0139,23.094,22.6855,22.8617,1283300.0],["2012-09-05",22.9098,23.1741,22.7816,23.0139,1492200.0],["2012-09-06",23.086,23.7669,23.086,23.5025,2538200.0],["2012-09-07",23.5506,23.7508,23.3343,23.4785,1309900.0],["2012-09-10",23.4304,23.5105,23.2222,23.3904,1098600.0],["2012-09-11",23.3744,23.4625,23.1501,23.1741,939200.0],["2012-09-12",23.2462,23.4785,23.2302,23.3583,1716700.0],["2012-09-13",23.3263,24.3116,23.3263,24.2715,2704900.0],["2012-09-14",24.3276,25.4971,24.2074,24.9604,2967500.0],["2012-09-17",24.9604,25.6093,24.648,25.5051,1939900.0],["2012-09-18",25.385,26.6666,25.3289,26.17,4804500.0],["2012-09-19",26.17,26.3542,25.9777,26.2341,2534500.0],["2012-09-20",26.0498,26.194,25.9537,26.0418,1517200.0],["2012-09-21",26.194,26.2341,26.0819,26.0819,2007200.0],["2012-09-24",25.9217,26.0659,25.7535,25.7935,1961000.0],["2012-09-25",25.8255,25.9777,25.4971,25.5051,1393500.0],["2012-09-26",25.4971,25.7935,25.0005,25.6093,2267200.0],["2012-09-27",25.6974,26.6346,25.6894,26.4744,2825800.0],["2012-09-28",26.2581,26.8749,26.2581,26.6346,3565200.0],["2012-10-01",26.6266,27.4917,26.4103,27.0351,2635600.0],["2012-10-02",27.0191,27.4517,26.4023,26.6426,2375400.0],["2012-10-03",26.7467,26.7467,26.21,26.3382,2836800.0],["2012-10-04",25.2408,26.162,24.1994,25.7775,3999300.0],["2012-10-05",26.0178,26.3943,25.4491,25.6013,1890400.0],["2012-10-08",25.6653,25.7134,25.0085,25.0886,3823000.0],["2012-10-09",25.1206,25.2007,23.9831,24.616,2972300.0],["2012-10-10",24.616,24.672,24.1033,24.3516,2497600.0],["2012-10-11",24.9043,25.2808,24.5999,24.8242,3291700.0],["2012-10-12",24.8323,24.9444,24.648,24.7682,1789800.0],["2012-10-15",24.8563,25.5612,24.8323,25.4731,3604400.0],["2012-10-16",26.2341,26.2501,24.5439,24.7121,6533500.0],["2012-10-17",25.0165,25.4491,24.5118,24.64,3124500.0],["2012-10-18",24.6961,24.7762,24.4397,24.656,1969900.0],["2012-10-19",24.5519,24.664,23.9191,24.0713,1839400.0],["2012-10-22",23.9591,24.64,23.895,24.632,1555700.0],["2012-10-23",24.2475,24.2715,23.7108,23.7428,2659900.0],["2012-10-24",24.1353,24.8242,23.9591,24.5279,9617700.0],["2012-10-25",24.632,25.2168,24.632,25.0405,3430600.0],["2012-10-26",25.0085,25.2969,24.4397,25.2568,3861700.0],["2012-10-31",25.7788,25.7962,24.7087,24.7174,3180100.0],["2012-11-01",24.3607,26.266,24.2911,26.1094,3730600.0],["2012-11-02",26.4052,26.849,26.1007,26.6836,3003600.0],["2012-11-05",26.6227,28.5107,26.5792,28.0409,7700300.0],["2012-11-06",28.0148,28.0583,26.5705,26.9099,7165600.0],["2012-11-07",29.2067,29.72,28.2149,29.4503,20485600.0],["2012-11-08",29.4764,29.4851,27.806,28.067,7238100.0],["2012-11-09",28.1453,28.6064,27.4841,28.3802,5733500.0],["2012-11-12",28.3019,28.7021,27.9104,28.2932,2401400.0],["2012-11-13",28.1714,28.2236,27.4406,27.5711,3824000.0],["2012-11-14",27.545,27.6146,26.0398,26.4226,5016200.0],["2012-11-15",26.3704,26.3878,25.8136,26.0311,3205600.0],["2012-11-16",26.1877,26.8489,26.1616,26.5357,3107600.0],["2012-11-19",26.9447,27.458,26.8838,27.3971,2751800.0],["2012-11-20",27.4232,27.4406,27.1535,27.284,2875700.0],["2012-11-21",27.3797,27.4841,27.11,27.284,2261600.0],["2012-11-23",27.4058,27.5885,27.2666,27.371,1010700.0],["2012-11-26",27.1535,27.3188,26.6575,26.936,2093000.0],["2012-11-27",26.9273,27.023,26.4574,26.7532,2677700.0],["2012-11-28",26.5096,26.7446,26.2834,26.7098,1925500.0],["2012-11-29",26.8838,27.9017,26.849,27.6146,4068100.0],["2012-11-30",27.371,27.7973,27.371,27.6233,2925300.0],["2012-12-03",28.4498,28.6238,27.7799,28.0235,3740100.0],["2012-12-04",28.067,28.2671,27.8234,27.8495,2501800.0],["2012-12-05",27.8843,28.3541,27.6929,28.1888,1699800.0],["2012-12-06",28.1366,29.0588,27.9713,28.9022,3297400.0],["2012-12-07",29.198,29.6069,29.0066,29.372,4199600.0],["2012-12-10",29.2937,29.5634,29.1458,29.4677,3557100.0],["2012-12-11",28.4933,28.8413,28.2932,28.6934,13138100.0],["2012-12-12",28.7369,28.7978,28.4933,28.6325,8211400.0],["2012-12-13",28.8826,28.9938,28.0952,28.5769,6224300.0],["2012-12-14",28.651,29.0401,28.3639,28.4843,4752000.0],["2012-12-17",28.651,28.9938,28.299,28.9104,9013800.0],["2012-12-18",29.0586,29.7719,29.0586,29.4199,8758300.0],["2012-12-19",29.4847,29.6422,29.0771,29.3736,6596400.0],["2012-12-20",29.3365,29.4106,28.7159,28.8733,3838800.0],["2012-12-21",28.262,29.003,27.9285,28.8456,3221700.0],["2012-12-24",28.8456,29.0679,28.5862,28.7251,839300.0],["2012-12-26",28.7159,28.7159,28.123,28.1971,1673100.0],["2012-12-27",28.2898,28.3824,28.0582,28.3453,1786200.0],["2012-12-28",28.5955,29.4106,27.8914,27.9192,5991000.0],["2012-12-31",27.9285,28.3361,27.6599,27.947,5035300.0],["2013-01-02",28.3917,29.0401,28.3917,28.9938,4835200.0],["2013-01-03",28.651,29.5032,28.5954,29.318,3256900.0],["2013-01-04",29.318,29.9386,29.2809,29.5866,3475600.0],["2013-01-07",29.6237,29.9479,29.5218,29.9386,2448700.0],["2013-01-08",29.9016,30.1053,29.3087,29.3643,2362700.0],["2013-01-09",29.5125,30.7167,29.3272,30.6148,4383700.0],["2013-01-10",30.6519,30.7816,30.3925,30.726,2703900.0],["2013-01-11",30.6797,31.3188,30.6426,30.7538,2609800.0],["2013-01-14",30.5222,31.5875,30.5222,31.3559,3905900.0],["2013-01-15",31.2077,32.5786,31.1984,32.4119,5891100.0],["2013-01-16",32.3378,32.6342,31.9395,32.5879,3931200.0],["2013-01-17",32.8472,34.0051,32.662,33.8477,6543600.0],["2013-01-18",33.8662,34.4868,33.7365,34.2275,3129600.0],["2013-01-22",34.2645,35.2649,34.1163,35.2001,3931300.0],["2013-01-23",35.0333,35.0611,33.7921,34.7925,5343900.0],["2013-01-24",34.9037,35.1445,34.5239,34.95,2591300.0],["2013-01-25",35.0519,35.1908,34.95,34.9593,3911400.0],["2013-01-28",34.9222,34.9222,34.2645,34.6258,4148200.0],["2013-01-29",34.6258,34.811,33.6809,33.9588,6906500.0],["2013-01-30",33.8662,35.3298,33.7736,35.2649,5116600.0],["2013-01-31",34.9963,35.2001,34.811,34.8759,1788200.0],["2013-02-01",35.3113,35.6262,34.9593,35.4039,2636800.0],["2013-02-04",35.2186,35.6355,34.6721,34.8388,3206500.0],["2013-02-05",34.3201,36.6822,33.8477,34.7462,6927500.0],["2013-02-06",34.6536,35.0241,34.3571,34.4405,3206600.0],["2013-02-07",34.5517,34.7369,34.0978,34.3386,3716000.0],["2013-02-08",34.5517,34.7277,34.422,34.4776,1868500.0],["2013-02-11",34.4312,34.8944,33.9218,33.9588,3524300.0],["2013-02-12",33.4586,33.8384,33.2085,33.7643,22095600.0],["2013-02-13",34.2089,34.4498,33.6717,34.1719,7184700.0],["2013-02-14",34.0329,34.3757,34.0237,34.1163,2861800.0],["2013-02-15",34.0885,34.2553,33.4401,33.6068,2785000.0],["2013-02-19",33.6068,33.8199,33.0047,33.7272,5254700.0],["2013-02-20",33.6439,33.6809,32.6898,32.8009,5442600.0],["2013-02-21",32.8843,33.3289,32.5601,33.1529,6301100.0],["2013-02-22",33.1715,33.3197,32.9955,33.1251,2357600.0],["2013-02-25",33.1993,33.3938,32.5786,32.6157,3180000.0],["2013-02-26",32.6157,33.1622,32.3285,33.014,3706700.0],["2013-02-27",32.8936,34.1441,32.7824,33.9773,11416400.0],["2013-02-28",33.9033,34.8759,33.8384,34.3572,8893200.0],["2013-03-01",34.2738,34.7369,33.8847,34.2367,3892700.0],["2013-03-04",34.0237,34.5239,33.6068,33.9496,5424100.0],["2013-03-05",34.0607,34.4776,34.0607,34.2182,6738100.0],["2013-03-06",34.2738,34.4961,34.0885,34.1904,2972000.0],["2013-03-07",34.1348,34.6999,34.1348,34.3108,4086100.0],["2013-03-08",34.3664,34.7369,34.3572,34.5054,6147300.0],["2013-03-11",34.5054,35.3113,34.5054,35.0056,4089100.0],["2013-03-12",34.987,35.4502,34.987,35.2186,2954000.0],["2013-03-13",35.1908,35.5799,35.1445,35.4595,3215500.0],["2013-03-14",35.6169,35.9319,35.4502,35.6169,4670300.0],["2013-03-15",35.5984,35.6725,35.0148,35.126,5918200.0],["2013-03-18",34.95,35.0982,34.6258,34.9963,2789400.0],["2013-03-19",35.2371,35.6077,35.1352,35.4502,4119500.0],["2013-03-20",35.6633,35.9967,35.4687,35.7188,2375700.0],["2013-03-21",35.478,35.9689,35.2835,35.7188,2245300.0],["2013-03-22",35.9041,36.8397,35.8485,36.4136,3199400.0],["2013-03-25",36.4228,37.0157,36.358,36.4969,2710400.0],["2013-03-26",36.6359,37.2843,36.5803,37.2287,3183800.0],["2013-03-27",37.1732,37.6548,36.7934,37.451,2395600.0],["2013-03-28",37.4511,37.9049,37.4418,37.6363,3415000.0],["2013-04-01",37.5159,38.1643,37.2565,37.7197,2679900.0],["2013-04-02",38.3496,38.4422,36.2283,36.9231,6662000.0],["2013-04-03",36.8675,36.8675,34.8944,35.1167,7316000.0],["2013-04-04",35.0056,35.0704,33.8384,34.9129,9090700.0],["2013-04-05",34.459,35.3298,34.3571,34.7184,4232000.0],["2013-04-08",34.7369,35.0056,34.3849,34.9222,1248800.0],["2013-04-09",34.9222,35.2742,34.4127,34.8574,3932700.0],["2013-04-10",33.718,34.2738,33.2085,33.9681,9024900.0],["2013-04-11",33.9866,35.6818,33.7365,35.5984,5767000.0],["2013-04-12",35.3576,35.8393,35.2279,35.4965,2445200.0],["2013-04-15",35.2557,35.6632,33.6253,34.0144,4647300.0],["2013-04-16",32.9677,35.0889,32.9306,35.0797,8599600.0],["2013-04-17",34.7833,35.0241,33.9496,34.774,3630900.0],["2013-04-18",34.8851,34.8851,33.9403,34.1997,2129600.0],["2013-04-19",34.5331,35.1723,34.2275,34.8852,1629900.0],["2013-04-22",34.9129,35.1816,34.0978,34.9407,2404800.0],["2013-04-23",34.95,35.2742,34.6814,35.0704,2549700.0],["2013-04-24",35.126,35.654,34.5424,35.3483,4710600.0],["2013-04-25",35.1816,35.4872,34.6906,35.1445,5820100.0],["2013-04-26",35.3576,35.7096,35.0056,35.4317,3672500.0],["2013-04-29",37.5159,38.7479,37.1546,37.3955,8188100.0],["2013-04-30",37.2936,37.8401,36.6451,36.9508,4421100.0],["2013-05-01",36.8211,37.1268,36.3302,36.5803,3833400.0],["2013-05-02",36.5896,37.9235,35.7188,37.4881,4845000.0],["2013-05-03",37.6734,38.47,37.3769,37.9791,4749300.0],["2013-05-06",38.0439,38.7201,37.7845,38.3496,2701400.0],["2013-05-07",38.3588,38.4978,38.0532,38.1458,2232200.0],["2013-05-08",37.6548,37.9883,37.0342,37.4603,3209800.0],["2013-05-09",37.5159,37.7104,36.8767,37.3677,3413300.0],["2013-05-10",37.3121,38.0624,37.2009,37.7289,1769000.0],["2013-05-13",37.4788,37.9235,37.4696,37.6919,1433700.0],["2013-05-14",37.7845,38.0346,37.6085,37.8031,1292900.0],["2013-05-15",37.3306,37.6271,36.7934,37.238,2765100.0],["2013-05-16",37.1824,37.2473,36.534,36.5803,1937000.0],["2013-05-17",36.6359,36.6915,35.8578,36.2098,4598400.0],["2013-05-20",36.1079,36.182,34.6165,35.3854,6896000.0],["2013-05-21",35.4317,35.6077,34.7925,34.8852,4303500.0],["2013-05-22",34.6814,35.6633,34.1997,34.5424,5321800.0],["2013-05-23",34.3108,35.2372,33.9681,35.1075,3283800.0],["2013-05-24",34.9315,35.0519,34.6258,34.7647,1453300.0],["2013-05-28",35.163,35.83,34.9407,35.4873,1945900.0],["2013-05-29",35.2927,35.3205,34.7277,35.2279,1977100.0],["2013-05-30",35.3298,36.3117,35.302,35.9597,2787200.0],["2013-05-31",35.9226,36.747,35.691,36.182,2975900.0],["2013-06-03",36.2468,36.5062,35.5892,36.3858,2369800.0],["2013-06-04",36.3117,36.8212,35.8948,36.145,2791600.0],["2013-06-05",35.8948,36.0338,35.0797,35.302,4227700.0],["2013-06-06",35.4409,35.9412,35.0889,35.5706,4427000.0],["2013-06-07",35.7744,36.8675,35.6447,36.6822,3024500.0],["2013-06-10",36.6822,37.4974,36.6081,37.2751,3366200.0],["2013-06-11",36.8489,37.3584,36.6266,36.8026,2670400.0],["2013-06-12",37.2751,37.3214,36.2468,36.6174,3204400.0],["2013-06-13",36.5155,37.4603,36.321,37.3214,2917800.0],["2013-06-14",37.2843,37.3492,36.8767,36.9601,1637300.0],["2013-06-17",37.3029,37.3029,35.8393,36.3673,4547900.0],["2013-06-18",36.321,36.3858,35.8856,35.969,3634400.0],["2013-06-19",35.9689,36.219,35.1075,35.8948,6374200.0],["2013-06-20",35.4502,35.654,34.3942,34.9037,5774100.0],["2013-06-21",35.0334,35.126,33.6995,34.6814,4372100.0],["2013-06-24",34.3942,35.0519,33.3289,33.9032,4815200.0],["2013-06-25",34.0515,34.4776,33.755,33.9218,2091300.0],["2013-06-26",34.0422,34.4961,33.4679,33.8292,2703200.0],["2013-06-27",33.8569,34.2367,33.4216,33.7087,7830200.0],["2013-06-28",33.5605,33.7828,32.7917,33.403,16042800.0],["2013-07-01",33.7273,34.4498,33.5883,34.2182,4618100.0],["2013-07-02",34.246,34.4498,33.7921,34.1904,3029100.0],["2013-07-03",33.1437,33.5327,32.6064,32.875,6750800.0],["2013-07-05",33.014,33.403,32.838,33.2178,3541000.0],["2013-07-08",33.4216,33.8384,33.1622,33.7643,2695400.0],["2013-07-09",34.0329,34.4035,33.3752,34.1534,3585700.0],["2013-07-10",34.246,34.6351,33.9681,34.5239,2506200.0],["2013-07-11",34.7555,34.8851,34.2645,34.4961,2707300.0],["2013-07-12",34.5795,34.8666,34.4035,34.8481,2324900.0],["2013-07-15",35.1075,35.1075,34.246,34.4683,2701200.0],["2013-07-16",35.6632,36.358,35.3576,35.9967,10196400.0],["2013-07-17",36.1913,36.1913,35.5428,35.654,4031400.0],["2013-07-18",35.6169,36.3487,35.6169,36.2746,4280400.0],["2013-07-19",35.8392,36.3117,35.4595,35.7837,4880000.0],["2013-07-22",35.691,36.4414,35.4687,36.3302,2298600.0],["2013-07-23",36.3209,36.3858,35.7651,36.219,2244800.0],["2013-07-24",36.219,36.3395,35.8115,35.9041,1463800.0],["2013-07-25",35.7003,35.8485,35.6077,35.83,1292300.0],["2013-07-26",35.8578,36.9601,35.83,36.8119,2830800.0],["2013-07-29",36.7748,37.1732,36.1357,36.1727,1955300.0],["2013-07-30",36.358,36.395,35.2742,36.2098,3886800.0],["2013-07-31",36.2283,36.3209,35.9782,36.1264,3357300.0],["2013-08-01",36.1264,37.0157,35.5706,36.2005,4306200.0],["2013-08-02",36.1264,36.3858,36.006,36.1635,2318400.0],["2013-08-05",36.1635,36.8119,36.1079,36.6452,1848400.0],["2013-08-06",36.6081,36.6081,35.2742,35.5058,3576700.0],["2013-08-07",35.3668,35.5891,35.0148,35.2557,2097600.0],["2013-08-08",35.3854,35.9504,35.3761,35.6911,2134700.0],["2013-08-09",35.7374,36.3117,35.691,36.1357,2298400.0],["2013-08-12",36.1449,36.2376,35.7188,35.9134,1303000.0],["2013-08-13",36.0152,36.2098,35.5336,35.7837,2109800.0],["2013-08-14",35.9597,36.5896,35.8578,36.2376,2620900.0],["2013-08-15",35.7837,35.9689,35.1816,35.5799,2304500.0],["2013-08-16",35.5892,35.6169,35.0148,35.1075,1926500.0],["2013-08-19",35.163,35.5521,34.9685,35.2464,2391000.0],["2013-08-20",35.2927,35.9226,35.2001,35.7374,1957800.0],["2013-08-21",35.6725,35.9041,35.2927,35.4409,2558900.0],["2013-08-22",35.5984,36.1172,35.4132,35.6633,1307600.0],["2013-08-23",35.6632,35.6725,35.2371,35.4409,2651900.0],["2013-08-26",35.5058,36.7193,35.3946,36.4784,2657900.0],["2013-08-27",36.0245,36.2376,35.5614,35.6633,2855500.0],["2013-08-28",35.6633,36.1264,35.5799,35.7281,2032200.0],["2013-08-29",35.6355,36.2283,35.6355,35.8948,1317500.0],["2013-08-30",35.8578,36.006,35.1908,35.3761,2079000.0],["2013-09-03",35.4873,36.006,35.478,35.83,2128900.0],["2013-09-04",35.8948,35.8948,35.5706,35.6725,1320000.0],["2013-09-05",35.6077,36.0523,35.6077,35.8393,5440800.0],["2013-09-06",35.9226,36.9508,35.654,36.6081,2394300.0],["2013-09-09",36.5988,36.6359,35.5984,35.9782,4034300.0],["2013-09-10",36.1542,36.6266,36.1449,36.4414,2707800.0],["2013-09-11",36.4506,36.8953,36.4506,36.7748,1760400.0],["2013-09-12",36.7471,36.9694,36.0801,36.8119,3206300.0],["2013-09-13",36.9231,37.59,36.8212,37.3214,2843500.0],["2013-09-16",37.7289,38.5071,37.7012,38.0717,2959700.0],["2013-09-17",38.0161,38.2755,37.6271,38.2662,1912200.0],["2013-09-18",38.4422,39.6001,38.3125,39.6001,6365800.0],["2013-09-19",39.6001,39.9336,39.174,39.2203,3376000.0],["2013-09-20",39.2203,39.3685,38.7201,39.0536,3706700.0],["2013-09-23",39.0721,39.0721,38.4422,38.9146,2068900.0],["2013-09-24",38.785,38.9517,38.257,38.3959,3862300.0],["2013-09-25",38.7016,39.0258,38.4978,38.9332,2566700.0],["2013-09-26",39.0999,39.4241,38.961,39.2481,1819000.0],["2013-09-27",38.9702,39.4334,38.822,38.9702,2767500.0],["2013-09-30",38.8683,39.8317,38.6923,39.6001,3834200.0],["2013-10-01",39.6557,41.3231,39.4612,41.3138,7655000.0],["2013-10-02",41.249,42.1104,41.0081,41.9993,7025000.0],["2013-10-03",41.953,43.6018,41.953,42.5551,8183500.0],["2013-10-04",42.6106,43.1664,42.3883,42.7033,3778900.0],["2013-10-07",41.4898,43.0831,41.4898,42.8515,3173400.0],["2013-10-08",43.1109,43.2591,42.342,42.4347,4683100.0],["2013-10-09",42.5365,43.2498,42.4254,42.6199,4015000.0],["2013-10-10",42.8886,43.3054,42.1846,42.2864,4319900.0],["2013-10-11",42.3142,43.3702,42.305,43.1294,3005800.0],["2013-10-14",42.7959,43.0275,41.9622,42.9163,2444500.0],["2013-10-15",42.9719,43.0182,42.166,42.518,1690800.0],["2013-10-16",42.6662,42.8978,42.2123,42.8144,1648600.0],["2013-10-17",42.6384,43.9723,42.6384,43.889,2053600.0],["2013-10-18",45.5656,45.8713,44.0928,44.9635,7156100.0],["2013-10-21",44.9635,45.158,43.9353,44.0279,2017500.0],["2013-10-22",44.1576,44.4911,43.5092,43.537,3499200.0],["2013-10-23",43.3702,43.4907,42.833,43.3239,2062200.0],["2013-10-24",43.2591,43.4536,42.0085,42.4254,5327400.0],["2013-10-25",42.3142,43.713,42.3142,43.4628,3399400.0],["2013-10-28",43.2961,43.9909,43.2035,43.5555,1658900.0],["2013-10-29",43.4536,44.1113,43.0738,43.8519,2353900.0],["2013-10-30",43.4906,43.537,42.9812,43.2313,9637400.0],["2013-10-31",43.2498,43.9538,43.2313,43.6666,5919700.0],["2013-11-01",43.8704,44.1669,43.2313,43.8241,3511000.0],["2013-11-04",43.8241,44.2224,43.7037,44.2224,2842100.0],["2013-11-05",43.6852,44.2224,42.481,43.0275,4675800.0],["2013-11-06",43.3795,43.6296,41.7306,41.9622,5169300.0],["2013-11-07",42.129,42.1475,40.6376,40.9803,6181700.0],["2013-11-08",41.1748,41.8233,40.9155,41.8047,4251400.0],["2013-11-11",41.8233,42.3235,41.5917,42.1475,2282800.0],["2013-11-12",41.814,42.1938,41.3416,42.0919,3670800.0],["2013-11-13",41.9437,42.4717,41.777,42.2679,3606900.0],["2013-11-14",42.2216,42.6014,41.9993,42.4717,2216200.0],["2013-11-15",42.4717,42.6014,40.9896,41.7492,6522900.0],["2013-11-18",41.3138,41.7029,40.8784,41.0452,3462000.0],["2013-11-19",41.0915,41.2212,40.017,40.5542,4480700.0],["2013-11-20",40.758,41.4991,40.6654,40.9433,2994700.0],["2013-11-21",40.8599,41.2767,40.721,41.1656,2013300.0],["2013-11-22",41.1471,41.601,40.7302,41.462,2087000.0],["2013-11-25",41.5639,41.7121,41.0081,41.0822,1401600.0],["2013-11-26",41.1285,42.5273,40.9062,42.129,4109000.0],["2013-11-27",42.3513,43.2498,42.0178,43.0923,3305500.0],["2013-11-29",43.3795,43.713,42.9163,42.9997,1462800.0],["2013-12-02",42.87,43.5925,42.833,43.2776,1867100.0],["2013-12-03",43.1109,43.6296,43.0553,43.5925,2149100.0],["2013-12-04",43.5648,43.7222,43.185,43.537,2010900.0],["2013-12-05",43.4443,43.4443,43.009,43.1386,1218500.0],["2013-12-06",43.398,43.9631,43.2313,43.7593,2522200.0],["2013-12-09",43.8334,43.9816,43.4721,43.5184,1312700.0],["2013-12-10",43.4443,44.1946,43.3424,43.8149,2416800.0],["2013-12-11",43.7408,43.8982,42.7496,43.2869,3141800.0],["2013-12-12",43.3702,43.4073,41.8603,42.9071,2921800.0],["2013-12-13",43.1942,43.6018,42.8978,43.3795,1649800.0],["2013-12-16",43.4814,43.7778,43.3239,43.7037,2639000.0],["2013-12-17",43.5833,43.5833,41.7492,42.1845,4833200.0],["2013-12-18",42.7866,43.222,42.6199,43.1201,3471500.0],["2013-12-19",43.0645,43.0738,42.2587,42.2957,2181400.0],["2013-12-20",42.129,43.4907,41.7677,43.4351,5315000.0],["2013-12-23",43.4536,43.6018,42.2216,42.6477,2398700.0],["2013-12-24",42.5736,43.5277,42.5736,43.1016,609800.0],["2013-12-26",43.2591,43.3517,43.0738,43.185,803500.0],["2013-12-27",43.4443,43.4443,42.9071,43.046,761000.0],["2013-12-30",43.009,43.8056,42.7125,43.713,1048300.0],["2013-12-31",43.7685,44.4448,43.7037,44.1946,1499800.0],["2014-01-02",43.8982,44.8338,43.7778,44.2502,2221100.0],["2014-01-03",44.3058,45.3248,44.3058,45.1765,2434500.0],["2014-01-06",45.1766,46.0102,44.6763,44.9542,4756700.0],["2014-01-07",44.9542,46.2881,44.9357,46.177,5691100.0],["2014-01-08",46.1955,47.1867,46.038,46.8254,4096900.0],["2014-01-09",46.8254,47.2608,46.5475,47.1496,2848300.0],["2014-01-10",46.9643,47.8999,46.8532,47.5387,2913500.0],["2014-01-13",47.4368,47.9462,47.0384,47.2052,2868300.0],["2014-01-14",47.6405,47.937,47.1774,47.622,3543800.0],["2014-01-15",47.585,47.7888,46.9643,47.3071,3239600.0],["2014-01-16",47.3349,47.761,47.1681,47.446,3380100.0],["2014-01-17",47.5201,47.937,47.094,47.622,2142600.0],["2014-01-21",47.9092,47.9092,45.8991,46.3159,3351100.0],["2014-01-22",46.2881,46.4734,46.1492,46.1492,2477700.0],["2014-01-23",46.0288,46.3159,45.6212,46.1214,1830300.0],["2014-01-24",45.9547,45.9547,44.0094,44.8338,4336800.0],["2014-01-27",44.9635,46.3344,44.6856,45.4822,2782900.0],["2014-01-28",45.4359,46.353,45.3803,45.8713,1528500.0],["2014-01-29",45.7231,46.2974,45.2321,45.6675,1816400.0],["2014-01-30",45.8342,46.4734,45.7509,45.8435,1815000.0],["2014-01-31",45.2507,47.0107,45.2136,46.566,2629200.0],["2014-02-03",46.7328,46.7328,44.8709,44.8894,3475800.0],["2014-02-04",45.8528,46.8439,42.6292,44.945,5615600.0],["2014-02-05",44.4911,44.6949,43.1757,44.4355,3741200.0],["2014-02-06",44.5189,44.8801,44.1205,44.806,1878300.0],["2014-02-07",44.4633,45.1858,44.3429,44.769,1560800.0],["2014-02-10",44.6578,45.3896,44.2132,45.3618,2442000.0],["2014-02-11",45.2877,45.4915,44.7504,45.3525,2278500.0],["2014-02-12",44.9357,45.8898,44.9264,45.4544,1937500.0],["2014-02-13",45.1673,46.918,45.0839,46.3159,4917000.0],["2014-02-14",46.3067,46.8254,46.0473,46.0936,2244500.0],["2014-02-18",46.3159,46.7605,45.9732,46.1677,2460100.0],["2014-02-19",45.9917,46.3067,45.6768,45.9083,2116900.0],["2014-02-20",45.9454,46.705,45.6675,46.529,1279100.0],["2014-02-21",46.566,46.8902,46.0288,46.3252,1451000.0],["2014-02-24",46.5475,47.1867,46.3159,46.6587,1301600.0],["2014-02-25",46.5197,46.8347,45.6953,45.9083,2236500.0],["2014-02-26",45.9639,47.057,45.7694,46.7606,1327400.0],["2014-02-27",46.6123,47.8443,46.529,47.7239,2504200.0],["2014-02-28",47.8073,48.3816,47.0755,47.4275,3005400.0],["2014-03-03",46.9736,48.2519,46.9736,47.8814,2670400.0],["2014-03-04",48.1686,48.6225,47.27,47.2978,3520900.0],["2014-03-05",47.4182,47.5109,46.4178,46.5846,3713600.0],["2014-03-06",46.8995,46.9829,45.9269,45.9639,4358400.0],["2014-03-07",46.3067,46.7976,45.8064,45.9732,2575500.0],["2014-03-10",46.001,46.2789,45.7509,45.8991,1775000.0],["2014-03-11",45.9454,46.7328,45.5841,45.6119,1365200.0],["2014-03-12",45.2043,45.6397,45.0746,45.5841,1436300.0],["2014-03-13",45.6953,45.7879,43.6944,44.4633,4641900.0],["2014-03-14",44.3151,44.7227,43.7315,44.1391,3179300.0],["2014-03-17",44.2965,44.8709,44.2224,44.7134,1480200.0],["2014-03-18",44.9727,46.1492,44.945,45.6026,1607900.0],["2014-03-19",45.686,46.6587,45.5934,46.2696,1572300.0],["2014-03-20",46.2696,46.529,45.686,45.7879,1564900.0],["2014-03-21",46.0566,46.6957,45.862,46.4456,3276600.0],["2014-03-24",46.3159,46.5475,45.0561,45.1951,1827300.0],["2014-03-25",45.2507,45.6582,44.7412,45.2414,2063600.0],["2014-03-26",45.51,47.094,45.4174,46.6401,3605700.0],["2014-03-27",46.7235,46.9273,46.3344,46.6494,2163400.0],["2014-03-28",46.8624,47.937,46.8624,47.3719,3270000.0],["2014-03-31",47.937,48.7984,47.937,48.6317,3919100.0],["2014-04-01",48.6688,48.9374,47.7424,48.0759,2814300.0],["2014-04-02",48.1778,48.5298,47.8351,48.3909,2364000.0],["2014-04-03",48.2334,48.2334,47.2052,47.3812,3101100.0],["2014-04-04",47.761,48.4835,46.4363,46.4734,2340100.0],["2014-04-07",46.4363,46.4826,44.9542,45.1673,3103800.0],["2014-04-08",45.158,46.7328,44.4911,46.2974,3921100.0],["2014-04-09",46.3159,47.0755,45.9639,47.0107,3443700.0],["2014-04-10",46.9365,47.0107,45.1765,45.5841,1736600.0],["2014-04-11",45.4545,46.2326,44.593,44.6578,2511600.0],["2014-04-14",44.945,45.3803,44.4818,44.9264,2228200.0],["2014-04-15",45.1395,45.5934,44.2688,45.1488,3670600.0],["2014-04-16",45.5378,45.5749,44.7504,44.9913,2247000.0],["2014-04-17",45.0654,45.5934,44.5559,45.3989,1576400.0],["2014-04-21",45.2043,45.862,45.1488,45.8157,1008000.0],["2014-04-22",45.7601,46.6401,45.5008,45.7786,2193200.0],["2014-04-23",46.038,46.8717,45.8342,46.6864,2836200.0],["2014-04-24",47.0199,47.4553,46.742,46.8069,2579500.0],["2014-04-25",47.4646,49.7711,46.9921,49.5025,7662400.0],["2014-04-28",49.5488,49.8452,48.6317,48.7336,5976800.0],["2014-04-29",47.2422,48.1408,46.2326,47.6128,5525200.0],["2014-04-30",47.8166,48.5391,47.6128,48.1686,4750100.0],["2014-05-01",48.1685,48.9467,47.6869,48.5391,3084800.0],["2014-05-02",48.502,48.6595,47.9092,48.0574,2899000.0],["2014-05-05",48.1222,48.6966,47.8165,48.4928,2452900.0],["2014-05-06",48.4001,48.9467,48.0852,48.1315,2346600.0],["2014-05-07",48.1778,48.2334,46.9551,47.7424,2652900.0],["2014-05-08",47.6406,48.465,47.2515,47.409,1678000.0],["2014-05-09",47.3719,48.0111,47.0477,47.7147,1524500.0],["2014-05-12",47.8907,48.5298,47.8907,48.4465,1094800.0],["2014-05-13",48.2334,48.8448,48.1963,48.502,1819000.0],["2014-05-14",48.502,48.9745,48.289,48.7985,1664200.0],["2014-05-15",48.6503,48.7614,47.9833,48.2612,1538900.0],["2014-05-16",48.1408,48.1408,47.3441,47.4738,2273100.0],["2014-05-19",47.3905,47.937,47.2422,47.7147,1794400.0],["2014-05-20",47.6498,48.15,47.6498,47.9092,6609300.0],["2014-05-21",48.0945,48.7985,48.0945,48.4187,4455200.0],["2014-05-22",48.5854,49.5302,48.2427,48.4742,5786000.0],["2014-05-23",48.817,49.7062,48.5113,49.5025,2945700.0],["2014-05-27",49.8359,50.0212,49.1227,49.206,1931000.0],["2014-05-28",49.4469,49.9934,49.2616,49.4376,2217600.0],["2014-05-29",49.4376,49.7062,49.3635,49.4561,1737000.0],["2014-05-30",49.3728,49.5766,48.9745,49.0856,2607800.0],["2014-06-02",49.1875,49.3543,48.5113,49.0856,4012900.0],["2014-06-03",49.1319,50.7808,49.1227,50.4843,3663200.0],["2014-06-04",50.2991,50.9012,50.1323,50.7345,2147500.0],["2014-06-05",50.6789,52.2351,50.6511,52.1147,3971400.0],["2014-06-06",52.161,52.5315,51.4292,51.494,1948700.0],["2014-06-09",51.4848,51.8368,51.0679,51.2995,1143800.0],["2014-06-10",51.2717,51.2717,50.4102,51.1884,1945800.0],["2014-06-11",50.9938,51.4385,50.0212,50.9568,3383100.0],["2014-06-12",50.9475,50.9475,50.2898,50.5029,1557500.0],["2014-06-13",50.4751,51.2625,50.1416,50.929,1846700.0],["2014-06-16",50.9475,52.4574,50.9382,51.8646,3236500.0],["2014-06-17",51.8924,52.3185,51.4014,51.4663,2137400.0],["2014-06-18",51.4292,51.7719,50.7345,51.6978,2082800.0],["2014-06-19",51.6237,52.374,51.3829,52.3277,1604300.0],["2014-06-20",52.374,53.5134,52.374,53.3652,4023700.0],["2014-06-23",53.4393,54.2359,53.2633,53.7357,2653400.0],["2014-06-24",53.7079,53.7079,52.3277,52.374,2199100.0],["2014-06-25",52.3185,53.2077,51.6978,52.6612,3186600.0],["2014-06-26",52.4296,52.5408,50.5585,51.6515,5599100.0],["2014-06-27",51.5589,52.1239,50.6696,51.3458,5525700.0],["2014-06-30",51.5218,52.6427,51.4292,52.2258,3023600.0],["2014-07-01",52.55,53.0039,51.6608,51.9572,3611700.0],["2014-07-02",51.7719,53.1614,51.6237,53.0502,1666000.0],["2014-07-03",53.0688,53.4949,52.513,52.902,1044500.0],["2014-07-07",52.7353,52.8279,51.2903,51.3922,1903800.0],["2014-07-08",51.1698,51.2995,49.6599,50.5029,4583200.0],["2014-07-09",50.7159,51.5126,50.262,50.9012,1909400.0],["2014-07-10",50.3547,51.9757,50.3547,51.5959,2656300.0],["2014-07-11",51.4292,52.022,50.9938,51.8182,2469100.0],["2014-07-14",51.8738,52.1703,51.3088,51.67,1977600.0],["2014-07-15",51.2903,52.2351,51.0587,51.142,1917000.0],["2014-07-16",54.2082,56.913,53.8932,56.4962,14306600.0],["2014-07-17",56.7092,58.3488,55.9218,56.1442,7161600.0],["2014-07-18",56.0052,57.9412,55.8663,57.8393,3319200.0],["2014-07-21",57.4781,57.4781,56.4128,57.0149,3316900.0],["2014-07-22",56.9408,58.9139,55.0141,57.2187,7262300.0],["2014-07-23",57.4317,58.0616,56.5703,57.4781,2486300.0],["2014-07-24",57.3298,57.8115,56.8667,56.9686,3002200.0],["2014-07-25",58.1728,59.2844,57.9597,58.2654,4286400.0],["2014-07-28",58.3117,59.1917,57.9875,58.9602,4053800.0],["2014-07-29",59.0806,60.4608,58.0987,60.2755,4907000.0],["2014-07-30",59.8216,61.7947,59.8216,61.3779,5152700.0],["2014-07-31",60.7016,60.7387,59.7568,60.4978,4663300.0],["2014-08-01",60.2941,61.6002,59.9976,60.6646,3627200.0],["2014-08-04",61.0722,61.3964,60.2292,60.9795,3952900.0],["2014-08-05",61.4705,62.4246,61.2296,61.8781,5630600.0],["2014-08-06",61.6557,63.073,60.8962,62.0911,5097700.0],["2014-08-07",62.4616,62.9896,61.9985,62.2671,2495500.0],["2014-08-08",62.2579,62.7303,60.9981,62.1838,3346200.0],["2014-08-11",62.4339,62.4339,60.9054,61.0722,2750200.0],["2014-08-12",60.9703,61.2019,60.2663,60.5905,3368500.0],["2014-08-13",60.961,61.665,60.7294,61.4983,2739100.0],["2014-08-14",61.8039,62.3783,61.7669,62.2486,1682600.0],["2014-08-15",62.3875,62.9804,62.3042,62.7488,2330100.0],["2014-08-18",63.1564,64.092,62.9989,63.7955,2826200.0],["2014-08-19",64.0549,64.0919,62.8785,63.6288,3738800.0],["2014-08-20",63.3139,63.6937,62.7859,63.4806,2782000.0],["2014-08-21",63.7029,63.7585,63.1749,63.4065,1956900.0],["2014-08-22",63.4898,64.3698,63.4898,64.1568,1539200.0],["2014-08-25",64.2494,64.5829,63.4806,63.7029,2152000.0],["2014-08-26",63.9067,64.3884,63.7678,64.1661,2078500.0],["2014-08-27",64.1476,64.4533,63.953,64.1476,1240100.0],["2014-08-28",64.1013,64.3421,63.8604,63.8975,1153100.0],["2014-08-29",63.8974,64.9071,63.8974,64.6755,1779800.0],["2014-09-02",64.8423,65.1109,63.9715,64.9812,1944400.0],["2014-09-03",64.9349,64.9812,64.0456,64.0549,2258100.0],["2014-09-04",64.0549,64.1475,62.4524,63.0637,5281400.0],["2014-09-05",63.1564,64.7126,63.0452,64.1383,4968200.0],["2014-09-08",64.3791,65.2591,64.2402,65.0553,2219400.0],["2014-09-09",65.6575,67.1396,65.4352,65.4907,3690800.0],["2014-09-10",65.4166,65.852,64.8608,65.6111,2374400.0],["2014-09-11",65.5,67.0932,65.5,67.0191,2443100.0],["2014-09-12",67.2044,67.7972,65.7779,66.2873,2636400.0],["2014-09-15",66.2966,66.593,65.676,66.0836,1597900.0],["2014-09-16",65.9539,66.8802,65.676,66.417,3077800.0],["2014-09-17",66.8431,67.1025,66.028,66.2132,2049400.0],["2014-09-18",66.4818,67.3989,66.1113,67.0284,1807800.0],["2014-09-19",67.436,68.2048,66.6394,68.0659,3008100.0],["2014-09-22",68.14,68.492,66.8246,67.2785,2004700.0],["2014-09-23",67.0932,67.612,66.6949,66.769,1962900.0],["2014-09-24",67.0469,67.9455,66.3337,67.7324,1458700.0],["2014-09-25",67.6305,67.788,66.1391,66.2688,1929400.0],["2014-09-26",66.4911,66.945,65.1294,65.9539,1987600.0],["2014-09-29",65.6019,66.7876,65.3888,66.4819,1872300.0],["2014-09-30",66.6949,66.8709,65.2406,65.324,3417100.0],["2014-10-01",65.3239,65.3239,63.2305,63.4065,4445500.0],["2014-10-02",63.6844,64.4162,62.2393,64.2587,3472000.0],["2014-10-03",64.5737,66.3522,64.3791,66.0002,2992600.0],["2014-10-06",66.2688,66.4818,64.9164,65.6852,2351400.0],["2014-10-07",65.3147,66.6394,64.7589,65.7594,3457600.0],["2014-10-08",66.028,67.0284,65.1572,66.7783,3524900.0],["2014-10-09",66.6949,66.7968,64.0457,64.3606,3260300.0],["2014-10-10",64.1846,65.8334,63.74,63.9715,3489900.0],["2014-10-13",63.953,65.4629,62.0263,62.1096,3896500.0],["2014-10-14",62.6191,63.0823,60.1736,62.0448,3225500.0],["2014-10-15",60.8869,61.6094,57.8949,60.0625,9486700.0],["2014-10-16",61.6557,63.9067,60.2663,63.2027,11510000.0],["2014-10-17",64.1012,65.6667,63.5918,64.3235,5445300.0],["2014-10-20",64.268,65.3796,62.7025,65.2684,3966600.0],["2014-10-21",65.4259,66.4448,65.2499,66.3336,4654700.0],["2014-10-22",66.6023,66.8802,64.8608,65.0646,2948800.0],["2014-10-23",65.8427,66.6856,65.1202,66.1021,2218600.0],["2014-10-24",66.4634,66.7783,65.3888,66.7598,2228200.0],["2014-10-27",66.593,66.8802,65.7593,66.1391,2563100.0],["2014-10-28",66.9265,67.4823,63.953,66.028,6686300.0],["2014-10-29",65.4537,66.6857,64.4532,64.7682,3858600.0],["2014-10-30",64.5273,64.6755,63.4065,64.2865,3984500.0],["2014-10-31",65.3795,65.676,63.8326,64.8886,3329200.0],["2014-11-03",65.1572,67.1951,64.6941,65.0553,4263600.0],["2014-11-04",65.1758,65.324,63.7863,64.2309,5719200.0],["2014-11-05",64.5922,65.009,62.3134,62.8507,7309000.0],["2014-11-06",62.9063,64.0271,62.86,63.8882,3543300.0],["2014-11-07",63.6844,64.0179,59.5623,60.9054,13825000.0],["2014-11-10",61.276,62.6284,60.6183,60.9054,7421700.0],["2014-11-11",61.0629,61.9892,60.6461,61.1463,4765200.0],["2014-11-12",59.9791,60.5905,59.0621,60.0625,6893700.0],["2014-11-13",60.2107,60.8591,59.1084,59.9976,4640400.0],["2014-11-14",60.0069,60.1088,58.1265,58.3025,9777400.0],["2014-11-17",58.6545,60.9054,58.6452,60.8869,4898300.0],["2014-11-18",60.961,62.9526,60.961,62.2764,5835700.0],["2014-11-19",62.4153,62.6469,61.8781,62.1004,2892600.0],["2014-11-20",61.7854,62.9063,61.452,62.8692,3553400.0],["2014-11-21",63.2027,63.6751,62.6932,63.425,3268300.0],["2014-11-24",63.4528,65.0461,63.1749,64.3143,4630700.0],["2014-11-25",64.3513,64.8608,64.0179,64.4717,1863900.0],["2014-11-26",64.444,64.7311,64.1383,64.3606,1842200.0],["2014-11-28",63.9623,64.8515,63.7307,64.5551,1031300.0],["2014-12-01",64.7589,64.7589,62.9989,63.6288,3725900.0],["2014-12-02",63.4436,64.1846,63.2027,63.8697,2810800.0],["2014-12-03",64.2772,65.5,64.1383,65.3981,3528000.0],["2014-12-04",65.9909,67.6027,65.7315,67.1859,5132900.0],["2014-12-05",67.5564,69.233,67.2229,68.5476,10148900.0],["2014-12-08",68.8718,69.2886,68.2419,68.8718,3797500.0],["2014-12-09",67.9455,68.6309,67.3989,68.4364,3449600.0],["2014-12-10",68.1029,68.2234,66.9821,67.2507,2991300.0],["2014-12-11",67.6676,68.8532,67.2414,68.14,3021900.0],["2014-12-12",68.0566,69.159,67.5379,67.5657,3048400.0],["2014-12-15",67.8435,68.529,66.8616,68.0751,3498800.0],["2014-12-16",67.6212,68.2975,66.908,67.121,3495400.0],["2014-12-17",67.2507,67.6397,66.3985,67.2322,3619200.0],["2014-12-18",68.5383,68.8162,67.964,68.7514,2755200.0],["2014-12-19",69.1867,69.2793,68.8162,68.9829,2870300.0],["2014-12-22",68.9459,69.4553,68.8903,69.4368,1363300.0],["2014-12-23",69.4461,70.2335,68.8995,69.4739,2722000.0],["2014-12-24",69.724,69.8629,69.3164,69.372,660800.0],["2014-12-26",69.5109,69.7888,69.1867,69.3071,771700.0],["2014-12-29",69.372,69.5109,68.7236,69.0848,1314500.0],["2014-12-30",69.1404,69.3813,68.5846,68.7977,1829400.0],["2014-12-31",69.0478,69.3998,67.8991,67.9825,1456300.0],["2015-01-02",68.492,69.1311,67.6861,68.5198,2038000.0],["2015-01-05",68.4827,68.5198,65.8242,66.5189,3025500.0],["2015-01-06",66.593,67.2044,65.6852,66.4078,3050300.0],["2015-01-07",67.1396,68.0381,66.8153,67.612,2023400.0],["2015-01-08",68.3345,69.5572,68.14,69.409,3626800.0],["2015-01-09",69.2516,70.3446,69.0848,69.1497,3357400.0],["2015-01-12",70.3168,70.5669,66.7042,66.8802,4525900.0],["2015-01-13",67.7324,67.7972,65.5092,66.8246,4460100.0],["2015-01-14",66.0187,66.2688,64.7682,65.2684,4336400.0],["2015-01-15",65.537,65.8242,64.4532,64.9071,2770600.0],["2015-01-16",64.657,64.8516,63.3231,64.6941,4871400.0],["2015-01-20",64.7126,64.8886,62.1096,62.86,5654900.0],["2015-01-21",62.7025,64.7219,62.5543,64.1661,3597300.0],["2015-01-22",64.3976,65.4722,63.6844,65.2128,2759100.0],["2015-01-23",65.2591,65.3147,63.5084,63.5825,2597000.0],["2015-01-26",66.6023,68.0381,66.0187,67.6213,81150000.0],["2015-01-27",67.2137,67.5286,66.5467,67.084,6572100.0],["2015-01-28",66.9913,67.6212,66.1484,66.2318,5963500.0],["2015-01-29",66.6208,67.084,65.5278,66.8709,4202000.0],["2015-01-30",66.2503,67.0376,65.3981,65.5833,5436700.0],["2015-02-02",65.8057,66.0187,64.2124,65.009,7447400.0],["2015-02-03",62.7488,64.9349,62.5172,64.7404,8457600.0],["2015-02-04",63.4528,64.5181,63.4528,63.8789,5677400.0],["2015-02-05",63.9159,64.5551,63.5547,63.777,4916600.0],["2015-02-06",63.916,64.0549,62.5635,62.9711,4517800.0],["2015-02-09",62.8507,62.9619,61.7206,62.3042,5209500.0],["2015-02-10",62.8507,64.5273,62.6747,63.9252,3701000.0],["2015-02-11",63.74,64.4162,63.4713,63.8882,3843700.0],["2015-02-12",63.8326,64.3421,63.5918,63.9345,2808600.0],["2015-02-13",63.638,64.0549,63.0081,63.4898,3318800.0],["2015-02-17",63.3787,64.2494,63.2027,64.2124,2663200.0],["2015-02-18",64.1383,64.4347,63.4528,63.916,3634500.0],["2015-02-19",63.9437,65.0831,63.8604,64.4717,3408200.0],["2015-02-20",64.4347,64.9998,63.916,64.6478,3086100.0],["2015-02-23",65.1387,65.9075,65.1387,65.6389,3501600.0],["2015-02-24",65.7686,66.3336,65.0368,65.2221,2777000.0],["2015-02-25",65.1109,65.9446,64.8145,65.7501,2732200.0],["2015-02-26",65.6945,67.0377,65.2499,66.945,3567600.0],["2015-02-27",67.0006,67.2229,66.0928,66.2688,2787800.0],["2015-03-02",66.2688,68.0381,66.2688,66.6857,3190800.0],["2015-03-03",66.4356,66.6857,64.9071,65.5741,4123000.0],["2015-03-04",65.5185,71.4006,65.0368,69.409,12786400.0],["2015-03-05",69.4646,69.8259,66.9821,67.5379,4418000.0],["2015-03-06",67.6305,68.844,66.7042,67.4545,5026200.0],["2015-03-09",67.6213,67.9732,66.2873,66.4078,3135500.0],["2015-03-10",65.9446,66.3522,65.0646,65.0646,3931300.0],["2015-03-11",65.2777,67.0377,65.0461,66.4726,3598400.0],["2015-03-12",66.6857,67.6953,66.556,67.084,3610000.0],["2015-03-13",67.1025,67.7509,66.0558,66.5097,2143000.0],["2015-03-16",67.0469,68.0751,67.0469,67.7509,3275000.0],["2015-03-17",67.26,68.14,66.7968,67.7695,1962500.0],["2015-03-18",67.7787,69.548,67.6676,69.5017,3848100.0],["2015-03-19",69.4739,70.2798,69.233,69.8629,3048200.0],["2015-03-20",70.3168,70.641,69.6499,70.428,4569100.0],["2015-03-23",70.6503,72.6604,70.5947,71.9194,4484600.0],["2015-03-24",71.6322,71.7712,70.7429,70.8634,2216600.0],["2015-03-25",70.9745,71.4562,69.9,70.076,2660200.0],["2015-03-26",69.9092,71.1505,69.5943,70.4928,3043000.0],["2015-03-27",70.604,71.3636,70.3631,70.465,1846400.0],["2015-03-30",71.2802,71.4006,70.4835,70.5577,1580400.0],["2015-03-31",70.4558,71.0393,69.6777,69.6869,2111600.0],["2015-04-01",70.1223,70.4187,68.2233,69.3349,2564400.0],["2015-04-02",69.4368,70.1964,69.0755,69.5202,1657800.0],["2015-04-06",69.0941,71.0393,68.9366,70.3539,2556300.0],["2015-04-07",70.428,71.095,70.1131,70.1408,1214400.0],["2015-04-08",70.2334,71.521,70.2149,71.1042,2668700.0],["2015-04-09",71.0671,72.1787,70.9097,72.1139,3083200.0],["2015-04-10",72.1139,72.6789,71.66,72.4751,2487800.0],["2015-04-13",72.4659,73.4015,71.5766,71.7063,2292500.0],["2015-04-14",71.5118,71.6693,70.8726,71.6415,2346800.0],["2015-04-15",73.2903,74.2907,72.6882,73.4015,6450000.0],["2015-04-16",74.0499,74.0499,71.9194,72.0768,3109800.0],["2015-04-17",71.5303,72.4659,71.2432,72.2899,2195900.0],["2015-04-20",73.0217,73.0865,72.1417,72.7716,5748200.0],["2015-04-21",72.6141,72.8086,71.8453,71.9564,4365800.0],["2015-04-22",72.0027,72.2528,71.1413,71.8175,3408100.0],["2015-04-23",71.8638,72.2714,71.2987,71.7341,4276100.0],["2015-04-24",71.873,72.5956,71.8175,72.012,2497700.0],["2015-04-27",72.1139,72.3455,70.604,70.7522,2083900.0],["2015-04-28",70.9375,71.308,68.4827,70.3539,4146000.0],["2015-04-29",69.9556,70.8448,69.6777,70.4558,2433900.0],["2015-04-30",70.1316,70.6503,68.4364,68.5568,5310500.0],["2015-05-01",68.8347,69.0941,68.2511,69.0107,2231500.0],["2015-05-04",69.3349,70.1871,69.2145,69.8815,2081900.0],["2015-05-05",69.937,70.1779,67.6398,68.1863,4848300.0],["2015-05-06",68.5105,69.4554,68.2234,69.0107,4557800.0],["2015-05-07",69.196,71.6692,69.0478,70.9467,4451900.0],["2015-05-08",71.4006,71.6229,70.956,71.2339,3334500.0],["2015-05-11",71.0857,72.1787,71.0301,71.9101,2927000.0],["2015-05-12",71.5581,71.8916,70.5299,70.8726,2267200.0],["2015-05-13",70.8726,72.3362,70.8634,72.0027,4346300.0],["2015-05-14",72.7253,73.6238,72.54,73.244,2874500.0],["2015-05-15",73.2162,73.9665,72.8457,73.9572,2259500.0],["2015-05-18",73.8831,75.0318,73.8183,75.0318,3901500.0],["2015-05-19",75.0318,77.6996,74.7354,76.4398,5439700.0],["2015-05-20",76.2731,77.0327,75.847,76.0878,3684300.0],["2015-05-21",76.1619,76.3194,75.5505,75.5783,2673100.0],["2015-05-22",75.356,76.4954,75.2727,76.0785,2820500.0],["2015-05-26",75.9581,76.4305,75.7173,76.1341,3132100.0],["2015-05-27",76.4954,76.588,75.4023,75.9118,2846200.0],["2015-05-28",75.7173,75.9674,74.9855,75.7728,1946100.0],["2015-05-29",75.5227,76.3194,75.1893,75.8006,3423100.0],["2015-06-01",76.3194,76.5972,75.2356,76.3194,3199400.0],["2015-06-02",75.921,76.1897,75.1429,75.5413,2311900.0],["2015-06-03",75.8747,75.9674,75.004,75.1152,2241200.0],["2015-06-04",74.8558,75.1985,74.476,74.5501,2062500.0],["2015-06-05",74.8465,75.4208,74.4667,75.2912,2831600.0],["2015-06-08",75.1615,75.4671,74.337,74.337,2209100.0],["2015-06-09",74.4204,75.5042,74.3834,75.3282,2370700.0],["2015-06-10",75.6895,77.1716,75.4949,76.9678,4702900.0],["2015-06-11",76.7269,77.9126,76.5324,77.4587,3774400.0],["2015-06-12",77.1531,77.959,76.3564,76.3842,2377300.0],["2015-06-15",75.6524,77.8385,75.6524,77.6533,2623100.0],["2015-06-16",77.2364,77.9312,76.4768,76.9029,2266900.0],["2015-06-17",77.0234,78.348,76.6251,77.9219,3279100.0],["2015-06-18",77.8478,78.1257,76.6251,77.4402,2899700.0],["2015-06-19",77.5421,78.7926,77.4865,78.1813,3851600.0],["2015-06-22",78.4221,79.1817,77.9497,78.2832,2136600.0],["2015-06-23",78.4499,78.9316,77.7459,77.7737,2180400.0],["2015-06-24",77.8107,77.9034,76.5139,77.2271,2795600.0],["2015-06-25",77.8293,85.8049,77.5699,84.0356,15829700.0],["2015-06-26",85.6289,85.8049,84.5451,85.0731,10373600.0],["2015-06-29",84.3135,86.231,83.7392,83.9337,5274700.0],["2015-06-30",84.8322,84.8322,83.6558,84.0356,4654600.0],["2015-07-01",84.4802,84.6655,83.7484,84.1745,4136600.0],["2015-07-02",84.295,84.8508,83.767,83.8318,2785400.0],["2015-07-06",83.415,85.8326,83.3779,85.3139,4272800.0],["2015-07-07",85.4807,86.1383,83.9615,85.6381,4289000.0],["2015-07-08",85.1657,85.7308,84.2301,84.332,2912000.0],["2015-07-09",84.6933,85.388,84.4247,84.8878,4195400.0],["2015-07-10",85.6937,86.3699,85.1101,86.1198,2709300.0],["2015-07-13",86.9257,87.9539,86.4811,87.8242,3802700.0],["2015-07-14",87.4908,88.4541,87.4167,87.7409,3691000.0],["2015-07-15",87.8983,88.167,86.4903,87.1851,2676600.0],["2015-07-16",86.8331,87.0647,85.1287,86.8331,4567300.0],["2015-07-17",86.7312,87.6945,85.6752,86.3699,3670700.0],["2015-07-20",86.7775,86.9721,85.9809,86.3051,1907500.0],["2015-07-21",86.1569,86.4625,84.8878,85.4807,1897200.0],["2015-07-22",85.2861,86.8516,85.1565,86.3977,2073200.0],["2015-07-23",86.5552,87.4815,86.1661,86.444,1451300.0],["2015-07-24",86.1198,86.5089,85.4158,85.9901,1765900.0],["2015-07-27",85.7771,85.7956,84.647,85.2491,1525800.0],["2015-07-28",85.4065,85.8327,84.2301,85.4899,2124300.0],["2015-07-29",85.6845,87.2221,85.3417,86.6664,2167900.0],["2015-07-30",86.4255,86.6941,85.3047,86.1106,1614300.0],["2015-07-31",86.7497,87.3611,85.9438,86.1569,1800400.0],["2015-08-03",86.0364,87.2314,85.6289,86.0364,1616400.0],["2015-08-04",86.796,87.4537,86.3421,87.111,1749300.0],["2015-08-05",86.8238,87.2129,80.8491,85.4621,6346800.0],["2015-08-06",84.0912,86.1939,84.0449,84.647,2616000.0],["2015-08-07",85.036,85.5733,83.9708,84.7211,1988100.0],["2015-08-10",85.1102,86.1384,84.3691,84.6933,1637100.0],["2015-08-11",84.0078,84.5451,82.5165,83.7948,2277000.0],["2015-08-12",82.8684,84.5728,81.7939,84.1838,1923400.0],["2015-08-13",84.3969,85.1194,83.7948,84.156,1247100.0],["2015-08-14",84.4988,85.0916,84.2023,84.6655,1875800.0],["2015-08-17",84.119,84.7767,83.1464,84.5914,2850700.0],["2015-08-18",84.6192,84.8322,83.6651,83.8133,1913700.0],["2015-08-19",83.6095,83.8688,82.6924,83.2019,2711400.0],["2015-08-20",82.6739,82.6739,80.599,80.636,2861500.0],["2015-08-21",79.8579,80.5897,77.9034,79.895,6136800.0],["2015-08-24",75.532,79.6356,40.6746,78.0979,5482700.0],["2015-08-25",79.5707,80.2284,76.9585,76.9863,4093200.0],["2015-08-26",78.4592,80.6731,77.6533,80.5434,4152900.0],["2015-08-27",81.0343,83.2204,80.3674,82.2941,3115500.0],["2015-08-28",81.9607,82.6554,81.4604,82.2756,2195200.0],["2015-08-31",82.4423,83.0074,79.7838,80.2377,2650400.0],["2015-09-01",78.6351,79.4503,77.4402,78.1071,2491000.0],["2015-09-02",78.9686,79.2002,77.5699,79.1724,2589900.0],["2015-09-03",79.8209,81.6828,79.4225,80.0339,2372200.0],["2015-09-04",78.9779,79.895,78.2276,79.1169,1721100.0],["2015-09-08",80.6267,81.4234,80.0432,80.9787,1986900.0],["2015-09-09",81.9236,81.9421,79.441,79.6356,1919000.0],["2015-09-10",79.4781,80.0802,78.5981,78.9964,2983300.0],["2015-09-11",78.7464,79.6171,78.1813,78.4499,3278800.0],["2015-09-14",78.7927,79.7468,78.4036,78.7186,2719900.0],["2015-09-15",78.839,79.8487,78.2369,79.5152,1854300.0],["2015-09-16",79.2836,79.404,77.8941,78.9223,3077300.0],["2015-09-17",79.2187,80.636,78.172,79.6819,3211200.0],["2015-09-18",78.7,79.7004,76.3935,76.4027,9059000.0],["2015-09-21",77.2086,77.8478,75.2263,76.1804,3445000.0],["2015-09-22",75.569,76.8844,75.0503,76.6065,3075900.0],["2015-09-23",76.6158,78.4036,76.0878,77.9589,3223700.0],["2015-09-24",77.2735,77.5143,75.6524,75.8655,2766600.0],["2015-09-25",76.4954,76.8752,73.42,73.596,3997800.0],["2015-09-28",73.1421,73.1421,67.4267,68.5754,8229300.0],["2015-09-29",68.5939,69.2423,66.0835,68.6217,7131900.0],["2015-09-30",69.4739,72.2343,69.0107,71.66,5821000.0],["2015-10-01",71.6229,72.5585,69.9833,71.4099,3605500.0],["2015-10-02",70.1964,72.1695,69.2516,72.1509,3898400.0],["2015-10-05",72.8735,75.3931,72.1695,73.0402,4077000.0],["2015-10-06",73.1329,73.4663,70.4558,71.5118,3837500.0],["2015-10-07",71.6229,72.1139,69.8907,71.836,4021800.0],["2015-10-08",71.2802,71.6415,69.2608,71.0116,3380300.0],["2015-10-09",71.0116,72.5307,70.3539,72.1695,2972700.0],["2015-10-12",71.8175,72.5956,71.1227,72.0583,2242000.0],["2015-10-13",71.6229,72.6975,70.1223,70.2705,4023300.0],["2015-10-14",70.5021,71.4562,69.8351,70.4187,3887200.0],["2015-10-15",64.3791,67.2322,63.1101,66.8895,15350400.0],["2015-10-16",67.1674,69.0756,66.7876,67.5749,5777300.0],["2015-10-19",67.5471,68.4827,66.8153,68.0936,3914500.0],["2015-10-20",68.0751,68.6865,66.556,67.084,4297800.0],["2015-10-21",67.5379,67.5842,64.6385,65.9539,4185200.0],["2015-10-22",60.9425,63.9252,59.3214,61.2111,14727000.0],["2015-10-23",62.0634,64.5366,61.5076,63.8975,6580500.0],["2015-10-26",63.4899,65.3425,63.3509,63.9901,5958000.0],["2015-10-27",64.5088,65.7131,63.3232,63.7307,7370800.0],["2015-10-28",63.6752,64.5088,62.1097,63.8975,7227900.0],["2015-10-29",63.916,64.5181,62.684,62.7117,4608200.0],["2015-10-30",63.3509,64.7126,62.9989,63.7214,6279300.0],["2015-11-02",63.8789,64.8886,63.7214,64.6107,3384900.0],["2015-11-03",64.2402,64.6478,63.1379,63.7307,3473800.0],["2015-11-04",63.8974,64.3698,63.1286,63.6103,3094100.0],["2015-11-05",63.6103,63.8974,62.3134,63.5362,5229900.0],["2015-11-06",63.4157,65.2684,63.4157,64.8145,4766300.0],["2015-11-09",64.4625,64.9256,63.7214,64.8238,3626800.0],["2015-11-10",64.6941,65.3981,64.2958,64.9164,3636600.0],["2015-11-11",65.1387,65.1387,62.545,62.6747,3384100.0],["2015-11-12",62.508,62.7951,60.2292,60.3126,6039200.0],["2015-11-13",60.3589,62.193,59.905,61.5538,3767100.0],["2015-11-16",61.4242,62.3505,61.0907,62.2486,3976700.0],["2015-11-17",62.1838,64.4533,61.8225,64.1476,4199800.0],["2015-11-18",64.1939,65.5093,63.9438,65.0368,3915900.0],["2015-11-19",63.8882,63.9993,60.2941,60.5719,8715600.0],["2015-11-20",61.1648,62.7859,60.8962,62.4524,4827100.0],["2015-11-23",61.5353,63.1749,61.1648,62.3968,3264700.0],["2015-11-24",62.1467,64.0179,61.8688,63.9067,2723700.0],["2015-11-25",63.9067,64.4718,63.5454,63.8789,3313500.0],["2015-11-27",64.1012,64.8145,63.8326,64.3328,955900.0],["2015-11-30",64.3884,64.5737,63.0082,63.0452,3925900.0],["2015-12-01",63.7029,66.3522,63.2953,65.9168,4124100.0],["2015-12-02",65.7779,66.9728,64.6107,64.8516,4662500.0],["2015-12-03",64.8608,65.361,61.8966,62.4153,4258000.0],["2015-12-04",62.7303,63.388,62.0726,62.2949,4038700.0],["2015-12-07",62.3227,62.3505,60.9795,61.5261,3503900.0],["2015-12-08",61.2574,62.6469,60.572,62.2949,2940100.0],["2015-12-09",62.0355,63.8974,61.8595,62.4153,3794300.0],["2015-12-10",62.4709,63.9993,62.4153,63.388,2812500.0],["2015-12-11",62.6469,63.1194,61.0351,61.4149,2974900.0],["2015-12-14",61.5353,61.9985,58.6545,60.6368,4924800.0],["2015-12-15",61.1092,62.1096,60.609,60.8221,2798200.0],["2015-12-16",61.5909,62.5172,59.5437,60.6368,4882100.0],["2015-12-17",59.6734,61.2296,59.6734,59.9699,4842100.0],["2015-12-18",59.5715,60.7665,59.4511,59.7198,5548800.0],["2015-12-21",60.2014,62.6932,60.0718,62.6284,4809600.0],["2015-12-22",62.6932,63.212,61.5538,61.9336,2946200.0],["2015-12-23",62.3597,64.6478,62.3412,64.4162,3431200.0],["2015-12-24",64.1105,64.8423,63.564,63.8419,911500.0],["2015-12-28",63.7214,63.8696,62.6376,63.0267,1660400.0],["2015-12-29",63.3046,64.2217,63.212,63.9067,1702400.0],["2015-12-30",63.7399,64.4717,63.1934,63.3972,1847500.0],["2015-12-31",62.9433,63.7863,62.6191,62.6469,2320200.0],["2016-01-04",60.8499,61.4705,60.2755,61.4056,4068200.0],["2016-01-05",61.6558,62.0633,60.9425,61.5446,4366800.0],["2016-01-06",60.6646,61.628,60.3404,61.1185,4443700.0],["2016-01-07",60.3404,60.6831,58.9138,59.553,4071700.0],["2016-01-08",59.729,60.7202,58.9416,59.5345,3866800.0],["2016-01-11",63.6381,64.3421,62.3876,62.8322,8485900.0],["2016-01-12",63.4621,63.9252,60.6831,61.7391,5274700.0],["2016-01-13",61.6928,63.0082,58.9139,60.1644,6612800.0],["2016-01-14",60.2663,61.5724,59.7846,60.3218,5089300.0],["2016-01-15",59.0065,60.5534,58.4414,59.5345,6356500.0],["2016-01-19",60.1551,60.7016,57.8671,58.7934,4741300.0],["2016-01-20",57.8393,58.8583,55.644,58.2006,4933500.0],["2016-01-21",58.3488,60.572,57.7745,59.3122,3591500.0],["2016-01-22",60.044,62.0263,59.9143,60.9703,4278400.0],["2016-01-25",60.9054,61.5724,60.5349,60.7479,2193500.0],["2016-01-26",60.8776,62.3875,60.572,62.0263,2503200.0],["2016-01-27",62.0078,63.601,61.9985,62.4987,4727600.0],["2016-01-28",63.7214,65.2035,61.4242,62.5358,5490400.0],["2016-01-29",62.9896,66.0187,62.7581,64.4532,7218000.0],["2016-02-01",64.3328,66.241,64.0827,65.7871,5208100.0],["2016-02-02",65.3518,67.1118,64.7311,66.6579,4490100.0],["2016-02-03",67.2322,67.3526,63.5454,65.0275,4981900.0],["2016-02-04",65.0275,65.6667,63.9437,64.9627,3241200.0],["2016-02-05",64.9627,65.9539,63.7307,64.092,3465100.0],["2016-02-08",63.3231,63.388,61.2482,61.8503,3693400.0],["2016-02-09",61.0814,62.2856,60.9239,61.6002,3168200.0],["2016-02-10",61.8503,63.4621,61.7947,62.3412,2468500.0],["2016-02-11",61.2389,62.3227,59.3863,59.516,4256800.0],["2016-02-12",59.7475,61.2389,59.4974,61.1463,3077300.0],["2016-02-16",59.34,60.8499,59.164,60.7665,4123800.0],["2016-02-17",61.3223,62.6654,60.7665,62.1096,3140300.0],["2016-02-18",62.4338,63.1934,61.9799,62.545,3089200.0],["2016-02-19",62.508,63.0082,61.1648,62.6377,3912400.0],["2016-02-22",63.073,65.009,62.9897,64.796,3407000.0],["2016-02-23",64.5644,65.2869,63.9252,64.6941,3329200.0],["2016-02-24",64.2402,65.2128,63.6103,64.972,2275500.0],["2016-02-25",65.2406,65.5926,63.9901,64.8423,2847600.0],["2016-02-26",65.0275,66.5282,64.7311,65.2499,3870800.0],["2016-02-29",65.1016,65.3425,64.092,64.1105,3579300.0],["2016-03-01",64.5366,65.713,64.3606,65.5741,3358100.0],["2016-03-02",65.3333,66.2318,64.7867,66.0465,2078200.0],["2016-03-03",65.9817,67.6212,65.8705,67.5564,3442500.0],["2016-03-04",67.5842,68.7421,67.121,67.6213,3851300.0],["2016-03-07",67.1674,67.9918,66.7135,67.5657,2472900.0],["2016-03-08",66.9265,67.4916,66.0002,66.2225,2683100.0],["2016-03-09",66.556,67.0377,65.7964,66.9358,3270700.0],["2016-03-10",67.2507,68.2882,66.4911,66.8802,2364500.0],["2016-03-11",67.5286,69.5295,67.4267,69.4276,3764100.0],["2016-03-14",70.3261,70.3539,68.668,69.2145,2558300.0],["2016-03-15",68.6217,69.0292,67.5286,67.7787,1598900.0],["2016-03-16",67.612,69.2608,67.6027,69.0015,1993000.0],["2016-03-17",68.881,69.0848,67.436,68.2882,2572100.0],["2016-03-18",68.492,70.6133,68.3252,69.9,5385200.0],["2016-03-21",69.7055,70.9652,69.409,69.9556,2552500.0],["2016-03-22",69.585,72.2528,69.5017,71.4747,3083700.0],["2016-03-23",71.5766,72.8735,71.169,71.2802,2662400.0],["2016-03-24",70.5762,71.3172,69.7796,70.7429,3617900.0],["2016-03-28",70.9189,71.5118,70.3631,70.8078,1379900.0],["2016-03-29",70.4465,71.8916,70.4002,71.8453,2211100.0],["2016-03-30",72.2528,73.1792,71.4655,72.3455,2157300.0],["2016-03-31",72.1788,72.9013,72.1046,72.2992,2312100.0],["2016-04-01",72.0861,73.5126,71.4284,73.3644,2487400.0],["2016-04-04",73.4107,73.5033,72.4473,72.929,2075300.0],["2016-04-05",72.3269,72.8735,71.9471,72.4751,3204500.0],["2016-04-06",72.4381,73.3459,72.1787,73.2718,2796700.0],["2016-04-07",72.7067,73.4663,72.3084,73.0309,3592100.0],["2016-04-08",73.596,74.3092,72.9661,73.3088,3108000.0],["2016-04-11",73.4756,74.1518,73.2625,73.7071,2409100.0],["2016-04-12",73.4385,74.1332,73.4385,73.9017,3206800.0],["2016-04-13",74.5686,75.0318,74.0777,74.6613,2937100.0],["2016-04-14",74.8373,75.0318,74.3278,74.7724,2818800.0],["2016-04-15",74.7724,74.9669,72.7901,74.4112,3752200.0],["2016-04-18",74.3185,75.041,73.2718,74.9206,3819200.0],["2016-04-19",75.1429,75.4486,73.4107,73.9017,5151800.0],["2016-04-20",73.5775,75.0874,72.3084,74.2074,4619400.0],["2016-04-21",74.4667,75.1151,74.1147,74.3092,3322000.0],["2016-04-22",74.5131,75.4301,74.5131,74.9484,2705400.0],["2016-04-25",74.7817,74.9762,73.596,74.2167,2036300.0],["2016-04-26",74.6798,75.532,74.2259,75.1985,2686100.0],["2016-04-27",75.2171,75.9581,74.7076,75.7543,2643700.0],["2016-04-28",75.5505,77.5236,75.5042,75.9211,4002200.0],["2016-04-29",75.4671,75.5135,73.457,74.6798,3281600.0],["2016-05-02",74.6612,75.2541,73.5775,75.2263,3598400.0],["2016-05-03",73.6516,73.7535,71.169,73.2347,5887500.0],["2016-05-04",72.8735,74.476,72.7716,73.9202,4853000.0],["2016-05-05",74.0962,74.9947,74.0128,74.6705,2332000.0],["2016-05-06",74.3741,75.9581,74.2074,74.9392,4875100.0],["2016-05-09",75.0318,75.3282,74.652,75.0133,2505200.0],["2016-05-10",75.0874,75.0966,74.2259,74.967,2177700.0],["2016-05-11",74.9391,75.4671,74.3278,74.337,1804300.0],["2016-05-12",74.6613,74.8929,71.7248,71.9657,4608800.0],["2016-05-13",72.1231,72.7808,71.7433,72.1787,2211500.0],["2016-05-16",72.2714,72.716,71.484,72.0768,2654900.0],["2016-05-17",72.1324,72.679,71.1135,71.5766,3471100.0],["2016-05-18",71.5766,71.7156,70.6688,70.9375,2360900.0],["2016-05-19",70.465,71.4654,70.113,71.0671,2396900.0],["2016-05-20",71.5488,72.2436,71.132,71.4377,1891800.0],["2016-05-23",71.132,71.4099,70.3631,70.604,2109800.0],["2016-05-24",70.5855,72.2065,70.428,71.8453,2449400.0],["2016-05-25",71.8916,72.6975,71.8916,72.0027,2230200.0],["2016-05-26",72.0213,72.1417,71.2246,71.5118,1360600.0],["2016-05-27",71.5951,72.4751,71.5025,71.66,1335900.0],["2016-05-31",71.7897,72.3547,71.5674,72.2714,2634000.0],["2016-06-01",71.9286,72.9846,71.9286,72.5956,2270100.0],["2016-06-02",72.4196,73.1699,72.225,73.1606,2015700.0],["2016-06-03",73.1792,73.2069,72.2528,72.3825,1756900.0],["2016-06-06",72.3547,73.0217,72.1695,72.8735,1298500.0],["2016-06-07",72.7993,73.7905,72.7993,73.4015,1598300.0],["2016-06-08",73.4292,75.2356,73.4292,75.0133,2912500.0],["2016-06-09",74.865,75.2911,74.689,75.0596,1589400.0],["2016-06-10",74.337,74.5408,73.3737,73.6886,1544500.0],["2016-06-13",73.3644,73.596,72.2065,72.2065,2106100.0],["2016-06-14",71.8916,72.6326,71.5674,72.2621,1457000.0],["2016-06-15",72.5029,72.753,71.9101,72.0768,1477000.0],["2016-06-16",71.3358,72.0213,70.8726,71.9379,1347300.0],["2016-06-17",71.9935,72.6789,71.1598,71.7248,3211200.0],["2016-06-20",72.3732,73.1514,72.3732,72.7808,3305600.0],["2016-06-21",73.068,73.3459,72.2899,72.9476,2009600.0],["2016-06-22",72.8642,73.8831,72.577,73.457,1864400.0],["2016-06-23",73.9665,74.6798,73.596,73.8739,1460600.0],["2016-06-24",71.6044,72.4566,70.9282,71.0671,5764900.0],["2016-06-27",70.5391,70.5855,68.3808,68.9459,2871900.0],["2016-06-28",69.4924,70.465,69.4276,70.3354,1893900.0],["2016-06-29",70.7615,71.6137,70.6781,71.3729,1640100.0],["2016-06-30",71.484,71.7897,70.5947,71.3358,2473800.0],["2016-07-01",71.2524,71.8453,70.7337,71.0116,2204300.0],["2016-07-05",70.8633,70.8633,69.7795,70.5021,3435400.0],["2016-07-06",70.3168,71.0301,69.5943,70.5577,2269600.0],["2016-07-07",70.7892,72.1972,70.5021,71.3172,2215100.0],["2016-07-08",71.8545,72.7993,71.6692,72.4473,4021200.0],["2016-07-11",72.7716,72.8827,72.3454,72.401,1601100.0],["2016-07-12",72.5029,72.9291,72.1695,72.6234,2701000.0],["2016-07-13",73.1791,74.0591,73.0309,73.6886,2749700.0],["2016-07-14",74.0869,74.2259,72.2899,72.54,2098200.0],["2016-07-15",72.7901,73.4756,72.7716,72.9105,1618300.0],["2016-07-18",72.8179,73.7349,72.8179,73.6886,1314100.0],["2016-07-19",73.596,74.1796,72.8086,73.5126,1607700.0],["2016-07-20",73.7627,74.6613,73.7627,74.5964,1699200.0],["2016-07-21",74.4482,75.7636,74.2629,74.689,2750100.0],["2016-07-22",75.0503,75.2171,73.4571,74.4297,1451000.0],["2016-07-25",74.3185,74.5594,73.2718,73.8276,1778600.0],["2016-07-26",73.6238,74.2444,73.2532,73.7905,2614600.0],["2016-07-27",71.8267,73.105,70.78,72.2343,3891900.0],["2016-07-28",69.3627,73.0587,68.6402,72.1417,4733900.0],["2016-07-29",71.0764,72.1231,70.3539,71.4469,3725800.0],["2016-08-01",71.3265,72.0213,69.548,69.9556,3775700.0],["2016-08-02",69.8907,70.4743,69.1497,69.5109,3591900.0],["2016-08-03",68.7791,70.3446,68.6495,70.1316,2943400.0],["2016-08-04",70.0667,70.1223,69.4739,69.7055,1695300.0],["2016-08-05",70.0297,70.3354,69.7147,70.252,2955300.0],["2016-08-08",70.4187,71.3914,70.076,70.6318,3698200.0],["2016-08-09",70.5947,71.4191,70.2983,70.5299,2472500.0],["2016-08-10",70.3909,71.3821,70.289,70.8448,1596200.0],["2016-08-11",70.9004,71.7804,70.7985,71.4377,2602800.0],["2016-08-12",71.345,71.4932,70.8263,70.993,1469400.0],["2016-08-15",71.0671,72.0676,70.8819,71.7156,2070800.0],["2016-08-16",71.3265,71.3265,70.5021,70.5021,2648400.0],["2016-08-17",70.3446,70.3446,67.8899,68.5661,5272600.0],["2016-08-18",68.316,69.548,67.8436,69.1589,2282300.0],["2016-08-19",68.7143,69.2145,68.4642,69.02,1891300.0],["2016-08-22",69.02,69.4739,68.8533,69.2794,1314700.0],["2016-08-23",69.4924,69.9926,69.2052,69.4461,1170800.0],["2016-08-24",69.3812,69.4646,68.4549,68.5661,2815600.0],["2016-08-25",68.6958,69.9,68.4086,69.4924,2653700.0],["2016-08-26",69.4368,69.8815,68.2604,68.7884,2794400.0],["2016-08-29",68.7328,69.6128,68.6865,69.4368,1486900.0],["2016-08-30",69.4368,70.5577,69.4368,70.5113,1845500.0],["2016-08-31",70.2613,70.5391,69.4739,69.9834,1932600.0],["2016-09-01",70.0204,70.3076,69.2516,69.6221,1953000.0],["2016-09-02",69.9926,71.0301,69.7981,70.8726,2105300.0],["2016-09-06",70.6318,70.6596,69.4183,70.5391,4533900.0],["2016-09-07",70.7985,73.4385,70.2149,72.3733,3536700.0],["2016-09-08",72.2528,72.3547,71.6878,72.2343,1422100.0],["2016-09-09",71.7526,72.0583,70.3446,70.3446,1834800.0],["2016-09-12",69.8074,71.7897,69.4183,71.3729,2779700.0],["2016-09-13",70.5299,70.9467,69.9555,70.5484,1740700.0],["2016-09-14",70.4187,70.4187,68.5939,69.5943,4022500.0],["2016-09-15",69.4553,70.289,69.196,69.8351,1951700.0],["2016-09-16",69.7055,70.4002,69.3535,69.7425,3955000.0],["2016-09-19",69.8629,71.0486,69.8537,70.2613,1441700.0],["2016-09-20",70.4002,70.5206,69.1775,69.4276,2362700.0],["2016-09-21",69.4276,70.3076,69.2238,69.8815,2808600.0],["2016-09-22",70.4372,71.0579,70.252,70.7522,2366600.0],["2016-09-23",71.2987,71.6507,70.428,70.5113,1959200.0],["2016-09-26",70.1871,70.3817,68.9922,69.3905,2991700.0],["2016-09-27",69.3627,69.8166,69.1404,69.5943,1833000.0],["2016-09-28",69.7518,70.0575,68.8903,69.8722,2171100.0],["2016-09-29",69.8351,70.4373,69.1682,69.7147,2452200.0],["2016-09-30",69.9556,70.2983,69.233,70.0575,2572600.0],["2016-10-03",69.6313,69.6591,68.5846,69.057,1961000.0],["2016-10-04",69.1311,69.6221,68.6031,69.0107,1905200.0],["2016-10-05",69.1682,69.5758,69.057,69.233,1306400.0],["2016-10-06",69.1589,69.3535,68.6495,69.1034,1790800.0],["2016-10-07",69.1775,69.8259,68.4179,68.7606,2189500.0],["2016-10-10",69.057,70.6318,69.057,70.3539,3811700.0],["2016-10-11",70.6318,70.6318,69.5295,70.1779,2767900.0],["2016-10-12",70.2798,71.2617,69.8629,71.2246,3645900.0],["2016-10-13",71.2895,74.4853,71.2154,74.3741,6765600.0],["2016-10-14",74.5594,75.2911,74.0499,74.4019,2868600.0],["2016-10-17",74.3556,74.7909,74.0591,74.4667,2183800.0],["2016-10-18",75.1337,76.3008,74.8095,75.9766,2660100.0],["2016-10-19",75.7636,76.1526,74.9855,75.8006,3146700.0],["2016-10-20",75.8748,76.236,75.3375,75.9674,2347300.0],["2016-10-21",75.6617,75.9581,75.1522,75.7173,1325000.0],["2016-10-24",75.9581,76.2453,75.6617,75.6987,1796300.0],["2016-10-25",75.671,76.1063,74.6705,74.9947,2106300.0],["2016-10-26",74.4575,74.4575,72.892,73.1143,3690600.0],["2016-10-27",73.2532,75.0874,73.1236,73.4663,4621700.0],["2016-10-28",73.4848,73.5589,70.641,71.6137,4814100.0],["2016-10-31",71.7156,71.7711,70.6318,70.8911,3310200.0],["2016-11-01",71.1413,71.3451,69.4461,69.8444,3083400.0],["2016-11-02",69.8815,70.2705,69.4554,69.5665,3145000.0],["2016-11-03",69.9,70.6688,67.9084,68.0011,3197900.0],["2016-11-04",68.492,70.0019,68.1585,69.7796,3801200.0],["2016-11-07",71.521,73.9295,71.521,73.7535,5036000.0],["2016-11-08",73.2625,75.2819,72.7716,74.9206,3542900.0],["2016-11-09",63.6288,67.0099,62.0633,66.8431,23023700.0],["2016-11-10",67.1581,68.492,65.2036,66.7505,9313100.0],["2016-11-11",66.028,66.2595,63.0082,64.4532,8891600.0],["2016-11-14",64.4532,67.3341,64.4532,66.6394,5982300.0],["2016-11-15",67.7231,68.5476,66.7134,68.5476,4393200.0],["2016-11-16",68.6587,68.7792,67.5657,68.1215,2723200.0],["2016-11-17",68.0288,69.5943,67.9084,69.1589,3483400.0],["2016-11-18",69.1775,69.4461,66.9913,67.0562,4314300.0],["2016-11-21",67.2137,68.1863,66.8246,67.5657,3173300.0],["2016-11-22",67.6212,67.9455,64.7867,64.9257,4934700.0],["2016-11-23",64.4717,66.2132,64.0827,65.7686,2985900.0],["2016-11-25",65.9909,66.1484,65.3888,66.1299,787600.0],["2016-11-28",65.9817,66.1113,65.0739,65.2499,2144500.0],["2016-11-29",64.7497,66.3429,64.4625,66.2503,2099500.0],["2016-11-30",66.4355,66.5097,65.148,65.6667,2367400.0],["2016-12-01",65.7038,67.1118,65.537,65.9539,2063400.0],["2016-12-02",66.1762,66.8617,65.0831,65.1294,1805900.0],["2016-12-05",65.3796,65.6852,64.8423,65.3796,2511900.0],["2016-12-06",65.3703,66.1484,65.2035,65.9539,2853200.0],["2016-12-07",65.8149,67.6212,65.5092,66.6579,3115800.0],["2016-12-08",66.7968,67.5193,65.4444,67.1951,3093100.0],["2016-12-09",67.297,68.5754,67.0655,67.8528,2403900.0],["2016-12-12",68.1585,70.0111,67.7602,68.5198,3575200.0],["2016-12-13",68.4642,69.196,68.1585,68.5013,2139800.0],["2016-12-14",68.3716,68.4549,67.2693,67.6861,2563400.0],["2016-12-15",67.6027,69.4368,67.5286,68.9737,2505500.0],["2016-12-16",69.3812,69.4275,68.001,68.6958,6243300.0],["2016-12-19",68.3252,68.705,67.7602,68.0844,1955500.0],["2016-12-20",68.2697,68.353,67.8806,67.9454,1793600.0],["2016-12-21",67.9455,68.4827,67.7695,68.1029,1078000.0],["2016-12-22",68.177,69.0385,68.0844,68.5105,1557000.0],["2016-12-23",68.4549,69.1126,68.2697,68.9737,1048500.0],["2016-12-27",69.0107,69.6036,68.668,68.8903,1058900.0],["2016-12-28",68.9273,69.1126,67.8158,68.14,1292900.0],["2016-12-29",67.8528,68.7421,67.8528,68.4457,1036300.0],["2016-12-30",68.4086,68.7884,67.4915,68.5661,1711100.0],["2017-01-03",68.881,69.2886,68.1029,68.9737,2065400.0],["2017-01-04",69.5943,71.6229,69.0755,71.4469,3232300.0],["2017-01-05",71.0671,71.7248,71.0116,71.1505,2808800.0],["2017-01-06",71.0116,71.6137,70.9282,70.9745,1872300.0],["2017-01-09",70.4372,75.0873,70.4372,73.105,4616400.0],["2017-01-10",73.0309,73.3922,72.0768,72.5029,2319500.0],["2017-01-11",72.8457,73.7627,72.4937,73.4663,1837500.0],["2017-01-12",73.3088,73.5497,72.753,73.2903,1482900.0],["2017-01-13",73.4015,73.9295,73.2718,73.5497,1436600.0],["2017-01-17",75.0133,76.1434,73.0032,74.967,3645000.0],["2017-01-18",75.2633,75.3375,73.772,73.8553,2845200.0],["2017-01-19",73.6053,73.9295,72.7808,72.8272,2560100.0],["2017-01-20",72.7623,73.9665,72.7438,73.8368,1882500.0],["2017-01-23",73.2347,74.4111,72.3177,73.9572,4095700.0],["2017-01-24",73.7349,74.4297,73.1977,74.4112,2010600.0],["2017-01-25",74.4945,75.1614,74.1981,74.6334,2994300.0],["2017-01-26",74.5779,75.3467,74.2351,74.3648,1855000.0],["2017-01-27",74.6428,74.6613,73.5219,73.6609,1481900.0],["2017-01-30",73.6331,73.6331,72.6234,73.4478,1911900.0],["2017-01-31",73.8276,74.5594,72.716,74.3648,3077300.0],["2017-02-01",74.8836,76.5232,74.7817,75.9211,3091200.0],["2017-02-02",75.6987,76.7547,75.4301,76.2267,2316200.0],["2017-02-03",76.6992,77.9219,76.4861,77.6255,2847300.0],["2017-02-06",77.6347,78.0516,76.5046,76.5787,2819700.0],["2017-02-07",76.6528,77.1067,76.1526,76.5046,1455400.0],["2017-02-08",76.2453,77.2364,76.0044,76.8844,1918200.0],["2017-02-09",76.551,77.783,76.551,77.4773,1286800.0],["2017-02-10",77.4866,77.8849,76.9771,77.468,1347000.0],["2017-02-13",77.5143,78.0145,77.4217,77.5792,1323300.0],["2017-02-14",77.431,78.0979,77.3476,77.5421,1934400.0],["2017-02-15",77.5792,78.3851,77.2272,78.0794,2867700.0],["2017-02-16",78.1998,78.6259,77.5236,77.9404,1519500.0],["2017-02-17",77.644,78.4129,77.0327,78.3944,1813600.0],["2017-02-21",78.7,80.0246,78.4869,79.4225,2170600.0],["2017-02-22",79.0613,79.7745,78.6259,79.58,1701700.0],["2017-02-23",79.6634,80.2284,79.0705,80.0802,2207800.0],["2017-02-24",79.6448,80.9973,79.367,80.6545,1857000.0],["2017-02-27",80.5434,81.4882,80.5434,81.3122,2606000.0],["2017-02-28",80.4785,81.164,80.3859,80.812,2171400.0],["2017-03-01",81.4697,81.9792,80.988,81.5531,1646500.0],["2017-03-02",81.2566,81.6642,80.8583,80.9046,1290700.0],["2017-03-03",80.9324,82.0903,80.8028,82.007,1339700.0],["2017-03-06",81.7754,81.8958,81.2196,81.3122,1350900.0],["2017-03-07",80.9602,81.2103,80.0617,80.247,1990700.0],["2017-03-08",80.1265,81.3771,79.895,80.108,2763700.0],["2017-03-09",80.1636,81.1733,79.895,80.4878,1907600.0],["2017-03-10",80.9232,81.0065,79.2558,79.4318,2620300.0],["2017-03-13",79.6448,79.6448,77.9589,78.7278,2505900.0],["2017-03-14",78.0701,78.1813,76.9307,77.5143,2663800.0],["2017-03-15",77.8107,79.4689,77.6255,79.2465,2395600.0],["2017-03-16",79.1354,79.4133,77.7181,78.0423,4014200.0],["2017-03-17",78.2276,78.4869,77.6625,78.3573,2528900.0],["2017-03-20",78.3295,78.524,77.3846,77.7366,1875100.0],["2017-03-21",77.7459,78.2646,75.5042,76.5324,2659600.0],["2017-03-22",76.4213,76.6343,75.3653,76.4583,2531100.0],["2017-03-23",76.4398,78.0052,76.3194,77.0419,3160000.0],["2017-03-24",77.4773,80.108,77.2642,79.7004,5855200.0],["2017-03-27",81.4882,84.3228,81.2937,83.8225,8584400.0],["2017-03-28",83.3594,83.5261,81.5623,83.0259,4933200.0],["2017-03-29",82.7943,83.7577,82.1274,82.6183,3553300.0],["2017-03-30",82.3868,82.8777,82.183,82.6739,1923400.0],["2017-03-31",82.5257,82.711,82.0162,82.4331,1709000.0],["2017-04-03",82.4145,82.8314,82.0162,82.748,1838100.0],["2017-04-04",82.3682,82.3868,79.9135,81.2103,3326400.0],["2017-04-05",81.7198,83.1834,81.516,81.9514,2094800.0],["2017-04-06",81.9514,82.1922,81.2752,82.183,2732800.0],["2017-04-07",82.0996,82.0996,81.127,81.4234,1185700.0],["2017-04-10",81.4419,81.9977,81.1269,81.7476,1375400.0],["2017-04-11",81.5624,81.6272,80.951,81.516,1102500.0],["2017-04-12",81.0714,81.7846,80.6082,81.7013,1474600.0],["2017-04-13",82.0255,82.0255,81.0992,81.2567,1045500.0],["2017-04-17",78.737,79.5707,77.9497,79.3391,4345200.0],["2017-04-18",79.2836,79.5244,78.561,78.9316,2295400.0],["2017-04-19",79.015,79.4781,78.1998,78.3758,2254400.0],["2017-04-20",78.0516,78.5703,76.6251,77.9219,4299000.0],["2017-04-21",77.8663,78.0145,77.1716,77.3939,1764400.0],["2017-04-24",78.3573,78.8945,78.0238,78.0516,2108000.0],["2017-04-25",78.172,78.7648,78.0145,78.3758,1451400.0],["2017-04-26",78.6537,78.8112,76.8196,77.3846,2634400.0],["2017-04-27",77.3754,77.8385,76.7733,77.292,1560800.0],["2017-04-28",77.4402,78.1349,77.4402,78.0053,1464800.0],["2017-05-01",78.0053,78.4591,77.6625,77.681,1780600.0],["2017-05-02",78.0516,79.5985,77.8663,78.4962,3018300.0],["2017-05-03",78.2739,78.7741,76.3657,76.7455,3307000.0],["2017-05-04",76.4954,77.6903,75.4208,77.3291,2997000.0],["2017-05-05",77.4402,78.0053,77.0048,77.3476,1350300.0],["2017-05-08",77.5699,77.8015,77.3198,77.681,2060000.0],["2017-05-09",77.82,78.0701,77.5977,77.9312,1606400.0],["2017-05-10",78.0331,79.5707,77.7552,79.2558,1935400.0],["2017-05-11",78.7648,79.0983,78.2183,79.0057,1195000.0],["2017-05-12",78.9316,78.9408,77.8478,78.3758,1225300.0],["2017-05-15",78.2924,78.4777,77.5977,77.644,1564800.0],["2017-05-16",78.0238,78.0238,77.0697,77.3383,1414000.0],["2017-05-17",76.9122,77.0234,75.4301,75.5598,3322600.0],["2017-05-18",75.6802,75.9674,75.1244,75.2726,1664800.0],["2017-05-19",75.5413,76.9307,75.4394,76.0971,1965600.0],["2017-05-22",75.8285,76.6158,75.8007,76.2546,993900.0],["2017-05-23",76.2638,76.5509,75.8377,75.8933,1353000.0],["2017-05-24",75.8284,76.6621,75.3004,76.3564,1214900.0],["2017-05-25",76.4305,77.3383,76.0322,76.9863,697400.0],["2017-05-26",76.7918,77.1438,75.921,76.6065,1139800.0],["2017-05-30",76.2545,77.116,75.9396,75.9488,1235300.0],["2017-05-31",75.9025,76.4954,75.708,75.8747,2773100.0],["2017-06-01",75.9859,77.8385,75.9859,77.5792,1794900.0],["2017-06-02",77.4773,77.9219,76.8752,77.1901,1216600.0],["2017-06-05",76.9122,77.1438,76.0044,76.3286,1378600.0],["2017-06-06",76.3286,76.5602,75.6339,76.4027,1406100.0],["2017-06-07",77.3013,77.6903,76.0044,76.588,1509300.0],["2017-06-08",76.7084,77.3013,76.1063,76.6992,2050000.0],["2017-06-09",76.6992,77.4588,76.2453,77.4124,1959700.0],["2017-06-12",77.292,78.7463,77.292,78.6074,2234700.0],["2017-06-13",78.7185,78.9779,78.4406,78.5981,1288200.0],["2017-06-14",78.8668,79.3762,78.4777,79.0613,1711500.0],["2017-06-15",78.6074,78.9408,77.7552,77.8293,1547400.0],["2017-06-16",77.9312,77.996,76.94,77.2642,1915400.0],["2017-06-19",77.4587,78.4499,77.0697,78.3758,1079100.0],["2017-06-20",77.959,78.2739,76.8659,77.5699,1681300.0],["2017-06-21",77.644,78.5981,77.3661,77.8571,1725500.0],["2017-06-22",77.7922,81.4049,77.7088,79.7931,3249500.0],["2017-06-23",80.0061,80.2006,79.2095,79.8857,4885900.0],["2017-06-26",79.8764,80.9324,79.8023,80.2377,1420300.0],["2017-06-27",80.0617,80.6268,79.5522,79.6726,1669500.0],["2017-06-28",80.46,81.0714,80.0895,80.5712,1516200.0],["2017-06-29",80.8213,81.3215,79.7375,80.4137,1618300.0],["2017-06-30",80.8027,81.3215,80.6823,80.7749,1727900.0],["2017-07-03",81.0343,81.3586,80.5712,80.7657,695700.0],["2017-07-05",80.8676,81.5067,80.673,80.812,1534900.0],["2017-07-06",80.4137,80.5712,78.3573,78.5796,2319900.0],["2017-07-07",78.6907,80.1173,78.4592,79.7931,1613200.0],["2017-07-10",79.617,80.108,78.9779,79.5522,1253100.0],["2017-07-11",79.6171,80.7009,79.3948,80.0339,1750700.0],["2017-07-12",80.5063,80.8583,79.9135,80.0802,1016300.0],["2017-07-13",80.0246,80.3952,79.6819,80.1914,1198900.0],["2017-07-14",80.0524,80.4785,79.6263,80.2562,1057300.0],["2017-07-17",80.071,80.6453,79.8208,80.1265,955400.0],["2017-07-18",80.5156,80.7472,78.9223,79.543,2088700.0],["2017-07-19",79.6263,80.2747,78.7834,78.9501,2308900.0],["2017-07-20",78.9409,80.3674,78.7556,79.4411,2254700.0],["2017-07-21",79.793,80.1265,78.9408,79.4133,2150300.0],["2017-07-24",79.4225,80.2377,79.2002,79.7468,2533300.0],["2017-07-25",76.5139,78.4407,75.7636,76.1249,4952300.0],["2017-07-26",75.0318,76.3935,74.2814,75.6153,4316000.0],["2017-07-27",75.0503,75.2448,73.7535,74.0684,2816600.0],["2017-07-28",74.2074,75.6061,74.1796,74.5131,2461800.0],["2017-07-31",74.4111,74.6427,73.6701,74.4204,2016200.0],["2017-08-01",74.5316,74.9391,73.3459,73.4385,3178900.0],["2017-08-02",73.5497,73.7998,72.9198,73.1606,2714900.0],["2017-08-03",72.6789,73.5034,72.54,73.1421,1552100.0],["2017-08-04",73.4478,73.5867,72.8735,73.0587,1156600.0],["2017-08-07",72.9661,73.2996,72.6326,72.7067,1684700.0],["2017-08-08",72.2528,72.9846,71.5303,72.3733,3036400.0],["2017-08-09",72.4659,72.4937,71.9008,72.1787,1766800.0],["2017-08-10",72.0583,72.3455,71.836,72.0768,2519800.0],["2017-08-11",71.9101,73.8183,71.9101,73.5219,2491800.0],["2017-08-14",73.7535,73.8832,73.1329,73.6609,2036000.0],["2017-08-15",73.9294,74.2537,73.0494,73.4107,1599200.0],["2017-08-16",73.4571,73.7627,73.0124,73.1699,1275600.0],["2017-08-17",73.0031,73.5867,71.9564,72.0583,1473800.0],["2017-08-18",71.9194,72.3455,71.7897,71.8175,1360900.0],["2017-08-21",71.7989,72.6604,71.7248,72.4937,1703100.0],["2017-08-22",72.5863,73.1143,72.4659,72.9846,1331100.0],["2017-08-23",72.8272,73.2533,72.4011,73.0865,1789500.0],["2017-08-24",73.281,73.7998,73.0773,73.42,1412600.0],["2017-08-25",73.5219,74.2166,73.0773,73.6516,1245700.0],["2017-08-28",73.5775,73.9017,73.0865,73.3274,1370100.0],["2017-08-29",72.5492,72.9661,71.2987,71.873,2808700.0],["2017-08-30",71.7619,71.9749,71.1876,71.6878,1429200.0],["2017-08-31",71.8916,73.068,71.8545,72.8642,2127000.0],["2017-09-01",73.0495,73.3737,72.3918,72.8735,1852100.0],["2017-09-05",72.7901,73.1884,72.3084,72.54,2151900.0],["2017-09-06",72.6604,72.6604,70.5299,71.5859,2784800.0],["2017-09-07",71.5674,72.0027,70.4928,70.7429,2789000.0],["2017-09-08",70.567,71.4192,70.1594,71.3729,1921800.0],["2017-09-11",72.0768,72.9846,71.3358,72.577,1876800.0],["2017-09-12",72.5307,73.1328,72.1695,72.9568,1362400.0],["2017-09-13",72.8179,73.1884,72.6789,73.1236,1668600.0],["2017-09-14",73.2533,74.0499,72.6882,73.9851,1840100.0],["2017-09-15",73.985,74.4575,72.929,73.4015,2451700.0],["2017-09-18",73.4385,73.5034,71.3358,71.9564,2810100.0],["2017-09-19",71.8174,72.0212,69.9926,70.6781,4522400.0],["2017-09-20",70.7429,72.1602,70.6132,72.0212,2659900.0],["2017-09-21",72.0583,72.1509,71.6137,71.9286,1366000.0],["2017-09-22",71.7341,73.1236,71.7341,72.4566,3027100.0],["2017-09-25",72.1417,72.6882,70.1871,70.6318,2730400.0],["2017-09-26",71.1042,72.1046,71.0949,71.9286,1972000.0],["2017-09-27",72.1139,72.577,71.3635,72.4103,1949800.0],["2017-09-28",72.0954,73.7164,72.0305,73.2718,1928100.0],["2017-09-29",73.281,73.8368,73.1514,73.7257,1455800.0],["2017-10-02",73.9109,74.476,73.2255,74.0314,1557900.0],["2017-10-03",73.8461,74.2722,73.2996,73.6238,1696700.0],["2017-10-04",73.42,73.7627,71.6322,71.9657,2201200.0],["2017-10-05",71.9008,72.8734,71.4377,71.5673,3200400.0],["2017-10-06",71.6507,71.9842,70.7985,70.993,1998900.0],["2017-10-09",70.7707,70.8911,68.9922,69.761,2455300.0],["2017-10-10",69.8907,70.7151,69.3812,69.8907,2817600.0],["2017-10-11",69.8629,70.2613,69.5109,69.9648,1862800.0],["2017-10-12",69.7796,69.9185,68.2141,68.7514,4312900.0],["2017-10-13",66.2318,69.2145,65.9353,69.0848,4928000.0],["2017-10-16",68.8162,69.9092,68.7791,69.6499,3428500.0],["2017-10-17",70.0482,72.577,69.7518,71.1598,3771300.0],["2017-10-18",71.3636,72.3547,71.2987,71.7433,4521900.0],["2017-10-19",72.5307,74.0591,71.1968,73.9109,6572100.0],["2017-10-20",74.2444,75.1615,74.0592,75.0781,3793200.0],["2017-10-23",75.3375,75.7451,74.7446,74.8002,2277200.0],["2017-10-24",74.5871,74.9854,73.2903,73.7071,2453100.0],["2017-10-25",73.4663,73.4756,72.2065,73.3644,2922200.0],["2017-10-26",73.5775,73.7164,71.0486,71.2246,3925400.0],["2017-10-27",71.1875,72.1046,70.3817,71.0208,2899600.0],["2017-10-30",70.641,71.2339,70.3539,70.5669,2865600.0],["2017-10-31",70.5484,71.8916,69.4646,70.076,3483100.0],["2017-11-01",70.1501,71.8175,69.7425,71.169,3895600.0],["2017-11-02",70.7151,71.7619,70.1964,70.7985,2395800.0],["2017-11-03",71.2431,71.7804,70.1408,70.7985,2124500.0],["2017-11-06",70.817,71.7619,70.7985,71.2061,2455000.0],["2017-11-07",71.3172,72.4381,71.2524,72.1787,1707700.0],["2017-11-08",71.9842,73.7535,71.7897,73.0495,2653100.0],["2017-11-09",72.7067,73.6238,72.6789,73.5589,2668800.0],["2017-11-10",73.3181,73.4848,72.54,72.8827,1804600.0],["2017-11-13",72.7438,72.7438,71.5303,71.9842,1878000.0],["2017-11-14",71.7897,71.9564,70.1408,70.4465,3323200.0],["2017-11-15",70.1501,70.2149,69.3257,69.409,2410200.0],["2017-11-16",69.5851,70.604,69.5851,70.3724,2608500.0],["2017-11-17",70.0297,70.3354,69.4461,69.6962,1735500.0],["2017-11-20",69.6962,69.8629,68.7884,69.1126,2122700.0],["2017-11-21",69.2701,70.3446,68.8069,70.2983,1860300.0],["2017-11-22",70.252,72.4289,69.8907,71.3914,1582000.0],["2017-11-24",71.5859,71.66,70.7151,71.5025,482300.0],["2017-11-27",71.5025,71.9657,70.8448,71.6507,1347700.0],["2017-11-28",71.6507,72.4566,71.2617,72.3177,1272600.0],["2017-11-29",72.2806,75.5783,72.0305,74.2352,3616000.0],["2017-11-30",76.6436,79.7004,76.6436,78.7371,8262200.0],["2017-12-01",78.4406,78.6259,76.6343,77.8571,3486400.0],["2017-12-04",78.5055,79.5522,77.996,78.0609,2258500.0],["2017-12-05",78.0979,78.0979,76.3101,77.0882,2626700.0],["2017-12-06",77.1808,77.3198,76.0322,76.977,1760300.0],["2017-12-07",76.9215,79.4133,76.1526,78.7927,3036900.0],["2017-12-08",79.0983,79.2465,77.9312,78.5889,2683300.0],["2017-12-11",78.5611,79.4318,78.3851,78.7093,2242800.0],["2017-12-12",80.0061,80.7379,79.7653,80.0802,3107700.0],["2017-12-13",80.1543,81.7939,79.1447,81.1362,3067300.0],["2017-12-14",80.9139,81.3122,79.7467,79.8023,1729400.0],["2017-12-15",80.247,82.1552,80.1173,81.9421,3810900.0],["2017-12-18",82.4331,83.452,82.1459,83.0815,2573000.0],["2017-12-19",83.2019,83.6373,82.1644,82.2849,2512000.0],["2017-12-20",80.9324,81.4605,78.4777,80.0802,3414900.0],["2017-12-21",80.1451,81.8958,80.0524,81.3678,1957400.0],["2017-12-22",81.4975,82.535,81.3771,82.5257,1908900.0],["2017-12-26",82.6647,83.3131,82.4053,82.572,921900.0],["2017-12-27",82.3868,82.535,80.8028,81.4141,1698200.0],["2017-12-28",81.6642,81.9792,81.1733,81.8032,1228000.0],["2017-12-29",81.9606,82.4979,81.3122,81.3678,1242800.0],["2018-01-02",81.516,83.1926,81.3215,82.9148,1826900.0],["2018-01-03",82.1737,82.7202,80.2284,80.6268,2402200.0],["2018-01-04",79.9783,80.3489,79.1076,79.6263,2750300.0],["2018-01-05",79.8301,80.6175,78.9594,80.5249,3079100.0],["2018-01-08",80.2562,80.5341,79.4781,80.3581,1367400.0],["2018-01-09",80.1266,80.6082,79.6078,79.6634,1842900.0],["2018-01-10",79.4225,80.071,78.663,78.7,1740800.0],["2018-01-11",79.0335,80.9324,79.0242,80.5619,1911100.0],["2018-01-12",80.9232,82.4701,80.3303,82.2571,1871300.0],["2018-01-16",82.4701,83.3964,81.9884,82.2478,2394100.0],["2018-01-17",82.4794,83.0815,82.0625,82.8129,1325600.0],["2018-01-18",82.9703,83.8133,82.5627,83.4705,2124000.0],["2018-01-19",83.6651,86.444,83.4242,86.1569,4204200.0],["2018-01-22",86.0364,86.5089,85.2954,86.0179,1844000.0],["2018-01-23",85.5084,85.879,84.3969,84.9712,1532400.0],["2018-01-24",85.2769,85.6103,84.3505,84.7489,1165600.0],["2018-01-25",85.2398,86.3792,85.0823,85.9901,2065800.0],["2018-01-26",86.2032,89.9641,85.8883,89.9177,3621800.0],["2018-01-29",89.6306,91.1683,89.26,90.4272,3608600.0],["2018-01-30",94.0676,98.9678,93.5581,93.975,6562400.0],["2018-01-31",94.4845,95.5775,92.8541,93.7064,3733500.0],["2018-02-01",93.3266,95.9388,92.9005,94.7068,3193600.0],["2018-02-02",94.0584,94.716,92.252,92.3447,2417600.0],["2018-02-05",91.6407,92.4002,88.5745,88.8246,2670600.0],["2018-02-06",87.6575,91.8259,87.1758,91.4369,3353800.0],["2018-02-07",91.0201,92.9097,90.7792,91.1497,1894800.0],["2018-02-08",91.3442,91.9371,88.8432,88.8988,2129300.0],["2018-02-09",89.8622,91.5203,87.7687,90.631,2532000.0],["2018-02-12",91.2701,91.7055,89.3156,91.0386,1512200.0],["2018-02-13",90.2975,91.8908,90.1308,91.6314,1139500.0],["2018-02-14",91.02,93.5489,90.6773,92.5485,2224800.0],["2018-02-15",93.1321,93.8916,92.1038,93.5118,1999600.0],["2018-02-16",93.2988,94.6883,92.9005,93.5582,1893500.0],["2018-02-20",93.2617,93.938,93.1321,93.5582,1413300.0],["2018-02-21",93.2617,94.3455,92.9005,92.956,1340000.0],["2018-02-22",93.5026,94.4289,92.7801,93.132,1485500.0],["2018-02-23",93.8082,93.9472,92.4651,93.4099,1650700.0],["2018-02-26",93.2802,93.4192,91.7518,92.6504,1815400.0],["2018-02-27",92.9653,95.3923,92.6874,94.0769,3133000.0],["2018-02-28",94.0955,94.6904,92.2364,92.255,2896100.0],["2018-03-01",92.4874,93.798,91.1303,92.4223,2312900.0],["2018-03-02",92.0226,94.4766,91.8553,94.2349,2054700.0],["2018-03-05",93.7887,94.2535,92.6919,93.9839,1755800.0],["2018-03-06",94.1327,94.5695,93.3519,93.8724,1529400.0],["2018-03-07",93.2775,94.4208,92.9801,94.1699,1686400.0],["2018-03-08",94.3557,95.5083,94.0769,95.1365,1261100.0],["2018-03-09",95.4526,96.8283,94.9878,96.5773,1614900.0],["2018-03-12",96.4472,96.8562,95.5548,96.2613,2411100.0],["2018-03-13",96.661,96.661,95.0436,95.3503,1798600.0],["2018-03-14",95.592,96.2055,94.4394,94.7461,1737600.0],["2018-03-15",95.0343,96.5494,94.8205,95.8802,1349600.0],["2018-03-16",95.8895,96.6052,95.2574,95.5269,2068900.0],["2018-03-19",95.3503,95.5734,94.4766,95.4247,1115800.0],["2018-03-20",95.5084,95.527,92.7198,93.5099,1576400.0],["2018-03-21",93.0173,94.6253,93.0173,93.7888,1959800.0],["2018-03-22",93.4076,94.551,92.6268,92.757,1740700.0],["2018-03-23",93.231,94.4487,91.6415,91.8181,1901700.0],["2018-03-26",92.6733,92.9429,90.0335,91.0745,1927600.0],["2018-03-27",91.3255,91.9483,90.0985,90.5633,2374000.0],["2018-03-28",90.8608,91.7066,90.2845,90.303,1929300.0],["2018-03-29",90.8143,90.9258,89.0482,90.1636,3301600.0],["2018-04-02",90.4704,91.0467,87.9978,88.602,1979500.0],["2018-04-03",88.9831,90.3216,88.6206,90.2287,2390700.0],["2018-04-04",89.1411,90.4982,89.1132,90.0335,2638700.0],["2018-04-05",90.1636,91.4649,89.8847,91.3162,3632600.0],["2018-04-06",90.87,91.2511,88.9738,89.4572,1965700.0],["2018-04-09",89.9219,90.6841,89.485,89.5222,1249900.0],["2018-04-10",90.396,90.4704,89.4851,90.0985,2080400.0],["2018-04-11",89.6059,90.303,89.3456,89.4107,1472200.0],["2018-04-12",89.8662,90.3216,89.4943,89.8197,1256700.0],["2018-04-13",89.7267,89.9033,88.9738,89.4943,1953300.0],["2018-04-16",90.1543,90.8793,89.5687,90.5726,1738000.0],["2018-04-17",90.9072,91.1396,89.4479,90.8235,2419700.0],["2018-04-18",91.0002,92.4688,90.9165,91.7717,1935200.0],["2018-04-19",91.5858,91.8832,91.0838,91.4742,1133200.0],["2018-04-20",91.53,91.7438,90.4146,90.5819,1581000.0],["2018-04-23",90.5819,90.8422,89.5966,90.0706,2796400.0],["2018-04-24",90.6935,90.7399,89.2341,89.987,2534000.0],["2018-04-25",89.8197,91.4928,88.9738,91.4835,1847500.0],["2018-04-26",89.8104,90.0707,87.9978,88.6206,3335000.0],["2018-04-27",88.7135,89.5594,88.6299,89.4665,1663900.0],["2018-04-30",89.7639,90.1171,88.9924,88.9924,3189000.0],["2018-05-01",89.8197,89.9312,86.4734,89.42,3119000.0],["2018-05-02",88.76,92.3294,88.5555,90.8515,2737900.0],["2018-05-03",90.303,90.4611,87.5888,89.0854,2281200.0],["2018-05-04",89.4571,90.8328,88.8251,90.6748,1506500.0],["2018-05-07",90.7771,91.279,90.396,90.7399,1268400.0],["2018-05-08",91.0187,91.0652,90.0892,90.5354,2081500.0],["2018-05-09",90.5075,93.2403,90.2194,93.0637,2273300.0],["2018-05-10",93.4355,94.6904,93.1845,94.3186,1724700.0],["2018-05-11",94.2163,95.025,93.8817,94.6067,1948700.0],["2018-05-14",94.8112,95.2946,94.4115,94.6067,1769200.0],["2018-05-15",94.0769,94.5509,93.5471,93.9375,1096900.0],["2018-05-16",94.1233,96.066,93.7887,95.6664,2154000.0],["2018-05-17",95.4526,96.7353,94.6997,95.8337,1878200.0],["2018-05-18",95.9545,96.2985,95.4061,95.5827,1214100.0],["2018-05-21",96.2985,97.1536,96.2613,96.5401,1353400.0],["2018-05-22",96.6517,97.4604,96.1126,96.1219,1681100.0],["2018-05-23",95.7407,96.5308,95.1087,96.2148,3101800.0],["2018-05-24",95.9824,96.5401,95.3039,96.2985,1181500.0],["2018-05-25",96.1312,96.7539,96.1312,96.3821,1165300.0],["2018-05-29",95.7593,96.2427,95.0157,96.001,1064900.0],["2018-05-30",96.8097,98.0181,96.3821,97.5068,1623300.0],["2018-05-31",97.4509,97.74,95.94,96.1918,1889400.0],["2018-06-01",96.798,97.4602,96.3783,97.2923,1274800.0],["2018-06-04",97.2923,97.9172,97.2364,97.283,1919900.0],["2018-06-05",97.2643,98.0198,97.0312,97.227,1396200.0],["2018-06-06",97.3017,98.0385,97.0778,97.6001,1703500.0],["2018-06-07",97.9731,98.3835,97.74,98.225,1809100.0],["2018-06-08",97.8706,98.3089,96.6768,98.2902,1939000.0],["2018-06-11",98.3928,99.8944,98.3928,99.2695,1875300.0],["2018-06-12",99.5679,99.7451,98.8871,99.1482,1499100.0],["2018-06-13",99.6705,100.1368,98.4488,98.5607,1431500.0],["2018-06-14",98.5887,99.4374,98.1503,98.8685,1505500.0],["2018-06-15",98.8312,99.54,98.7659,99.3348,2046800.0],["2018-06-18",99.2229,99.8757,98.7193,98.8125,954100.0],["2018-06-19",98.2996,99.1109,98.0384,98.4115,1062100.0],["2018-06-20",98.5514,100.6032,98.3555,100.5286,1600800.0],["2018-06-21",100.7897,101.5171,100.1462,100.3234,1776600.0],["2018-06-22",100.9296,101.0042,99.4374,99.5493,2811800.0],["2018-06-25",99.2882,99.4747,97.6281,98.1317,2068700.0],["2018-06-26",98.2063,98.6073,98.0104,98.2436,1828800.0],["2018-06-27",98.3835,98.3835,97.1618,97.1618,1248000.0],["2018-06-28",96.5089,96.6582,95.5483,96.1452,1631500.0],["2018-06-29",95.9586,96.3877,94.8581,95.6882,1258700.0],["2018-07-02",95.3991,96.2851,94.4758,96.2385,1403100.0],["2018-07-03",96.2851,97.2737,96.1359,96.8726,741700.0],["2018-07-05",97.0125,97.3483,95.8468,96.5089,2002200.0],["2018-07-06",96.6954,98.3742,96.5462,98.1317,1233600.0],["2018-07-09",98.1223,99.0177,97.7773,98.598,960500.0],["2018-07-10",98.5887,99.1669,98.0105,98.6726,1024800.0],["2018-07-11",98.5234,99.0923,98.3089,98.4115,1018000.0],["2018-07-12",98.7192,99.0736,98.1317,98.2716,1370900.0],["2018-07-13",98.2156,99.4933,98.1876,99.3721,1111100.0],["2018-07-16",99.3255,99.7172,99.0363,99.6332,1167000.0],["2018-07-17",99.5493,101.1721,98.999,101.1068,1805300.0],["2018-07-18",100.9389,101.0788,99.2882,99.4094,1428500.0],["2018-07-19",99.0643,100.7337,98.5234,100.4446,3015900.0],["2018-07-20",100.7151,101.0135,99.8291,100.7244,1216200.0],["2018-07-23",102.0674,102.5897,100.9296,101.0602,2038600.0],["2018-07-24",100.7244,101.1534,100.0249,100.8736,2428100.0],["2018-07-25",104.315,111.3564,103.9047,110.172,4998800.0],["2018-07-26",111.3471,116.1222,110.8155,115.9263,3970000.0],["2018-07-27",116.0849,116.0849,113.9398,115.7865,2252300.0],["2018-07-30",116.0196,117.8942,114.9844,115.6932,1912800.0],["2018-07-31",115.432,116.0849,114.1263,115.861,1650500.0],["2018-08-01",116.2807,118.6776,115.833,116.1874,2156100.0],["2018-08-02",116.0382,116.8683,115.5626,116.8403,2112700.0],["2018-08-03",117.316,121.5128,117.232,121.3916,2831900.0],["2018-08-06",120.9719,122.2683,120.0206,120.1325,2199700.0],["2018-08-07",119.3771,120.8973,119.2465,120.7201,1051100.0],["2018-08-08",121.2797,121.8113,119.5916,119.6662,2009300.0],["2018-08-09",119.8434,119.9367,118.5843,119.5636,1340500.0],["2018-08-10",119.2931,119.6848,118.603,119.5356,1286800.0],["2018-08-13",119.5916,121.2797,119.5263,119.9833,973500.0],["2018-08-14",120.5056,121.5315,120.2631,121.2517,1033200.0],["2018-08-15",120.9346,122.0257,120.2258,120.8973,1724400.0],["2018-08-16",121.662,121.774,120.2071,120.3284,1510900.0],["2018-08-17",120.9253,122.9957,120.9253,122.7066,1608300.0],["2018-08-20",122.7252,123.4807,122.2309,122.604,1112700.0],["2018-08-21",122.5854,123.3035,121.5128,121.8113,2208900.0],["2018-08-22",121.7087,122.6227,121.5128,122.2776,973300.0],["2018-08-23",122.2962,122.5294,121.4755,122.2496,1245200.0],["2018-08-24",122.3802,122.7719,121.3263,122.5107,692400.0],["2018-08-27",122.5947,122.9864,121.9138,122.4175,876800.0],["2018-08-28",122.66,123.3408,121.3729,121.4662,1392400.0],["2018-08-29",122.1563,123.6392,121.662,123.2289,1296000.0],["2018-08-30",122.8092,123.6019,122.1004,122.9118,958200.0],["2018-08-31",122.3133,125.4833,122.2945,125.4085,1545800.0],["2018-09-04",129.1116,129.2144,125.2028,125.3337,3377800.0],["2018-09-05",125.2869,126.1659,124.118,125.1093,1835800.0],["2018-09-06",125.3244,125.6516,123.0146,123.716,1572200.0],["2018-09-07",123.2484,124.5389,123.0053,123.8749,1403700.0],["2018-09-10",124.2677,124.3238,122.4723,122.9679,1451000.0],["2018-09-11",123.0707,124.09,122.7434,123.2297,1707300.0],["2018-09-12",123.2765,123.6973,121.7335,122.9679,2103200.0],["2018-09-13",123.2297,125.2121,123.2297,125.156,1547400.0],["2018-09-14",125.3898,125.9883,124.8942,124.9597,990400.0],["2018-09-17",125.3337,125.4927,123.7627,124.09,866000.0],["2018-09-18",124.2677,125.7826,124.2677,125.1,1927600.0],["2018-09-19",125.0438,125.0438,123.0801,123.3606,2461200.0],["2018-09-20",124.2022,125.1093,123.7908,124.09,1304400.0],["2018-09-21",124.3051,125.1093,124.2303,124.7165,3714700.0],["2018-09-24",124.6885,126.2034,124.6885,125.5956,1090800.0],["2018-09-25",126.0631,126.5681,124.7352,125.7919,1896200.0],["2018-09-26",126.2595,128.3541,125.7639,127.765,1965300.0],["2018-09-27",127.8118,129.9439,127.709,129.3548,2427000.0],["2018-09-28",129.0555,130.3272,127.8866,130.0935,2013100.0],["2018-10-01",130.8696,131.4213,130.1309,131.1969,1616000.0],["2018-10-02",131.1969,131.8983,128.7656,128.9807,2151700.0],["2018-10-03",129.6446,130.0374,128.9527,129.654,1498800.0],["2018-10-04",129.5884,130.3085,128.99,130.1869,1389000.0],["2018-10-05",130.1963,131.758,129.308,129.9532,1512900.0],["2018-10-08",129.9626,130.3086,128.5225,129.869,1215100.0],["2018-10-09",130.1309,131.9544,129.6072,130.5236,1649800.0],["2018-10-10",130.7013,130.907,126.2314,126.3249,1642300.0],["2018-10-11",127.5593,128.7375,123.6599,123.8375,1940600.0],["2018-10-12",125.2963,126.9047,124.1181,125.1747,1605800.0],["2018-10-15",125.2682,125.5114,124.0713,124.1461,1422600.0],["2018-10-16",125.2589,126.9328,123.7534,126.7083,1908800.0],["2018-10-17",127.5032,128.111,125.474,127.6154,1552000.0],["2018-10-18",128.2793,128.9339,126.5587,127.5219,2227200.0],["2018-10-19",127.5032,128.0549,124.7165,125.0345,2247300.0],["2018-10-22",125.3337,126.222,123.0333,123.772,2356200.0],["2018-10-23",121.8271,122.3788,119.2274,122.1544,2294500.0],["2018-10-24",121.827,123.211,118.0305,118.2923,2084100.0],["2018-10-25",118.7598,120.387,118.3016,118.8159,1595600.0],["2018-10-26",117.0112,120.3121,116.2537,119.564,2469600.0],["2018-10-29",120.8451,123.5102,120.4337,120.6301,4097500.0],["2018-10-30",119.6949,127.2413,113.3081,126.4371,4695800.0],["2018-10-31",126.1192,128.2606,124.3986,124.8662,2536200.0],["2018-11-01",126.3623,127.8304,124.9783,126.886,2013300.0],["2018-11-02",127.6622,129.336,125.1187,125.7171,2084300.0],["2018-11-05",126.2876,128.0549,125.82,126.5774,2047000.0],["2018-11-06",126.2595,127.4564,125.5582,126.4652,1534300.0],["2018-11-07",127.737,132.6838,127.2507,132.4593,2345200.0],["2018-11-08",132.3191,133.7498,130.9538,132.4406,2216300.0],["2018-11-09",132.6931,134.8251,132.45,134.6101,1903200.0],["2018-11-12",134.6568,135.5545,132.4687,132.7024,1426800.0],["2018-11-13",132.8988,134.0771,131.4213,132.3564,1538400.0],["2018-11-14",133.4692,133.7778,129.6539,130.7761,1985000.0],["2018-11-15",130.0841,130.5423,127.1478,128.803,2628200.0],["2018-11-16",129.1957,131.2343,128.8778,131.1875,2388800.0],["2018-11-19",131.1221,132.291,125.8387,126.3904,2693700.0],["2018-11-20",125.5394,127.3629,124.8194,126.3249,1653000.0],["2018-11-21",127.2787,127.606,125.82,126.0631,1906100.0],["2018-11-23",125.128,127.6154,125.128,126.1753,570000.0],["2018-11-26",126.9328,128.4103,126.2315,126.7177,2047400.0],["2018-11-27",126.2314,129.4856,125.9883,129.1116,1962000.0],["2018-11-28",130.0,135.0496,129.9719,135.0122,2458500.0],["2018-11-29",134.208,136.2839,133.5908,135.1244,1819900.0],["2018-11-30",135.1994,135.8837,133.8777,134.9744,2214300.0],["2018-12-03",136.568,137.3273,134.7401,137.1304,1385000.0],["2018-12-04",136.9523,138.1896,132.7153,133.2309,3066900.0],["2018-12-06",132.0872,133.0809,127.944,132.031,2121900.0],["2018-12-07",131.5061,132.2747,127.0347,127.3534,1829800.0],["2018-12-10",127.1191,127.719,121.7947,125.7224,1987400.0],["2018-12-11",126.941,127.8503,124.5788,125.5068,1169100.0],["2018-12-12",126.9597,128.8064,126.3411,126.5098,2356600.0],["2018-12-13",126.9972,129.0032,126.0223,127.7846,2377100.0],["2018-12-14",125.9567,125.9567,117.6796,118.7951,2450300.0],["2018-12-17",112.4865,116.8078,111.8397,115.4111,3510500.0],["2018-12-18",116.5735,119.245,115.6455,117.464,2391100.0],["2018-12-19",117.539,117.9233,112.9833,114.5956,2103200.0],["2018-12-20",114.2207,114.9893,111.296,112.3459,2185400.0],["2018-12-21",112.3459,115.7673,111.521,112.5615,3192800.0],["2018-12-24",112.2146,112.9739,108.4745,108.8588,971100.0],["2018-12-26",109.4212,113.6957,108.9057,113.6957,1275000.0],["2018-12-27",112.0459,114.7175,109.7118,114.7175,1641600.0],["2018-12-28",115.3643,116.3298,113.9957,114.8393,1117300.0],["2018-12-31",115.7486,117.0422,115.3924,116.6579,1206400.0],["2019-01-02",115.2143,115.3549,112.5708,114.1363,1501300.0],["2019-01-03",113.2551,114.8956,111.6616,111.9616,1817300.0],["2019-01-04",113.602,116.2173,113.602,115.6642,1487100.0],["2019-01-07",115.8798,117.6609,115.758,116.6485,2906500.0],["2019-01-08",118.1202,118.7389,116.536,118.2889,1066600.0],["2019-01-09",119.1419,120.8292,118.8982,120.2668,1857100.0],["2019-01-10",119.7512,121.6916,119.1325,121.626,960200.0],["2019-01-11",121.1198,121.5698,120.2293,121.0542,1466100.0],["2019-01-14",120.2949,122.3009,119.9387,121.1667,992800.0],["2019-01-15",121.5041,124.3257,121.1667,123.2571,2168800.0],["2019-01-16",123.4914,124.9444,123.0133,124.0257,1318000.0],["2019-01-17",123.5571,126.4911,123.5008,125.6662,961800.0],["2019-01-18",126.6504,127.569,125.3662,126.1161,2233600.0],["2019-01-22",125.3849,125.9942,123.2664,124.6444,2039800.0],["2019-01-23",124.7756,126.8472,124.1757,125.413,1561200.0],["2019-01-24",125.5256,126.313,124.3538,124.382,1187300.0],["2019-01-25",125.4693,126.0411,124.2976,124.5788,1909800.0],["2019-01-28",123.8382,123.932,121.9353,123.482,1812900.0],["2019-01-29",126.5473,129.4532,123.7445,129.3876,2669700.0],["2019-01-30",129.5751,130.7374,128.3283,130.3531,2259000.0],["2019-01-31",130.1937,131.7404,129.8844,130.6999,1880100.0],["2019-02-01",130.3624,132.1435,129.725,130.9624,1866700.0],["2019-02-04",130.2875,130.6437,129.0032,130.0719,1334100.0],["2019-02-05",130.3625,131.6748,130.3062,130.9718,1037300.0],["2019-02-06",130.3719,131.3092,129.397,131.2624,902600.0],["2019-02-07",130.8031,132.1342,130.2688,131.8155,1241300.0],["2019-02-08",131.1499,131.6373,129.4532,130.7937,996900.0],["2019-02-11",130.6156,130.8405,128.7127,129.9781,1015400.0],["2019-02-12",130.4281,131.7311,129.7813,131.4405,1076400.0],["2019-02-13",131.6561,132.5091,130.9155,132.0685,745700.0],["2019-02-14",131.4685,133.8214,130.8405,133.3152,1035600.0],["2019-02-15",134.262,135.265,133.6902,135.2275,1176600.0],["2019-02-19",134.8057,136.1368,134.0558,134.5995,1418800.0],["2019-02-20",134.1307,134.6557,133.1277,133.4183,1640900.0],["2019-02-21",133.409,133.8589,132.3216,133.1184,1714600.0],["2019-02-22",133.4183,135.9024,133.3527,135.0213,898100.0],["2019-02-25",135.0212,136.4367,134.1214,134.2901,1433200.0],["2019-02-26",134.3557,134.9463,133.3059,133.5965,1332700.0],["2019-02-27",132.7903,134.2058,129.5095,130.1188,1279300.0],["2019-02-28",129.4795,132.4126,129.4795,130.711,1718800.0],["2019-03-01",131.0118,132.1305,129.9777,130.1751,1997100.0],["2019-03-04",130.7768,131.1622,126.9882,127.9471,2334500.0],["2019-03-05",128.2104,128.3608,126.7062,127.2797,2257000.0],["2019-03-06",126.9788,127.4677,120.8212,121.0186,3543000.0],["2019-03-07",121.2348,121.8365,118.8,119.2888,3655600.0],["2019-03-08",117.9915,119.0068,116.6096,117.2676,1700400.0],["2019-03-11",117.2394,118.5743,116.619,118.3487,3133000.0],["2019-03-12",118.706,121.6767,118.706,121.1596,2694800.0],["2019-03-13",121.2818,123.5757,120.6708,122.9834,1584800.0],["2019-03-14",122.9834,124.3653,122.7672,123.8765,1756200.0],["2019-03-15",124.7696,125.4841,124.3748,124.4218,2924400.0],["2019-03-18",124.3089,126.7344,123.7637,126.678,2385900.0],["2019-03-19",127.0352,129.0846,126.4993,128.4359,1767400.0],["2019-03-20",128.3795,128.5112,126.5652,126.9882,1759900.0],["2019-03-21",126.255,128.8496,125.9729,128.7086,770000.0],["2019-03-22",127.8531,128.5582,126.3771,126.3866,1560100.0],["2019-03-25",125.7379,125.7661,123.6885,124.7132,1305500.0],["2019-03-26",125.1926,125.3806,121.7613,121.9775,1717700.0],["2019-03-27",121.5169,122.5886,120.1067,120.9716,1427600.0],["2019-03-28",121.5827,121.6015,120.1443,120.9528,1031500.0],["2019-03-29",121.6203,122.9364,120.7178,122.5698,1410600.0],["2019-04-01",123.7543,124.3277,123.0116,124.0739,1405500.0],["2019-04-02",123.9329,124.0457,121.9023,122.8236,958400.0],["2019-04-03",123.6133,124.2337,123.0774,123.3501,994000.0],["2019-04-04",123.6321,124.638,123.1808,124.4218,1488700.0],["2019-04-05",124.6192,126.3396,124.544,126.0481,1592400.0],["2019-04-08",125.4747,125.6909,123.8295,123.9423,993000.0],["2019-04-09",123.4064,124.8542,123.0492,124.3559,1132000.0],["2019-04-10",124.92,126.631,124.3653,125.9071,1111400.0],["2019-04-11",126.0575,126.6498,121.9117,122.3348,1020800.0],["2019-04-12",122.8048,124.3653,119.8811,120.2101,2693200.0],["2019-04-15",120.3417,120.5674,118.8094,119.4769,1651100.0],["2019-04-16",120.4921,120.4921,106.8043,107.5282,5138500.0],["2019-04-17",107.8855,108.3555,103.7021,105.3002,3955700.0],["2019-04-18",105.1498,108.7692,105.084,108.3367,3832200.0],["2019-04-22",108.2709,110.2639,107.124,108.1111,3140700.0],["2019-04-23",109.3896,114.2217,109.2674,112.9808,3050300.0],["2019-04-24",113.0466,117.9351,112.9808,116.4215,3483800.0],["2019-04-25",115.8669,117.5591,115.2652,117.0984,1425400.0],["2019-04-26",116.5719,118.0949,114.5413,118.0291,1887500.0],["2019-04-29",118.2453,118.5086,116.1489,117.9069,2223000.0],["2019-04-30",122.645,123.7073,116.1771,119.6085,3623900.0],["2019-05-01",119.2042,119.9281,115.6413,116.6566,2823500.0],["2019-05-02",116.8634,118.2171,115.3686,118.0009,2810200.0],["2019-05-03",118.7248,118.8658,116.901,118.0855,1580700.0],["2019-05-06",116.0831,121.1784,115.8011,121.0656,1824900.0],["2019-05-07",119.5332,121.028,117.559,118.9316,1859900.0],["2019-05-08",118.7436,118.9222,117.4557,117.5967,2050000.0],["2019-05-09",116.2899,117.6437,115.19,117.136,1475500.0],["2019-05-10",117.089,117.512,113.8927,116.3369,1152900.0],["2019-05-13",114.2781,115.1242,112.4543,114.8516,1588000.0],["2019-05-14",115.0208,116.3275,114.5507,114.9174,1409100.0],["2019-05-15",114.4191,116.7036,113.385,115.8011,1252300.0],["2019-05-16",115.9515,117.0232,114.9174,115.3498,1430600.0],["2019-05-17",113.8833,117.4274,113.8833,116.1113,1216100.0],["2019-05-20",115.4344,118.5085,115.4344,118.1607,1976700.0],["2019-05-21",119.0726,121.0562,118.6778,120.5298,1683400.0],["2019-05-22",119.7777,120.7742,119.4392,120.5298,1012900.0],["2019-05-23",119.7965,120.0033,118.0197,119.1196,2532000.0],["2019-05-24",118.5743,119.8905,115.3968,116.4215,2335000.0],["2019-05-28",115.9233,118.2077,115.6507,115.6695,2719800.0],["2019-05-29",115.5473,115.6695,113.6389,114.5602,1136000.0],["2019-05-30",115.1054,116.1113,114.0807,115.2276,1044800.0],["2019-05-31",114.5674,115.3974,113.1243,114.0863,1558300.0],["2019-06-03",114.1241,116.6612,113.1809,116.0387,1588300.0],["2019-06-04",116.9913,119.0569,116.8593,118.3967,2470400.0],["2019-06-05",119.6228,119.6228,116.897,117.661,1981100.0],["2019-06-06",118.01,119.6134,117.3969,118.8494,987800.0],["2019-06-07",119.5096,121.7638,119.453,121.113,1035000.0],["2019-06-10",121.6695,123.7728,121.4714,122.8673,1180200.0],["2019-06-11",122.9333,122.9522,119.6794,120.764,2082800.0],["2019-06-12",120.3773,120.3773,117.6704,119.5285,1173000.0],["2019-06-13",119.6322,120.4151,118.7834,120.1415,1001000.0],["2019-06-14",120.349,120.9621,118.8871,119.4342,748800.0],["2019-06-17",119.3021,120.9904,118.7079,120.8867,911800.0],["2019-06-18",121.1885,122.9051,120.4057,121.7261,1125800.0],["2019-06-19",122.2449,123.537,120.2548,122.707,1073800.0],["2019-06-20",123.7728,124.7914,119.038,120.8018,2082900.0],["2019-06-21",120.4528,121.6129,118.623,120.9432,1819400.0],["2019-06-24",122.6127,124.084,121.9242,123.6407,1551500.0],["2019-06-25",124.0557,128.5924,123.2163,127.4983,3246300.0],["2019-06-26",127.3285,127.3946,124.7065,126.0647,2027100.0],["2019-06-27",126.4608,128.1397,126.1496,126.4797,1330300.0],["2019-06-28",126.4797,127.9039,124.8103,127.4889,1885800.0],["2019-07-01",128.6113,128.649,126.1873,126.8947,1286600.0],["2019-07-02",127.121,128.1302,124.848,127.6492,957800.0],["2019-07-03",128.3848,130.4221,128.3377,130.3278,805700.0],["2019-07-05",129.4224,130.6863,128.0454,130.658,1139500.0],["2019-07-08",129.828,130.724,129.0829,129.5545,1289200.0],["2019-07-09",128.1303,129.5733,124.8103,127.3191,1355400.0],["2019-07-10",130.5259,130.5259,128.1208,128.9131,1220400.0],["2019-07-11",131.3182,131.5446,128.4604,130.7711,1412800.0],["2019-07-12",130.7334,133.7232,130.3561,133.4686,1201300.0],["2019-07-15",133.1385,133.9497,130.5259,132.9122,1104300.0],["2019-07-16",132.9215,133.7987,131.7237,131.7614,1124800.0],["2019-07-17",131.752,133.9308,130.8937,132.0161,1295000.0],["2019-07-18",132.0538,133.7044,131.0258,133.2045,1059300.0],["2019-07-19",133.412,133.9025,131.4879,131.554,1092700.0],["2019-07-22",132.2047,133.3648,131.7614,132.582,1234100.0],["2019-07-23",132.7612,132.9876,130.7994,132.6763,1166600.0],["2019-07-24",132.2613,135.3832,130.9597,135.1474,1278500.0],["2019-07-25",135.2984,135.3267,133.3366,133.8082,1042600.0],["2019-07-26",136.2981,137.7412,135.5719,136.8168,2639400.0],["2019-07-29",136.7603,138.6089,135.8737,137.8543,2752700.0],["2019-07-30",123.8294,129.1678,121.0282,125.2536,6907300.0],["2019-07-31",124.9234,128.4792,124.6877,125.9232,3187400.0],["2019-08-01",125.6214,125.6214,121.2262,122.1788,1631800.0],["2019-08-02",121.8298,122.6127,119.1889,119.9152,1608200.0],["2019-08-05",118.6513,118.9909,115.3031,116.5198,1867600.0],["2019-08-06",117.3026,118.2458,114.9164,117.2649,1578400.0],["2019-08-07",116.2557,119.1889,115.0767,118.9343,1588600.0],["2019-08-08",119.0003,119.8774,117.9439,119.4247,1722300.0],["2019-08-09",120.4716,121.1696,119.2266,120.2547,1358300.0],["2019-08-12",119.3681,119.7926,117.4629,118.6513,1748400.0],["2019-08-13",118.0383,121.9053,118.0383,120.632,1206300.0],["2019-08-14",118.6985,119.3021,115.5766,116.2651,2222600.0],["2019-08-15",116.284,117.246,115.4728,116.2651,1643100.0],["2019-08-16",116.963,118.5476,116.0953,116.8876,1447800.0],["2019-08-19",118.6985,118.774,115.4728,117.529,1084800.0],["2019-08-20",117.2837,117.5101,115.4823,116.1897,1823700.0],["2019-08-21",116.5481,117.1328,115.8501,116.5575,1336500.0],["2019-08-22",116.9631,117.114,115.2465,115.2936,1276300.0],["2019-08-23",115.3408,116.3028,112.3226,112.9734,1394600.0],["2019-08-26",113.8506,113.9732,112.681,113.5676,999100.0],["2019-08-27",114.0015,114.7089,110.7287,110.7287,1194800.0],["2019-08-28",110.3514,112.7754,110.0024,112.2849,973000.0],["2019-08-29",113.3601,114.3316,112.7565,113.8883,1089700.0],["2019-08-30",114.7873,115.0333,113.5192,113.7463,827400.0],["2019-09-03",112.6108,114.1249,112.0052,113.5192,1946700.0],["2019-09-04",114.8441,115.9702,113.9924,114.7968,1233600.0],["2019-09-05",115.5254,117.6735,115.0712,117.5789,1872000.0],["2019-09-06",119.3485,119.9541,117.5978,119.3296,1495800.0],["2019-09-09",119.481,121.4588,118.5725,120.6639,1342600.0],["2019-09-10",120.503,123.2852,120.2286,123.1148,2101300.0],["2019-09-11",122.6511,124.2598,122.0739,124.222,1793700.0],["2019-09-12",124.8655,125.3765,121.7143,121.7805,1135000.0],["2019-09-13",122.547,124.2031,121.8657,122.1401,1005000.0],["2019-09-16",121.7427,122.6038,121.2411,122.0266,992100.0],["2019-09-17",121.5345,121.5345,118.1751,118.2792,1586300.0],["2019-09-18",117.6546,119.1119,116.7556,118.7902,1798800.0],["2019-09-19",119.2728,121.2506,118.8564,120.0109,1233900.0],["2019-09-20",120.5503,120.7396,117.4275,117.6073,2265100.0],["2019-09-23",117.2477,118.194,115.6106,116.8124,1952900.0],["2019-09-24",117.3423,117.5221,114.3804,114.7778,1840900.0],["2019-09-25",114.2668,114.74,111.7686,112.7054,1440100.0],["2019-09-26",113.1786,113.5476,110.2734,111.7875,1938700.0],["2019-09-27",112.5256,114.352,112.1944,112.573,1401100.0],["2019-09-30",112.5162,115.128,112.0714,113.9545,2486800.0],["2019-10-01",114.2479,114.9103,109.5353,110.756,1643200.0],["2019-10-02",109.8286,110.122,108.0023,108.9107,1554000.0],["2019-10-03",108.6552,110.0463,108.0969,109.7245,1194300.0],["2019-10-04",110.1977,111.6077,109.8759,111.3049,1189400.0],["2019-10-07",110.9169,112.677,110.8885,111.8348,1725800.0],["2019-10-08",111.0967,111.3711,109.9517,110.3775,1264900.0],["2019-10-09",111.3806,111.9389,111.144,111.2386,1194200.0],["2019-10-10",111.8064,113.2354,111.3238,112.1944,930800.0],["2019-10-11",113.1123,115.7431,113.0555,113.964,1149700.0],["2019-10-14",113.5666,113.9073,112.6487,113.0177,584200.0],["2019-10-15",114.1533,116.0459,113.6706,114.986,1045900.0],["2019-10-16",115.1564,115.4024,114.4372,114.9103,1077200.0],["2019-10-17",115.6579,116.4244,115.109,116.2068,806000.0],["2019-10-18",116.15,117.3612,115.62,117.0016,1206500.0],["2019-10-21",117.0111,118.3454,116.5947,116.9733,842500.0],["2019-10-22",117.4748,119.3012,116.6231,118.5063,1013200.0],["2019-10-23",118.4401,119.9068,118.2319,118.5252,921800.0],["2019-10-24",119.1119,119.1592,117.541,118.2886,877400.0],["2019-10-25",117.1058,120.2096,116.1878,119.4904,1228700.0],["2019-10-28",119.5189,120.9194,119.4905,120.0583,1501100.0],["2019-10-29",126.7013,128.7548,123.0202,127.7423,3158600.0],["2019-10-30",127.2029,127.8747,125.6225,127.5341,1501100.0],["2019-10-31",127.3543,127.6382,124.9033,126.3701,2405900.0],["2019-11-01",127.3827,129.0198,126.4364,126.4742,1483900.0],["2019-11-04",126.6635,129.0198,126.0768,128.9062,2345100.0],["2019-11-05",129.3321,130.5339,127.0988,127.1272,1194500.0],["2019-11-06",127.5814,127.9694,126.2471,127.6287,1016900.0],["2019-11-07",128.5561,129.6444,128.3006,128.8968,1840100.0],["2019-11-08",128.6981,130.3352,128.4615,129.493,879600.0],["2019-11-11",128.4709,128.9252,127.3164,128.064,886700.0],["2019-11-12",128.2627,128.8968,127.4016,127.8842,962400.0],["2019-11-13",127.0231,127.9978,126.6824,127.1745,1033400.0],["2019-11-14",127.3543,128.5656,126.9757,127.2691,1038100.0],["2019-11-15",126.3039,132.5211,125.9537,130.638,3044000.0],["2019-11-18",130.4771,131.2247,128.9157,129.4362,1455900.0],["2019-11-19",129.7579,131.3856,128.9252,131.3572,2353800.0],["2019-11-20",131.2436,132.7482,130.3446,132.2561,2356000.0],["2019-11-21",132.0764,132.6347,130.8556,131.8114,1367800.0],["2019-11-22",132.7009,132.824,131.1963,131.7262,1210900.0],["2019-11-25",132.4076,134.2718,131.4423,133.9406,1515300.0],["2019-11-26",133.7987,133.7987,131.414,131.4424,1369100.0],["2019-11-27",132.1899,133.6946,131.7073,132.4171,1033200.0],["2019-11-29",131.7812,132.6923,131.041,131.5914,619400.0],["2019-12-02",131.9331,133.0149,131.3352,131.4301,951800.0],["2019-12-03",130.0255,131.6958,129.4466,131.1264,1407200.0],["2019-12-04",131.8382,134.1728,131.563,133.442,1395400.0],["2019-12-05",134.1063,134.1632,132.1893,133.5084,954900.0],["2019-12-06",136.6592,137.4089,135.9095,137.2381,1749100.0],["2019-12-09",136.6592,136.83,135.1787,135.5583,2669900.0],["2019-12-10",135.7576,136.0708,134.7327,135.1787,1156600.0],["2019-12-11",134.913,136.3934,134.875,135.2641,1418100.0],["2019-12-12",135.6342,137.0672,135.1218,136.2606,1117900.0],["2019-12-13",135.881,136.6687,134.4669,135.5773,822400.0],["2019-12-16",136.5737,137.1716,135.5393,136.346,2277800.0],["2019-12-17",136.6117,136.6212,135.843,136.1182,1720200.0],["2019-12-18",136.2986,136.9059,136.0328,136.7351,1318100.0],["2019-12-19",137.1147,139.0317,136.9913,137.9783,1882300.0],["2019-12-20",140.6925,142.5146,139.5821,140.0092,2864700.0],["2019-12-23",139.5442,141.5372,139.4873,141.1765,1309100.0],["2019-12-24",140.9867,141.1196,139.5062,140.4363,455000.0],["2019-12-26",140.3699,141.4422,139.7055,140.7115,679900.0],["2019-12-27",140.7495,141.7459,140.4268,141.651,678000.0],["2019-12-30",141.7364,141.9167,139.8004,140.0282,754800.0],["2019-12-31",139.8858,140.5502,139.8004,140.2749,811600.0],["2020-01-02",140.6071,141.0721,138.6237,139.9713,780100.0],["2020-01-03",137.8739,140.7969,137.4184,140.3983,1191700.0],["2020-01-06",139.288,141.186,138.747,140.9298,1059600.0],["2020-01-07",139.0507,141.205,139.0507,140.74,817600.0],["2020-01-08",141.2714,142.116,140.18,141.67,883200.0],["2020-01-09",141.7934,142.1066,139.8574,139.9048,953000.0],["2020-01-10",140.5122,140.9963,139.9713,140.5882,940500.0],["2020-01-13",140.8823,140.9677,139.2595,139.6581,1869400.0],["2020-01-14",139.0886,140.8159,138.9842,140.3698,1182100.0],["2020-01-15",140.5786,141.148,139.4683,139.7435,1168300.0],["2020-01-16",140.3603,141.0151,139.3828,140.237,1007500.0],["2020-01-17",140.721,141.2714,140.0472,140.8349,1685400.0],["2020-01-21",140.2085,140.7305,139.4018,139.734,1501100.0],["2020-01-22",140.4837,140.8159,139.1171,139.6391,1443900.0],["2020-01-23",139.6391,139.7909,138.1302,139.212,1084000.0],["2020-01-24",139.5537,139.8289,135.1692,136.1372,1161200.0],["2020-01-27",134.2866,135.4064,133.6128,134.3815,1696300.0],["2020-01-28",139.9807,140.4553,136.8205,138.0827,2380000.0],["2020-01-29",138.4054,139.715,137.2855,137.836,2031300.0],["2020-01-30",137.4563,137.8454,133.6318,136.1372,2193800.0],["2020-01-31",134.9224,135.8999,130.9555,131.7242,3039700.0],["2020-02-03",132.6069,135.0079,132.009,134.5713,2073600.0],["2020-02-04",135.881,137.76,135.6247,137.0103,1504100.0],["2020-02-05",137.5322,143.5395,137.4753,143.3402,2331800.0],["2020-02-06",143.9097,144.1849,141.1291,141.651,1269900.0],["2020-02-07",140.9297,141.4707,136.9249,138.4908,2395800.0],["2020-02-10",138.301,139.269,137.8549,139.2025,1260400.0],["2020-02-11",139.5062,142.0116,139.2785,141.9357,1232400.0],["2020-02-12",142.4672,144.1659,141.8788,142.8848,1776900.0],["2020-02-13",142.3153,144.2228,141.7174,143.1884,1544800.0],["2020-02-14",143.1505,143.2928,140.3699,141.9452,1822100.0],["2020-02-18",141.4138,141.9168,139.3259,140.6735,1401700.0],["2020-02-19",140.6735,142.562,140.5027,142.4292,1131900.0],["2020-02-20",142.0591,142.0591,139.5062,140.5597,801200.0],["2020-02-21",139.7055,141.5466,139.3164,140.4552,800600.0],["2020-02-24",134.5429,135.9474,132.3601,132.8821,1515900.0],["2020-02-25",133.5939,133.7457,125.4038,126.2199,2268400.0],["2020-02-26",127.634,129.3232,121.6646,121.8259,2715300.0],["2020-02-27",120.2885,127.0551,118.7796,120.8674,3293100.0],["2020-02-28",117.1252,121.4388,117.0775,120.9436,4689100.0],["2020-03-02",121.0008,129.0757,119.0392,128.5996,3978900.0],["2020-03-03",128.3806,132.0753,120.7817,122.6196,3250600.0],["2020-03-04",129.0282,133.3132,127.3046,128.771,3194200.0],["2020-03-05",125.0858,126.3047,119.0106,121.7244,3389800.0],["2020-03-06",117.6679,121.3435,116.4109,121.1245,2732900.0],["2020-03-09",113.7161,115.5444,105.2317,111.1642,3248400.0],["2020-03-10",115.0588,116.4205,107.9646,115.0969,3247100.0],["2020-03-11",111.9259,112.9258,105.3555,107.2124,4054800.0],["2020-03-12",99.0231,103.8129,96.1854,96.6616,4602200.0],["2020-03-13",102.0131,103.3368,96.2426,99.2993,6110000.0],["2020-03-16",88.558,91.9385,79.8641,80.4164,5711600.0],["2020-03-17",82.2066,83.2255,72.6557,73.7603,7008100.0],["2020-03-18",69.5323,70.6655,55.5916,64.8759,6345800.0],["2020-03-19",63.7999,83.7969,63.5999,79.5118,5333900.0],["2020-03-20",81.1306,84.2253,71.4368,74.7506,5947500.0],["2020-03-23",77.0455,81.4734,71.7415,74.9982,5829200.0],["2020-03-24",82.1876,87.6629,78.988,82.6065,4505300.0],["2020-03-25",83.0922,91.3005,81.3401,88.1771,5038000.0],["2020-03-26",90.5482,98.7851,85.8727,89.9293,4787300.0],["2020-03-27",86.0822,87.8439,81.8924,83.1589,3708200.0],["2020-03-30",84.73,87.9962,81.9114,86.6155,3361900.0],["2020-03-31",85.3299,87.4534,83.4159,85.5585,2929400.0],["2020-04-01",79.9117,82.2637,78.1025,79.7308,3224500.0],["2020-04-02",78.6738,84.5967,77.8454,79.8927,2180800.0],["2020-04-03",79.3404,80.3212,75.9314,77.9216,2080800.0],["2020-04-06",82.4161,89.6912,80.9782,89.1103,3918600.0],["2020-04-07",94.7571,97.709,93.1478,93.9001,4568000.0],["2020-04-08",95.2237,105.5364,94.5,102.8987,4130300.0],["2020-04-09",103.5367,106.8219,100.5848,102.8987,3551600.0],["2020-04-13",102.0417,102.8225,96.8044,98.6613,2817100.0],["2020-04-14",100.2706,107.3362,100.1944,107.1648,3677100.0],["2020-04-15",101.4132,106.0316,101.4132,104.2509,2513200.0],["2020-04-16",104.2985,105.4603,101.5275,103.1463,2592500.0],["2020-04-17",107.4123,110.5357,105.9078,110.1357,2362100.0],["2020-04-20",107.2124,109.4311,103.4986,105.1555,2835200.0],["2020-04-21",98.8517,108.8312,95.7569,100.4324,4039600.0],["2020-04-22",103.1558,103.7081,99.3564,99.5278,3110800.0],["2020-04-23",100.461,104.27,99.6135,99.7373,2897000.0],["2020-04-24",100.9466,103.4225,99.2993,102.6797,2366100.0],["2020-04-27",103.6605,106.5649,103.4891,105.5936,2328700.0],["2020-04-28",106.3268,108.3074,103.6891,104.0414,2354100.0],["2020-04-29",107.2124,110.4309,106.0887,107.917,2838200.0],["2020-04-30",106.5172,106.9362,103.8509,104.6318,2205400.0],["2020-05-01",102.2512,103.432,98.747,99.8516,1850700.0],["2020-05-04",98.347,99.3374,96.614,98.6613,2459700.0],["2020-05-05",100.5562,103.3082,99.9087,101.3751,2144600.0],["2020-05-06",101.8132,101.8132,94.3191,94.7285,2694500.0],["2020-05-07",96.214,99.8135,95.5855,97.6424,1830200.0],["2020-05-08",99.5088,102.9559,99.1088,102.7654,1694500.0],["2020-05-11",100.7371,101.5085,98.128,99.166,2764200.0],["2020-05-12",99.8897,99.9563,94.6905,94.7952,2822500.0],["2020-05-13",95.338,96.4426,93.6525,95.5189,4652700.0],["2020-05-14",93.9572,94.6714,91.2814,94.4333,3935800.0],["2020-05-15",93.7096,95.3284,92.4717,94.0239,4201400.0],["2020-05-18",97.6233,103.1558,97.5091,100.5562,5842900.0],["2020-05-19",99.3945,101.4228,97.7471,98.8993,4048300.0],["2020-05-20",100.8038,102.0988,99.3088,101.337,4987800.0],["2020-05-21",100.8134,103.2606,100.6039,102.8892,3738000.0],["2020-05-22",103.3082,103.5939,100.461,101.5942,2122500.0],["2020-05-26",105.6507,108.1837,103.7748,103.8605,2118200.0],["2020-05-27",105.6983,108.5169,104.9841,108.2312,2074800.0],["2020-05-28",109.5072,109.9834,104.1938,104.527,1724100.0],["2020-05-29",103.9938,104.6604,99.5278,101.7941,3055400.0],["2020-06-01",101.737,105.165,101.4608,103.6319,1339100.0],["2020-06-02",104.3366,104.6699,102.6797,103.8129,1185800.0],["2020-06-03",104.508,107.8027,102.6607,102.7845,2788500.0],["2020-06-04",102.4131,103.4225,100.3372,101.8513,2191400.0],["2020-06-05",107.1362,111.8974,105.9078,110.0405,3081700.0],["2020-06-08",111.8878,113.0305,110.8309,112.4021,1839000.0],["2020-06-09",110.3928,111.307,106.841,110.4595,2589600.0],["2020-06-10",109.7644,110.6404,103.5177,104.8318,3296400.0],["2020-06-11",99.9849,101.8513,95.976,96.2807,4087900.0],["2020-06-12",99.8325,101.5656,93.7953,95.7474,3666500.0],["2020-06-15",93.1192,99.3564,92.4432,98.5946,1950000.0],["2020-06-16",103.8795,104.1271,98.1947,99.2802,2368500.0],["2020-06-17",99.5945,100.3086,93.843,94.3667,2494200.0],["2020-06-18",93.4906,96.8425,92.1099,95.3189,2789900.0],["2020-06-19",97.0425,98.4137,92.7765,92.8717,2713100.0],["2020-06-22",92.7003,94.3857,92.3765,93.6239,5367700.0],["2020-06-23",95.8426,96.633,92.4812,94.3476,2175000.0],["2020-06-24",92.7764,93.1954,88.5961,89.2532,3410000.0],["2020-06-25",88.5961,90.2911,86.8535,88.8913,4443400.0],["2020-06-26",88.8437,90.0721,87.0726,88.0629,2428800.0],["2020-06-29",89.177,91.6242,87.7296,91.6052,2540700.0],["2020-06-30",91.6052,92.9669,89.2818,92.4241,1841200.0],["2020-07-01",92.0908,95.4618,91.4243,93.3954,2240100.0],["2020-07-02",95.4142,97.2996,93.0621,93.2907,1546000.0],["2020-07-06",94.9285,95.2808,92.6622,94.4714,1361500.0],["2020-07-07",93.4049,94.3762,91.5671,91.6433,1280500.0],["2020-07-08",91.6242,91.6242,88.8913,91.0624,1600800.0],["2020-07-09",91.1862,91.3957,87.6629,89.834,2934100.0],["2020-07-10",89.3484,92.386,88.7961,92.1004,1693900.0],["2020-07-13",90.4625,94.9475,90.4625,92.2051,2607800.0],["2020-07-14",91.9385,94.3952,91.1576,94.2334,1826400.0],["2020-07-15",96.8615,101.337,96.3664,100.6038,3859000.0],["2020-07-16",99.8325,103.1463,98.5089,102.0227,2901600.0],["2020-07-17",102.2893,103.1558,100.261,100.9943,1581400.0],["2020-07-20",100.5562,101.2418,98.2423,99.9563,3112900.0],["2020-07-21",101.1942,104.9461,101.1276,104.1081,2483300.0],["2020-07-22",109.7929,118.4392,109.6025,116.5729,5347900.0],["2020-07-23",119.0296,121.3912,118.0203,120.9055,4157800.0],["2020-07-24",120.4675,120.4675,118.1345,119.5153,1646100.0],["2020-07-27",119.0296,119.6486,117.706,119.3439,1655500.0],["2020-07-28",119.2105,120.677,117.6679,118.0393,1530900.0],["2020-07-29",119.2011,124.5431,118.9154,123.5813,2429200.0],["2020-07-30",121.9911,122.3434,119.7343,121.934,1544500.0],["2020-07-31",121.7721,121.7721,118.4678,120.5913,2549200.0],["2020-08-03",121.0388,121.2198,118.8487,119.8581,1125100.0],["2020-08-04",118.9344,122.6386,118.4202,122.2577,2115200.0],["2020-08-05",123.467,125.5905,123.01,124.1812,2232500.0],["2020-08-06",124.6669,126.619,124.305,126.0,1687600.0],["2020-08-07",125.2192,126.6475,122.4958,124.0479,1372400.0],["2020-08-10",124.0955,126.6284,124.0955,126.1428,1052200.0],["2020-08-11",127.5331,128.5234,124.6097,125.3048,1493000.0],["2020-08-12",126.5237,126.7523,124.1241,125.8191,1252000.0],["2020-08-13",125.0858,125.0858,123.4194,124.4288,819600.0],["2020-08-14",124.0289,128.4663,123.4956,128.0092,1295100.0],["2020-08-17",127.5236,129.0091,126.9618,127.8854,1365400.0],["2020-08-18",127.9616,128.1711,126.1047,127.5141,898400.0],["2020-08-19",127.4188,129.0757,125.9333,126.6856,1415900.0],["2020-08-20",125.8667,127.3046,123.9241,124.8859,1245400.0],["2020-08-21",124.505,126.6285,124.067,126.181,1194600.0],["2020-08-24",127.1237,128.6187,125.6953,127.9616,3161400.0],["2020-08-25",128.0759,128.3139,125.4668,127.7045,994300.0],["2020-08-26",127.2093,127.4093,123.6956,125.3429,1014900.0],["2020-08-27",126.2285,131.3897,125.6001,127.9997,1998400.0],["2020-08-28",127.9902,129.609,126.0476,129.4947,1090600.0],["2020-08-31",129.0948,131.2754,128.5996,129.2376,2449000.0],["2020-09-01",127.933,128.1711,126.238,127.7902,1354200.0],["2020-09-02",128.2568,132.818,126.6094,131.5706,2198000.0],["2020-09-03",132.1419,132.7133,127.8854,130.0756,1860100.0],["2020-09-04",130.1136,132.5323,128.4091,130.5041,1123400.0],["2020-09-08",129.7708,129.7708,126.0666,126.2,1418800.0],["2020-09-09",127.2665,128.8758,126.419,127.4188,1953900.0],["2020-09-10",128.3711,129.9328,127.695,128.2378,2093100.0],["2020-09-11",128.1997,128.6948,125.8667,127.5998,745600.0],["2020-09-14",128.6186,129.8089,127.4569,129.2376,1658200.0],["2020-09-15",130.4184,132.1324,128.4663,129.3138,1320500.0],["2020-09-16",130.3708,132.5323,130.1898,131.4182,1327200.0],["2020-09-17",129.7709,131.2944,127.7712,130.5898,1381100.0],["2020-09-18",129.6851,130.3517,125.781,125.9333,2070700.0],["2020-09-21",119.9057,119.9533,113.4305,119.4581,3631400.0],["2020-09-22",119.4677,119.82,113.859,114.8874,2639200.0],["2020-09-23",115.9729,116.2586,110.5261,110.7737,2260100.0],["2020-09-24",110.4976,113.4591,108.9169,111.3641,1290400.0],["2020-09-25",110.5452,115.6301,110.2119,114.7922,1439500.0],["2020-09-28",116.63,117.9441,115.0493,115.5635,1119300.0],["2020-09-29",116.1729,116.3158,112.1545,114.4398,1132100.0],["2020-09-30",115.3159,120.3151,114.7922,118.7249,1899200.0],["2020-10-01",118.7821,119.6962,115.6778,118.6106,1847900.0],["2020-10-02",115.6968,122.0577,115.6587,120.9817,1489900.0],["2020-10-05",122.0577,124.5336,120.8294,123.9527,1481700.0],["2020-10-06",124.5431,126.0762,122.0863,122.2386,1257600.0],["2020-10-07",123.7908,126.019,122.4196,122.9052,1001500.0],["2020-10-08",123.6861,126.1524,122.791,125.5334,1135500.0],["2020-10-09",132.8371,133.3132,126.838,127.5617,2754300.0],["2020-10-12",128.552,128.8281,123.6861,124.0098,1332500.0],["2020-10-13",124.0574,127.3046,122.1911,126.5904,1435700.0],["2020-10-14",126.2857,130.2279,125.9333,128.2282,1197100.0],["2020-10-15",126.1714,131.8943,125.7333,131.2087,1327800.0],["2020-10-16",131.2087,132.818,128.2854,128.6662,1197600.0],["2020-10-19",128.133,130.2565,127.0284,127.914,894500.0],["2020-10-20",127.914,131.3897,127.3236,129.9042,980900.0],["2020-10-21",129.1138,132.2562,129.1138,129.4852,1257300.0],["2020-10-22",129.2948,131.5135,128.0092,128.752,1485200.0],["2020-10-23",130.2755,131.2564,128.3616,130.0661,897200.0],["2020-10-26",128.0759,130.8849,124.2574,128.9614,1966800.0],["2020-10-27",128.2759,128.9329,124.1717,124.3241,1451000.0],["2020-10-28",121.9244,123.867,119.5533,120.5056,1342600.0],["2020-10-29",120.2121,121.2602,117.9731,119.4785,1343900.0],["2020-10-30",119.0974,120.6981,116.1533,118.0874,1718800.0],["2020-11-02",120.155,124.5663,119.2689,124.433,2013000.0],["2020-11-03",126.5195,130.7403,126.1003,129.6637,1656100.0],["2020-11-04",129.5684,132.0838,125.3476,125.5763,2301300.0],["2020-11-05",127.6057,133.8559,127.2151,131.0643,1681800.0],["2020-11-06",130.8451,132.9698,129.9114,131.9599,1004200.0],["2020-11-09",140.716,145.4608,139.0963,140.3634,3778600.0],["2020-11-10",139.4678,147.6236,139.4678,144.9272,2497400.0],["2020-11-11",144.4699,144.8224,137.9433,138.6008,1456300.0],["2020-11-12",137.7814,140.8493,135.7424,137.7623,2101800.0],["2020-11-13",138.1625,142.8882,138.0862,142.6786,1373800.0],["2020-11-16",144.5842,146.6517,143.136,144.6509,1803800.0],["2020-11-17",143.2217,148.481,142.0974,145.8037,1587600.0],["2020-11-18",144.9272,147.1853,143.0121,144.0983,1219400.0],["2020-11-19",143.1074,144.0983,140.6969,143.7268,2141800.0],["2020-11-20",143.7934,144.2412,140.068,140.3825,1337300.0],["2020-11-23",141.8593,144.165,141.24,142.3452,1243100.0],["2020-11-24",143.8601,148.2905,142.4881,147.7379,2489500.0],["2020-11-25",146.6708,148.1191,145.3179,146.3659,1077100.0],["2020-11-27",146.2516,147.6807,145.1178,145.8228,753500.0],["2020-11-30",145.2607,145.2607,141.8879,143.0217,1846300.0],["2020-12-01",145.4322,146.4421,143.984,144.7367,880500.0],["2020-12-02",143.3551,146.1277,142.6786,145.3941,839200.0],["2020-12-03",146.0134,146.7947,144.7557,145.537,906400.0],["2020-12-04",146.3945,150.7392,145.375,150.2342,1447000.0],["2020-12-07",149.7292,150.2342,146.4898,148.0333,1043500.0],["2020-12-08",147.8046,152.1112,147.6808,151.6729,1367500.0],["2020-12-09",151.3585,153.7976,150.7963,152.3779,1531900.0],["2020-12-10",151.8634,156.4653,151.8634,154.1501,1401600.0],["2020-12-11",152.7496,153.8167,149.2719,150.1294,1153200.0],["2020-12-14",156.1319,157.4372,152.1779,153.264,1833500.0],["2020-12-15",155.4268,155.7222,151.7301,153.3498,1625600.0],["2020-12-16",153.0925,154.8742,152.1302,153.931,1107100.0],["2020-12-17",155.0934,157.9136,154.9314,156.9703,1371300.0],["2020-12-18",157.3896,158.1423,155.5031,156.5797,3119900.0],["2020-12-21",153.5784,156.5797,151.387,155.3887,1831100.0],["2020-12-22",155.7794,156.6559,154.2359,155.5602,1813100.0],["2020-12-23",156.8656,158.9807,156.6559,158.028,1904800.0],["2020-12-24",159.2476,159.2476,156.585,156.7377,288900.0],["2020-12-28",157.9974,158.0833,155.7357,156.5087,906600.0],["2020-12-29",156.7281,157.4916,155.1058,156.3464,915500.0],["2020-12-30",155.8215,156.4323,154.161,154.934,879400.0],["2020-12-31",155.6211,157.4629,154.39,156.9476,958200.0],["2021-01-04",155.9074,157.4057,151.1358,156.1651,1617000.0],["2021-01-05",155.6593,159.1235,154.81,157.4725,1142300.0],["2021-01-06",160.45,166.1473,160.45,162.769,3093800.0],["2021-01-07",163.2271,166.405,163.2271,165.6701,2094100.0],["2021-01-08",166.0518,166.5767,161.8337,164.4104,1063600.0],["2021-01-11",162.7881,165.1739,161.9101,163.542,854900.0],["2021-01-12",163.2271,164.525,161.7956,164.3723,982800.0],["2021-01-13",164.2005,164.9925,160.889,162.6831,862400.0],["2021-01-14",162.9789,163.5802,159.9633,160.5836,1489400.0],["2021-01-15",159.6388,161.7383,158.7609,161.0608,1111800.0],["2021-01-19",162.7595,163.7615,158.4745,158.5127,1385500.0],["2021-01-20",158.4363,161.2707,157.1289,160.2782,942100.0],["2021-01-21",161.0226,161.0226,159.1521,159.7533,1014700.0],["2021-01-22",158.8754,159.7056,157.7588,159.343,1023000.0],["2021-01-25",158.5032,161.0703,157.0622,160.7363,1180500.0],["2021-01-26",161.6238,162.3777,156.5277,156.6327,1221100.0],["2021-01-27",154.1897,155.1726,149.2844,149.8475,2287600.0],["2021-01-28",152.3001,159.028,151.6989,156.3178,1709900.0],["2021-01-29",155.3921,158.2932,152.405,155.058,1531400.0],["2021-02-01",156.9572,161.6811,155.917,159.3048,1811300.0],["2021-02-02",161.0035,163.1126,157.4725,158.2742,3077700.0],["2021-02-03",158.5986,166.0137,157.5966,165.2121,2600200.0],["2021-02-04",166.0328,171.3006,165.4411,171.1098,2338000.0],["2021-02-05",171.2529,172.7417,167.617,168.7144,2165200.0],["2021-02-08",168.3804,171.6632,168.3804,170.7662,1594000.0],["2021-02-09",171.0621,171.606,166.9108,167.407,1737900.0],["2021-02-10",168.3518,168.9148,166.1091,166.8058,1358600.0],["2021-02-11",167.7887,169.0293,166.5577,167.5311,985000.0],["2021-02-12",167.0062,167.6933,164.1719,165.5843,1106900.0],["2021-02-16",166.1568,166.7581,163.9619,166.0519,1097300.0],["2021-02-17",165.7751,168.8957,164.6204,168.3804,1068000.0],["2021-02-18",167.2066,167.7315,165.7942,166.634,1179500.0],["2021-02-19",167.0634,169.726,166.6626,169.2679,1090800.0],["2021-02-22",162.6068,168.5904,162.3586,166.8344,1761700.0],["2021-02-23",167.2734,168.5331,165.1071,167.073,2355700.0],["2021-02-24",166.0518,170.5944,165.7083,167.4165,1995900.0],["2021-02-25",168.6381,168.848,165.1071,167.0348,1247700.0],["2021-02-26",166.6913,168.3995,164.0669,164.1719,1750600.0],["2021-03-01",165.9373,169.0007,165.9373,167.4452,1662500.0],["2021-03-02",167.4738,170.7662,167.4738,170.0409,1191700.0],["2021-03-03",167.846,171.2147,167.1111,167.5597,1436800.0],["2021-03-04",167.4834,172.713,166.5959,168.285,1877500.0],["2021-03-05",169.621,176.4158,168.0846,175.3183,2059400.0],["2021-03-08",176.3585,181.5405,175.7573,180.5671,2603500.0],["2021-03-09",182.2944,185.1478,175.471,175.91,2979800.0],["2021-03-10",177.6755,179.6319,175.9959,176.9025,1447200.0],["2021-03-11",176.3394,178.1622,176.1295,176.7689,1409800.0],["2021-03-12",177.9427,181.7981,176.7498,180.777,1188500.0],["2021-03-15",181.092,184.1363,180.3763,183.0579,1415200.0],["2021-03-16",182.9048,183.2684,177.2985,177.4898,1606900.0],["2021-03-17",178.1977,180.025,176.9349,177.4706,1801800.0],["2021-03-18",177.7002,182.7326,177.1645,179.8911,1566200.0],["2021-03-19",179.3649,184.0146,178.9153,180.4365,2674000.0],["2021-03-22",180.6852,181.0583,179.0492,180.0346,1232500.0],["2021-03-23",178.4274,180.6565,174.036,175.7103,1475900.0],["2021-03-24",176.7914,180.8766,176.0164,176.6,1287800.0],["2021-03-25",176.954,180.5991,175.2893,179.2406,1436300.0],["2021-03-26",180.6756,182.9813,179.2501,182.7995,1553200.0],["2021-03-29",183.0483,184.3399,177.4707,179.0875,1470100.0],["2021-03-30",178.6474,182.0341,178.2073,180.379,1317000.0],["2021-03-31",180.867,183.1248,178.6952,180.1877,1724500.0],["2021-04-01",180.1111,180.7617,177.3845,178.0925,1402700.0],["2021-04-05",179.231,180.8,179.231,179.8624,1138400.0],["2021-04-06",180.1399,181.8141,177.8055,178.3125,1288300.0],["2021-04-07",178.236,180.0155,177.7768,178.6857,1583200.0],["2021-04-08",178.5708,180.3982,177.1932,179.9007,1110400.0],["2021-04-09",180.7139,182.8761,180.1399,182.6178,1370800.0],["2021-04-12",182.6177,184.9713,182.6177,183.364,1112200.0],["2021-04-13",182.4551,182.723,180.0059,180.4173,1586000.0],["2021-04-14",181.1731,185.1722,180.8478,182.6847,1246200.0],["2021-04-15",183.8902,185.8802,182.1394,185.1148,1322900.0],["2021-04-16",186.4255,188.6738,186.2055,188.4059,1523800.0],["2021-04-19",187.143,188.712,183.8806,186.4542,1484200.0],["2021-04-20",185.9089,187.3248,184.5312,184.5886,1409300.0],["2021-04-21",185.22,189.9175,184.9809,188.9799,1328200.0],["2021-04-22",194.2132,196.6815,190.128,192.7877,2607100.0],["2021-04-23",193.8401,195.3708,189.6305,193.7348,1672100.0],["2021-04-26",187.7362,192.405,187.7266,191.8788,1461600.0],["2021-04-27",192.1562,192.3284,188.8651,190.348,1809900.0],["2021-04-28",190.6542,192.2041,188.9991,189.8984,2274900.0],["2021-04-29",191.0082,194.7394,190.9221,193.1991,1388500.0],["2021-04-30",192.979,194.8924,191.8884,192.3571,1394800.0],["2021-05-03",194.5384,196.7389,192.9503,195.6578,1594600.0],["2021-05-04",195.1698,197.7243,193.4286,197.4085,1732200.0],["2021-05-05",197.1025,199.4847,195.4665,198.8437,1337000.0],["2021-05-06",198.9681,200.7571,198.241,200.2692,1249700.0],["2021-05-07",198.614,202.0965,198.1739,201.4076,1053800.0],["2021-05-10",202.0486,207.875,200.9101,202.7183,1414200.0],["2021-05-11",199.3125,201.4077,197.2173,197.8104,1911600.0],["2021-05-12",197.4564,199.3316,195.122,195.2751,1278300.0],["2021-05-13",195.4282,200.3075,194.8733,198.4897,1129200.0],["2021-05-14",200.0779,203.0341,199.5517,202.3453,1234600.0],["2021-05-17",202.0008,202.881,199.7525,200.4318,1013700.0],["2021-05-18",201.0537,201.0537,196.5093,196.5571,1395200.0],["2021-05-19",195.0264,195.7917,191.1134,194.8542,1430700.0],["2021-05-20",194.8924,198.8723,194.8733,197.2842,1101400.0],["2021-05-21",198.3366,201.0058,197.2076,197.4468,1053500.0],["2021-05-24",199.1785,199.1785,196.184,197.1981,1173300.0],["2021-05-25",198.3175,202.0295,197.6382,201.1111,1870100.0],["2021-05-26",201.1015,204.3926,200.7475,202.661,1350100.0],["2021-05-27",203.5985,205.4163,203.1584,204.4404,2034400.0],["2021-05-28",205.1196,206.3442,203.2349,205.4928,1054600.0],["2021-06-01",207.4732,207.6645,204.957,206.526,1227400.0],["2021-06-02",207.8463,207.9516,200.2404,201.5129,1360800.0],["2021-06-03",200.0969,204.6796,198.9202,204.029,1567900.0],["2021-06-04",205.3397,206.7461,203.7324,204.517,964700.0],["2021-06-07",204.8901,205.9042,202.374,202.6992,1053000.0],["2021-06-08",202.6705,203.0436,199.7716,200.7571,1317200.0],["2021-06-09",201.4555,201.8574,199.1977,199.2934,1096200.0],["2021-06-10",200.4318,203.2158,199.7716,201.0058,1096400.0],["2021-06-11",201.312,202.7758,200.5371,202.527,702500.0],["2021-06-14",201.6468,202.0582,197.0355,198.8628,1472100.0],["2021-06-15",199.1696,202.4779,198.3545,200.9532,859800.0],["2021-06-16",200.0615,201.6629,198.0477,198.2682,1339300.0],["2021-06-17",198.9587,200.5505,195.7462,198.6998,1240900.0],["2021-06-18",194.538,195.7654,192.1886,193.09,2576000.0],["2021-06-21",194.5668,199.8793,193.6078,199.5436,964600.0],["2021-06-22",198.9491,202.3437,198.6422,201.2217,1131100.0],["2021-06-23",201.0396,201.3177,197.5587,197.6833,1052100.0],["2021-06-24",199.7258,199.7258,195.6887,196.0339,1287200.0],["2021-06-25",196.4271,199.8985,195.3819,199.0929,3049300.0],["2021-06-28",198.8053,199.1505,197.0696,198.4217,1097900.0],["2021-06-29",199.9847,201.2026,196.9737,197.4244,916000.0],["2021-06-30",197.0504,198.46,196.0435,198.2491,1438300.0],["2021-07-01",198.9012,203.7725,198.6518,203.13,1446900.0],["2021-07-02",202.7848,206.352,201.7875,206.026,829400.0],["2021-07-06",205.2589,206.0836,202.7656,206.0164,961100.0],["2021-07-07",205.7575,208.4904,205.4794,208.0206,975800.0],["2021-07-08",204.8465,206.4671,202.9383,205.2589,976900.0],["2021-07-09",207.4452,210.9261,206.3808,209.8042,913000.0],["2021-07-12",208.548,212.6043,207.7521,211.2906,1098800.0],["2021-07-13",210.9645,211.8467,209.1617,210.2261,872600.0],["2021-07-14",210.9645,211.7508,209.0274,209.7658,1223400.0],["2021-07-15",208.1069,211.8851,208.1069,211.2426,1122000.0],["2021-07-16",211.9042,212.5275,209.9959,210.1973,1040900.0],["2021-07-19",207.1767,210.2261,205.7958,208.6918,1593300.0],["2021-07-20",229.28,241.6502,227.9183,238.6775,4824100.0],["2021-07-21",240.6817,243.9996,238.1118,239.0132,2435600.0],["2021-07-22",239.1666,239.7323,235.6377,236.6542,1704700.0],["2021-07-23",238.4953,240.0584,236.2323,238.2556,1484600.0],["2021-07-26",237.383,238.2173,230.9294,235.6665,1710100.0],["2021-07-27",235.5706,240.4803,233.9884,237.5173,1548300.0],["2021-07-28",237.2583,237.4022,232.7418,235.8295,1106400.0],["2021-07-29",237.0186,239.2337,236.7213,237.7186,1092700.0],["2021-07-30",236.8939,239.531,236.3474,238.0063,1283600.0],["2021-08-02",238.6296,241.468,238.2077,240.6913,1171900.0],["2021-08-03",241.5927,243.7599,237.2583,243.0982,1276500.0],["2021-08-04",241.842,244.6516,237.8336,238.0638,1528200.0],["2021-08-05",239.0036,240.2118,234.2761,238.831,1147700.0],["2021-08-06",239.7132,242.1393,239.4159,239.8474,1047500.0],["2021-08-09",238.7734,239.7228,237.3542,238.4282,698300.0],["2021-08-10",235.8966,238.2556,229.8746,230.776,1980400.0],["2021-08-11",230.9198,231.7828,226.7101,231.2554,1250400.0],["2021-08-12",227.2663,234.4007,226.4128,232.5787,1121400.0],["2021-08-13",232.5595,233.9979,232.1088,233.0006,830400.0],["2021-08-16",232.6363,236.4624,232.2527,236.1939,897600.0],["2021-08-17",234.487,237.4117,233.7103,234.9665,1087600.0],["2021-08-18",233.3651,236.5391,232.2527,232.5116,1224600.0],["2021-08-19",231.1499,237.1145,229.9896,236.3761,1062300.0],["2021-08-20",236.472,240.3653,236.472,239.0995,1006900.0],["2021-08-23",239.9625,241.4489,239.1954,239.3967,1005700.0],["2021-08-24",239.3296,241.3146,239.1282,239.2337,817300.0],["2021-08-25",239.8858,244.7955,239.0036,241.7365,1112100.0],["2021-08-26",241.2571,242.7722,239.7707,240.7297,917100.0],["2021-08-27",242.1297,243.0023,240.2598,241.5064,905800.0],["2021-08-30",242.1776,244.6037,241.2379,243.079,601700.0],["2021-08-31",242.9544,246.8476,241.7174,242.59,1820600.0],["2021-09-01",243.7791,244.527,240.9502,242.2831,958100.0],["2021-09-02",243.0119,244.4119,242.5899,242.8776,804400.0],["2021-09-03",241.9379,243.664,240.7776,242.5612,605700.0],["2021-09-07",240.653,242.8585,238.1981,241.7749,1764600.0],["2021-09-08",241.0557,245.9942,239.4543,243.9804,1416400.0],["2021-09-09",243.8078,251.0477,243.5201,247.6531,2145900.0],["2021-09-10",249.2162,250.06,245.1791,246.1572,1113200.0],["2021-09-13",248.3244,248.8134,245.4476,247.1066,1129000.0],["2021-09-14",248.0751,248.334,243.9037,244.2106,1403400.0],["2021-09-15",244.0568,247.2945,241.4436,246.3818,1337700.0],["2021-09-16",247.3714,252.4345,245.9975,251.3681,1750800.0],["2021-09-17",251.1086,253.5586,247.9382,248.5819,5765300.0],["2021-09-20",244.4315,246.891,242.2506,245.0176,1217700.0],["2021-09-21",246.9102,250.4458,245.7862,245.7958,1413600.0],["2021-09-22",247.698,250.0326,245.9975,248.1112,1213500.0],["2021-09-23",249.7636,249.7636,245.3539,245.498,1769400.0],["2021-09-24",246.6028,249.0623,245.8438,246.2666,1175200.0],["2021-09-27",246.6893,249.5811,245.2962,245.5172,1481500.0],["2021-09-28",243.7494,246.1321,241.3956,241.9144,1674600.0],["2021-09-29",242.952,244.1337,241.7607,242.3083,1818600.0],["2021-09-30",243.2306,243.759,233.0179,233.1909,2115800.0],["2021-10-01",234.2957,239.7143,233.4695,238.0618,1794000.0],["2021-10-04",238.0714,240.9536,233.7673,234.7857,1313000.0],["2021-10-05",235.2277,237.8313,233.383,233.5656,1396100.0],["2021-10-06",231.6057,232.4992,226.7636,230.1261,1170200.0],["2021-10-07",230.9139,234.0171,230.6161,232.7681,1512100.0],["2021-10-08",232.7201,234.5647,230.8082,230.9812,817400.0],["2021-10-11",230.5969,232.3358,227.8588,228.1951,909000.0],["2021-10-12",229.0981,230.962,228.0317,229.6842,1070600.0],["2021-10-13",230.1069,231.6057,227.6858,229.6265,1166700.0],["2021-10-14",231.7498,234.8626,231.0484,232.9891,1146000.0],["2021-10-15",234.5071,238.792,233.7577,237.1875,1127100.0],["2021-10-18",236.4382,237.937,234.3822,236.909,911100.0],["2021-10-19",238.4077,241.6358,238.3212,238.9169,898000.0],["2021-10-20",239.9737,243.4996,239.9737,241.0113,1105800.0],["2021-10-21",245.2578,249.9654,240.0602,249.7925,1878400.0],["2021-10-22",236.8417,247.7557,233.4887,243.173,2830500.0],["2021-10-25",244.2394,244.2394,231.3847,232.3166,2136900.0],["2021-10-26",231.4039,232.6721,228.0413,231.9227,1917400.0],["2021-10-27",231.3559,237.1588,231.3559,235.7368,1710800.0],["2021-10-28",237.495,243.0865,236.688,240.8288,1357500.0],["2021-10-29",240.5406,243.0673,238.6191,240.627,1176500.0],["2021-11-01",241.4629,243.0769,240.2716,241.1362,1117100.0],["2021-11-02",242.0681,242.9039,238.3885,238.6863,1085700.0],["2021-11-03",237.4854,240.1851,235.8714,240.1851,1171700.0],["2021-11-04",240.185,242.7406,235.4582,237.6967,1184300.0],["2021-11-05",235.3621,243.221,235.3525,238.523,1824600.0],["2021-11-08",239.7431,240.137,235.3045,237.9081,1233800.0],["2021-11-09",238.3693,240.4156,235.9002,236.4766,1006100.0],["2021-11-10",235.4102,238.0714,234.4206,235.6408,881300.0],["2021-11-11",235.6696,236.9378,231.2598,234.411,1105800.0],["2021-11-12",235.0451,237.8601,234.4206,235.6408,734100.0],["2021-11-15",236.0731,236.5631,232.845,233.0372,983800.0],["2021-11-16",233.6136,234.8241,232.0764,232.2301,1093300.0],["2021-11-17",233.7481,237.4662,232.2397,234.2861,1176900.0],["2021-11-18",234.1324,234.2861,231.7978,233.7001,878300.0],["2021-11-19",233.0372,234.8818,228.7523,229.6746,1096400.0],["2021-11-22",230.6353,233.9883,229.982,230.9908,1251300.0],["2021-11-23",231.4135,233.3926,229.0597,232.1821,1037500.0],["2021-11-24",231.6057,233.8922,230.1261,230.4335,1049700.0],["2021-11-26",225.7835,227.3592,220.6148,221.931,1329800.0],["2021-11-29",224.1311,226.6771,220.317,220.8934,1612400.0],["2021-11-30",219.8558,221.614,215.8976,216.7334,3375900.0],["2021-12-01",220.5764,225.2072,216.6662,216.7526,1761500.0],["2021-12-02",218.261,225.0534,218.261,222.9494,1731600.0],["2021-12-03",224.7652,224.7652,219.606,220.9991,1404200.0],["2021-12-06",222.4114,226.3408,221.2201,224.5923,1559900.0],["2021-12-07",227.1959,232.0188,226.1775,229.2327,1237600.0],["2021-12-08",230.2414,231.769,228.0221,231.0677,1103900.0],["2021-12-09",230.2318,233.5175,229.0405,231.9612,1001700.0],["2021-12-10",233.287,235.7272,231.1733,233.9883,1296500.0],["2021-12-13",234.0172,236.3082,233.4107,234.9798,1188200.0],["2021-12-14",232.8812,237.1457,231.2736,235.952,2054300.0],["2021-12-15",236.2216,244.3656,236.2216,244.3463,1747600.0],["2021-12-16",245.4726,247.1861,243.5473,244.4907,1729000.0],["2021-12-17",244.0767,246.647,241.6027,244.3078,3894800.0],["2021-12-20",241.545,242.4595,231.9764,236.443,1719200.0],["2021-12-21",233.1316,239.4465,233.1316,237.8004,1604700.0],["2021-12-22",238.2913,243.4414,237.5693,242.652,1283000.0],["2021-12-23",244.096,245.4725,242.0648,242.6328,822200.0],["2021-12-27",243.0852,245.0586,242.3343,244.2885,819300.0],["2021-12-28",245.1645,248.3412,243.5184,247.1668,708100.0],["2021-12-29",247.4845,251.0077,247.4845,248.8321,642100.0],["2021-12-30",249.4097,250.9307,248.2834,248.4663,617400.0],["2021-12-31",248.1968,249.9392,247.1187,247.3209,931500.0],["2022-01-03",247.0898,247.0898,242.5846,244.5869,1518500.0],["2022-01-04",245.7517,251.2195,244.1826,250.5457,2366800.0],["2022-01-05",251.5179,259.6714,249.0439,249.2942,1384800.0],["2022-01-06",249.275,249.4675,243.6436,245.0009,1757400.0],["2022-01-07",244.481,246.5892,242.0744,242.7868,1660000.0],["2022-01-10",244.173,245.6458,236.9628,240.1492,1262000.0],["2022-01-11",238.4934,241.314,231.3122,240.9771,1547800.0],["2022-01-12",241.5354,244.2211,238.7822,239.9855,1099400.0],["2022-01-13",240.5823,248.5915,240.101,244.9046,1139400.0],["2022-01-14",243.0949,247.7155,242.8253,247.3979,1212100.0],["2022-01-18",244.558,246.0212,238.4068,239.4368,1510100.0],["2022-01-19",240.3802,241.699,235.5381,236.1638,1368100.0],["2022-01-20",237.3383,238.8689,230.5998,231.7646,1906500.0],["2022-01-21",231.495,232.3614,228.5879,229.0403,1634300.0],["2022-01-24",225.5459,235.2493,223.1008,234.4985,1829600.0],["2022-01-25",231.0041,232.8524,227.9429,230.1762,1764500.0],["2022-01-26",231.1389,237.5597,228.0392,231.033,2454000.0],["2022-01-27",212.2616,223.3415,212.2616,220.2996,3196900.0],["2022-01-28",220.4536,227.8178,220.1648,227.7697,1944500.0],["2022-01-31",226.2198,233.2278,225.4786,231.0811,2497900.0],["2022-02-01",232.1786,233.9209,226.6145,228.4628,2018800.0],["2022-02-02",227.8274,233.2182,227.5194,231.7935,1121500.0],["2022-02-03",230.8597,234.8547,229.7142,231.8609,1045800.0],["2022-02-04",229.8778,233.0257,226.1236,230.1474,1545300.0],["2022-02-07",229.6661,230.5421,222.042,223.7266,1436700.0],["2022-02-08",224.025,231.2737,223.0142,230.5324,1762200.0],["2022-02-09",231.8705,235.721,231.8609,234.3252,939700.0],["2022-02-10",231.4758,237.7907,229.4447,231.0426,1214700.0],["2022-02-11",231.1293,233.4973,227.7215,228.6938,1095600.0],["2022-02-14",230.0993,232.1978,225.3246,226.6241,1078300.0],["2022-02-15",229.7527,233.5359,228.636,233.3337,1094400.0],["2022-02-16",233.2182,243.3644,232.0052,242.575,1945500.0],["2022-02-17",241.4006,246.3678,240.2839,241.4295,1385000.0],["2022-02-18",240.7075,245.2896,233.9786,234.9798,1565500.0],["2022-02-22",232.8139,236.8473,231.9956,235.2012,1208100.0],["2022-02-23",236.3564,236.3564,231.832,232.7465,1034100.0],["2022-02-24",227.192,235.0375,225.9117,234.46,1477000.0],["2022-02-25",235.7114,244.7025,235.7114,243.8265,1162600.0],["2022-02-28",237.2516,241.1503,232.4384,240.9578,1602200.0],["2022-03-01",240.8327,243.8072,238.0795,242.989,1206300.0],["2022-03-02",244.5099,253.9534,243.2296,251.3736,1676200.0],["2022-03-03",253.1737,256.2637,251.0174,254.2422,1682000.0],["2022-03-04",250.4494,256.0712,248.7744,255.4936,1351000.0],["2022-03-07",253.6935,254.5117,247.985,250.1125,1454600.0],["2022-03-08",250.1125,256.0038,248.3508,248.3894,1403500.0],["2022-03-09",253.7608,258.4489,252.9619,254.4828,1197200.0],["2022-03-10",251.643,258.2178,251.643,257.1205,1454000.0],["2022-03-11",256.4948,262.0877,256.4948,257.0242,1370000.0],["2022-03-14",259.296,260.7689,249.4194,251.6623,2315600.0],["2022-03-15",254.5983,258.006,253.241,257.1878,2014500.0],["2022-03-16",258.5288,260.3134,253.7923,256.9371,2118100.0],["2022-03-17",257.0335,258.9435,254.699,257.5351,1509000.0],["2022-03-18",259.0979,259.0979,247.9078,251.4674,2602700.0],["2022-03-21",252.4417,256.9177,249.9529,252.3163,1527300.0],["2022-03-22",253.609,254.2071,250.0108,251.1491,1643200.0],["2022-03-23",249.7889,252.8951,248.5252,251.3999,1391300.0],["2022-03-24",252.5768,253.8019,250.2809,251.3903,1522400.0],["2022-03-25",251.5639,252.4707,246.9143,250.8886,1562600.0],["2022-03-28",250.6185,255.1042,249.6153,255.0656,1238700.0],["2022-03-29",255.056,256.1653,252.7794,254.3325,1077000.0],["2022-03-30",253.908,254.7183,244.3965,245.9496,1613300.0],["2022-03-31",244.6087,246.4223,241.6762,241.763,1643800.0],["2022-04-01",242.1295,245.3611,241.5218,241.8884,1182800.0],["2022-04-04",241.5314,242.3031,235.6663,236.9107,1435200.0],["2022-04-05",233.8721,239.6021,233.8721,235.0007,1596800.0],["2022-04-06",233.8721,241.8498,233.3511,241.6279,1669800.0],["2022-04-07",240.8851,247.5509,240.8851,245.6312,1656900.0],["2022-04-08",244.8595,250.9755,241.8305,249.5478,1630500.0],["2022-04-11",249.7407,251.7761,247.5702,249.0558,1454500.0],["2022-04-12",250.4063,252.2295,248.7181,251.67,1126400.0],["2022-04-13",252.0173,252.8854,248.1104,249.4995,1091600.0],["2022-04-14",250.3581,254.0431,250.2326,251.7182,1045900.0],["2022-04-18",250.0012,253.5704,249.7021,250.7247,932700.0],["2022-04-19",251.7954,253.8405,250.2327,252.7022,1069700.0],["2022-04-20",254.3711,266.2074,254.2167,265.4357,1688600.0],["2022-04-21",264.2973,269.1592,259.5994,259.9178,2384800.0],["2022-04-22",233.0424,233.4476,201.7875,203.1959,8886800.0],["2022-04-25",201.1508,208.6462,200.1765,203.0608,4740100.0],["2022-04-26",199.8774,211.2604,197.4947,207.3439,5892900.0],["2022-04-27",205.5979,210.8167,202.0769,204.7297,2675100.0],["2022-04-28",205.4532,212.4373,203.9965,211.2025,2213400.0],["2022-04-29",208.9549,213.9422,206.659,206.9677,2061800.0],["2022-05-02",206.9002,208.2314,200.6492,203.3695,2105900.0],["2022-05-03",203.1476,210.9228,202.5206,208.6559,1839100.0],["2022-05-04",211.1157,218.1191,208.5401,216.8554,2091300.0],["2022-05-05",218.3024,221.0903,211.5402,216.267,2167800.0],["2022-05-06",213.4792,220.907,211.7524,219.3154,1679200.0],["2022-05-09",217.0484,219.0645,214.0386,216.1802,1681900.0],["2022-05-10",218.206,221.1578,213.9808,216.5564,1687900.0],["2022-05-11",216.0741,219.952,201.0736,202.1251,2962700.0],["2022-05-12",200.1669,206.4661,199.5495,206.2442,2614400.0],["2022-05-13",208.1832,212.418,206.6976,207.3246,1618200.0],["2022-05-16",206.3503,207.479,203.3792,204.1605,1685100.0],["2022-05-17",206.2924,209.1189,202.5399,208.3375,1543700.0],["2022-05-18",205.2603,205.2603,197.9096,199.4916,2378500.0],["2022-05-19",197.0317,198.9996,192.4882,195.9513,2271800.0],["2022-05-20",196.8773,199.6266,191.6682,197.543,1481400.0],["2022-05-23",198.8163,200.3983,195.4593,197.7937,1390400.0],["2022-05-24",197.7552,198.0446,193.8001,197.5237,1123400.0],["2022-05-25",196.8774,204.5368,196.1732,198.8742,2151900.0],["2022-05-26",201.3534,205.6268,200.5141,204.3053,1182900.0],["2022-05-27",206.1574,208.9067,206.1574,207.9324,1640600.0],["2022-05-31",205.4242,207.6236,202.4724,202.9643,3331000.0],["2022-06-01",204.9998,205.0095,198.1797,199.6363,1844300.0],["2022-06-02",200.3694,203.9483,196.4047,203.7168,2227200.0],["2022-06-03",202.318,204.5271,199.9835,200.2536,1150100.0],["2022-06-06",200.08,201.4981,196.7423,197.5816,1531800.0],["2022-06-07",195.44,201.4595,195.44,200.1861,1321100.0],["2022-06-08",198.7199,200.9772,197.9771,198.4594,1171900.0],["2022-06-09",197.3114,199.8388,193.9158,194.1473,1203100.0],["2022-06-10",190.7904,192.6232,188.9672,189.7678,1863400.0],["2022-06-13",184.4332,186.2468,178.5199,179.2048,2416800.0],["2022-06-14",178.6549,178.8382,172.4811,172.9441,3828800.0],["2022-06-15",173.457,177.889,171.9474,175.8182,2534800.0],["2022-06-16",171.0862,171.1346,163.6641,166.0155,2574800.0],["2022-06-17",165.7833,170.9507,165.222,167.5058,6001700.0],["2022-06-21",171.1056,171.4055,164.7769,168.2509,2368000.0],["2022-06-22",167.6509,172.0926,167.2735,170.883,1614600.0],["2022-06-23",172.1023,173.0119,169.325,171.7055,1629000.0],["2022-06-24",171.9765,177.2116,171.9765,176.4375,4783800.0],["2022-06-27",177.0858,177.7438,173.128,174.0086,1367300.0],["2022-06-28",174.2505,176.0891,168.7154,170.1379,2543400.0],["2022-06-29",171.3088,172.6442,168.1058,169.9927,1627400.0],["2022-06-30",164.0415,164.6318,160.5191,162.6286,5189100.0],["2022-07-01",163.0931,170.1572,162.648,169.4024,1386100.0],["2022-07-05",167.7187,167.9799,164.0608,167.0026,1320400.0],["2022-07-06",162.8899,163.7899,160.5772,160.6255,2086500.0],["2022-07-07",163.4609,169.5766,163.306,169.0154,1819900.0],["2022-07-08",168.9573,171.8313,166.9542,167.022,1465700.0],["2022-07-11",166.1026,166.5477,163.7802,163.9156,1523400.0],["2022-07-12",162.3771,166.9736,162.0384,164.6124,1846700.0],["2022-07-13",163.0932,165.6672,162.1061,163.8383,1165200.0],["2022-07-14",161.2836,162.4448,159.1547,162.0771,1293700.0],["2022-07-15",165.4059,166.2285,162.2222,166.0639,1192800.0],["2022-07-18",166.9349,168.28,165.6866,166.1414,1128600.0],["2022-07-19",169.1218,172.9732,167.8832,172.4216,1363300.0],["2022-07-20",172.0055,173.8828,171.1442,173.0312,1376400.0],["2022-07-21",173.3796,177.0181,172.8281,175.4505,1837400.0],["2022-07-22",203.223,205.139,195.2783,195.5009,5507200.0],["2022-07-25",195.4234,200.7069,190.9527,192.2107,2966800.0],["2022-07-26",192.0171,197.6104,192.0171,197.3491,1800200.0],["2022-07-27",196.5556,199.8457,195.5008,198.0458,1599900.0],["2022-07-28",197.891,204.8776,196.8265,203.0003,1700200.0],["2022-07-29",202.023,206.184,201.6553,205.555,1497800.0],["2022-08-01",203.5132,206.5131,202.6617,204.0939,1074000.0],["2022-08-02",204.5777,207.6355,203.5422,204.6357,1354100.0],["2022-08-03",206.7646,210.7805,205.2744,209.4741,1437200.0],["2022-08-04",208.2839,210.0257,205.4486,205.8453,1088700.0],["2022-08-05",203.8809,208.7387,203.8809,205.9324,907300.0],["2022-08-08",206.8904,207.8001,203.3874,204.5099,909800.0],["2022-08-09",203.8809,205.2647,202.3714,203.281,805400.0],["2022-08-10",206.6872,210.6644,205.4292,209.716,1108400.0],["2022-08-11",210.5386,212.5804,209.1645,209.5225,985600.0],["2022-08-12",210.4225,211.9417,209.9096,211.8159,715600.0],["2022-08-15",210.0161,211.7192,208.4968,209.6967,902900.0],["2022-08-16",208.342,209.5613,204.3648,205.9905,1194300.0],["2022-08-17",203.4068,204.4519,201.723,202.2359,861600.0],["2022-08-18",203.4068,208.9129,203.0004,208.0904,1419800.0],["2022-08-19",207.4614,210.6547,206.9098,208.0807,1111100.0],["2022-08-22",204.8873,209.0871,204.4616,205.526,1195700.0],["2022-08-23",204.597,207.3453,202.1004,203.4552,1069600.0],["2022-08-24",203.6293,205.8647,202.2843,203.6197,1065500.0],["2022-08-25",204.1519,206.755,202.652,206.6582,912300.0],["2022-08-26",206.6388,206.6969,197.7168,198.3555,1011400.0],["2022-08-29",196.9427,198.9554,194.0493,197.4846,843000.0],["2022-08-30",197.9781,198.5394,193.8171,195.2589,1043400.0],["2022-08-31",196.3233,196.3233,190.8463,191.4753,1869300.0],["2022-09-01",190.0237,193.0913,186.482,193.0042,1303200.0],["2022-09-02",195.9943,198.3458,192.1623,193.5654,1036900.0],["2022-09-06",194.2332,197.5233,191.6495,194.2235,1682200.0],["2022-09-07",193.7009,206.8034,193.7009,205.3035,1802900.0],["2022-09-08",204.4228,209.3386,203.2132,209.2225,1364400.0],["2022-09-09",209.987,214.5158,209.2322,212.5998,1940400.0],["2022-09-12",212.3482,215.2222,211.845,215.1738,1510800.0],["2022-09-13",210.8579,211.874,204.6744,205.1873,1459300.0],["2022-09-14",205.4002,205.4002,199.1683,202.0133,1318000.0],["2022-09-15",201.9745,205.9333,201.761,202.7604,1030200.0],["2022-09-16",204.1091,204.2159,200.2765,203.4396,4048000.0],["2022-09-19",200.2571,202.2947,198.5591,202.1977,1039600.0],["2022-09-20",200.2959,201.0527,194.8041,195.7647,1279100.0],["2022-09-21",197.6276,199.9272,192.8442,192.9315,898000.0],["2022-09-22",192.2135,192.2135,187.7987,188.2935,1074400.0],["2022-09-23",186.1201,186.5082,182.1225,185.8096,1297800.0],["2022-09-26",185.2274,187.0903,179.6482,181.6761,1385300.0],["2022-09-27",183.7138,185.9551,178.3287,178.8332,1617300.0],["2022-09-28",180.5312,185.2662,179.1243,184.2959,1724800.0],["2022-09-29",182.0545,183.4129,177.989,182.103,1129200.0],["2022-09-30",182.8405,183.4032,178.154,178.3286,1330100.0],["2022-10-03",181.5694,189.1182,179.4736,187.5173,1526900.0],["2022-10-04",190.8939,198.2001,190.758,197.8411,1814100.0],["2022-10-05",194.7265,197.7053,192.6113,196.5215,1280400.0],["2022-10-06",195.8326,198.9084,194.4354,195.5415,1118000.0],["2022-10-07",193.892,194.775,190.1467,194.5033,1303100.0],["2022-10-10",195.3475,196.8611,192.1649,193.174,1101500.0],["2022-10-11",193.1352,199.3644,192.0776,196.667,1729300.0],["2022-10-12",196.7059,197.5403,194.3481,194.5324,1139700.0],["2022-10-13",191.1462,201.6058,189.4385,199.8787,1314400.0],["2022-10-14",202.0521,202.382,194.7555,195.4833,1118800.0],["2022-10-17",198.7046,202.1491,197.8993,200.1795,962900.0],["2022-10-18",206.0497,207.1849,202.5081,203.7792,1459100.0],["2022-10-19",202.6925,203.5949,200.8005,202.9739,1007600.0],["2022-10-20",203.4493,207.5536,201.2565,202.4111,2469300.0],["2022-10-21",178.1249,192.1941,173.0212,190.8163,6288100.0],["2022-10-24",192.8829,204.5943,192.1358,204.1091,3205800.0],["2022-10-25",204.1092,213.5985,203.362,208.0291,2330300.0],["2022-10-26",209.9794,217.0624,209.9794,211.0176,1481500.0],["2022-10-27",212.4536,215.869,211.0079,211.299,1642500.0],["2022-10-28",211.5221,217.8775,209.5815,217.0139,1390400.0],["2022-10-31",214.433,216.6452,210.7653,211.0079,1424900.0],["2022-11-01",212.4148,215.5391,210.222,214.5591,1084800.0],["2022-11-02",212.7059,214.8308,207.3305,207.4663,1296100.0],["2022-11-03",205.4287,207.6313,202.1104,206.4281,1486000.0],["2022-11-04",207.8835,208.6016,201.0819,205.6131,1648000.0],["2022-11-07",206.4572,209.3099,204.6816,207.8739,1254600.0],["2022-11-08",207.4469,208.7859,203.3523,205.3802,1236300.0],["2022-11-09",203.7695,207.3305,201.3729,202.7992,1221000.0],["2022-11-10",210.0473,216.2183,209.0867,215.8884,1346900.0],["2022-11-11",215.8593,218.0521,213.2104,217.4214,1333700.0],["2022-11-14",218.0036,220.0412,216.0048,216.0048,1224200.0],["2022-11-15",218.1686,222.2438,217.3438,222.2438,1565500.0],["2022-11-16",220.9824,226.4063,219.7889,224.1358,2014300.0],["2022-11-17",220.5846,221.9818,218.1588,220.5457,1271200.0],["2022-11-18",223.9709,226.2316,221.778,223.2432,1085800.0],["2022-11-21",221.6616,224.8538,220.8271,222.1855,1433600.0],["2022-11-22",224.6016,228.7156,223.9709,227.7647,1543200.0],["2022-11-23",228.3759,231.1607,227.2698,230.2292,973500.0],["2022-11-25",231.869,234.0618,230.3553,232.2571,385100.0],["2022-11-28",231.0248,231.51,225.9017,227.3863,1072600.0],["2022-11-29",226.9594,231.2189,225.9502,228.8029,774800.0],["2022-11-30",228.8805,233.6737,227.0272,233.0818,2431200.0],["2022-12-01",235.6046,236.245,231.2383,231.3839,1205600.0],["2022-12-02",227.8132,232.8781,227.3669,231.9272,803600.0],["2022-12-05",228.5312,230.2389,227.0467,228.3566,741700.0],["2022-12-06",227.2989,231.772,226.8332,229.5888,1260800.0],["2022-12-07",229.7635,233.7416,229.2686,231.0346,974700.0],["2022-12-08",230.9375,235.0709,230.9375,234.3529,1188000.0],["2022-12-09",233.7998,233.9551,229.7634,230.53,823800.0],["2022-12-12",231.5779,236.0315,230.53,235.5172,1162300.0],["2022-12-13",242.1596,242.1596,233.9126,236.4217,1189000.0],["2022-12-14",237.083,240.4966,234.9143,237.9778,1161300.0],["2022-12-15",235.0018,235.031,232.3565,233.1151,1280300.0],["2022-12-16",229.332,233.3874,227.6009,232.483,2206700.0],["2022-12-19",231.8606,235.3033,230.2073,232.1134,871900.0],["2022-12-20",231.5882,236.587,230.606,231.8119,1093500.0],["2022-12-21",233.7959,237.1997,233.5819,236.2272,786200.0],["2022-12-22",233.757,234.8462,230.1878,234.5253,961600.0],["2022-12-23",233.7375,235.0699,232.551,234.1265,592200.0],["2022-12-27",234.2335,235.3811,232.376,233.436,532100.0],["2022-12-28",234.1168,234.8657,229.7794,229.9058,603400.0],["2022-12-29",231.7147,235.2936,230.2073,233.7765,567600.0],["2022-12-30",232.2496,233.932,231.4132,233.368,710300.0],["2023-01-03",235.031,239.1837,232.8623,236.5287,1058300.0],["2023-01-04",237.8124,242.1499,237.2192,242.043,1186400.0],["2023-01-05",240.9634,244.2992,239.7089,243.4239,1353800.0],["2023-01-06",246.4874,248.7631,242.6556,247.528,1164000.0],["2023-01-09",247.1098,248.4227,242.5876,242.9279,1544300.0],["2023-01-10",242.2374,243.5893,241.0315,243.5212,671500.0],["2023-01-11",244.3381,246.1664,240.2146,245.3884,1170800.0],["2023-01-12",247.0223,250.3581,245.0383,248.1407,1389100.0],["2023-01-13",247.3627,252.6143,246.5944,251.7585,1039300.0],["2023-01-17",251.7682,253.8008,250.3288,251.2236,1887900.0],["2023-01-18",251.5737,255.4833,249.3758,249.7065,1812800.0],["2023-01-19",248.8117,252.9741,245.7774,249.9204,1713800.0],["2023-01-20",250.2802,254.4037,246.8666,254.219,1241200.0],["2023-01-23",254.9095,261.6978,254.9095,256.5628,1888200.0],["2023-01-24",256.6406,258.0605,245.1648,245.7386,2223200.0],["2023-01-25",244.7855,246.6916,242.6751,246.6722,1695600.0],["2023-01-26",247.9559,248.5783,242.6167,247.8489,1799500.0],["2023-01-27",241.829,252.7213,237.7054,247.7711,1918600.0],["2023-01-30",249.4827,250.3288,244.1533,246.3415,1486800.0],["2023-01-31",246.7111,248.0629,244.163,248.0629,1916800.0],["2023-02-01",245.155,257.3505,243.3656,254.2773,1575900.0],["2023-02-02",253.2173,256.378,250.572,250.9026,1364300.0],["2023-02-03",250.9026,253.013,249.2396,250.9902,936600.0],["2023-02-06",248.6075,249.2299,245.7677,246.5555,887700.0],["2023-02-07",244.9897,249.1521,244.3089,248.2185,851100.0],["2023-02-08",248.8506,251.6807,248.0726,249.3563,846300.0],["2023-02-09",251.3987,253.2173,248.5589,249.1618,733700.0],["2023-02-10",248.5297,250.8249,248.2185,249.5703,1024600.0],["2023-02-13",251.1555,253.723,250.5234,252.9741,792300.0],["2023-02-14",252.3518,255.1721,250.2316,251.7877,817100.0],["2023-02-15",250.1052,252.5268,249.5022,251.9238,700400.0],["2023-02-16",248.9674,256.3586,248.8993,255.9209,1051000.0],["2023-02-17",255.0651,256.8448,254.5302,255.6194,878800.0],["2023-02-21",252.4587,254.4427,248.5492,249.0549,949100.0],["2023-02-22",249.2104,250.6206,246.7013,247.1195,960300.0],["2023-02-23",246.8181,249.0549,244.202,245.0578,1681200.0],["2023-02-24",242.6362,243.4531,239.1351,242.2958,1624300.0],["2023-02-27",245.7872,245.7872,239.5435,241.226,1265300.0],["2023-02-28",239.1059,240.7203,235.3033,236.7621,2781800.0],["2023-03-01",235.1672,238.4543,233.4069,237.5888,917900.0],["2023-03-02",235.527,237.3554,234.6906,237.0539,1035000.0],["2023-03-03",238.4543,243.6768,238.1333,243.1224,1186000.0],["2023-03-06",242.6459,245.476,241.1385,244.8147,996000.0],["2023-03-07",245.4176,245.6218,238.0264,238.5905,1006500.0],["2023-03-08",238.25,246.0205,238.25,244.5228,1954700.0],["2023-03-09",246.1665,250.2219,244.1728,245.2037,2522000.0],["2023-03-10",244.9216,247.3627,238.4738,239.8256,1200200.0],["2023-03-13",236.8788,243.0933,234.7003,240.2827,1058800.0],["2023-03-14",243.7254,246.2734,241.3038,243.8032,1226100.0],["2023-03-15",238.5321,240.8078,237.5401,240.6717,1338300.0],["2023-03-16",238.5562,248.9095,238.5562,247.9931,1210000.0],["2023-03-17",247.5252,248.2661,244.23,244.3665,1123200.0],["2023-03-20",245.5071,252.1462,245.0197,250.0014,1457900.0],["2023-03-21",251.9706,252.6531,249.5724,252.1949,871500.0],["2023-03-22",252.8676,255.1488,247.7689,247.9931,842700.0],["2023-03-23",247.5252,250.4206,244.152,246.4235,979200.0],["2023-03-24",245.2147,247.8859,243.6841,247.8371,1021400.0],["2023-03-27",251.2005,252.3119,247.4082,248.0224,981200.0],["2023-03-28",246.8038,249.3092,246.8038,248.0906,609000.0],["2023-03-29",250.4791,251.688,248.3636,250.8983,1174000.0],["2023-03-30",253.4622,255.3925,252.6823,252.9261,913000.0],["2023-03-31",254.1934,257.0596,253.5403,257.0596,1223900.0],["2023-04-03",256.3382,258.1905,254.8271,257.5276,823000.0],["2023-04-04",258.2977,260.5497,257.2448,260.5204,1103200.0],["2023-04-05",260.0038,264.927,259.3311,264.498,1099500.0],["2023-04-06",264.4883,265.7167,262.7237,263.7961,912100.0],["2023-04-10",262.4996,265.239,261.7684,264.1861,1008100.0],["2023-04-11",266.0871,267.1984,264.2738,264.771,1752100.0],["2023-04-12",265.0049,268.5633,262.3825,265.5411,1200300.0],["2023-04-13",268.1051,268.5146,264.4493,266.5453,1612600.0],["2023-04-14",265.7751,268.7193,264.9854,266.4868,1084100.0],["2023-04-17",266.1457,266.4771,262.4118,264.2934,1007300.0],["2023-04-18",265.9409,267.5397,263.9034,264.6346,1179000.0],["2023-04-19",263.8546,266.4089,262.4313,266.1359,2105200.0],["2023-04-20",264.4005,266.6135,261.973,263.9813,2227200.0],["2023-04-21",280.3888,286.6378,272.5896,274.1495,4083000.0],["2023-04-24",276.7329,282.085,276.0212,279.0629,1892800.0],["2023-04-25",279.0337,281.7342,274.2568,274.9099,2072500.0],["2023-04-26",275.1049,275.1049,269.353,271.0883,1608200.0],["2023-04-27",271.8194,276.7134,271.8194,275.3485,1254500.0],["2023-04-28",274.9196,280.2425,274.9196,280.1158,1206400.0],["2023-05-01",280.6812,282.4263,276.3137,276.8792,980400.0],["2023-05-02",275.5923,276.7232,270.981,273.4963,1018900.0],["2023-05-03",274.13,275.2413,270.6886,271.2248,938100.0],["2023-05-04",271.6343,273.3111,268.3391,270.6594,1460300.0],["2023-05-05",272.3459,274.5784,268.6998,271.0785,1247900.0],["2023-05-08",270.0646,272.3556,269.3432,270.8056,934600.0],["2023-05-09",269.8502,270.1817,266.1554,267.1693,1069300.0],["2023-05-10",269.1678,273.2136,268.4951,271.5465,1029900.0],["2023-05-11",270.9615,272.7456,268.9533,271.1175,1418100.0],["2023-05-12",271.7999,273.233,267.8614,268.9435,1171800.0],["2023-05-15",269.0118,271.2833,268.3099,270.5521,769900.0],["2023-05-16",270.5911,273.1551,268.5926,268.6511,888900.0],["2023-05-17",270.3571,270.5034,266.1554,268.5438,949300.0],["2023-05-18",271.293,275.4071,270.7471,272.3849,1490500.0],["2023-05-19",274.4029,278.5852,273.2623,275.3778,1512000.0],["2023-05-22",275.7776,277.6299,269.9185,270.0842,1236300.0],["2023-05-23",267.5104,267.5104,260.3157,261.0371,1168500.0],["2023-05-24",258.7657,259.7601,255.5095,258.249,1057400.0],["2023-05-25",258.288,259.8771,255.9677,257.4593,868700.0],["2023-05-26",257.5276,260.7155,257.1474,257.7713,975300.0],["2023-05-30",256.9231,262.1095,256.0164,257.547,1102400.0],["2023-05-31",255.5193,257.8103,252.6726,257.5569,1918100.0],["2023-06-01",257.6836,261.7684,257.0694,261.1444,895100.0],["2023-06-02",262.7335,268.8168,262.6945,267.374,1037500.0],["2023-06-05",266.5453,268.3294,265.3267,265.395,999000.0],["2023-06-06",265.6874,266.3796,259.994,264.381,1164800.0],["2023-06-07",264.9757,268.4951,261.0566,266.6623,1208000.0],["2023-06-08",267.2472,268.2903,264.8782,266.6233,845300.0],["2023-06-09",266.0188,268.0953,264.8002,264.9659,730000.0],["2023-06-12",265.4632,269.4602,264.888,269.3043,1166000.0],["2023-06-13",270.5911,273.9447,270.1621,272.8236,1096400.0],["2023-06-14",287.4567,289.4358,276.304,277.0644,2195800.0],["2023-06-15",276.4196,280.7573,275.8139,279.3017,1251700.0],["2023-06-16",280.9723,284.9876,280.9723,283.3951,2967800.0],["2023-06-20",282.6917,283.952,278.4713,278.7253,999400.0],["2023-06-21",277.8069,282.5354,275.2766,280.3665,1325600.0],["2023-06-22",279.8878,287.6839,278.9011,287.6155,1198000.0],["2023-06-23",286.0231,290.1361,284.8801,288.5925,2007500.0],["2023-06-26",289.0614,289.9798,286.8828,288.0747,928400.0],["2023-06-27",287.2247,291.6015,287.2247,290.7417,1164400.0],["2023-06-28",290.5366,292.8715,289.0125,292.6175,1226200.0],["2023-06-29",292.1095,295.9489,291.2791,293.5163,954300.0],["2023-06-30",296.9356,297.8344,294.8547,296.4862,1282700.0],["2023-07-03",293.5164,294.4249,285.2904,290.7223,932900.0],["2023-07-05",289.8234,293.6238,289.1298,291.4745,891000.0],["2023-07-06",290.2533,292.4319,286.6777,287.6742,1206100.0],["2023-07-07",285.0754,288.0454,283.3169,284.7726,929000.0],["2023-07-10",285.095,289.1396,285.095,288.9247,737200.0],["2023-07-11",290.2924,290.8297,286.1696,287.8988,843300.0],["2023-07-12",288.9539,289.9505,286.8144,288.4362,1275400.0],["2023-07-13",288.8367,292.1486,287.2931,289.1591,1262600.0],["2023-07-14",289.1884,293.1548,288.3678,289.7257,1214500.0],["2023-07-17",287.9868,288.9247,283.1215,285.1341,1800300.0],["2023-07-18",284.8996,286.4139,281.744,283.0629,1549500.0],["2023-07-19",282.1348,283.4146,274.0163,280.1027,2637500.0],["2023-07-20",281.8612,283.3169,278.5786,280.2981,1738100.0],["2023-07-21",281.0699,282.6037,278.2856,278.5689,1027400.0],["2023-07-24",278.4321,280.6009,277.1914,278.6079,1031900.0],["2023-07-25",278.0121,279.966,275.2864,278.95,3057800.0],["2023-07-26",277.631,280.8843,275.3254,275.6771,1943600.0],["2023-07-27",267.6856,270.3234,259.0102,269.9521,3025300.0],["2023-07-28",271.9745,272.4825,265.8294,266.9529,2011900.0],["2023-07-31",269.1609,269.1609,263.983,266.5231,1600300.0],["2023-08-01",266.8063,271.2026,266.2299,267.5586,1273000.0],["2023-08-02",267.158,269.4734,262.1658,263.1818,1168200.0],["2023-08-03",262.8009,267.0116,262.371,264.5106,1091800.0],["2023-08-04",263.8267,265.4289,261.6383,262.498,1159200.0],["2023-08-07",263.7778,266.3276,263.514,266.2983,952900.0],["2023-08-08",264.6864,264.6864,259.8212,261.4429,1193800.0],["2023-08-09",262.4002,263.9927,259.9872,260.9446,1027500.0],["2023-08-10",260.8958,263.4163,259.8895,261.8727,1088800.0],["2023-08-11",261.0032,264.5203,260.036,263.3674,958200.0],["2023-08-14",262.7813,264.7059,261.3354,264.6473,880900.0],["2023-08-15",264.7548,266.0541,261.8337,262.5761,949200.0],["2023-08-16",263.6117,266.7086,260.5343,260.8958,746200.0],["2023-08-17",259.9872,262.5371,258.258,259.489,1240200.0],["2023-08-18",258.2091,263.2893,258.2091,262.8399,977900.0],["2023-08-21",263.3968,268.7799,263.2308,268.4868,1264200.0],["2023-08-22",269.2194,271.2613,267.9982,268.4965,1628000.0],["2023-08-23",270.5383,271.2808,268.9849,270.7826,833700.0],["2023-08-24",270.6165,273.518,266.2202,266.3081,1002700.0],["2023-08-25",267.2656,269.9522,266.4645,266.9822,879100.0],["2023-08-28",268.0276,271.4958,267.6857,271.1441,662200.0],["2023-08-29",271.3882,273.4789,269.7763,272.9123,694200.0],["2023-08-30",273.6744,275.2961,272.8635,273.3129,538600.0],["2023-08-31",273.1761,274.0554,270.8705,270.9096,981000.0],["2023-09-01",272.6681,274.5243,271.7497,274.3387,966900.0],["2023-09-05",272.463,272.502,265.1749,267.9299,1240100.0],["2023-09-06",267.5196,270.128,266.992,268.2425,780300.0],["2023-09-07",268.1741,269.5321,265.1162,265.6243,1260200.0],["2023-09-08",265.6243,270.8217,265.5266,267.2753,990900.0],["2023-09-11",267.4805,267.8908,265.7805,266.2007,1042600.0],["2023-09-12",264.9013,266.3765,254.7801,254.8582,1591600.0],["2023-09-13",254.272,256.7144,253.9008,256.4409,1422000.0],["2023-09-14",258.458,258.9574,255.6183,258.0957,867000.0],["2023-09-15",253.2095,257.1459,247.07,250.9476,4375400.0],["2023-09-18",250.3601,251.9757,248.6563,250.3895,1387500.0],["2023-09-19",250.6048,252.1422,247.4616,248.999,1089700.0],["2023-09-20",250.5265,251.212,248.3821,248.9207,1084300.0],["2023-09-21",247.5107,249.9684,247.4127,248.1667,1188800.0],["2023-09-22",247.9023,249.0773,246.1202,247.021,818300.0],["2023-09-25",246.1887,249.6257,245.5424,249.2242,726700.0],["2023-09-26",247.9904,249.1263,243.2511,243.2903,1540300.0],["2023-09-27",243.966,246.5216,238.5119,242.1153,1308900.0],["2023-09-28",242.6245,247.3637,242.0467,245.4347,1065300.0],["2023-09-29",245.7089,245.7089,239.7065,240.8619,1529100.0],["2023-10-02",240.4898,242.2524,239.1092,242.0663,1294700.0],["2023-10-03",240.8815,241.0578,237.5229,238.9035,1004200.0],["2023-10-04",240.4016,240.5485,234.9475,238.2964,1290400.0],["2023-10-05",238.9231,241.8607,237.4837,240.3233,896400.0],["2023-10-06",239.5596,242.2132,236.7395,240.2744,1011700.0],["2023-10-09",241.0382,244.1128,239.0504,243.7701,795400.0],["2023-10-10",243.8876,248.999,243.8876,247.8044,1085300.0],["2023-10-11",246.4922,246.4922,235.917,238.9916,1720200.0],["2023-10-12",239.5988,240.4703,229.5816,230.081,2002900.0],["2023-10-13",230.9721,233.8117,229.4249,232.48,1177900.0],["2023-10-16",233.9292,235.1924,232.5486,234.4384,1437600.0],["2023-10-17",233.1655,239.9023,232.8521,238.8937,1216800.0],["2023-10-18",238.2866,240.7738,237.3858,237.4641,1153900.0],["2023-10-19",238.3552,242.4091,237.9146,238.9721,1124600.0],["2023-10-20",240.9696,242.0174,235.9464,236.1128,1166300.0],["2023-10-23",235.8974,239.1581,235.5057,235.9268,1282500.0],["2023-10-24",214.1985,227.7505,211.4665,225.3319,3636500.0],["2023-10-25",225.2144,226.6146,220.1324,220.6709,1565400.0],["2023-10-26",219.1042,222.316,216.7933,217.1948,1548100.0],["2023-10-27",218.9182,223.0896,215.9611,220.6024,1320400.0],["2023-10-30",221.8362,222.4531,217.6061,218.693,1442700.0],["2023-10-31",219.4372,222.3062,219.4372,221.4347,1433500.0],["2023-11-01",220.3184,221.5131,219.0749,220.6709,1158100.0],["2023-11-02",221.0724,223.9708,220.6318,223.1777,1128500.0],["2023-11-03",226.2034,229.3956,225.5082,226.0369,1250300.0],["2023-11-06",226.6636,227.163,221.7285,226.1936,1610300.0],["2023-11-07",226.5363,229.2879,225.7138,228.2597,1387400.0],["2023-11-08",229.4054,231.2658,226.6147,226.7322,1424600.0],["2023-11-09",229.1312,231.0896,222.5804,222.8252,1279600.0],["2023-11-10",223.8925,229.5522,221.7676,227.9757,1536000.0],["2023-11-13",228.6612,230.8546,224.5094,225.2046,1798200.0],["2023-11-14",233.234,234.8986,228.3772,232.6367,1810800.0],["2023-11-15",232.6269,239.7457,232.6269,236.0541,1949900.0],["2023-11-16",235.5743,237.0039,233.8509,235.4176,1676600.0],["2023-11-17",238.4335,245.1214,238.4335,241.2536,3050100.0],["2023-11-20",239.9317,245.4935,239.9317,243.2414,1636400.0],["2023-11-21",242.6832,245.1018,242.5167,243.3882,1169000.0],["2023-11-22",245.1704,248.1569,244.0737,247.7456,1112600.0],["2023-11-24",248.4212,248.8227,246.1397,246.9329,435500.0],["2023-11-27",245.8852,247.9513,245.6012,246.1398,1146000.0],["2023-11-28",245.2879,246.3062,240.7248,241.518,1546200.0],["2023-11-29",243.5351,245.3564,242.5657,243.8974,1401000.0],["2023-11-30",243.5841,245.327,241.469,245.2683,1792800.0],["2023-12-01",245.2585,248.2842,244.7983,247.1091,980500.0],["2023-12-04",245.4641,252.0933,245.4543,251.7897,2000400.0],["2023-12-05",250.5167,251.0553,247.1092,247.256,981700.0],["2023-12-06",248.01,249.753,246.316,247.1385,1079900.0],["2023-12-07",248.4115,249.1361,247.589,248.6661,900100.0],["2023-12-08",248.95,252.7787,248.0002,252.1716,1552500.0],["2023-12-11",250.7811,256.7249,250.4091,256.5682,1484800.0],["2023-12-12",257.2242,258.2132,255.3638,257.5278,1373200.0],["2023-12-13",258.1069,263.7599,256.4581,263.2888,1417300.0],["2023-12-14",266.1938,271.6408,266.1742,270.7281,2410000.0],["2023-12-15",269.3736,269.5503,263.8481,265.3694,2794300.0],["2023-12-18",266.3999,266.3999,261.8657,262.219,881800.0],["2023-12-19",262.9649,264.2604,261.3554,264.1819,1478300.0],["2023-12-20",264.1917,265.3302,258.3326,258.5779,1019800.0],["2023-12-21",260.8745,263.9758,260.8254,263.7599,737200.0],["2023-12-22",264.7707,265.8896,263.0336,264.9768,569500.0],["2023-12-26",265.3105,267.9997,264.7904,266.6551,509400.0],["2023-12-27",266.1545,266.8415,265.0553,266.184,517100.0],["2023-12-28",265.9583,267.5384,265.2713,265.4578,542300.0],["2023-12-29",264.8787,267.2341,264.702,265.654,629400.0],["2024-01-02",264.4959,270.3158,263.8089,270.2079,1065800.0],["2024-01-03",268.8437,270.4729,265.7424,267.0281,1158700.0],["2024-01-04",266.8121,271.6113,266.0957,268.0291,832900.0],["2024-01-05",267.8033,273.6723,267.7543,270.7182,822700.0],["2024-01-08",271.7095,276.4596,271.4347,276.2633,834700.0],["2024-01-09",275.0758,276.5185,273.6724,274.1435,764400.0],["2024-01-10",273.7704,277.8434,273.0933,277.2545,890900.0],["2024-01-11",277.2545,278.6776,276.0572,277.284,869800.0],["2024-01-12",279.3646,281.8967,275.7235,276.9503,899900.0],["2024-01-16",275.4487,276.9699,274.2219,275.6057,841600.0],["2024-01-17",273.4761,276.705,271.366,272.7204,737400.0],["2024-01-18",273.8293,280.562,273.3288,279.5315,1316700.0],["2024-01-19",280.7779,282.7408,278.1575,282.4267,1212200.0],["2024-01-22",283.2315,285.5673,281.7005,282.9567,1769000.0],["2024-01-23",283.3885,285.9501,278.4029,279.6198,1992000.0],["2024-01-24",279.8554,281.1705,273.5055,273.7509,1435700.0],["2024-01-25",275.0856,280.8957,274.7323,280.7092,1438800.0],["2024-01-26",282.1519,282.8487,276.7049,278.1673,929900.0],["2024-01-29",277.176,281.8575,276.381,281.406,1742800.0],["2024-01-30",294.4296,299.2877,290.6217,295.9901,2483200.0],["2024-01-31",297.7861,303.5864,296.7752,299.2386,2555800.0],["2024-02-01",297.7174,308.9744,297.7174,308.8174,1739800.0],["2024-02-02",307.1882,307.1882,301.4468,303.6747,1280100.0],["2024-02-05",303.0564,306.7073,302.3694,304.8524,861900.0],["2024-02-06",304.8622,306.6877,299.3073,301.123,1261300.0],["2024-02-07",301.9474,304.4206,300.5537,301.5744,890800.0],["2024-02-08",301.3585,301.9965,296.5004,299.7882,899500.0],["2024-02-09",299.9453,301.8002,299.8177,300.6323,770400.0],["2024-02-12",300.3182,305.6965,297.8352,304.401,1367700.0],["2024-02-13",300.3575,302.2909,296.2256,298.8853,996800.0],["2024-02-14",300.4653,301.6431,298.1786,299.7587,936100.0],["2024-02-15",301.1917,303.5667,300.1317,301.9474,839700.0],["2024-02-16",301.5352,305.5689,300.9267,302.8209,869100.0],["2024-02-20",300.9856,304.1066,300.9856,302.8503,774900.0],["2024-02-21",301.7904,306.04,301.7904,305.8339,572800.0],["2024-02-22",305.2449,312.3898,303.8219,307.0312,1618000.0],["2024-02-23",307.9243,311.0943,307.9243,309.5044,787200.0],["2024-02-26",310.1326,310.6233,307.2668,307.3846,858300.0],["2024-02-27",307.0803,309.1511,305.8044,308.1697,620100.0],["2024-02-28",308.7782,310.8392,303.9888,306.2657,738700.0],["2024-02-29",308.1304,308.1991,303.8219,305.9124,1479200.0],["2024-03-01",305.8045,308.1599,302.7424,306.1872,1212000.0],["2024-03-04",306.7465,308.8567,304.9505,308.2481,750600.0],["2024-03-05",309.1511,311.958,306.7368,309.6811,987400.0],["2024-03-06",311.4084,318.1509,310.8686,317.3951,1914000.0],["2024-03-07",319.2696,322.5869,318.2686,318.6317,966800.0],["2024-03-08",318.4257,322.636,318.4257,319.3286,708700.0],["2024-03-11",317.6602,319.0047,311.114,315.2851,1043900.0],["2024-03-12",314.7943,320.1726,313.1651,317.5423,1048700.0],["2024-03-13",317.7386,319.1617,315.2654,315.923,969700.0],["2024-03-14",316.4147,319.6699,313.9659,319.4044,1058200.0],["2024-03-15",313.6217,318.3127,313.6217,316.6409,1231000.0],["2024-03-18",316.6409,322.7383,316.3754,321.7549,829500.0],["2024-03-19",323.0629,325.2461,322.2761,325.0101,916800.0],["2024-03-20",324.7839,325.9149,323.1317,323.4169,828200.0],["2024-03-21",323.7807,328.5012,323.1316,323.407,1041100.0],["2024-03-22",323.3087,325.2166,322.04,324.479,710100.0],["2024-03-25",324.538,326.082,321.8433,321.9023,755700.0],["2024-03-26",321.3418,324.9019,320.8009,322.2859,891300.0],["2024-03-27",325.5411,327.0752,324.0069,326.2,1032000.0],["2024-03-28",327.2523,328.9537,325.2658,328.0096,812700.0],["2024-04-01",326.8196,327.0261,322.2564,324.6461,850500.0],["2024-04-02",323.5939,324.184,320.142,323.8988,904600.0],["2024-04-03",323.6726,327.154,323.5054,326.7016,791700.0],["2024-04-04",328.9635,330.2715,319.1389,319.7879,749500.0],["2024-04-05",320.8206,324.0954,320.8206,323.3578,604400.0],["2024-04-08",321.0861,323.9479,319.6994,322.5908,1063600.0],["2024-04-09",323.5545,323.9774,319.906,323.4464,667200.0],["2024-04-10",320.8501,323.7906,319.2569,322.3351,735200.0],["2024-04-11",323.8103,324.066,318.8439,321.8336,643400.0],["2024-04-12",320.7615,323.6627,315.3329,317.4768,994900.0],["2024-04-15",322.3056,324.4691,315.864,317.29,731900.0],["2024-04-16",318.0078,318.0078,306.7375,308.6946,1623100.0],["2024-04-17",310.2583,310.3272,305.0165,305.882,1511000.0],["2024-04-18",297.9947,299.5682,288.1209,292.0842,2767400.0],["2024-04-19",293.6971,300.8467,292.4284,300.06,1652000.0],["2024-04-22",302.1744,307.9177,301.9285,305.1739,1131400.0],["2024-04-23",307.1801,314.9199,307.1801,314.1429,1183400.0],["2024-04-24",313.5529,316.6704,312.4416,313.7397,835600.0],["2024-04-25",316.0803,316.9261,306.9638,308.9208,1585000.0],["2024-04-26",292.4579,302.1842,290.8942,301.6138,2257100.0],["2024-04-29",303.7381,307.662,302.4989,306.2656,1141200.0],["2024-04-30",307.1506,308.2324,303.0496,304.692,955800.0],["2024-05-01",302.3514,308.6749,301.9678,304.3183,812500.0],["2024-05-02",306.8359,306.8359,301.9973,303.7282,868700.0],["2024-05-03",306.8359,309.3634,302.2137,302.6661,1044900.0],["2024-05-06",304.1511,305.8426,302.7349,304.928,751200.0],["2024-05-07",306.9539,309.4224,304.6821,309.2454,1178500.0],["2024-05-08",309.0094,309.0094,302.1941,304.2987,1027000.0],["2024-05-09",304.5248,316.8179,304.5052,316.5623,1147800.0],["2024-05-10",317.5457,322.3548,316.877,321.2435,1030900.0],["2024-05-13",319.8273,321.2434,310.7206,311.9302,1316500.0],["2024-05-14",312.7858,316.8474,311.2025,315.1953,976300.0],["2024-05-15",316.5033,321.8532,316.5033,321.5484,778200.0],["2024-05-16",319.9059,322.5219,317.3293,317.3686,694400.0],["2024-05-17",318.2439,318.8143,314.6937,317.5162,739200.0],["2024-05-20",318.6569,319.9256,316.1688,319.6699,725900.0],["2024-05-21",319.6798,319.6896,312.717,315.805,838600.0],["2024-05-22",314.7527,317.172,312.3137,313.1398,678300.0],["2024-05-23",313.5234,314.3101,307.9571,310.101,900700.0],["2024-05-24",312.3334,314.2511,311.3499,313.425,814300.0],["2024-05-28",312.8645,313.5037,310.455,313.3857,852500.0],["2024-05-29",311.2614,326.5147,309.983,319.7486,1786600.0],["2024-05-30",322.3744,331.3533,321.4401,329.5536,1585500.0],["2024-05-31",329.5438,334.343,326.4066,334.1266,2049300.0],["2024-06-03",331.6778,334.3725,322.1285,327.1933,1109000.0],["2024-06-04",325.9836,328.1669,322.6891,326.5049,729000.0],["2024-06-05",329.1897,332.0319,326.1705,331.3336,647400.0],["2024-06-06",330.5763,333.3792,328.4226,331.2451,927700.0],["2024-06-07",329.6027,332.6023,327.272,331.8548,908300.0],["2024-06-10",329.7995,336.6148,328.1473,335.6117,1176300.0],["2024-06-11",334.2741,334.756,329.5241,330.7435,783400.0],["2024-06-12",334.9527,337.844,333.1333,335.169,794600.0],["2024-06-13",334.7953,335.4543,330.4878,335.2576,654200.0],["2024-06-14",332.7351,333.4544,327.69,332.5281,747400.0],["2024-06-17",330.9318,332.8336,327.3254,330.5574,931100.0],["2024-06-18",330.252,336.6273,329.7692,335.6518,737600.0],["2024-06-20",333.6219,335.1492,330.4589,333.4149,1007900.0],["2024-06-21",334.6467,335.9769,332.3508,333.9569,2060100.0],["2024-06-24",335.8685,337.7013,333.7204,336.371,845500.0],["2024-06-25",336.9918,337.248,332.3015,335.4645,691800.0],["2024-06-26",334.6073,336.0163,332.5479,335.4941,837500.0],["2024-06-27",334.755,338.6965,332.0946,338.2629,914000.0],["2024-06-28",336.6075,339.1596,314.6636,316.5752,4016800.0],["2024-07-01",316.4274,320.1718,308.7909,310.5054,2399900.0],["2024-07-02",312.821,316.4668,309.8453,315.0184,1588900.0],["2024-07-03",314.033,321.768,312.4269,321.768,945100.0],["2024-07-05",320.7039,321.2458,311.7864,315.6096,942700.0],["2024-07-08",316.3683,316.5851,308.653,311.5795,1378100.0],["2024-07-09",312.1214,315.4815,310.0521,312.2692,1203000.0],["2024-07-10",314.6932,314.6932,308.0618,310.7321,1433200.0],["2024-07-11",311.4908,315.3139,308.0913,312.8604,1674700.0],["2024-07-12",314.1218,321.2656,312.5452,319.5708,1237300.0],["2024-07-15",310.1901,317.6492,309.2245,312.3382,1693600.0],["2024-07-16",314.1414,317.3142,309.6876,314.2399,1853100.0],["2024-07-17",313.2447,325.9953,312.7816,318.2504,1976700.0],["2024-07-18",317.8069,322.8421,314.5552,317.0186,1544900.0],["2024-07-19",319.4624,321.1966,316.93,317.4424,1239800.0],["2024-07-22",318.4474,326.1924,315.6096,320.6152,1571600.0],["2024-07-23",341.426,342.904,329.4834,335.1887,2767100.0],["2024-07-24",339.1596,339.8986,332.2227,338.9034,1974200.0],["2024-07-25",338.9033,351.0823,338.9033,347.6237,2152100.0],["2024-07-26",350.7868,350.8755,346.0374,349.5847,1215900.0],["2024-07-29",350.3237,355.8318,348.7668,353.4768,1196700.0],["2024-07-30",353.398,358.8568,352.8757,356.0584,1054000.0],["2024-07-31",357.7336,360.7389,352.8758,357.7336,1243400.0],["2024-08-01",358.778,364.0004,355.6446,357.8025,1385300.0],["2024-08-02",357.576,360.0985,347.6534,351.1416,1604500.0],["2024-08-05",344.4904,347.5351,337.1298,345.052,1418600.0],["2024-08-06",346.1951,353.0729,343.8007,347.7618,1205500.0],["2024-08-07",350.2055,354.4819,345.9586,347.1115,824100.0],["2024-08-08",347.2099,355.5756,347.2099,355.3884,811400.0],["2024-08-09",355.4377,356.5512,351.7327,355.6151,624200.0],["2024-08-12",355.0436,357.6547,353.2502,356.1077,808100.0],["2024-08-13",357.6843,363.8625,356.1176,363.4585,884500.0],["2024-08-14",364.5818,369.2228,364.434,366.1387,1023100.0],["2024-08-15",369.4002,370.1392,363.5078,366.4442,773100.0],["2024-08-16",366.6708,369.8338,365.8923,368.2966,734600.0],["2024-08-19",368.2965,370.3067,366.8875,368.7301,515500.0],["2024-08-20",369.5282,372.3464,368.1192,369.814,688800.0],["2024-08-21",369.6761,373.9624,369.006,371.1541,721900.0],["2024-08-22",373.2529,378.2487,373.2529,377.5096,979200.0],["2024-08-23",380.919,383.1262,378.229,383.0868,795400.0],["2024-08-26",383.6681,385.6093,381.9437,382.8109,929400.0],["2024-08-27",383.1656,386.1414,381.8945,384.4663,762100.0],["2024-08-28",385.156,386.2596,382.5744,384.4663,592000.0],["2024-08-29",386.2596,388.319,382.2985,387.0381,915000.0],["2024-08-30",386.1217,390.1124,384.5451,389.7971,904700.0],["2024-09-03",390.201,391.9057,388.1515,390.0335,930100.0],["2024-09-04",390.8809,391.344,386.3778,388.5259,899100.0],["2024-09-05",388.0037,392.7926,385.9641,391.9255,903600.0],["2024-09-06",393.1571,397.1478,381.1161,382.2985,2248800.0],["2024-09-09",384.4367,384.4367,373.7062,379.3129,1522500.0],["2024-09-10",380.2983,383.6091,379.3129,380.7712,912000.0],["2024-09-11",379.2143,392.4181,379.1059,382.9587,1823900.0],["2024-09-12",379.776,387.1464,379.776,385.9345,1191700.0],["2024-09-13",385.2053,390.0335,385.2053,388.9004,876300.0],["2024-09-16",391.8417,399.0764,390.5783,398.1881,922800.0],["2024-09-17",398.2769,399.639,390.9238,392.3352,1394600.0],["2024-09-18",392.2859,398.5139,390.0552,394.6942,936100.0],["2024-09-19",397.6157,399.3923,392.6411,398.2769,938100.0],["2024-09-20",397.1814,400.4287,393.1544,399.4022,3447700.0],["2024-09-23",401.0011,404.1003,398.9777,400.4286,957900.0],["2024-09-24",398.6125,400.7148,395.4047,396.5793,1000500.0],["2024-09-25",398.3756,401.0504,396.4214,399.8463,824500.0],["2024-09-26",399.0764,401.4255,395.4047,398.6125,857800.0],["2024-09-27",399.1159,400.1621,391.4173,398.0401,823100.0],["2024-09-30",397.9118,401.8006,390.8547,401.1491,910800.0],["2024-10-01",400.4385,402.0276,396.6484,400.1819,852000.0],["2024-10-02",399.106,402.5408,397.3195,398.6027,999600.0],["2024-10-03",397.6749,397.6749,385.5248,387.3607,932500.0],["2024-10-04",389.2162,390.2033,385.3274,388.9498,787900.0],["2024-10-07",387.1139,388.5648,376.6615,377.5597,1641700.0],["2024-10-08",377.7275,380.6194,365.6465,373.661,1893700.0],["2024-10-09",373.5623,381.636,371.1441,381.3399,1435300.0],["2024-10-10",380.9846,383.3633,378.1618,382.2184,956700.0],["2024-10-11",385.969,390.6079,384.9721,389.4136,755000.0],["2024-10-14",389.4827,392.8188,388.0911,390.6375,865400.0],["2024-10-15",392.1181,406.5185,392.1181,396.0464,1602800.0],["2024-10-16",399.7377,411.3054,398.0006,403.9128,1769000.0],["2024-10-17",401.4453,405.1762,398.8692,401.1985,1109800.0],["2024-10-18",401.1787,411.72,399.491,410.1408,1094000.0],["2024-10-21",408.7984,410.575,405.2353,405.4229,962000.0],["2024-10-22",402.7679,406.0151,399.8858,402.8666,976700.0],["2024-10-23",402.8764,405.4525,401.0504,404.7024,905400.0],["2024-10-24",400.3003,403.2021,388.9991,393.717,2224300.0],["2024-10-25",365.1925,366.1795,352.391,358.8263,4263600.0],["2024-10-28",358.7769,363.0507,351.8679,351.9567,1969900.0],["2024-10-29",352.3614,357.1977,350.6539,355.9837,1639700.0],["2024-10-30",355.1349,359.3988,354.3058,356.2305,1266500.0],["2024-10-31",353.3485,356.7043,352.6181,354.0788,1188200.0],["2024-11-01",355.8356,356.191,350.9401,352.5489,1317700.0],["2024-11-04",353.2004,363.6232,352.9635,358.4414,1547700.0],["2024-11-05",358.2834,362.4782,358.0367,361.8959,999800.0],["2024-11-06",344.722,353.0819,341.3958,344.2186,3443800.0],["2024-11-07",343.735,352.2035,341.3365,351.404,1670900.0],["2024-11-08",352.4403,354.0492,347.3474,349.5583,1252600.0],["2024-11-11",351.9074,355.7962,349.9728,353.3385,909700.0],["2024-11-12",353.0622,353.4965,345.7682,345.9755,1416200.0],["2024-11-13",345.8669,347.4263,342.7677,344.7812,1433100.0],["2024-11-14",345.2747,355.5001,340.8134,341.0207,1835700.0],["2024-11-15",340.9221,340.9221,330.8052,338.5039,1863500.0],["2024-11-18",338.2275,338.8197,328.5647,331.4862,1496200.0],["2024-11-19",330.0057,332.6213,326.3439,330.7558,1173200.0],["2024-11-20",331.2494,331.2494,323.6198,328.6733,1510500.0],["2024-11-21",322.9191,328.4858,316.01,327.9232,2322100.0],["2024-11-22",324.2416,325.3668,315.9211,320.7081,2133200.0],["2024-11-25",316.1679,323.2151,315.3388,321.3891,2688300.0],["2024-11-26",322.7907,326.0182,319.5928,324.6759,1056500.0],["2024-11-27",324.587,327.6764,320.7081,321.2411,757100.0],["2024-11-29",320.2837,323.5902,319.7803,322.9684,626800.0],["2024-12-02",322.2182,326.5018,321.2608,323.373,1189000.0],["2024-12-03",326.2748,328.7127,321.3694,322.8203,1067300.0],["2024-12-04",322.7512,324.1725,319.4645,319.879,1800100.0],["2024-12-05",320.2541,321.2806,315.1315,315.8915,1384600.0],["2024-12-06",317.6582,320.4613,311.5882,315.5954,1329200.0],["2024-12-09",315.8421,319.3164,313.2759,314.3616,1405300.0],["2024-12-10",313.8681,315.625,307.4427,312.6738,1087400.0],["2024-12-11",313.8682,314.796,310.2162,311.0453,882800.0],["2024-12-12",311.5191,314.2037,306.4656,307.9362,1568700.0],["2024-12-13",308.5989,311.5563,307.8571,310.5079,1324500.0],["2024-12-16",309.2221,313.6235,305.2459,306.2251,1788200.0],["2024-12-17",303.9798,306.8779,300.4488,304.4249,1633500.0],["2024-12-18",305.9382,306.3932,295.612,295.889,1504400.0],["2024-12-19",295.2461,301.2796,293.4261,294.2767,1911000.0],["2024-12-20",295.7209,301.5961,293.4163,300.3103,2933000.0],["2024-12-23",299.5882,301.151,296.2747,300.2113,924000.0],["2024-12-24",299.0541,301.2994,298.3914,301.2994,321300.0],["2024-12-26",300.5081,302.1401,298.5101,299.4597,663900.0],["2024-12-27",296.7297,300.9631,296.067,299.2222,1238700.0],["2024-12-30",297.1155,299.6971,293.5053,295.167,903100.0],["2024-12-31",296.6011,298.886,294.8999,296.8781,647800.0],["2025-01-02",299.5882,300.5476,294.0888,294.5042,962600.0],["2025-01-03",294.5042,295.0284,286.8189,293.4657,1260000.0],["2025-01-06",294.4746,298.6783,292.7833,293.6833,1440900.0],["2025-01-07",297.244,305.414,297.2243,304.8502,1724600.0],["2025-01-08",304.692,311.0717,300.4982,307.8571,1995200.0],["2025-01-10",305.6316,311.042,297.2342,299.519,2417600.0],["2025-01-13",299.4201,305.0975,298.3519,304.8206,1406700.0],["2025-01-14",302.6643,304.049,296.888,302.4566,1055600.0],["2025-01-15",305.4041,306.6207,300.6169,302.9116,1235700.0],["2025-01-16",302.6841,307.3427,300.7454,306.0668,767800.0],["2025-01-17",307.5109,309.499,305.1272,307.0658,1206600.0],["2025-01-21",308.8066,316.2249,308.6879,314.9984,1846000.0],["2025-01-22",314.7709,317.7184,308.0253,316.0271,2376900.0],["2025-01-23",320.5868,323.2375,316.8875,321.8132,2915800.0],["2025-01-24",320.3988,322.4265,305.6316,309.6572,3031300.0],["2025-01-27",312.8026,329.0337,310.0727,328.3809,2805800.0],["2025-01-28",329.4293,330.4085,319.7955,325.1169,2498600.0],["2025-01-29",325.1169,327.2435,321.2297,324.0487,1142200.0],["2025-01-30",325.7302,333.9891,325.1664,330.9625,1201700.0],["2025-01-31",330.3987,332.3966,326.284,326.3137,1254800.0],["2025-02-03",321.2891,336.4717,320.7352,330.6558,1532200.0],["2025-02-04",326.6203,332.0406,326.6203,331.1504,1133100.0],["2025-02-05",333.8209,334.3155,330.7844,333.1582,951400.0],["2025-02-06",333.1582,335.5518,316.5117,320.9923,2209200.0],["2025-02-07",322.1595,324.9586,317.7085,318.5394,1530000.0],["2025-02-10",319.1032,320.4681,306.0767,314.7907,1632400.0],["2025-02-11",313.8016,320.5175,313.8016,320.201,1419200.0],["2025-02-12",316.7392,318.668,306.9373,308.9748,1972100.0],["2025-02-13",311.0519,319.301,309.6671,318.4108,1715000.0],["2025-02-14",318.4899,322.2584,312.496,312.763,1451600.0],["2025-02-18",314.6126,316.848,310.864,313.2576,1084500.0],["2025-02-19",312.5356,320.2208,312.1102,317.0656,1738400.0],["2025-02-20",316.6106,321.7836,316.2249,317.9954,1545500.0],["2025-02-21",315.5622,319.1031,311.6849,312.9707,1638400.0],["2025-02-24",315.4732,317.5008,313.0598,316.0864,1488400.0],["2025-02-25",317.481,329.7063,316.6799,329.4392,2908600.0],["2025-02-26",329.4393,330.5471,312.1102,316.4227,2109600.0],["2025-02-27",318.1734,325.4334,316.3832,317.4415,1788600.0],["2025-02-28",300.6861,305.7108,291.7843,302.9611,3469100.0],["2025-03-03",305.3151,308.9352,304.049,307.8867,1413600.0],["2025-03-04",308.134,311.6156,306.9768,308.6483,1321100.0],["2025-03-05",307.6098,317.5404,307.6098,316.1458,1324300.0],["2025-03-06",316.1358,319.1625,313.9203,318.2426,1512500.0],["2025-03-07",317.3623,328.8853,315.6908,326.5511,1869000.0],["2025-03-10",326.5808,342.8415,325.9774,332.4956,2674900.0],["2025-03-11",332.4065,335.2551,315.1467,320.023,2126200.0],["2025-03-12",318.0547,319.3702,306.7988,309.4594,1466600.0],["2025-03-13",309.41,313.8214,307.867,311.3585,957100.0],["2025-03-14",312.3971,317.9954,309.7958,315.9084,1041800.0],["2025-03-17",315.3334,327.0807,313.549,325.6135,1104300.0],["2025-03-18",325.6829,329.7375,324.4834,327.2988,1009700.0],["2025-03-19",328.1415,332.7809,327.6061,331.284,1276200.0],["2025-03-20",329.9358,332.5727,328.9048,330.6297,1671400.0],["2025-03-21",329.0832,329.2616,322.5404,325.9407,3392400.0],["2025-03-24",324.9791,333.8713,323.2046,330.9469,1423800.0],["2025-03-25",333.8218,339.7698,330.0052,333.5442,1318000.0],["2025-03-26",334.0795,337.5492,329.9556,334.367,1191800.0],["2025-03-27",335.0114,340.6818,330.7189,339.3733,1326100.0],["2025-03-28",340.0275,341.9804,337.6978,339.1948,1114500.0],["2025-03-31",338.2332,345.4204,336.6867,342.5554,1571800.0],["2025-04-01",343.7946,344.9644,339.7896,342.7339,1226300.0],["2025-04-02",340.9396,345.5294,339.0858,344.0226,1249400.0],["2025-04-03",343.3485,350.2879,342.1292,346.1143,1946900.0],["2025-04-04",343.4972,345.6385,327.4178,328.7759,2518300.0],["2025-04-07",323.4227,332.4934,315.7002,326.7734,1999100.0],["2025-04-08",336.9544,342.9718,325.1972,329.3013,2058700.0],["2025-04-09",324.067,341.802,319.2492,335.5963,2909100.0],["2025-04-10",337.3311,339.2047,321.5887,332.0869,2134700.0],["2025-04-11",331.512,333.6235,321.6482,330.481,1677500.0],["2025-04-14",333.5739,338.2035,329.6483,337.6682,1172400.0],["2025-04-15",334.8032,338.4315,332.3546,332.6421,1011400.0],["2025-04-16",333.6433,334.4067,326.2976,328.1315,1194600.0],["2025-04-17",333.4351,335.8441,328.2009,332.1068,1830600.0],["2025-04-21",332.0275,332.0275,311.7051,314.8576,1650300.0],["2025-04-22",317.5143,322.1042,314.7882,321.8068,1432800.0],["2025-04-23",325.782,335.0907,325.1575,333.0684,1402100.0],["2025-04-24",334.6941,340.0077,333.0584,338.4513,2272300.0],["2025-04-25",347.2147,347.2147,318.6048,325.0782,2803600.0],["2025-04-28",324.2157,330.1935,323.3137,329.1427,1528100.0],["2025-04-29",328.4586,340.6223,326.8626,337.6285,1416600.0],["2025-04-30",337.2121,343.0907,332.2059,342.0895,1330400.0],["2025-05-01",341.0189,345.123,338.0052,340.0672,1148000.0],["2025-05-02",343.8045,345.8764,341.6533,344.9545,802300.0],["2025-05-05",345.4501,348.1069,341.2369,346.3522,789900.0],["2025-05-06",346.5703,357.812,343.2097,353.6088,1587000.0],["2025-05-07",353.0636,360.3598,347.1354,357.8517,1984400.0],["2025-05-08",355.5816,360.8059,350.6348,350.8529,1224500.0],["2025-05-09",350.9322,353.8368,349.3163,350.6348,979500.0],["2025-05-12",351.983,370.1343,351.6856,360.1317,1679400.0],["2025-05-13",359.309,369.7081,358.3176,364.91,2203500.0],["2025-05-14",364.8109,368.8753,362.511,364.3152,1798700.0],["2025-05-15",364.3152,382.3476,363.5816,382.1592,3047300.0],["2025-05-16",383.1109,384.7267,377.6685,384.1617,1789700.0],["2025-05-19",381.6437,385.0142,380.92,383.5371,2041100.0],["2025-05-20",381.6933,384.7565,380.6722,382.7044,1361400.0],["2025-05-21",379.0464,383.3686,377.6982,378.5012,1118200.0],["2025-05-22",375.5966,380.2063,371.4627,373.376,1250400.0],["2025-05-23",371.314,374.1889,370.3723,373.3264,1138200.0],["2025-05-27",376.469,377.6487,373.9212,375.5272,996900.0],["2025-05-28",373.7031,379.0266,373.6833,375.1604,921100.0],["2025-05-29",379.2943,382.8631,374.8928,375.3686,1449500.0],["2025-05-30",374.3475,381.3563,371.7602,378.0849,2556400.0],["2025-06-02",376.9844,378.8977,374.3971,378.8481,1066900.0],["2025-06-03",378.184,381.4554,375.6065,379.7404,1220800.0],["2025-06-04",381.7726,382.8928,378.1542,378.3525,943000.0],["2025-06-05",379.5222,380.9597,375.9534,378.1938,1058700.0],["2025-06-06",378.0452,383.21,377.4305,381.0092,619600.0],["2025-06-09",378.5607,378.5607,353.1627,369.7775,2014600.0],["2025-06-10",363.9187,365.8915,355.0859,361.7576,1915000.0],["2025-06-11",362.3821,367.2991,360.796,364.4044,1026700.0],["2025-06-12",364.8604,368.4491,362.9769,368.4491,787900.0],["2025-06-13",365.9211,371.5618,364.6225,367.9633,872300.0],["2025-06-16",369.1155,371.549,348.3762,366.1059,2140000.0],["2025-06-17",362.5103,370.1286,358.8551,369.9399,1334100.0],["2025-06-18",369.9995,377.9953,368.3805,374.3202,1374300.0],["2025-06-20",373.1879,376.8033,371.2113,374.9559,4238400.0],["2025-06-23",376.406,378.0747,369.8207,376.1676,1098000.0],["2025-06-24",376.3762,376.6742,370.516,376.4656,1105100.0],["2025-06-25",374.7771,375.7803,367.3972,371.6682,1294200.0],["2025-06-26",376.7934,385.9711,373.7341,375.1148,1838000.0],["2025-06-27",375.9491,381.3127,373.6745,376.7437,1554900.0],["2025-06-30",373.8534,380.8062,372.4727,380.5181,1172500.0],["2025-07-01",381.5014,388.3748,378.472,386.9048,1299900.0],["2025-07-02",384.372,384.372,374.8765,375.4923,1297300.0],["2025-07-03",376.6047,378.6111,368.7182,374.0421,943100.0],["2025-07-07",374.5486,376.4259,372.433,376.4259,1369700.0],["2025-07-08",374.1513,379.9718,373.2673,375.0552,1098700.0],["2025-07-09",376.4457,376.4457,372.5025,375.8895,1217700.0],["2025-07-10",374.2209,378.7203,365.9371,375.7704,1584400.0],["2025-07-11",372.6813,374.5883,370.953,373.5355,877100.0],["2025-07-14",373.3964,378.909,372.1449,377.886,935600.0],["2025-07-15",376.9821,380.4188,366.1655,369.2943,1304400.0],["2025-07-16",363.3546,363.3546,352.5479,360.1364,2004800.0],["2025-07-17",359.0737,363.0467,355.6469,360.1563,1226100.0],["2025-07-18",361.0701,362.401,357.1268,358.6862,1029800.0],["2025-07-21",359.0637,363.6923,356.9182,362.0931,1145300.0],["2025-07-22",366.5727,371.6582,343.1517,348.6046,2985800.0],["2025-07-23",350.6011,354.6635,347.7902,350.8891,1237000.0],["2025-07-24",347.7107,349.6674,338.0562,339.1786,2404800.0],["2025-07-25",333.7057,342.6749,327.776,332.0669,3175900.0],["2025-07-28",329.842,338.8906,329.3752,338.245,1869500.0],["2025-07-29",338.821,346.0718,337.5298,342.1783,1879300.0],["2025-07-30",341.92,353.0942,340.4003,352.6671,2389900.0],["2025-07-31",351.3659,356.2627,350.7501,351.6043,1462700.0],["2025-08-01",353.3922,356.0442,351.0083,354.5642,1369800.0],["2025-08-04",354.3259,362.3117,352.6373,360.7523,1078300.0],["2025-08-05",361.7554,364.9438,358.9842,361.3581,1106100.0],["2025-08-06",361.5369,367.6355,361.5369,363.6823,1125200.0],["2025-08-07",364.0797,370.814,362.8381,370.814,1136800.0],["2025-08-08",371.7278,379.505,370.5458,379.0382,1016100.0],["2025-08-11",379.1872,382.2266,375.9889,380.3294,991600.0],["2025-08-12",382.4053,388.2159,380.6671,387.6795,1089900.0],["2025-08-13",388.1066,390.1031,386.0804,387.8285,1416100.0],["2025-08-14",387.7193,392.5266,386.1797,390.997,912000.0],["2025-08-15",390.9474,393.3213,383.8456,393.1226,1251400.0],["2025-08-18",393.0829,394.7217,390.6693,390.9672,1016100.0],["2025-08-19",391.593,402.4195,390.3117,399.9761,1502100.0],["2025-08-20",400.731,408.2301,397.2546,407.4156,1639500.0],["2025-08-21",409.2233,409.2233,401.3964,401.5355,1198700.0],["2025-08-22",401.2276,405.0219,398.526,402.2408,1081200.0],["2025-08-25",402.1911,403.4525,398.655,400.0555,805500.0],["2025-08-26",398.3868,400.284,397.0161,399.251,1180600.0],["2025-08-27",399.0623,404.1279,396.1322,402.3202,702200.0],["2025-08-28",402.0222,405.4192,398.079,404.5352,965400.0],["2025-08-29",404.9325,406.2237,398.1187,401.2375,996400.0],["2025-09-02",398.953,405.7271,397.4334,403.4029,955600.0],["2025-09-03",402.7076,405.3199,400.5522,404.8629,651700.0],["2025-09-04",407.2368,414.3883,404.853,408.8161,1714800.0],["2025-09-05",409.2035,418.1428,406.4025,417.9342,1059800.0],["2025-09-08",416.0173,416.0173,403.9492,415.2823,1472900.0],["2025-09-09",412.9977,413.4249,397.6121,410.6139,1084100.0],["2025-09-10",412.3819,412.5905,382.9914,391.7022,2014000.0],["2025-09-11",393.1027,401.4461,389.9839,400.135,1295300.0],["2025-09-12",397.8704,403.6412,396.9466,402.3996,761200.0],["2025-09-15",401.0886,403.8697,397.3241,400.4529,897500.0],["2025-09-16",401.7365,404.2142,397.0001,397.7663,1319800.0],["2025-09-17",399.7364,403.1494,388.4029,397.4081,1250000.0],["2025-09-18",394.7314,400.3932,388.1642,399.0698,1337800.0],["2025-09-19",399.4877,401.6668,394.9304,400.3036,4308500.0],["2025-09-22",400.4429,407.1097,398.9404,405.2191,1010600.0],["2025-09-23",406.8311,411.4978,404.0748,407.4182,801600.0],["2025-09-24",405.1694,415.1297,405.1694,414.5526,978600.0],["2025-09-25",416.274,416.274,406.9704,412.8311,667300.0],["2025-09-26",415.6272,420.3636,412.0053,417.0003,1184900.0],["2025-09-29",417.269,420.8611,413.866,418.8312,894800.0],["2025-09-30",419.1695,427.3089,417.0003,424.085,1591800.0],["2025-10-01",424.2044,426.4134,418.3735,423.9557,1371900.0],["2025-10-02",421.7865,425.3089,418.3238,424.5726,865200.0],["2025-10-03",424.7716,430.2144,423.6969,427.4084,988400.0],["2025-10-06",425.0701,432.8712,423.5974,431.3985,960400.0],["2025-10-07",432.8413,436.8314,430.5925,435.3986,1252400.0],["2025-10-08",434.5827,434.5827,423.6571,424.1547,1485100.0],["2025-10-09",425.3686,426.1945,415.7963,416.7914,1245300.0],["2025-10-10",417.8163,419.3984,407.4679,413.0799,1638400.0],["2025-10-13",414.1844,414.4332,408.3336,408.6421,1067200.0],["2025-10-14",407.9654,418.4929,405.6768,416.3237,1523000.0],["2025-10-15",416.3635,419.3188,412.8411,418.1645,1260800.0],["2025-10-16",418.3636,419.5178,414.9108,417.5178,1004700.0],["2025-10-17",418.8511,424.5328,415.9158,424.0452,1034500.0],["2025-10-20",424.8612,434.0951,422.4133,431.0005,878400.0],["2025-10-21",431.5578,432.8115,427.9756,429.8662,1082700.0],["2025-10-22",432.5429,441.2096,430.2443,439.0006,1522700.0],["2025-10-23",436.8414,444.8713,436.8414,437.9757,1928600.0],["2025-10-24",454.8616,459.2696,421.8959,444.8216,2847200.0],["2025-10-27",448.0256,466.8517,446.5729,465.5383,1789500.0],["2025-10-28",464.0158,464.7223,452.2048,464.1452,1493700.0],["2025-10-29",462.4935,473.021,458.2546,466.0756,1564900.0],["2025-10-30",465.6776,475.817,462.2845,464.4835,1513900.0],["2025-10-31",463.0806,463.7969,453.6774,457.3989,1511200.0],["2025-11-03",455.1402,459.3193,447.7669,459.2696,1269800.0],["2025-11-04",460.2049,471.8767,457.2596,469.3393,1490400.0],["2025-11-05",468.7323,475.5583,463.4586,470.8518,1097000.0],["2025-11-06",469.598,472.8916,466.394,469.0209,836700.0],["2025-11-07",468.9712,476.5036,467.6677,474.2448,1186300.0],["2025-11-10",452.762,457.8168,441.6673,457.0208,1716500.0],["2025-11-11",459.3094,467.2398,455.9163,460.0158,1347900.0],["2025-11-12",459.7074,477.0509,457.6775,471.2597,1411800.0],["2025-11-13",467.4587,474.6031,463.2895,470.9314,1253100.0],["2025-11-14",473.4488,477.618,468.2547,470.3045,1000700.0],["2025-11-17",472.6429,475.021,466.7522,474.7325,1183800.0],["2025-11-18",473.9165,476.623,468.7124,475.7673,1119800.0],["2025-11-19",475.6279,481.9066,464.9413,478.6728,1217000.0],["2025-11-20",479.6081,483.3296,473.6379,473.9165,1149700.0],["2025-11-21",477.429,491.3495,474.6329,488.5634,1937800.0],["2025-11-24",498.7726,510.116,490.6929,498.5536,3187300.0],["2025-11-25",498.8123,514.8325,498.6332,513.2901,1240900.0],["2025-11-26",512.6632,517.4196,511.7777,512.2056,1056200.0],["2025-11-28",509.4593,511.31,505.3199,505.7677,534700.0],["2025-12-01",503.8671,509.6284,499.9069,500.5039,1144400.0],["2025-12-02",503.9269,505.7577,494.8422,497.8273,1198900.0],["2025-12-03",498.1556,499.2501,483.041,484.3544,2025000.0],["2025-12-04",483.041,489.1207,480.9913,485.2401,1633400.0],["2025-12-05",486.7027,488.7028,481.3395,484.2848,947300.0],["2025-12-08",484.2848,487.6381,480.8519,482.7425,1083200.0],["2025-12-09",483.5584,488.8023,479.9365,486.0759,994200.0],["2025-12-10",484.7724,485.6082,463.9064,466.404,2229200.0],["2025-12-11",468.613,480.1952,466.404,479.9564,996400.0],["2025-12-12",480.6131,482.7922,476.2946,482.3643,856300.0],["2025-12-15",473.2761,475.3987,468.3633,475.319,1420400.0],["2025-12-16",476.2756,479.1954,462.3244,468.154,1436100.0],["2025-12-17",466.6991,470.3463,459.3946,470.2068,1206500.0],["2025-12-18",471.8212,476.1262,463.7195,464.9353,1410200.0],["2025-12-19",465.882,471.6518,462.4739,471.3329,4262500.0],["2025-12-22",469.3797,472.3892,460.73,470.3862,1346200.0],["2025-12-23",468.3932,473.7943,466.4699,472.3892,660400.0],["2025-12-24",472.9273,474.5616,469.3598,472.4091,254200.0],["2025-12-26",472.7181,477.2423,470.3563,475.4685,437800.0],["2025-12-29",475.8272,475.8272,467.2073,472.3693,795000.0],["2025-12-30",470.725,472.8476,469.3698,471.6119,494100.0],["2025-12-31",470.2069,470.2069,464.4569,465.2342,589800.0],["2026-01-02",464.1779,468.9014,461.1585,468.752,531600.0],["2026-01-05",466.3802,476.6045,463.3907,476.166,1168500.0],["2026-01-06",475.3489,486.9085,471.3628,481.9159,1161300.0],["2026-01-07",481.617,482.4441,468.3633,469.011,1244500.0],["2026-01-08",470.3165,479.1356,466.8785,477.3519,949000.0],["2026-01-09",479.2453,482.2946,468.6622,470.4261,870100.0],["2026-01-12",467.2572,472.8676,464.3872,472.6683,737700.0],["2026-01-13",473.3459,477.7605,466.3703,477.6508,875900.0],["2026-01-14",479.604,480.3115,471.9508,477.1725,869500.0],["2026-01-15",477.1027,485.3938,475.0599,482.1152,1079500.0],["2026-01-16",480.9194,481.1387,467.2073,467.6558,1185900.0],["2026-01-20",464.3772,466.5098,459.8331,462.7628,1263000.0],["2026-01-21",464.3573,468.5825,461.298,463.8192,1038800.0],["2026-01-22",463.291,467.4066,460.2417,464.716,954100.0],["2026-01-23",462.3643,469.3598,462.0354,469.2402,722200.0],["2026-01-26",469.8382,477.1924,466.8785,470.735,1309100.0],["2026-01-27",503.2414,525.7129,494.2827,504.0785,3082200.0],["2026-01-28",497.8602,499.1856,478.7968,489.5194,1957800.0],["2026-01-29",490.3664,490.6653,478.0693,480.8496,1027300.0],["2026-01-30",479.5044,487.058,478.6075,486.5697,954500.0],["2026-02-02",487.8751,498.4183,486.8188,495.1198,958500.0],["2026-02-03",495.2493,503.5503,494.1731,497.4716,951900.0],["2026-02-04",494.8408,501.9858,491.2433,491.921,941300.0],["2026-02-05",493.2763,515.8673,492.8777,511.9709,1462100.0],["2026-02-06",512.2101,514.2031,497.94,499.943,939500.0],["2026-02-09",498.6973,503.2414,494.203,495.8074,597700.0],["2026-02-10",496.485,502.1951,493.2762,500.3017,777300.0],["2026-02-11",499.3949,532.7284,495.0201,529.6192,2393600.0],["2026-02-12",530.1474,550.9746,528.0148,533.3561,1657100.0],["2026-02-13",533.137,543.5605,529.3203,538.4085,1076700.0],["2026-02-17",542.7633,547.5366,531.393,532.9177,960200.0],["2026-02-18",531.1439,533.9341,528.1543,533.1569,802600.0],["2026-02-19",529.1508,532.1304,521.3481,526.819,813700.0],["2026-02-20",528.2341,532.0507,524.8559,530.4464,874900.0],["2026-02-23",533.1369,545.1449,531.7916,534.1035,1411800.0],["2026-02-24",533.396,534.2928,520.232,524.6865,1366800.0],["2026-02-25",525.1648,539.4549,525.1648,538.6876,929400.0],["2026-02-26",534.6517,538.1195,522.7532,524.0487,1062200.0],["2026-02-27",523.8992,530.835,521.2784,527.8554,2291500.0],["2026-03-02",528.1543,535.1,523.5305,531.0641,816400.0],["2026-03-03",525.3641,540.4314,522.2748,539.9132,797500.0],["2026-03-04",537.8704,545.5237,534.7713,542.5142,930600.0],["2026-03-05",535.9073,537.7608,524.8061,532.6088,1097200.0],["2026-03-06",529.1209,531.8613,520.6705,530.9545,753100.0],["2026-03-09",529.0711,544.1484,524.2181,543.2316,1462100.0],["2026-03-10",541.996,543.0722,528.1544,535.7678,851800.0],["2026-03-11",533.9142,538.2291,530.6257,535.409,997000.0],["2026-03-12",536.1265,554.582,529.5694,530.7254,1515000.0],["2026-03-13",532.8479,539.8933,530.9147,531.114,926300.0],["2026-03-16",535.5087,535.5087,523.0423,523.3611,852400.0],["2026-03-17",524.1396,528.7403,499.1995,508.8502,1506800.0],["2026-03-18",508.9799,512.9519,497.7624,501.0458,977200.0],["2026-03-19",500.9959,505.4969,494.3193,498.6506,1168200.0],["2026-03-20",499.0997,500.8363,489.5988,492.8922,2120700.0],["2026-03-23",499.2993,501.1157,492.6127,493.5908,1276400.0],["2026-03-24",489.0199,492.2435,473.8204,484.7485,1368200.0],["2026-03-25",483.1717,487.6627,477.014,483.0519,928500.0],["2026-03-26",481.974,487.5229,477.6128,479.3593,625800.0],["2026-03-27",479.0798,480.477,467.7625,470.9062,801800.0],["2026-03-30",474.3294,475.7964,466.3554,466.8943,890900.0],["2026-03-31",471.0859,473.7605,460.9562,472.2934,981600.0],["2026-04-01",472.1537,476.9341,469.1397,473.8004,699500.0],["2026-04-02",469.5989,474.8184,458.3015,470.8962,905000.0],["2026-04-06",470.0579,483.0219,467.8324,482.9521,766600.0],["2026-04-07",485.8762,493.1417,481.7145,488.6007,1106100.0],["2026-04-08",496.9939,505.2973,493.8004,504.1097,981000.0],["2026-04-09",502.6127,511.1156,500.4869,506.1755,668300.0],["2026-04-10",504.5887,507.5827,492.0638,494.479,733800.0],["2026-04-13",492.8223,496.465,486.1657,496.4251,628300.0],["2026-04-14",494.2295,504.5288,491.475,497.6626,752600.0],["2026-04-15",495.0479,500.9261,484.2994,487.6028,1017100.0],["2026-04-16",486.9341,493.7804,478.8603,482.004,821500.0],["2026-04-17",482.004,492.1636,479.5789,487.0239,960800.0],["2026-04-20",487.493,489.1696,476.2555,477.1737,734400.0],["2026-04-21",477.1737,478.4411,464.3793,470.2375,992900.0],["2026-04-22",468.2715,476.016,464.7386,470.3972,973200.0],["2026-04-23",471.2855,478.4811,469.7486,473.0819,1062100.0],["2026-04-24",429.1399,450.6668,421.3456,431.595,3320000.0],["2026-04-27",437.6329,446.2357,433.2417,444.8784,1454800.0],["2026-04-28",449.0999,451.4852,427.9124,431.0561,1611800.0],["2026-04-29",428.2617,436.096,428.2617,433.9104,1135200.0],["2026-04-30",434.9184,438.2517,425.8466,433.5811,1496500.0],["2026-05-01",434.4593,440.7666,430.8066,432.2238,896700.0],["2026-05-04",430.1379,431.9443,424.9483,426.3256,1011100.0],["2026-05-05",426.3256,432.0242,426.1459,427.9324,717000.0],["2026-05-06",427.1539,435.5571,427.1439,428.591,1092000.0],["2026-05-07",428.8705,432.8525,427.1539,428.1619,774300.0],["2026-05-08",432.583,437.1239,430.5571,434.3195,1599300.0],["2026-05-11",434.8086,437.074,419.9184,425.5172,2414100.0],["2026-05-12",427.613,433.0521,423.9803,428.8306,1283500.0],["2026-05-13",428.2617,431.3056,422.134,426.6849,1597900.0],["2026-05-14",428.1319,433.4313,427.0342,431.8345,933400.0],["2026-05-15",434.4992,436.1259,421.6949,422.1539,1156100.0],["2026-05-18",423.9703,430.0182,421.2957,421.9444,1423600.0],["2026-05-19",413.8606,416.4554,398.152,403.8806,2695800.0],["2026-05-20",403.2418,403.9305,393.9505,395.8766,2217300.0],["2026-05-21",387.2239,395.8167,385.2379,391.7748,2356500.0],["2026-05-22",393.2119,396.7548,387.4634,393.2818,1109800.0],["2026-05-26",388.8207,394.4794,387.2339,391.6351,1091700.0],["2026-05-27",394.689,400.8566,390.4076,391.3656,975700.0],["2026-05-28",388.3816,391.176,380.6471,383.6212,1603100.0],["2026-05-29",381.8647,387.0742,375.7569,377.7829,2352600.0],["2026-06-01",370.2579,374.8188,366.6951,370.218,2397500.0],["2026-06-02",370.6871,375.248,363.5614,366.6153,1999700.0],["2026-06-03",362.264,366.5753,358.2121,362.5035,2212200.0],["2026-06-04",364.5693,368.5114,359.6692,361.1063,1891400.0],["2026-06-05",364.749,373.2619,362.6033,371.3857,2185900.0],["2026-06-08",368.3118,372.7031,356.1762,360.5973,1610900.0],["2026-06-09",365.2081,374.1501,364.9486,374.1501,1663100.0],["2026-06-10",376.8148,379.9485,370.3677,372.5933,1920500.0],["2026-06-11",374.21,379.8587,373.0523,377.7529,1672200.0],["2026-06-12",379.8388,389.18,378.0124,386.4056,1811000.0],["2026-06-15",391.2159,392.2139,384.3597,389.19,1883700.0],["2026-06-16",390.71,399.38,389.96,396.93,1499500.0],["2026-06-17",394.18,398.86,383.3,388.16,1462200.0],["2026-06-18",389.85,391.85,374.31,375.17,2656800.0],["2026-06-22",373.42,376.99,369.41,376.99,1632500.0],["2026-06-23",384.16,389.84,381.02,386.92,1107500.0],["2026-06-24",386.52,393.0,384.55,387.76,1232600.0],["2026-06-25",384.75,391.0,384.65,386.94,1145900.0],["2026-06-26",388.84,394.13,387.23,391.68,2208300.0],["2026-06-29",395.0,395.03,389.57,392.33,1225100.0],["2026-06-30",392.4,393.2,384.0,389.89,1238800.0],["2026-07-01",389.77,394.15,388.01,393.24,1177300.0],["2026-07-02",397.0,416.54,395.1,410.5,1628900.0],["2026-07-06",414.13,418.3,410.23,417.07,1274525.799814],["2026-07-07",421.5,429.54,419.43,423.11,1466494.563908],["2026-07-08",418.88,418.88,406.8375,410.61,1650377.701822],["2026-07-09",408.62,412.46,402.01,409.01,1048281.179604],["2026-07-10",411.38,414.18,400.19,406.59,1651236.113742],["2026-07-13",404,410.83,389.96,390.74,2335900.646621],["2026-07-14",354.35,372.93,353.99,363.6,4227369.80616],["2026-07-15",363,380.63,363,378.85,2179318.515292],["2026-07-16",379,391.45,377,385.74,1921586.342724],["2026-07-17",384.68,386.265,371.12,371.18,1544204.855547],["2026-07-20",373.44,376.78,368,370.42,1498584.403356],["2026-07-21",368.9,374.18,366.51,373.09,1364829.024152],["2026-07-22",373.26,377,371.35,371.87,842267.739034],["2026-07-23",370.09,378.26,370,376.5,1481101.666972],["2026-07-24",381.53,398.9999,376.483,382.19,2703464.375264],["2026-07-27",383.63,392.66,383.63,389.62,1979677.519952],["2026-07-28",396.22,419.22,392.14,418.19,2924754.779394],["2026-07-29",418.11,421.31,405.76,408.18,1849874.634887],["2026-07-30",402.65,406.76,394.74,395.79,1244277.363856],["2026-07-31",395.5,404.52,391.38,402.59,1255924.947593]]}