{"t":"HLT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-12-12",41.2943,42.4963,41.1973,41.682,12935478.0],["2013-12-13",42.632,43.3881,41.7789,42.8452,1224854.0],["2013-12-16",44.7451,49.9215,41.7208,41.7208,4717690.0],["2013-12-17",41.8953,42.632,41.8371,42.283,2313840.0],["2013-12-18",42.3218,43.0003,41.9922,42.3218,2857846.0],["2013-12-19",42.1667,43.4462,41.7789,43.1942,1469103.0],["2013-12-20",43.6207,43.7176,42.3799,42.5156,994834.0],["2013-12-23",42.6707,43.0197,41.7983,41.7983,1220712.0],["2013-12-24",41.8759,42.0116,41.0035,41.7014,1234064.0],["2013-12-26",41.7983,42.5738,41.7789,42.0697,1309211.0],["2013-12-27",41.8759,42.3412,41.7789,41.8759,1090302.0],["2013-12-30",42.1085,42.5932,41.8759,42.4381,871832.0],["2013-12-31",42.6514,43.5625,42.5544,43.136,1134308.0],["2014-01-02",43.136,43.3299,42.2054,42.3799,1763791.0],["2014-01-03",42.2636,42.8258,42.1667,42.6707,461257.0],["2014-01-06",42.632,42.884,42.1861,42.6514,1172320.0],["2014-01-07",42.6514,42.8452,42.4575,42.6514,1992593.0],["2014-01-08",42.7095,42.7095,42.2636,42.7095,1154240.0],["2014-01-09",42.6514,42.6901,42.0891,42.3993,459600.0],["2014-01-10",42.1861,42.3799,41.8177,42.0504,812329.0],["2014-01-13",41.7983,42.3218,41.7983,42.1085,728216.0],["2014-01-14",42.0891,42.8646,41.9534,42.8452,1251608.0],["2014-01-15",42.7483,42.9809,42.3218,42.4769,915253.0],["2014-01-16",42.4575,42.7095,42.0504,42.5738,1130019.0],["2014-01-17",42.5738,43.737,42.2636,43.136,2702290.0],["2014-01-21",43.6401,43.7952,42.3412,42.4963,1280214.0],["2014-01-22",42.632,43.6013,42.4575,43.5431,1428655.0],["2014-01-23",43.485,43.9309,42.8452,43.9309,936062.0],["2014-01-24",43.3299,43.5819,42.8258,43.5238,891033.0],["2014-01-27",43.5238,43.5238,42.4381,42.632,1099610.0],["2014-01-28",42.3411,42.6513,42.1667,42.4575,686209.0],["2014-01-29",42.283,42.4187,41.7983,41.9922,437865.0],["2014-01-30",42.1861,42.3024,41.8759,41.9922,520273.0],["2014-01-31",41.7014,42.0504,41.3718,41.9728,428606.0],["2014-02-03",41.9728,42.0697,40.4025,40.6157,1115010.0],["2014-02-04",40.7126,40.8677,40.4025,40.7708,835770.0],["2014-02-05",40.4218,40.6351,39.8402,40.3249,694786.0],["2014-02-06",40.4025,41.1004,40.3637,41.1004,294103.0],["2014-02-07",41.2167,42.3993,41.1392,41.9728,513012.0],["2014-02-10",42.0116,42.0504,41.2943,41.5075,562427.0],["2014-02-11",42.1279,42.2054,41.6044,42.0504,642446.0],["2014-02-12",42.1473,42.5544,41.9146,42.4381,436647.0],["2014-02-13",42.2248,42.6901,41.9728,42.5544,551608.0],["2014-02-14",42.6514,42.7483,42.3799,42.6514,647856.0],["2014-02-18",42.6513,42.6513,42.1279,42.186,616179.0],["2014-02-19",42.1861,42.5544,41.682,41.7402,441033.0],["2014-02-20",41.682,42.0116,41.3136,41.6626,602096.0],["2014-02-21",41.682,43.0197,41.6238,42.9422,1166082.0],["2014-02-24",43.0585,43.6207,42.7289,43.1554,743177.0],["2014-02-25",43.136,43.7758,43.0585,43.3687,823197.0],["2014-02-26",43.4462,43.9697,43.233,43.6982,1072027.0],["2014-02-27",43.4462,44.3186,42.2636,43.6013,2187817.0],["2014-02-28",43.6207,43.7758,42.8064,43.3493,970565.0],["2014-03-03",43.0779,43.6207,42.8646,43.6013,676754.0],["2014-03-04",44.4156,44.7839,43.5431,43.737,2307018.0],["2014-03-05",43.5625,44.3768,43.5238,44.1442,668713.0],["2014-03-06",44.1441,44.3186,43.4268,43.5819,682407.0],["2014-03-07",43.5238,44.2605,43.4268,44.0278,642349.0],["2014-03-10",44.1248,44.2992,43.0972,43.3881,922027.0],["2014-03-11",43.4074,43.5432,42.6514,42.8646,835429.0],["2014-03-12",42.7289,43.4268,42.2055,43.3299,788645.0],["2014-03-13",43.0972,43.485,42.5738,42.7483,992690.0],["2014-03-14",42.5738,43.1554,42.3993,42.7095,609064.0],["2014-03-17",42.8646,43.4074,42.8258,42.884,369250.0],["2014-03-18",42.8452,43.7952,42.7677,43.7564,677778.0],["2014-03-19",43.6595,43.6789,42.9615,43.1554,733382.0],["2014-03-20",43.136,43.4656,42.8646,42.9809,652729.0],["2014-03-21",43.1748,44.5707,42.9422,44.5707,3026754.0],["2014-03-24",44.4737,44.7645,43.5432,44.1248,966033.0],["2014-03-25",44.1635,44.3962,43.5819,43.5819,781774.0],["2014-03-26",43.6207,43.7564,43.2136,43.3105,781969.0],["2014-03-27",43.2523,43.6595,42.9809,43.0972,670517.0],["2014-03-28",42.9809,43.3881,42.5544,43.136,2073051.0],["2014-03-31",43.3105,43.485,42.6513,43.1166,4896930.0],["2014-04-01",43.0779,44.0084,43.0585,43.7176,1052534.0],["2014-04-02",43.6207,43.989,43.5238,43.5625,1061550.0],["2014-04-03",43.6207,43.7758,42.6901,42.6901,959357.0],["2014-04-04",42.7095,42.7483,41.7983,41.8565,2767300.0],["2014-04-07",41.8759,41.934,41.2167,41.43,694298.0],["2014-04-08",41.3912,41.4881,40.9841,41.4106,686160.0],["2014-04-09",41.5463,41.9728,41.4494,41.7014,864815.0],["2014-04-10",41.6238,41.8177,40.7902,41.0616,527973.0],["2014-04-11",40.9065,41.4494,40.6351,41.1973,760136.0],["2014-04-14",41.2749,41.8953,40.9259,41.3912,515400.0],["2014-04-15",41.7014,41.7014,40.7126,41.4493,484990.0],["2014-04-16",41.2361,41.9146,41.1585,41.8759,523977.0],["2014-04-17",41.7595,42.3799,41.2942,42.2054,805166.0],["2014-04-21",42.1085,42.1085,41.43,41.6044,498148.0],["2014-04-22",41.5851,42.1085,41.5463,41.7014,511745.0],["2014-04-23",41.6432,41.9728,41.4106,41.6626,469883.0],["2014-04-24",41.7983,42.0116,41.6045,41.682,302339.0],["2014-04-25",41.682,41.7208,41.1779,41.3524,204922.0],["2014-04-28",41.3718,41.5463,40.8096,41.43,625682.0],["2014-04-29",41.9146,42.031,40.6545,40.8871,1292836.0],["2014-04-30",41.1198,42.3605,41.0034,42.3218,920906.0],["2014-05-01",42.2442,42.9034,41.5851,42.8064,700536.0],["2014-05-02",42.8064,43.9503,42.7289,42.7483,991033.0],["2014-05-05",42.535,43.0197,42.3024,42.9615,410867.0],["2014-05-06",42.8452,43.1942,42.4575,42.9615,683187.0],["2014-05-07",44.2023,44.5513,42.8646,43.9309,1038060.0],["2014-05-08",44.1248,44.3186,43.737,43.8921,1212865.0],["2014-05-09",46.0053,46.141,44.1635,44.7258,3461111.0],["2014-05-12",45.4625,45.6563,43.9503,44.5513,1586745.0],["2014-05-13",44.7839,45.0166,44.3768,44.59,1098538.0],["2014-05-14",44.59,44.7064,43.2136,43.7176,1191764.0],["2014-05-15",43.8146,43.8146,41.9922,42.4575,1821394.0],["2014-05-16",42.6514,42.7677,41.5657,42.3993,1228850.0],["2014-05-19",42.4575,42.6707,42.1085,42.4769,970419.0],["2014-05-20",42.5156,42.632,41.43,41.5075,1359211.0],["2014-05-21",41.682,42.6514,41.5851,42.3605,1872807.0],["2014-05-22",42.3412,42.7483,42.3412,42.632,1002388.0],["2014-05-23",43.1748,43.3105,42.6707,42.7483,527778.0],["2014-05-27",43.0003,43.2911,42.5544,43.1166,1164815.0],["2014-05-28",43.2717,43.6789,42.6514,42.6707,1054191.0],["2014-05-29",42.7677,43.0391,42.4187,43.0003,732943.0],["2014-05-30",42.9034,43.9115,42.9034,43.8533,1272563.0],["2014-06-02",43.8533,44.2799,43.4268,44.1635,1202437.0],["2014-06-03",43.9697,44.4156,43.5044,44.0278,1484600.0],["2014-06-04",43.8727,44.4931,43.7952,44.1442,665692.0],["2014-06-05",44.1442,44.687,43.8146,44.6288,878947.0],["2014-06-06",44.6288,45.288,44.0472,45.1329,1235331.0],["2014-06-09",45.1329,45.4625,44.4737,45.1523,1235283.0],["2014-06-10",44.9002,45.889,44.9002,45.4237,1351852.0],["2014-06-11",44.5707,44.7258,43.9115,44.2217,3671150.0],["2014-06-12",43.7952,44.2605,43.4656,43.5819,1815838.0],["2014-06-13",43.5238,43.7176,42.9809,43.2136,2073733.0],["2014-06-16",43.233,44.1054,42.6707,43.0585,2613743.0],["2014-06-17",43.0391,43.6982,43.0391,43.3105,1243762.0],["2014-06-18",43.233,43.5432,43.0973,43.3299,1400341.0],["2014-06-19",43.388,43.7758,43.2329,43.2911,1299220.0],["2014-06-20",43.5431,43.5431,43.1554,43.1554,1644786.0],["2014-06-23",43.3687,43.6207,43.0585,43.3105,1575341.0],["2014-06-24",43.3105,44.3962,43.2523,43.6207,5474172.0],["2014-06-25",44.3962,45.1329,44.1635,44.5125,27335234.0],["2014-06-26",44.4543,44.6288,44.1829,44.3186,7572904.0],["2014-06-27",44.3962,44.7839,44.0084,44.2217,6862768.0],["2014-06-30",44.2023,45.2298,44.0666,45.1717,3204776.0],["2014-07-01",45.1523,45.9859,45.0553,45.8114,5010185.0],["2014-07-02",45.5594,46.3543,45.4043,46.2573,3300682.0],["2014-07-03",46.2573,48.0797,46.2573,48.0797,5482115.0],["2014-07-07",47.692,47.9052,47.3042,47.4981,3754386.0],["2014-07-08",47.3042,47.3236,46.5094,46.8971,2931238.0],["2014-07-09",47.1104,48.0215,46.8389,47.9246,2832797.0],["2014-07-10",47.091,47.9246,47.0522,47.5369,1868665.0],["2014-07-11",46.5481,47.5369,46.5481,47.1491,1384454.0],["2014-07-14",47.6144,48.1573,47.3042,47.4206,2394786.0],["2014-07-15",47.4011,47.9246,47.3236,47.6338,1918129.0],["2014-07-16",47.7114,47.8858,47.1879,47.6532,1315741.0],["2014-07-17",47.3624,47.8858,46.5288,46.6645,3192105.0],["2014-07-18",46.994,47.6338,46.8002,47.595,1820517.0],["2014-07-21",47.4011,48.3317,47.4011,48.1379,2381969.0],["2014-07-22",48.2542,48.9715,47.9828,48.7195,2022904.0],["2014-07-23",48.5838,49.6113,48.545,49.4562,3073294.0],["2014-07-24",49.4368,50.0572,48.9327,49.0297,3345858.0],["2014-07-25",48.8358,49.5143,48.6032,49.0103,920224.0],["2014-07-28",49.0103,49.4174,48.6419,48.9327,1143421.0],["2014-07-29",49.146,49.2041,48.3317,48.4287,1686598.0],["2014-07-30",48.7582,49.0878,47.3818,47.8471,3035088.0],["2014-07-31",47.343,47.6726,46.5481,46.9359,2718372.0],["2014-08-01",47.4981,47.595,44.8809,47.091,4673246.0],["2014-08-04",47.1298,47.2655,46.4124,46.8777,1665302.0],["2014-08-05",46.7614,46.9165,45.5594,45.9859,2776949.0],["2014-08-06",45.5788,45.7339,44.9778,45.4624,2932359.0],["2014-08-07",45.8114,46.4706,45.7339,45.9084,2239279.0],["2014-08-08",45.9859,46.2961,45.4043,45.9665,1580750.0],["2014-08-11",46.4318,47.0328,46.238,46.6451,809454.0],["2014-08-12",46.4706,46.8777,46.2379,46.742,689571.0],["2014-08-13",46.9359,47.6532,46.6645,47.4787,1191082.0],["2014-08-14",47.6144,47.9634,47.4787,47.944,924220.0],["2014-08-15",48.2154,48.3705,47.2848,47.8277,1224756.0],["2014-08-18",48.2736,48.4868,47.8277,48.448,1073051.0],["2014-08-19",48.4868,48.9521,48.293,48.6807,1098830.0],["2014-08-20",48.4868,49.3786,48.3511,49.3205,1634308.0],["2014-08-21",49.2429,49.7082,49.1848,49.5144,1219932.0],["2014-08-22",49.4368,49.9215,49.398,49.7082,946930.0],["2014-08-25",49.7276,49.8633,49.3011,49.8633,1304142.0],["2014-08-26",49.8245,49.999,49.495,49.7276,961842.0],["2014-08-27",49.7664,50.251,49.7082,49.9408,1292934.0],["2014-08-28",49.65,49.9409,49.3205,49.747,1369055.0],["2014-08-29",49.747,49.8439,48.8552,49.0878,5281433.0],["2014-09-02",49.4756,50.0572,48.7583,49.3592,1346394.0],["2014-09-03",49.5531,49.7082,48.894,49.0103,2212476.0],["2014-09-04",49.2042,49.7858,48.6225,49.1266,1593421.0],["2014-09-05",49.1654,50.2123,48.7582,49.9408,1606092.0],["2014-09-08",49.7664,49.999,49.5725,49.7857,582310.0],["2014-09-09",49.6307,49.9796,49.2429,49.4562,1520663.0],["2014-09-10",49.5337,49.5725,48.894,49.0103,1757554.0],["2014-09-11",48.0797,48.8552,47.8083,48.1572,3296248.0],["2014-09-12",48.0409,48.1766,47.0134,47.3042,2576462.0],["2014-09-15",47.3042,47.4593,46.7032,46.7808,1700975.0],["2014-09-16",46.6645,47.9246,46.5481,47.7889,1901901.0],["2014-09-17",47.8664,48.7001,47.7695,48.4868,2660185.0],["2014-09-18",48.545,48.8164,47.8664,47.944,1769006.0],["2014-09-19",48.0991,48.1766,47.6532,47.9828,2259405.0],["2014-09-22",47.9634,48.1379,47.5756,48.0991,2198489.0],["2014-09-23",47.944,48.1379,47.7889,47.8664,2152875.0],["2014-09-24",47.9634,48.1766,47.6532,47.8858,1537135.0],["2014-09-25",47.8277,47.8471,47.2848,47.4981,2197612.0],["2014-09-26",47.5175,48.1379,47.2267,48.1185,1887086.0],["2014-09-29",47.7501,48.0022,47.4399,47.595,1417982.0],["2014-09-30",47.5369,47.9634,47.1491,47.7501,2636598.0],["2014-10-01",47.5756,47.692,46.0053,46.5287,3817593.0],["2014-10-02",46.5287,46.7808,45.889,46.49,2136306.0],["2014-10-03",46.8971,47.2654,46.7032,47.1491,661209.0],["2014-10-06",47.7114,48.0991,46.742,46.9359,2113402.0],["2014-10-07",46.5287,46.9165,46.2379,46.49,1424708.0],["2014-10-08",46.5869,46.6644,45.6757,46.3736,1802632.0],["2014-10-09",46.6451,46.7614,45.2492,45.3074,2234552.0],["2014-10-10",45.191,45.2492,44.0666,44.1442,2639035.0],["2014-10-13",44.2605,44.3768,42.6707,42.7289,4251754.0],["2014-10-14",43.136,43.4656,41.9146,42.7095,3008285.0],["2014-10-15",41.5075,42.9422,40.1698,41.8953,5587817.0],["2014-10-16",41.1973,43.3299,40.9841,42.3799,5365595.0],["2014-10-17",43.4462,45.0359,43.4462,44.2217,3238207.0],["2014-10-20",44.2799,45.8696,44.1829,45.792,2321735.0],["2014-10-21",46.5287,47.5563,46.49,47.5175,2224756.0],["2014-10-22",47.7114,47.8277,46.3737,46.5481,1728947.0],["2014-10-23",47.2267,47.4206,46.2767,46.6063,1345175.0],["2014-10-24",46.4706,47.0716,46.0441,46.994,761257.0],["2014-10-27",46.994,47.1104,46.0829,46.8777,925634.0],["2014-10-28",46.9553,47.7113,46.5287,47.2267,2384795.0],["2014-10-29",47.4593,48.0215,47.1104,47.6144,1636014.0],["2014-10-30",47.2654,48.8746,47.1104,48.4868,2099854.0],["2014-10-31",49.1072,49.7276,48.0797,48.9327,3463402.0],["2014-11-03",48.1766,49.5725,48.0603,48.9521,2772807.0],["2014-11-04",47.8277,48.0991,47.3042,47.692,24618616.0],["2014-11-05",48.0022,48.6613,47.7889,48.545,7300049.0],["2014-11-06",48.545,48.8552,48.3317,48.5644,3861257.0],["2014-11-07",48.797,48.8552,48.0991,48.4093,2379435.0],["2014-11-10",48.4868,48.8164,48.3123,48.7389,2507261.0],["2014-11-11",48.7195,49.0491,48.5644,48.8746,2884649.0],["2014-11-12",48.8552,49.1848,48.2542,49.0878,2179922.0],["2014-11-13",49.2429,49.4756,48.3511,49.1848,2876316.0],["2014-11-14",49.2429,50.0572,48.9133,50.0378,4424318.0],["2014-11-17",49.6694,49.9409,49.1654,49.2817,1568324.0],["2014-11-18",49.2817,49.9215,49.1072,49.65,1838158.0],["2014-11-19",49.4756,49.8051,49.146,49.4756,1343519.0],["2014-11-20",49.3786,49.5531,48.6807,49.3399,2426901.0],["2014-11-21",49.9215,49.9408,49.4368,49.4756,2745127.0],["2014-11-24",49.7664,50.2704,49.6888,50.0184,2041033.0],["2014-11-25",49.999,50.7163,49.9409,50.697,2261940.0],["2014-11-26",50.6388,50.7551,50.2317,50.4449,1306628.0],["2014-11-28",50.6969,51.0847,50.6776,50.8327,751072.0],["2014-12-01",50.6582,50.7745,49.3011,49.3011,2709016.0],["2014-12-02",49.5725,49.8051,49.4174,49.4562,2625536.0],["2014-12-03",49.4562,50.3674,49.4174,50.2898,2231871.0],["2014-12-04",50.2123,50.8327,49.9215,50.4061,4503509.0],["2014-12-05",50.5806,51.2979,50.5806,51.2204,2260770.0],["2014-12-08",51.1428,51.3561,50.7939,51.0653,1060283.0],["2014-12-09",50.348,50.9296,49.6113,50.852,1532700.0],["2014-12-10",50.6776,51.201,50.3092,50.3868,1456140.0],["2014-12-11",50.6776,51.4337,50.6582,50.9102,1591228.0],["2014-12-12",50.7357,50.9102,50.1153,50.1541,1711696.0],["2014-12-15",50.4837,50.6582,48.9715,49.0878,4511891.0],["2014-12-16",48.6419,48.9521,47.9634,47.9634,4312719.0],["2014-12-17",48.2736,49.2429,47.6144,49.049,2926949.0],["2014-12-18",49.6888,50.1735,49.2623,50.1541,2347076.0],["2014-12-19",50.2898,50.7939,49.9021,50.7551,3023197.0],["2014-12-22",50.7551,51.0847,50.3286,50.4061,1819883.0],["2014-12-23",50.7939,50.9102,50.4643,50.6,1849464.0],["2014-12-24",50.5031,51.0847,50.4255,50.8133,561891.0],["2014-12-26",51.0265,51.2979,50.9296,50.949,314571.0],["2014-12-29",50.8326,50.852,50.2898,50.6194,1188207.0],["2014-12-30",50.5031,50.852,50.3674,50.5806,824415.0],["2014-12-31",50.6194,51.2592,50.5419,50.5806,1115546.0],["2015-01-02",50.7939,50.9296,49.398,50.2898,1791667.0],["2015-01-05",49.9215,50.1153,48.4674,48.6613,2112135.0],["2015-01-06",48.5644,48.5838,47.2267,48.2154,3422661.0],["2015-01-07",48.797,49.1848,48.3123,48.9909,2239425.0],["2015-01-08",49.4174,50.4449,49.2623,50.348,2098489.0],["2015-01-09",50.348,50.4643,49.7276,49.8439,2061257.0],["2015-01-12",49.8051,49.8051,49.146,49.3399,1670565.0],["2015-01-13",50.3286,50.8908,49.1266,49.7276,2895955.0],["2015-01-14",49.1654,50.2704,48.7776,50.2704,1962719.0],["2015-01-15",50.348,50.4061,49.5531,49.6307,1157456.0],["2015-01-16",49.398,50.1735,49.1848,50.1347,1285965.0],["2015-01-20",50.1735,50.2898,49.3786,49.9796,1490838.0],["2015-01-21",49.8245,50.4061,49.4368,50.1735,1183821.0],["2015-01-22",50.4061,52.0346,50.1541,51.8408,2673977.0],["2015-01-23",51.8602,52.151,51.4143,51.4918,1493275.0],["2015-01-26",51.5112,52.2285,51.3561,52.1703,1615887.0],["2015-01-27",51.6275,51.9377,50.9102,51.3173,1399123.0],["2015-01-28",51.8214,52.1703,51.1816,51.2785,3175780.0],["2015-01-29",51.1816,51.453,50.6582,51.1428,2703168.0],["2015-01-30",50.7939,51.1816,50.2704,50.348,1681871.0],["2015-02-02",50.4061,50.6969,49.5337,50.6388,3069591.0],["2015-02-03",50.7939,51.5306,50.5612,51.5112,1687183.0],["2015-02-04",51.7632,51.8796,50.7551,51.0459,2346199.0],["2015-02-05",51.0071,52.0928,51.0071,52.0928,1186647.0],["2015-02-06",52.2867,52.8295,51.0653,51.1041,4544103.0],["2015-02-09",51.1235,51.7632,50.7939,51.3561,2400487.0],["2015-02-10",52.0734,53.256,51.8989,53.2366,3182992.0],["2015-02-11",53.256,55.6212,53.1591,54.5937,6616667.0],["2015-02-12",55.0009,55.5049,54.4968,55.1366,4064717.0],["2015-02-13",55.5437,56.1059,55.1559,55.3886,3179240.0],["2015-02-17",55.3886,56.0284,54.9427,55.5437,2797758.0],["2015-02-18",54.9621,55.5825,54.0703,55.3304,4485234.0],["2015-02-19",55.3304,55.6212,54.9621,54.9621,2530945.0],["2015-02-20",54.6713,55.2723,54.4968,54.9621,1913402.0],["2015-02-23",54.6713,54.807,54.0121,54.1284,2179142.0],["2015-02-24",54.0509,54.2835,53.6631,53.8764,2516764.0],["2015-02-25",53.9346,54.2254,53.7601,54.1284,2689766.0],["2015-02-26",54.206,54.3611,53.5468,54.3029,2964961.0],["2015-02-27",54.2835,54.8458,54.2835,54.807,2306238.0],["2015-03-02",54.9427,56.0477,54.7876,55.9702,2030750.0],["2015-03-03",55.912,56.7457,55.2141,56.7457,4133041.0],["2015-03-04",56.5324,56.5518,55.2529,56.1447,4532164.0],["2015-03-05",56.1641,56.862,56.1059,56.2804,1934893.0],["2015-03-06",55.8345,56.0284,54.71,54.7488,2665010.0],["2015-03-09",55.059,55.059,54.4968,54.8264,1806579.0],["2015-03-10",54.0315,54.5162,53.6632,54.1091,2936550.0],["2015-03-11",54.0315,54.5162,53.9346,54.3611,2876901.0],["2015-03-12",54.71,55.8539,54.71,54.8845,2314620.0],["2015-03-13",54.807,55.0784,54.2254,54.5743,3998684.0],["2015-03-16",54.8264,56.4161,54.8264,56.1834,2623538.0],["2015-03-17",56.0284,56.2222,55.6406,56.009,1725536.0],["2015-03-18",55.9314,56.862,55.5437,56.8038,1586891.0],["2015-03-19",56.5906,57.211,56.5324,57.114,1693713.0],["2015-03-20",57.463,57.5987,56.7069,56.8232,3327534.0],["2015-03-23",56.862,57.5793,56.5518,57.1334,2032505.0],["2015-03-24",57.0171,57.4242,56.5324,57.1528,3181530.0],["2015-03-25",57.0946,57.114,55.6406,55.7376,3669981.0],["2015-03-26",55.3498,56.9589,55.1559,56.5712,4954630.0],["2015-03-27",56.4549,57.9477,56.2998,57.6763,4743811.0],["2015-03-30",57.9864,58.2773,57.211,57.4436,2529678.0],["2015-03-31",57.3661,57.8701,57.0753,57.4242,5110136.0],["2015-04-01",57.5405,57.5793,56.3967,56.7651,2307554.0],["2015-04-02",56.862,57.5987,56.8038,56.9202,3461306.0],["2015-04-06",56.7069,57.6375,56.6487,57.4242,3101218.0],["2015-04-07",57.5987,57.5987,56.5518,56.5906,1719055.0],["2015-04-08",58.316,59.1884,57.8119,59.1497,5736940.0],["2015-04-09",58.9752,60.4874,58.4711,60.2935,4197953.0],["2015-04-10",60.3129,60.7588,59.4986,60.0027,2825000.0],["2015-04-13",59.1884,59.7119,58.917,59.0915,1597417.0],["2015-04-14",59.0527,59.0915,58.2579,58.6844,1335478.0],["2015-04-15",59.0721,59.4986,58.5681,58.5681,1367739.0],["2015-04-16",58.5487,58.9946,57.6956,57.8895,1969883.0],["2015-04-17",57.4048,57.8701,57.0365,57.3855,1767739.0],["2015-04-20",57.5793,58.4905,57.5018,57.8895,1898830.0],["2015-04-21",58.1997,58.6262,57.9089,58.3742,1441131.0],["2015-04-22",58.2773,58.7232,57.7344,58.1997,1569396.0],["2015-04-23",58.1997,59.0527,58.0252,58.7619,1418713.0],["2015-04-24",59.1497,59.3242,58.6262,58.7038,961014.0],["2015-04-27",58.9752,59.4986,57.4242,57.463,2141472.0],["2015-04-28",57.5599,57.9089,56.61,57.0753,2873051.0],["2015-04-29",59.014,61.2629,57.4242,57.6956,6059211.0],["2015-04-30",57.5599,57.6375,55.5049,56.1447,3870127.0],["2015-05-01",56.5712,57.9864,56.261,57.8313,2465205.0],["2015-05-04",57.8507,58.1609,56.8426,56.9783,1499513.0],["2015-05-05",56.8232,56.9395,55.9896,56.2998,1408674.0],["2015-05-06",56.4161,56.6681,55.8151,56.3386,1674074.0],["2015-05-07",56.4161,57.3079,56.3579,57.1528,1530848.0],["2015-05-08",58.0252,59.0333,57.715,58.3548,2040058.0],["2015-05-11",57.5987,57.8701,57.3467,57.5599,12699220.0],["2015-05-12",57.3079,57.5405,56.9202,57.0559,3094591.0],["2015-05-13",57.1528,57.3467,56.3386,56.4355,2891228.0],["2015-05-14",57.0365,57.6956,56.6294,57.1916,6242154.0],["2015-05-15",57.463,57.8507,57.0753,57.1916,5011647.0],["2015-05-18",57.1334,57.463,57.0559,57.211,3451462.0],["2015-05-19",57.3661,57.715,57.211,57.3661,2385770.0],["2015-05-20",57.3467,57.5599,56.7457,57.4242,2086842.0],["2015-05-21",57.4436,57.4436,56.7069,56.7651,9917398.0],["2015-05-22",56.7457,57.0171,56.3773,56.9008,3617057.0],["2015-05-26",57.5018,57.5987,56.3967,56.5518,3009454.0],["2015-05-27",56.8232,57.2497,56.4355,57.0559,3195175.0],["2015-05-28",56.862,57.1528,56.3386,57.0171,3095370.0],["2015-05-29",56.8426,56.9977,56.1253,56.1447,4467203.0],["2015-06-01",56.4161,56.8232,56.2222,56.5518,3460136.0],["2015-06-02",56.3967,56.7069,56.2416,56.5906,2869981.0],["2015-06-03",56.9008,57.2885,56.7069,56.7845,3361404.0],["2015-06-04",56.3386,57.211,56.261,56.7457,2536404.0],["2015-06-05",56.7457,57.0365,56.5906,56.9783,3076559.0],["2015-06-08",56.9783,57.0171,55.6212,55.7569,7089425.0],["2015-06-09",55.8345,56.6875,55.8151,56.5712,4935770.0],["2015-06-10",56.513,56.8426,55.4855,55.5825,5560721.0],["2015-06-11",55.8733,56.1059,55.5243,55.8345,3791326.0],["2015-06-12",55.5437,55.7957,55.0396,55.4468,3875049.0],["2015-06-15",55.6406,56.009,55.0396,55.0978,7119347.0],["2015-06-16",55.0009,55.1947,54.2642,54.3417,7338060.0],["2015-06-17",54.2835,54.4774,53.4887,54.1478,12383918.0],["2015-06-18",54.3029,55.5825,54.3029,54.9815,18487135.0],["2015-06-19",54.8264,55.311,54.3999,54.458,6731140.0],["2015-06-22",54.8264,55.3692,54.3999,54.4192,5411160.0],["2015-06-23",54.3805,54.6907,53.9927,54.4774,4901949.0],["2015-06-24",54.458,54.9427,54.1478,54.2448,2976267.0],["2015-06-25",54.4192,54.7488,54.0509,54.2641,4327096.0],["2015-06-26",54.3417,54.8845,53.9152,54.4386,12658772.0],["2015-06-29",53.7989,54.2641,52.9264,52.9846,4051998.0],["2015-06-30",53.4111,53.6438,53.0234,53.4111,2729435.0],["2015-07-01",53.9346,54.3417,53.6244,53.857,2653021.0],["2015-07-02",54.3029,54.458,53.5274,53.857,1649464.0],["2015-07-06",53.5662,54.3223,53.1009,53.8958,2684308.0],["2015-07-07",53.8958,54.109,53.1009,53.9927,3029971.0],["2015-07-08",53.5856,53.6244,52.5193,52.752,3127729.0],["2015-07-09",53.3336,53.8182,52.8295,52.8877,2805068.0],["2015-07-10",53.605,54.3223,53.3917,54.0703,3384698.0],["2015-07-13",54.71,54.9815,54.5162,54.6131,3257261.0],["2015-07-14",54.7101,55.0978,54.555,55.0203,2311696.0],["2015-07-15",55.1559,55.2917,54.4968,54.5549,2591277.0],["2015-07-16",55.1172,55.2335,54.6713,54.7682,2772758.0],["2015-07-17",54.9233,55.156,54.4386,54.807,2515351.0],["2015-07-20",54.807,55.059,54.4968,54.9039,1899854.0],["2015-07-21",54.5937,54.71,54.109,54.3223,2794883.0],["2015-07-22",54.2641,54.458,53.9733,54.2641,1991959.0],["2015-07-23",54.2254,54.2641,51.8989,52.4418,7144786.0],["2015-07-24",52.5387,52.5969,51.0265,52.0152,5884113.0],["2015-07-27",51.4336,51.9377,50.9102,51.3755,4668470.0],["2015-07-28",51.5694,52.0153,51.0265,51.3561,4083528.0],["2015-07-29",52.4224,54.1091,52.2479,53.7213,9417446.0],["2015-07-30",53.4693,53.6438,51.4143,51.453,7572173.0],["2015-07-31",51.9959,52.4418,51.3367,52.054,4404630.0],["2015-08-03",52.2867,52.2867,51.2204,51.4336,2408187.0],["2015-08-04",51.3561,51.7438,50.5031,50.7163,3695760.0],["2015-08-05",50.7939,51.7826,49.6888,49.9796,8778899.0],["2015-08-06",49.8827,49.8827,48.797,49.8051,7624464.0],["2015-08-07",49.8051,50.348,49.3011,50.2317,4402973.0],["2015-08-10",50.6194,50.9296,50.4449,50.8133,4218665.0],["2015-08-11",50.4643,50.852,50.0184,50.251,2923099.0],["2015-08-12",50.1927,50.3483,49.1236,50.2316,3113304.0],["2015-08-13",50.2705,50.5038,49.7262,50.2316,2706140.0],["2015-08-14",50.0761,50.2122,49.3568,49.8039,2190253.0],["2015-08-17",49.7067,50.6398,49.5123,50.5815,1915643.0],["2015-08-18",50.6593,50.6593,50.1344,50.2316,1209016.0],["2015-08-19",50.115,50.4454,49.6095,49.9789,2112476.0],["2015-08-20",49.2791,49.5512,48.4043,48.5209,3251657.0],["2015-08-21",47.9183,48.4626,47.4712,47.6267,2970517.0],["2015-08-24",44.9441,47.4518,40.6868,46.0716,3293713.0],["2015-08-25",47.7822,47.8989,45.7605,45.7605,5663158.0],["2015-08-26",46.9074,47.4712,45.7605,47.2962,3280897.0],["2015-08-27",47.86,48.6376,47.199,48.3654,4370809.0],["2015-08-28",47.9766,48.7542,47.7434,48.6764,2156238.0],["2015-08-31",48.5987,48.9292,48.0738,48.2682,2129971.0],["2015-09-01",47.2768,47.8405,46.5381,46.8491,2140741.0],["2015-09-02",47.4906,47.5878,46.9269,47.4129,2212963.0],["2015-09-03",47.549,48.7153,47.4518,48.0544,2826657.0],["2015-09-04",47.2379,48.0933,47.0241,47.8211,3508967.0],["2015-09-08",48.657,49.3568,48.4821,49.2791,2448148.0],["2015-09-09",49.7067,50.0372,49.1236,49.3763,4203996.0],["2015-09-10",49.3763,49.94,48.9097,49.4929,3903752.0],["2015-09-11",49.2207,49.7845,49.0458,49.7456,2344396.0],["2015-09-14",49.7067,49.94,49.3374,49.5123,2525292.0],["2015-09-15",49.5123,49.5123,48.2877,48.6181,6693957.0],["2015-09-16",48.7736,49.7456,48.6959,49.5123,3557212.0],["2015-09-17",49.5123,50.3482,49.3374,49.4151,2200292.0],["2015-09-18",48.2293,48.2293,46.5381,46.577,6746004.0],["2015-09-21",46.8491,47.3351,46.5575,46.7131,2727778.0],["2015-09-22",46.0716,46.2271,45.3912,46.0327,3014376.0],["2015-09-23",45.916,46.1299,45.3329,45.4106,3154240.0],["2015-09-24",45.294,45.5661,44.7302,45.0801,3421735.0],["2015-09-25",45.3329,45.4106,44.5747,44.8857,2958674.0],["2015-09-28",44.5942,44.6719,42.7085,42.8446,3792544.0],["2015-09-29",43.0196,43.2334,42.2614,42.5724,2987135.0],["2015-09-30",42.9612,44.5942,42.7668,44.5942,4732018.0],["2015-10-01",44.7108,46.577,44.6913,45.6439,7969834.0],["2015-10-02",45.0024,45.9938,44.3415,45.8383,16812671.0],["2015-10-05",46.1104,46.6353,46.0132,46.577,2934552.0],["2015-10-06",46.7131,46.9852,46.0716,46.2465,2053070.0],["2015-10-07",46.3631,47.4906,46.266,47.063,3078265.0],["2015-10-08",47.0047,48.8514,46.7519,48.3849,3393762.0],["2015-10-09",48.4237,49.1041,48.0155,49.0069,2792446.0],["2015-10-12",48.9486,49.5123,48.7736,49.0264,1810867.0],["2015-10-13",48.4626,49.1624,48.2099,48.5987,2813207.0],["2015-10-14",48.4821,48.8125,47.374,47.4712,2675731.0],["2015-10-15",47.8794,48.1127,46.402,47.9766,4074269.0],["2015-10-16",47.5101,47.86,46.6547,47.0824,3176949.0],["2015-10-19",47.0046,47.3934,46.7908,46.9852,1995565.0],["2015-10-20",47.1796,48.4626,47.1018,48.4432,3006043.0],["2015-10-21",48.6959,49.318,47.6073,47.7239,2132749.0],["2015-10-22",48.2099,49.454,48.0544,49.0264,3245517.0],["2015-10-23",48.4237,49.1236,47.6462,47.7434,5183187.0],["2015-10-26",47.7628,48.8708,47.685,48.5987,2367593.0],["2015-10-27",48.6376,50.1538,47.8211,49.2013,4740205.0],["2015-10-28",50.6204,51.0675,47.4323,48.7736,8571053.0],["2015-10-29",48.2099,49.0069,47.6267,48.8903,2736257.0],["2015-10-30",48.9097,49.0847,48.2488,48.5792,1805361.0],["2015-11-02",48.9292,49.5512,48.6181,49.1624,2283480.0],["2015-11-03",48.968,49.9789,48.4626,49.7067,2887135.0],["2015-11-04",49.9011,49.9595,49.0652,49.3957,2219786.0],["2015-11-05",49.3179,50.3094,49.2013,49.9011,1775097.0],["2015-11-06",49.9595,50.5621,49.4929,49.8428,1513938.0],["2015-11-09",49.5512,49.7262,48.7153,49.454,1966179.0],["2015-11-10",49.4151,50.0178,49.2402,49.9595,1924220.0],["2015-11-11",50.2122,50.3482,49.7067,49.7651,1589133.0],["2015-11-12",49.2596,49.3179,48.6181,48.832,2146053.0],["2015-11-13",48.6181,48.7348,47.2962,47.4712,2519883.0],["2015-11-16",47.0435,47.0824,45.0801,46.3437,10488986.0],["2015-11-17",46.6936,46.7714,44.7886,45.0024,6608138.0],["2015-11-18",45.0996,45.605,44.5942,45.5078,5659016.0],["2015-11-19",45.6828,45.9549,45.2745,45.6828,2292593.0],["2015-11-20",46.2271,46.5575,45.3912,45.7216,2115984.0],["2015-11-23",45.78,46.7714,45.78,45.9549,1807407.0],["2015-11-24",45.0385,45.8184,44.9216,45.7209,2924805.0],["2015-11-25",45.7794,46.1109,45.3115,45.5065,2450634.0],["2015-11-27",45.3505,45.604,45.2335,45.4285,906628.0],["2015-11-30",45.409,45.5455,44.6876,45.2725,2455263.0],["2015-12-01",45.6235,46.0524,45.2335,45.9939,1907310.0],["2015-12-02",45.8964,45.9549,45.1165,45.409,2069250.0],["2015-12-03",46.3449,46.4619,43.9467,44.5316,2999074.0],["2015-12-04",44.7656,45.253,44.5121,44.9411,2127388.0],["2015-12-07",44.9801,45.136,43.6737,44.2002,2941520.0],["2015-12-08",43.2448,44.1027,43.1278,43.9077,1987232.0],["2015-12-09",43.7712,44.4341,42.3869,42.3869,5317057.0],["2015-12-10",42.6209,43.3033,42.4454,43.0693,3769444.0],["2015-12-11",42.4454,42.6794,41.919,42.5039,3626218.0],["2015-12-14",42.192,42.6599,40.7687,41.4901,5520322.0],["2015-12-15",41.958,42.3674,41.5291,41.607,3442495.0],["2015-12-16",41.997,46.2279,41.8215,43.7712,9301706.0],["2015-12-17",44.5901,44.6096,43.0888,43.1278,3477973.0],["2015-12-18",42.9328,43.6153,41.685,41.841,3741277.0],["2015-12-21",41.9775,42.192,41.3731,41.6655,4114181.0],["2015-12-22",41.6266,42.8744,41.4901,42.4259,4923782.0],["2015-12-23",42.4454,43.1278,41.841,42.9718,3595175.0],["2015-12-24",42.9329,43.1278,42.5234,42.6404,717349.0],["2015-12-28",42.5624,42.8354,42.0165,42.4649,1498684.0],["2015-12-29",42.7184,42.8548,42.1335,42.4844,1268665.0],["2015-12-30",42.2505,42.6599,42.0555,42.114,1604337.0],["2015-12-31",42.075,42.6014,41.724,41.724,1688060.0],["2016-01-04",41.3341,41.4706,40.2617,41.1196,3512135.0],["2016-01-05",41.1391,41.6265,40.7882,41.1391,2215351.0],["2016-01-06",40.4177,40.5347,38.6825,38.9944,6963304.0],["2016-01-07",38.2535,38.663,37.3177,37.5321,13039474.0],["2016-01-08",37.9806,38.6045,37.2982,37.3372,3435916.0],["2016-01-11",37.5516,38.2925,37.0447,37.5126,4270858.0],["2016-01-12",37.8831,38.351,37.4736,38.1365,3502242.0],["2016-01-13",38.0001,38.195,36.0503,36.1478,5022417.0],["2016-01-14",35.2705,35.9334,34.3346,35.8749,5821296.0],["2016-01-15",34.7245,34.9,33.7692,34.6075,5868129.0],["2016-01-19",34.939,35.0755,33.0283,33.7497,3537671.0],["2016-01-20",33.1842,35.1925,31.5075,34.588,8575390.0],["2016-01-21",34.5685,36.3428,34.5296,35.7969,7649805.0],["2016-01-22",36.3818,36.7912,35.095,35.6214,4069152.0],["2016-01-25",35.6019,35.8359,33.7107,33.9641,4192008.0],["2016-01-26",34.2956,36.1283,34.0811,36.0503,4570614.0],["2016-01-27",35.7384,36.0698,34.705,34.939,3543177.0],["2016-01-28",35.4069,35.4264,33.3792,33.4962,4624415.0],["2016-01-29",33.6717,34.7245,33.4767,34.7245,4175292.0],["2016-02-01",34.6465,35.2119,34.1591,35.017,2887232.0],["2016-02-02",34.4711,34.4711,33.3207,33.6912,3482310.0],["2016-02-03",33.9056,34.1396,32.3459,33.9446,3050975.0],["2016-02-04",33.6132,35.3874,33.5352,35.2705,3505750.0],["2016-02-05",35.1535,35.3094,34.0226,34.3151,3374805.0],["2016-02-08",33.9251,34.3736,33.3012,34.0811,5068324.0],["2016-02-09",33.9252,35.5434,33.5742,34.3931,3629191.0],["2016-02-10",34.5686,35.7774,34.5491,35.251,3420322.0],["2016-02-11",34.4711,35.056,34.1786,34.8025,5605799.0],["2016-02-12",35.2899,36.3428,35.095,36.1478,4209893.0],["2016-02-16",36.7327,37.2787,35.9918,37.0252,3867398.0],["2016-02-17",37.2397,38.585,37.2397,38.4095,4682310.0],["2016-02-18",38.273,38.9359,37.1227,38.234,4251657.0],["2016-02-19",38.0391,38.8969,37.2202,38.7605,5255507.0],["2016-02-22",39.3064,39.9498,38.117,38.7994,3418470.0],["2016-02-23",38.702,39.5988,38.5655,38.7605,2867300.0],["2016-02-24",38.4095,38.8774,37.4931,38.78,3419055.0],["2016-02-25",38.8579,39.5403,38.351,39.3844,2662622.0],["2016-02-26",41.4316,41.802,39.4819,40.3592,6245224.0],["2016-02-29",40.3592,40.5737,39.2869,40.5152,5197222.0],["2016-03-01",40.9051,41.2366,40.2227,40.8466,2996735.0],["2016-03-02",40.8662,41.724,40.8467,41.7045,3146637.0],["2016-03-03",41.6265,42.2309,41.4121,42.0945,2253216.0],["2016-03-04",42.2699,42.6989,41.8605,42.6794,2764181.0],["2016-03-07",42.4649,42.7769,41.9385,42.036,2571881.0],["2016-03-08",41.685,41.7825,40.7882,40.8271,2872076.0],["2016-03-09",41.0611,41.1586,40.0083,40.4957,2338548.0],["2016-03-10",40.7687,40.8661,39.2089,39.9888,2573977.0],["2016-03-11",40.5347,41.4511,39.8523,41.4511,2795517.0],["2016-03-14",42.192,42.3674,41.4901,41.5486,4016472.0],["2016-03-15",41.2366,41.3926,40.7881,41.1781,2036404.0],["2016-03-16",41.0412,41.6672,40.8064,41.5302,3070029.0],["2016-03-17",41.3542,41.6085,40.5912,41.5498,2348051.0],["2016-03-18",41.8237,43.2712,41.8237,43.0561,4138548.0],["2016-03-21",43.2713,44.2102,43.1539,43.8386,4822466.0],["2016-03-22",43.2712,43.7603,42.9778,43.5842,4440984.0],["2016-03-23",43.5647,43.682,42.6648,42.9191,2723441.0],["2016-03-24",42.7235,43.1734,42.3518,43.1734,3913109.0],["2016-03-28",43.4473,43.9363,42.4888,43.5842,3011452.0],["2016-03-29",43.6038,44.0146,43.2517,43.9364,3021004.0],["2016-03-30",44.2885,44.5623,43.7799,44.4645,3100049.0],["2016-03-31",44.4841,44.7775,43.9755,44.0537,1922125.0],["2016-04-01",43.1539,43.3299,42.0193,43.0561,7315205.0],["2016-04-04",43.1147,43.6429,42.7431,43.4082,2209454.0],["2016-04-05",42.9778,43.0365,42.4105,42.7235,3276657.0],["2016-04-06",42.6648,43.5451,42.3127,43.5256,3131433.0],["2016-04-07",43.1343,43.4082,42.8604,43.2321,3204532.0],["2016-04-08",43.7407,44.2494,43.4473,43.6234,2762963.0],["2016-04-11",43.8777,44.3863,43.6038,43.6234,2507505.0],["2016-04-12",44.2102,44.7188,43.7994,43.9364,4462037.0],["2016-04-13",44.0733,44.6406,43.8581,44.6015,2841910.0],["2016-04-14",44.7384,45.0123,44.4058,44.4254,2260234.0],["2016-04-15",44.2493,44.5037,43.5842,43.995,2432700.0],["2016-04-18",43.9755,44.0733,43.2908,43.4864,3384211.0],["2016-04-19",43.5256,43.9168,43.193,43.6429,2436550.0],["2016-04-20",43.7994,43.819,42.88,42.88,5996491.0],["2016-04-21",43.0756,44.0146,43.0756,43.2712,4251901.0],["2016-04-22",43.1343,43.506,42.0584,42.3518,4794006.0],["2016-04-25",42.4301,43.0756,42.4301,42.5279,3844152.0],["2016-04-26",42.5279,42.7235,41.5107,42.3323,5203606.0],["2016-04-27",42.0193,44.0146,41.9215,43.5842,4117251.0],["2016-04-28",43.4082,44.3472,43.1539,43.506,4018860.0],["2016-04-29",43.4669,43.5647,42.8017,43.1343,2915497.0],["2016-05-02",43.4082,43.5647,42.9191,43.5256,3118372.0],["2016-05-03",43.0756,43.682,42.9974,43.4277,3166959.0],["2016-05-04",43.0756,43.4473,42.8213,43.1148,4359600.0],["2016-05-05",43.2126,43.5647,42.9778,43.1148,1761940.0],["2016-05-06",42.7822,43.2908,42.5474,43.0952,2451608.0],["2016-05-09",43.0561,43.3495,42.7235,43.3104,2113694.0],["2016-05-10",43.6234,44.8362,43.1343,44.6797,4084893.0],["2016-05-11",44.3863,44.6601,43.4277,43.5842,4019834.0],["2016-05-12",43.6625,43.7799,42.4105,42.8996,3265546.0],["2016-05-13",42.7235,43.2908,41.9801,42.0584,2875585.0],["2016-05-16",42.1562,42.7431,41.9997,42.567,2151072.0],["2016-05-17",42.4105,42.9582,42.0975,42.5474,3917544.0],["2016-05-18",42.2531,42.7829,40.9774,41.3699,5630994.0],["2016-05-19",40.0943,40.5457,39.7411,40.4672,8099805.0],["2016-05-20",40.5064,40.8204,40.2317,40.3102,3129825.0],["2016-05-23",40.2317,40.7812,40.1336,40.4672,3892982.0],["2016-05-24",40.7223,41.1737,40.1924,40.8989,2877047.0],["2016-05-25",40.9186,41.3699,40.212,41.1344,4668129.0],["2016-05-26",41.1933,41.2129,40.1336,40.2317,2600828.0],["2016-05-27",40.2906,40.8989,40.2317,40.7223,2296248.0],["2016-05-31",40.8008,41.0167,40.3494,40.7812,3399074.0],["2016-06-01",40.7812,41.1541,40.7027,41.0952,1708382.0],["2016-06-02",41.1344,42.6456,40.9382,42.4101,4807749.0],["2016-06-03",42.2334,42.6848,41.7036,42.6259,6970760.0],["2016-06-06",42.6848,43.3325,42.6259,43.1951,5536501.0],["2016-06-07",43.2343,43.411,42.783,42.8418,2055702.0],["2016-06-08",42.9203,43.1166,42.1549,42.6259,2732505.0],["2016-06-09",42.4297,42.5867,41.9979,42.3904,1697612.0],["2016-06-10",41.9194,41.9391,41.2326,41.5662,2509649.0],["2016-06-13",41.5073,42.0961,41.3111,41.5662,2520078.0],["2016-06-14",41.2718,41.7428,41.2326,41.4877,2849561.0],["2016-06-15",41.7036,43.1166,41.6054,42.5474,4476608.0],["2016-06-16",42.2923,42.7829,41.6447,42.6652,3610185.0],["2016-06-17",42.6652,44.1371,42.6652,44.0978,5036111.0],["2016-06-20",44.5688,45.6875,44.51,45.452,6271296.0],["2016-06-21",45.4127,45.4716,44.667,44.8828,4007310.0],["2016-06-22",45.0791,45.5109,44.7455,44.8828,2609747.0],["2016-06-23",45.4716,46.3155,45.2361,45.9818,5248197.0],["2016-06-24",44.039,44.8436,42.6652,42.8811,8209600.0],["2016-06-27",42.4493,42.4493,40.9382,41.4681,6493421.0],["2016-06-28",42.1157,42.5671,41.4681,42.2334,3747417.0],["2016-06-29",42.8026,44.5492,42.8026,43.7446,5680312.0],["2016-06-30",43.9408,44.2352,43.4502,44.2156,4422320.0],["2016-07-01",44.3137,45.0006,44.3137,44.9025,1968713.0],["2016-07-05",44.667,44.7847,43.5287,43.9212,2250975.0],["2016-07-06",43.7642,44.3137,43.5091,44.2941,2381335.0],["2016-07-07",44.3922,45.1576,44.353,44.824,3424610.0],["2016-07-08",45.3931,45.8249,45.2753,45.7856,1721394.0],["2016-07-11",46.1192,46.2566,45.8641,46.0407,1814181.0],["2016-07-12",46.4921,46.9827,46.3351,46.6295,5553655.0],["2016-07-13",46.5902,46.6687,45.5697,46.3547,3316618.0],["2016-07-14",46.7276,46.9239,46.4136,46.5314,1434942.0],["2016-07-15",46.2762,46.9042,46.0407,46.6884,1852827.0],["2016-07-18",46.7276,47.1986,46.6295,47.0809,3150828.0],["2016-07-19",46.4136,47.1594,46.1781,46.8846,3320224.0],["2016-07-20",47.1594,47.4145,46.708,47.1005,3272856.0],["2016-07-21",46.9435,47.9444,46.8257,47.0416,4259942.0],["2016-07-22",47.0416,47.807,46.8258,47.7678,3713548.0],["2016-07-25",47.7089,47.9248,46.9239,46.9827,3072612.0],["2016-07-26",46.9042,47.1594,46.7472,46.8454,4405214.0],["2016-07-27",46.5117,46.708,45.3931,45.4716,8082115.0],["2016-07-28",45.3146,45.3342,44.3922,44.9221,5283236.0],["2016-07-29",44.7651,45.5697,44.667,45.5109,5408869.0],["2016-08-01",45.4323,45.8641,45.1772,45.766,2403314.0],["2016-08-02",45.4912,45.8837,44.3333,44.8828,2429971.0],["2016-08-03",44.6866,45.3931,44.2745,44.8044,3318470.0],["2016-08-04",44.8043,45.3735,44.6473,45.295,2374756.0],["2016-08-05",45.5894,46.1977,45.4716,46.0211,1965058.0],["2016-08-08",46.1192,47.0613,46.0407,46.7472,3835624.0],["2016-08-09",46.6295,47.1398,46.2959,46.4725,6379971.0],["2016-08-10",46.551,46.8061,45.9426,46.237,3879337.0],["2016-08-11",46.4529,46.865,46.2959,46.4332,4978558.0],["2016-08-12",46.2566,46.9631,46.1781,46.9239,3507456.0],["2016-08-15",47.0809,47.3556,46.7276,47.336,2933772.0],["2016-08-16",47.2771,47.9248,47.0612,47.8266,3383967.0],["2016-08-17",47.8266,47.925,47.492,47.7873,7279483.0],["2016-08-18",47.6889,47.9054,47.5117,47.5314,6605166.0],["2016-08-19",47.3346,47.5904,47.2165,47.5708,2358187.0],["2016-08-22",47.4724,47.6692,47.2952,47.5314,1300341.0],["2016-08-23",47.6298,47.8857,47.4724,47.492,1938548.0],["2016-08-24",47.492,47.8463,47.1181,47.5708,2204678.0],["2016-08-25",47.4724,47.6495,47.2165,47.6298,1580214.0],["2016-08-26",47.5511,47.866,46.9803,47.2755,2453363.0],["2016-08-29",47.2559,47.5904,47.1968,47.2362,1917300.0],["2016-08-30",47.3543,47.4527,46.5867,46.8032,4598635.0],["2016-08-31",46.3308,47.1968,46.3308,46.9803,2733382.0],["2016-09-01",47.3543,47.3543,46.4489,46.7835,4685673.0],["2016-09-02",46.5276,47.1378,46.508,46.7245,1457359.0],["2016-09-06",46.7244,46.8032,46.1734,46.5079,1354045.0],["2016-09-07",46.5276,46.7638,46.4095,46.5473,1443860.0],["2016-09-08",46.4686,46.6654,45.9765,46.075,1987232.0],["2016-09-09",45.6616,45.8388,44.6775,44.7366,4347173.0],["2016-09-12",44.3823,45.5632,44.2839,45.3664,3783138.0],["2016-09-13",44.8941,45.3861,44.835,45.1302,2821637.0],["2016-09-14",45.1105,45.7207,44.7169,45.5239,2957212.0],["2016-09-15",45.3467,45.8191,45.3467,45.4648,2129483.0],["2016-09-16",45.3074,45.6223,45.1696,45.3271,2340741.0],["2016-09-19",45.5042,45.76,45.1893,45.3074,1670029.0],["2016-09-20",45.5239,46.1734,45.4845,45.8781,2565302.0],["2016-09-21",45.8585,45.9372,45.0909,45.8781,4356238.0],["2016-09-22",46.0946,46.5867,46.0553,46.3899,2025195.0],["2016-09-23",46.134,46.6457,46.0946,46.4489,1511501.0],["2016-09-26",46.0356,46.193,45.1105,45.1696,3066423.0],["2016-09-27",45.2483,45.5632,45.1696,45.3861,1780409.0],["2016-09-28",45.5435,45.6813,44.7563,44.9925,6334211.0],["2016-09-29",44.8744,45.4648,44.5988,44.9137,4898928.0],["2016-09-30",44.9728,45.5042,44.8744,45.1302,2799464.0],["2016-10-03",45.1499,45.4451,44.9137,45.0318,1738548.0],["2016-10-04",45.2286,45.3467,44.7169,44.9334,3495565.0],["2016-10-05",44.894,45.1105,44.6382,44.7563,2435770.0],["2016-10-06",44.776,44.9137,44.1265,44.343,3090692.0],["2016-10-07",44.3627,44.6185,43.9493,44.1462,1582164.0],["2016-10-10",44.402,45.1696,44.343,44.9334,3368129.0],["2016-10-11",44.8153,44.9334,44.2839,44.3823,3558187.0],["2016-10-12",44.4217,44.8941,44.2839,44.776,3019688.0],["2016-10-13",44.2445,45.0121,43.7722,44.7169,3303119.0],["2016-10-14",44.8744,45.4255,44.8153,45.0515,4657895.0],["2016-10-17",44.8941,45.3074,44.7366,44.776,2450828.0],["2016-10-18",45.1893,45.5042,44.9334,45.3271,2298002.0],["2016-10-19",45.5239,45.9175,45.327,45.4648,1922271.0],["2016-10-20",45.4648,45.6026,44.9334,45.268,3499123.0],["2016-10-21",45.0712,45.4845,44.776,45.0909,2714035.0],["2016-10-24",46.2915,46.7638,45.0712,45.1499,9890984.0],["2016-10-25",44.8547,45.0909,44.5398,44.7366,3552534.0],["2016-10-26",43.5163,44.1265,43.2998,43.9296,7565497.0],["2016-10-27",42.9062,44.0084,42.9062,43.7919,5190448.0],["2016-10-28",43.8312,44.1265,43.477,43.7919,3663694.0],["2016-10-31",44.4807,44.6776,44.2249,44.4807,5513158.0],["2016-11-01",44.776,44.776,43.595,44.1658,3070712.0],["2016-11-02",44.1658,44.6579,43.8312,43.8903,3854435.0],["2016-11-03",44.1068,44.776,43.7919,43.8509,3421637.0],["2016-11-04",43.8116,44.8153,43.8116,44.461,4480263.0],["2016-11-07",44.9728,45.1499,44.7563,45.0909,3188986.0],["2016-11-08",44.5381,46.3346,44.2814,45.999,4341423.0],["2016-11-09",45.5647,46.8479,44.775,46.611,4268616.0],["2016-11-10",46.5715,46.7097,46.1174,46.3149,10535575.0],["2016-11-11",46.4136,46.8479,46.2557,46.8084,3630799.0],["2016-11-14",46.9664,48.368,46.69,48.0127,6655848.0],["2016-11-15",48.0127,48.447,47.8942,48.3483,3906140.0],["2016-11-16",48.1904,48.9011,48.1904,48.4668,4199854.0],["2016-11-17",48.4668,48.7234,48.0324,48.5062,5008528.0],["2016-11-18",48.526,48.6444,48.0719,48.2101,3329435.0],["2016-11-21",48.4273,48.6642,48.2693,48.6247,3861062.0],["2016-11-22",48.7431,49.0985,48.6444,49.059,3022417.0],["2016-11-23",49.0393,49.4736,48.7037,49.4144,3400926.0],["2016-11-25",49.5526,50.2435,49.4933,49.9672,1087622.0],["2016-11-28",49.6908,49.8882,48.9603,48.9801,5419396.0],["2016-11-29",49.138,49.6118,48.9011,48.9801,5103850.0],["2016-11-30",48.9603,49.6315,48.6444,49.4934,5181579.0],["2016-12-01",49.7302,50.1053,49.3157,49.7697,8746540.0],["2016-12-02",49.671,50.0856,49.5723,49.8685,4477290.0],["2016-12-05",50.9543,51.6057,50.5199,51.507,8980263.0],["2016-12-06",51.665,52.0006,51.3491,51.9414,7967593.0],["2016-12-07",52.0401,53.8563,51.8427,53.3825,8609211.0],["2016-12-08",53.4023,53.9353,51.7045,51.8032,5862232.0],["2016-12-09",52.0796,52.9679,51.8426,52.3559,3599561.0],["2016-12-12",51.9414,52.119,50.7963,51.3096,6675049.0],["2016-12-13",51.5465,52.198,51.4281,52.0796,4144103.0],["2016-12-14",52.1783,53.0864,51.9216,52.6718,7132943.0],["2016-12-15",53.2641,54.0735,52.9285,53.9156,7545760.0],["2016-12-16",54.0538,54.4289,53.6589,54.3499,8102242.0],["2016-12-19",54.3894,55.0211,54.2314,54.6855,10293177.0],["2016-12-20",54.804,55.1791,54.5473,54.7645,6540741.0],["2016-12-21",54.9422,55.1791,54.6658,54.7447,5141423.0],["2016-12-22",54.8237,55.0409,53.9945,54.192,3401462.0],["2016-12-23",54.0735,54.2907,53.8958,54.034,1534990.0],["2016-12-27",54.3104,54.5078,53.9945,54.1525,3147368.0],["2016-12-28",54.3302,54.4091,53.3431,53.4023,5389474.0],["2016-12-29",53.5602,53.8761,53.2049,53.7971,1376170.0],["2016-12-30",53.7971,53.9945,53.3628,53.6984,2213255.0],["2017-01-03",54.4289,54.5276,53.3036,54.0735,3328021.0],["2017-01-04",55.1277,57.4944,55.1277,55.8011,5614500.0],["2017-01-05",55.8589,56.2052,54.6851,55.1469,5122200.0],["2017-01-06",55.0122,55.3778,54.0982,55.2912,3359000.0],["2017-01-09",55.1277,55.1277,54.3388,54.8006,3921800.0],["2017-01-10",54.8006,54.8391,53.6653,53.8962,3384700.0],["2017-01-11",53.6461,54.1752,53.598,53.877,2781500.0],["2017-01-12",53.9828,54.1656,52.9149,53.2997,7378600.0],["2017-01-13",53.4633,54.1175,53.3767,54.0886,3058600.0],["2017-01-17",54.1848,54.1848,53.5691,53.9636,2828900.0],["2017-01-18",54.002,54.7909,53.8962,54.7909,2854600.0],["2017-01-19",55.3105,55.7146,55.1084,55.3201,4200900.0],["2017-01-20",55.3586,55.8781,55.3586,55.5125,2350500.0],["2017-01-23",55.5221,55.6472,55.0218,55.5606,2315200.0],["2017-01-24",55.8108,56.0898,55.5221,55.8974,1857100.0],["2017-01-25",55.8974,56.7055,55.8974,56.5516,1993100.0],["2017-01-26",56.8113,57.023,56.4554,56.5227,2989000.0],["2017-01-27",56.6382,56.7632,56.2533,56.3303,1336000.0],["2017-01-30",56.032,56.1667,55.4452,55.8396,1719500.0],["2017-01-31",55.5799,55.7627,55.3875,55.3971,2273900.0],["2017-02-01",55.7338,55.907,55.0603,55.1758,3689900.0],["2017-02-02",55.349,55.5029,54.9641,55.1277,2620000.0],["2017-02-03",55.1566,55.628,55.1277,55.6087,1353200.0],["2017-02-06",55.3778,56.0224,55.2143,55.5318,1710400.0],["2017-02-07",55.7819,56.032,55.4452,55.6183,2061400.0],["2017-02-08",55.5318,56.2148,55.2912,56.0513,1024900.0],["2017-02-09",56.0513,56.6863,55.9839,56.4169,1476800.0],["2017-02-10",56.6093,56.6093,56.2629,56.465,1191000.0],["2017-02-13",56.6382,56.9268,56.4169,56.6189,1915300.0],["2017-02-14",56.5612,56.6766,56.2052,56.2533,2317300.0],["2017-02-15",56.2052,57.5714,55.3201,57.2058,4716200.0],["2017-02-16",57.2828,58.1968,56.8979,56.9941,3145300.0],["2017-02-17",56.7921,56.7921,55.8589,56.2822,2778200.0],["2017-02-21",56.4265,56.4265,55.7819,55.8204,2058800.0],["2017-02-22",55.6761,55.9358,55.4163,55.6568,2581000.0],["2017-02-23",55.8877,56.0032,54.9545,55.0411,1614900.0],["2017-02-24",55.1469,55.8108,55.0122,55.5895,1511300.0],["2017-02-27",55.5799,55.8974,55.2335,55.8204,1396000.0],["2017-02-28",55.8396,55.9743,54.8872,55.0315,2634800.0],["2017-03-01",55.6953,55.9839,55.3393,55.5125,2753700.0],["2017-03-02",55.3393,56.1283,55.1662,55.9647,2835800.0],["2017-03-03",55.5318,55.5991,54.3291,55.5606,3303400.0],["2017-03-06",55.2624,55.4163,54.8102,55.1373,1804300.0],["2017-03-07",55.0507,55.0507,54.1656,54.4927,2394200.0],["2017-03-08",54.9171,54.975,54.2805,54.2998,2710800.0],["2017-03-09",54.3191,54.6085,53.8175,53.8657,1606800.0],["2017-03-10",54.0876,54.5024,53.9622,54.4831,2443200.0],["2017-03-13",54.5024,55.4863,54.4252,55.4766,1811900.0],["2017-03-14",55.3127,55.467,55.0522,55.2644,1818300.0],["2017-03-15",55.4188,56.3062,55.3513,56.094,1993500.0],["2017-03-16",56.1519,56.721,56.0168,56.1519,1580700.0],["2017-03-17",56.5185,56.5763,55.795,55.8721,1267500.0],["2017-03-20",55.8722,56.0362,55.2837,55.467,999800.0],["2017-03-21",55.8432,56.2869,54.6278,54.6856,2149600.0],["2017-03-22",54.6181,55.7853,54.3962,55.6599,1514500.0],["2017-03-23",55.766,56.7307,55.6599,56.258,1996900.0],["2017-03-24",56.3062,56.7114,55.9879,56.2484,1066700.0],["2017-03-27",55.9107,55.9783,55.303,55.8046,2572000.0],["2017-03-28",55.8721,57.0104,55.5152,56.5956,1871500.0],["2017-03-29",56.3738,56.8754,56.2869,56.5377,1549100.0],["2017-03-30",56.5474,57.3384,56.5281,56.6921,1965400.0],["2017-03-31",56.586,57.0876,56.2966,56.393,2283900.0],["2017-04-03",55.8239,56.3834,55.0329,55.5828,3273200.0],["2017-04-04",55.3802,55.4959,54.7532,55.0522,2188500.0],["2017-04-05",55.2837,55.6503,54.6857,54.7435,2314200.0],["2017-04-06",54.975,55.1004,54.5409,55.0811,1107200.0],["2017-04-07",55.0619,55.0619,53.9332,54.5988,3066200.0],["2017-04-10",55.3223,55.5152,54.8689,55.1583,2651000.0],["2017-04-11",55.3223,55.5056,54.9268,55.4477,1369500.0],["2017-04-12",55.5828,55.5924,55.139,55.3898,1929600.0],["2017-04-13",55.3609,55.7178,55.0811,55.0908,2129200.0],["2017-04-17",55.3127,55.4477,54.9365,55.303,1965800.0],["2017-04-18",55.0811,55.3705,54.2516,54.8496,1730100.0],["2017-04-19",55.1487,55.3319,54.6567,54.9075,1939800.0],["2017-04-20",55.0715,55.8046,54.2901,55.5538,5217200.0],["2017-04-21",55.6021,55.6021,55.1294,55.3223,1197800.0],["2017-04-24",55.9493,56.1133,55.7275,55.9879,2150700.0],["2017-04-25",56.1422,56.6535,56.0651,56.4702,1330000.0],["2017-04-26",56.3159,58.8625,56.2194,58.4574,4502400.0],["2017-04-27",58.5924,58.5924,57.7629,58.1101,1695400.0],["2017-04-28",58.2259,58.2355,56.3448,56.885,3223000.0],["2017-05-01",57.2998,57.9268,56.8175,57.2226,2957200.0],["2017-05-02",59.287,59.6343,57.84,59.3159,4208800.0],["2017-05-03",59.2773,59.6825,58.6117,58.8433,2471700.0],["2017-05-04",58.988,59.123,57.9944,58.3609,2316300.0],["2017-05-05",58.5346,58.959,58.5249,58.9108,2605500.0],["2017-05-08",58.9108,59.2291,58.3706,58.5346,2005800.0],["2017-05-09",59.615,61.168,59.4606,60.1262,3562100.0],["2017-05-10",60.1069,60.339,59.5557,60.0682,1954500.0],["2017-05-11",59.7588,60.3003,59.4783,60.1552,1348800.0],["2017-05-12",60.0489,60.2519,59.8071,60.0489,1163800.0],["2017-05-15",60.1842,60.6774,60.0585,60.5517,2124900.0],["2017-05-16",60.6194,60.7934,60.1069,60.368,2114800.0],["2017-05-17",59.7781,59.8361,59.0045,59.2753,1765200.0],["2017-05-18",59.2753,60.7354,58.9465,60.3776,2239500.0],["2017-05-19",60.7257,61.9344,60.5517,61.7411,2605400.0],["2017-05-22",61.6734,63.1625,61.567,63.0948,3643600.0],["2017-05-23",63.3366,64.1972,62.7661,63.3269,4021800.0],["2017-05-24",63.5976,64.1005,62.9498,63.3172,3024100.0],["2017-05-25",63.588,63.9264,62.9788,62.9788,2766600.0],["2017-05-26",63.0078,63.3849,62.7951,63.1818,1445800.0],["2017-05-30",63.1045,63.5299,62.9788,63.3752,1104500.0],["2017-05-31",63.675,64.3809,63.1915,64.2745,3402000.0],["2017-06-01",64.5066,65.2705,64.1295,64.4389,2001900.0],["2017-06-02",64.758,65.3092,64.3326,65.1835,1590400.0],["2017-06-05",65.4349,65.5509,64.758,64.7773,1599200.0],["2017-06-06",64.3809,64.5066,63.3849,63.588,1999400.0],["2017-06-07",63.588,64.0811,63.2592,63.9651,2661200.0],["2017-06-08",63.1045,63.3366,62.5243,62.8724,8180400.0],["2017-06-09",63.1915,63.6847,61.9054,62.6113,7990900.0],["2017-06-12",64.1198,64.2649,63.0948,63.675,10162800.0],["2017-06-13",63.9554,64.4872,63.8394,64.2552,5087200.0],["2017-06-14",64.4195,64.6516,63.704,64.0618,7387200.0],["2017-06-15",63.6363,64.7773,63.3656,64.642,4511100.0],["2017-06-16",65.0481,65.0674,64.2068,64.2165,33236400.0],["2017-06-19",64.3906,65.0868,64.1101,64.6323,4391000.0],["2017-06-20",64.8257,64.8547,63.5203,63.704,4031600.0],["2017-06-21",64.1102,64.1585,63.1238,63.4333,3997000.0],["2017-06-22",63.2882,63.3076,62.7467,63.0465,2623500.0],["2017-06-23",62.9498,63.3946,62.621,63.2399,3110900.0],["2017-06-26",63.2205,63.3849,62.8337,63.0755,1736200.0],["2017-06-27",62.9014,62.9498,61.3253,61.3543,3272200.0],["2017-06-28",61.6927,61.9538,61.0835,61.2672,2607000.0],["2017-06-29",61.1609,61.2479,59.6234,60.1939,3666800.0],["2017-06-30",60.5807,60.8321,59.7781,59.8071,3556000.0],["2017-07-03",59.9328,60.0295,59.2753,59.285,1967400.0],["2017-07-05",59.285,59.7588,58.7338,59.4783,3681400.0],["2017-07-06",59.0045,59.5074,58.6178,59.0626,2926200.0],["2017-07-07",59.1883,59.9618,59.0045,59.7201,4443300.0],["2017-07-10",59.7201,60.2326,59.5944,60.1456,4126300.0],["2017-07-11",59.8458,60.542,59.7781,60.397,5848800.0],["2017-07-12",60.7257,60.8901,59.7975,59.8845,2444000.0],["2017-07-13",59.9908,60.3196,59.7394,60.0295,1780200.0],["2017-07-14",59.9135,60.4743,59.7104,60.3873,3466500.0],["2017-07-17",60.339,60.8031,60.1262,60.5517,1403100.0],["2017-07-18",60.4937,60.8224,60.2713,60.426,2219600.0],["2017-07-19",60.3776,60.5807,60.0392,60.0682,1810300.0],["2017-07-20",60.0585,60.1746,59.4784,59.9618,2172100.0],["2017-07-21",59.8361,60.426,59.7975,60.4066,1871200.0],["2017-07-24",60.4357,60.7161,59.9425,59.9618,1923400.0],["2017-07-25",60.2616,61.0448,59.6814,60.9965,3711500.0],["2017-07-26",61.7894,62.5243,59.9812,60.455,6574700.0],["2017-07-27",60.7548,60.7548,59.7104,60.4937,2882500.0],["2017-07-28",60.1746,60.6774,60.1746,60.397,1184800.0],["2017-07-31",60.7354,60.7934,60.2326,60.4647,2068100.0],["2017-08-01",60.8031,61.2576,60.3776,60.6967,2659200.0],["2017-08-02",60.6194,61.48,59.256,59.9328,2185900.0],["2017-08-03",60.0489,60.5807,59.9522,60.0779,1957400.0],["2017-08-04",60.2519,61.0449,60.0875,60.8998,2891400.0],["2017-08-07",61.2479,61.7604,60.9385,61.6637,3245100.0],["2017-08-08",60.7644,61.0932,59.7008,60.0295,2852100.0],["2017-08-09",59.7201,59.7588,58.9755,59.343,2983200.0],["2017-08-10",58.9755,59.3817,58.6468,58.9852,2226600.0],["2017-08-11",58.9078,59.5267,58.7628,59.2753,1682900.0],["2017-08-14",59.8265,59.8941,59.2946,59.7104,2410300.0],["2017-08-15",59.9232,60.339,59.5847,60.1552,2022800.0],["2017-08-16",60.3879,60.8337,60.194,60.5236,2149400.0],["2017-08-17",60.1262,60.4751,58.8176,58.9533,2701800.0],["2017-08-18",58.8564,59.6415,58.6819,59.1859,2654300.0],["2017-08-21",59.3313,60.0001,59.2247,59.8838,1689200.0],["2017-08-22",59.9808,61.425,59.9032,61.3766,1820200.0],["2017-08-23",60.9598,61.4541,60.795,61.1827,1286000.0],["2017-08-24",61.522,61.7643,60.9113,60.9791,1445800.0],["2017-08-25",61.2215,61.7546,61.0761,61.5317,1365000.0],["2017-08-28",61.7643,61.8128,60.9888,61.2312,1517800.0],["2017-08-29",60.8919,61.0664,60.6108,60.9598,1795400.0],["2017-08-30",60.9985,62.8111,60.8822,62.3459,2070500.0],["2017-08-31",62.3556,62.7724,62.0648,62.3556,2797900.0],["2017-09-01",62.7142,62.879,62.3071,62.6076,1273100.0],["2017-09-05",62.4428,62.4816,60.9695,61.648,2696600.0],["2017-09-06",61.8418,62.0357,61.3475,61.7158,1495600.0],["2017-09-07",61.9194,62.2005,61.5801,61.9291,1518000.0],["2017-09-08",61.9291,63.3346,61.7837,63.1407,2551700.0],["2017-09-11",63.6544,64.2651,63.5769,63.9258,2604400.0],["2017-09-12",63.9549,64.2166,63.6447,64.0422,1213100.0],["2017-09-13",63.8483,64.8079,63.8095,64.6334,1863500.0],["2017-09-14",64.5559,64.6722,63.8871,64.4783,1726800.0],["2017-09-15",64.4202,64.837,64.0422,64.585,2449200.0],["2017-09-18",64.5462,64.7595,64.2942,64.5171,2207000.0],["2017-09-19",64.5171,65.0115,64.1779,64.837,1977200.0],["2017-09-20",64.963,65.2926,64.5947,64.9824,1440800.0],["2017-09-21",64.9339,65.4477,64.7691,65.2732,1184600.0],["2017-09-22",65.2732,66.2716,65.1181,66.0971,2072700.0],["2017-09-25",66.0971,67.2215,65.8935,66.6011,2245600.0],["2017-09-26",66.9598,67.3863,66.6884,67.3669,2773200.0],["2017-09-27",67.5511,67.5995,66.5817,66.9889,1930400.0],["2017-09-28",66.9113,67.4153,66.8531,67.2312,1485200.0],["2017-09-29",66.8338,67.3184,66.3394,67.3184,7072200.0],["2017-10-02",67.1246,67.551,67.0373,67.299,2902500.0],["2017-10-03",67.3572,67.3766,66.6108,66.7465,2494000.0],["2017-10-04",66.7562,66.9113,66.4945,66.795,1905900.0],["2017-10-05",66.8241,67.4735,66.6884,67.2409,2302300.0],["2017-10-06",67.2312,67.5607,67.0761,67.3475,1987600.0],["2017-10-09",67.3669,67.8225,67.3281,67.522,1358300.0],["2017-10-10",67.6577,67.8224,67.3766,67.774,1799700.0],["2017-10-11",67.8515,68.1908,67.6867,68.0648,3004100.0],["2017-10-12",67.9969,68.3362,67.6964,68.2199,2080900.0],["2017-10-13",68.4137,69.1892,68.2393,68.9759,2326200.0],["2017-10-16",68.9081,69.0729,68.4525,68.9468,1904000.0],["2017-10-17",68.8596,69.0341,68.5494,69.0341,1549200.0],["2017-10-18",69.3443,69.3443,68.7045,68.879,2171600.0],["2017-10-19",68.7724,68.9372,68.1714,68.9178,2170400.0],["2017-10-20",69.1795,69.2183,68.3556,68.8596,1726400.0],["2017-10-23",69.0826,69.0826,68.2296,68.2587,1402300.0],["2017-10-24",68.6173,68.9759,68.3653,68.9565,3208200.0],["2017-10-25",68.9759,69.2183,68.6367,69.131,2611800.0],["2017-10-26",69.8871,70.6916,68.7239,70.2554,3318400.0],["2017-10-27",69.5963,70.5753,69.3927,69.7029,2916400.0],["2017-10-30",69.5575,70.585,69.4994,70.4202,2571500.0],["2017-10-31",70.4202,70.6141,70.0325,70.0616,2688300.0],["2017-11-01",70.6916,70.837,70.1488,70.2166,1871000.0],["2017-11-02",70.7304,71.0599,69.6835,70.2166,1924600.0],["2017-11-03",70.1585,70.9242,70.11,70.9146,1653400.0],["2017-11-06",70.362,71.1956,70.362,71.1375,1352500.0],["2017-11-07",71.1472,71.4961,70.3233,70.3814,1809000.0],["2017-11-08",70.4396,71.1957,70.1391,70.6626,1473500.0],["2017-11-09",70.1779,70.5268,69.4994,69.8386,2326400.0],["2017-11-10",70.0034,70.5947,69.4315,70.459,2117700.0],["2017-11-13",70.2263,70.488,70.0325,70.3911,1819800.0],["2017-11-14",69.7223,70.7304,69.6641,70.6722,1810500.0],["2017-11-15",70.3039,71.4186,69.9743,71.1278,2939000.0],["2017-11-16",71.6329,72.1768,71.1763,71.8951,1829100.0],["2017-11-17",71.9243,72.3031,71.8368,71.9825,2443900.0],["2017-11-20",72.0408,72.4876,71.9243,72.1768,1152800.0],["2017-11-21",72.6139,74.0319,72.6041,73.4686,2922700.0],["2017-11-22",73.5366,73.9445,73.0315,73.5075,1404200.0],["2017-11-24",73.6046,73.7211,73.3035,73.5852,470400.0],["2017-11-27",73.5852,73.9737,73.4977,73.8183,1407000.0],["2017-11-28",73.8668,74.3331,73.5754,73.9445,1887600.0],["2017-11-29",73.9445,74.6924,73.8474,74.3622,1874500.0],["2017-11-30",74.3719,75.5569,73.9445,75.3335,2553700.0],["2017-12-01",75.0518,75.6832,74.0611,75.0324,2164600.0],["2017-12-04",75.79,76.3631,75.2946,75.4306,2348600.0],["2017-12-05",75.4695,76.062,75.3821,75.4015,1493500.0],["2017-12-06",75.5181,75.6249,74.4302,74.5468,1435000.0],["2017-12-07",74.6245,75.1684,74.4011,75.0615,2254400.0],["2017-12-08",75.382,76.1494,75.2752,76.1299,2142500.0],["2017-12-11",75.9163,76.0523,75.0324,75.2461,1589800.0],["2017-12-12",75.3432,75.3529,74.7216,74.7895,2246600.0],["2017-12-13",75.0033,75.3918,74.5371,74.5468,2245600.0],["2017-12-14",74.877,74.877,73.828,73.8377,1739500.0],["2017-12-15",74.2457,75.149,74.0902,74.877,3694500.0],["2017-12-18",75.2655,76.3145,75.1587,75.8483,2275100.0],["2017-12-19",76.1397,76.2077,75.4015,75.5763,1449000.0],["2017-12-20",75.6832,76.3728,75.3335,76.1008,1327500.0],["2017-12-21",76.2368,77.6549,76.2368,77.0916,2047100.0],["2017-12-22",77.1013,77.4121,76.975,77.0721,1415700.0],["2017-12-26",77.1207,77.6646,76.9847,77.0916,909600.0],["2017-12-27",77.1789,78.0725,77.043,77.8491,939200.0],["2017-12-28",77.8783,78.2279,77.7034,78.1405,828900.0],["2017-12-29",78.4708,78.6165,77.548,77.5675,1539700.0],["2018-01-02",77.9754,78.0337,76.6642,77.3926,1701500.0],["2018-01-03",77.5189,78.5776,77.3344,78.529,1425600.0],["2018-01-04",78.5388,78.8981,77.9268,77.9463,1548200.0],["2018-01-05",77.9366,77.9366,76.6447,77.0138,2273600.0],["2018-01-08",77.9948,78.733,77.2469,78.6165,2483100.0],["2018-01-09",78.7816,79.714,78.6456,79.578,1354800.0],["2018-01-10",79.3158,79.7529,79.0536,79.3061,1745500.0],["2018-01-11",79.6266,80.831,79.2964,80.6853,3886400.0],["2018-01-12",80.8601,82.2782,80.7144,81.54,1870000.0],["2018-01-16",82.1423,82.5502,80.5979,81.0058,1530600.0],["2018-01-17",80.5202,82.084,80.5202,81.6178,1440300.0],["2018-01-18",81.7634,82.3851,81.5012,81.54,1314400.0],["2018-01-19",82.2102,83.5798,82.0548,83.0358,2206800.0],["2018-01-22",82.9679,83.3272,82.5793,83.3078,1541400.0],["2018-01-23",83.2301,84.4831,83.1135,84.046,1632600.0],["2018-01-24",84.3082,84.4928,82.6862,83.3272,2134200.0],["2018-01-25",83.5701,84.2597,82.9484,84.1431,1467800.0],["2018-01-26",84.4442,85.1727,83.8517,85.1727,944700.0],["2018-01-29",84.9299,85.5806,84.5316,84.7745,1599100.0],["2018-01-30",84.0168,84.9201,83.8809,83.9294,1678600.0],["2018-01-31",84.0363,84.5025,83.1718,83.1913,1857400.0],["2018-02-01",82.8804,83.8129,82.657,83.2981,2139900.0],["2018-02-02",83.0941,83.3369,79.9471,80.2774,2718400.0],["2018-02-05",79.7723,80.6271,77.5286,77.616,2386200.0],["2018-02-06",76.3242,78.6456,75.5472,78.3736,4634700.0],["2018-02-07",78.665,80.8893,78.2279,79.6655,3526600.0],["2018-02-08",79.5975,80.0054,76.3825,76.4019,5065800.0],["2018-02-09",76.9556,78.8981,75.3335,78.1211,3239100.0],["2018-02-12",78.5873,79.8014,78.2765,79.4712,2435900.0],["2018-02-13",79.3935,81.171,79.3158,80.8213,2515600.0],["2018-02-14",79.7626,84.6093,79.6558,83.5021,3946800.0],["2018-02-15",83.6186,83.8323,81.9091,82.1325,3023900.0],["2018-02-16",82.0354,82.2879,80.8699,80.8796,2543100.0],["2018-02-20",80.3551,82.2685,80.3551,81.8897,1977800.0],["2018-02-21",82.0063,83.9586,81.8412,81.8703,1772100.0],["2018-02-22",82.3074,82.4628,80.7339,80.9864,1863500.0],["2018-02-23",81.3458,81.5595,80.6951,81.4041,1565700.0],["2018-02-26",81.6177,81.8703,79.7723,79.782,2888400.0],["2018-02-27",79.9957,80.2482,77.5189,77.548,3865900.0],["2018-02-28",78.092,79.7237,77.4897,78.4708,4025700.0],["2018-03-01",78.3443,78.4902,76.6705,77.2155,2515200.0],["2018-03-02",76.6122,76.9917,75.1525,76.7776,2814000.0],["2018-03-05",76.184,76.5732,75.0065,76.1159,2719000.0],["2018-03-06",76.5051,77.2349,76.3008,76.8165,2230600.0],["2018-03-07",76.1451,77.1863,76.0283,77.0695,1459500.0],["2018-03-08",77.3906,77.7409,76.8749,77.0792,2322800.0],["2018-03-09",77.8577,79.5996,77.5658,79.2785,2912800.0],["2018-03-12",79.3271,79.512,78.5194,78.9476,1836800.0],["2018-03-13",79.2298,79.619,78.8795,79.0644,1641600.0],["2018-03-14",79.2785,79.3466,78.8698,79.0547,1594300.0],["2018-03-15",79.2103,80.0375,78.8697,79.6871,2285800.0],["2018-03-16",79.7942,80.3197,79.2493,79.3174,2204400.0],["2018-03-19",79.1227,79.5606,78.7043,79.113,2027200.0],["2018-03-20",79.4147,79.9207,79.0838,79.1617,1028300.0],["2018-03-21",79.113,80.0083,79.006,79.6385,1233200.0],["2018-03-22",79.0643,79.4049,78.2469,78.2761,3031600.0],["2018-03-23",78.3248,78.3929,75.9602,76.0672,1682800.0],["2018-03-26",76.9138,77.9258,76.3397,77.8285,1278200.0],["2018-03-27",78.0037,78.3832,76.3689,76.6706,1585700.0],["2018-03-28",76.6219,76.836,75.6974,76.2035,2199000.0],["2018-03-29",76.6511,77.3906,76.3591,76.6413,2481600.0],["2018-04-02",76.6024,76.9138,73.6247,74.9968,2722000.0],["2018-04-03",75.4153,75.8434,74.5492,75.4445,2575600.0],["2018-04-04",74.3156,76.2229,74.2767,75.931,3074700.0],["2018-04-05",75.1525,77.2349,73.9069,76.9138,6840100.0],["2018-04-06",76.5732,77.1571,74.6173,75.425,3295400.0],["2018-04-09",74.773,77.3517,73.9556,74.1015,7557400.0],["2018-04-10",74.6757,74.7243,72.603,72.9922,11745800.0],["2018-04-11",75.3082,78.1886,74.9676,77.4685,52096400.0],["2018-04-12",78.2275,78.7627,77.2057,77.7993,10665700.0],["2018-04-13",78.3248,79.1422,76.1451,77.4685,14439600.0],["2018-04-16",77.9355,78.4999,77.4587,78.3637,4265300.0],["2018-04-17",79.259,80.1932,78.5194,78.9768,3876700.0],["2018-04-18",79.4731,80.7576,79.3368,79.9694,3523800.0],["2018-04-19",79.7942,80.5727,79.4925,79.7747,2552100.0],["2018-04-20",79.8429,80.4462,79.4634,80.1153,2257600.0],["2018-04-23",80.0667,80.3099,79.619,79.8818,1795400.0],["2018-04-24",80.378,80.884,78.7043,79.8331,4170200.0],["2018-04-25",79.5217,80.1348,79.1617,79.6288,2865400.0],["2018-04-26",79.7261,80.5629,78.3151,79.7261,5691200.0],["2018-04-27",80.1348,80.3489,77.8383,78.0134,4380100.0],["2018-04-30",78.1399,78.5681,76.6705,76.7192,3476400.0],["2018-05-01",76.6413,78.1496,76.544,78.0815,3243800.0],["2018-05-02",77.8091,78.4902,77.1279,77.3128,2916700.0],["2018-05-03",77.1084,78.0231,76.33,77.7215,3083100.0],["2018-05-04",77.4587,79.3271,76.9527,78.9768,2639600.0],["2018-05-07",79.4049,79.4049,78.6751,79.1617,2087600.0],["2018-05-08",79.2785,80.4267,78.7432,80.2126,3219600.0],["2018-05-09",80.7381,80.9619,79.4147,80.6213,2410400.0],["2018-05-10",81.0698,81.138,80.2411,80.6798,2207800.0],["2018-05-11",80.7481,81.6352,80.3971,81.411,1750400.0],["2018-05-14",81.3914,81.6254,80.6506,80.8845,2590500.0],["2018-05-15",80.7383,81.1575,80.5141,80.9333,1908600.0],["2018-05-16",81.0308,82.2981,80.5531,82.0836,2379200.0],["2018-05-17",82.2688,82.2786,81.0405,81.2062,1309300.0],["2018-05-18",81.5279,82.5516,80.3289,81.7327,8072300.0],["2018-05-21",82.3371,82.4541,81.1477,81.8106,2129700.0],["2018-05-22",81.9764,82.1324,80.5434,80.6798,1645200.0],["2018-05-23",80.6116,80.7188,79.9292,80.2606,2283800.0],["2018-05-24",80.4069,80.8553,79.9292,79.9682,2888700.0],["2018-05-25",79.7927,80.3191,79.3833,79.7732,1892700.0],["2018-05-29",78.9348,79.5197,77.9989,78.3109,2184800.0],["2018-05-30",78.8178,79.9682,78.8178,79.6757,2049800.0],["2018-05-31",79.549,79.588,78.5449,78.6813,2874200.0],["2018-06-01",79.0518,81.021,79.0518,80.5726,2495200.0],["2018-06-04",81.0893,81.216,80.2119,81.099,1716200.0],["2018-06-05",80.8163,81.7229,80.6408,80.982,1911400.0],["2018-06-06",80.9528,82.6003,80.7968,82.5516,3572900.0],["2018-06-07",82.7465,82.7465,81.5962,82.0544,1772700.0],["2018-06-08",81.9764,82.2884,81.3037,82.0251,1677800.0],["2018-06-11",82.1129,82.3761,81.6937,81.8789,1792300.0],["2018-06-12",82.3761,82.7465,80.5921,81.7034,3559300.0],["2018-06-13",81.8886,81.9179,80.2509,80.6506,3605200.0],["2018-06-14",81.0308,81.3427,80.6506,80.8455,2126300.0],["2018-06-15",80.6701,81.9081,80.2606,81.7327,2953200.0],["2018-06-18",81.0015,82.2981,81.0015,82.2104,1854400.0],["2018-06-19",81.5767,81.7327,79.9877,80.8943,2104500.0],["2018-06-20",81.099,81.8107,79.9194,79.9487,3178800.0],["2018-06-21",79.8609,80.2411,78.7496,78.9835,3822800.0],["2018-06-22",79.5685,79.666,78.5059,78.8373,2755900.0],["2018-06-25",78.0477,78.5254,76.7024,77.2775,3203000.0],["2018-06-26",77.297,77.7162,76.9656,77.1995,3457300.0],["2018-06-27",77.5505,77.8917,76.2344,76.2929,3220400.0],["2018-06-28",76.1565,76.2832,74.8599,76.2832,5142900.0],["2018-06-29",76.4099,77.9794,76.1662,77.1703,3544900.0],["2018-07-02",76.5171,77.3165,75.5715,77.3068,3065800.0],["2018-07-03",77.4238,77.8137,77.0241,77.453,1719600.0],["2018-07-05",77.648,77.9307,76.8681,77.687,3350600.0],["2018-07-06",77.531,78.964,77.4043,78.5351,2278500.0],["2018-07-09",78.9738,79.627,78.5351,78.9056,2949900.0],["2018-07-10",78.9056,80.2216,78.8471,79.237,2915100.0],["2018-07-11",78.4766,78.964,78.0087,78.5838,3803800.0],["2018-07-12",78.9641,79.0908,78.3304,78.9641,3367900.0],["2018-07-13",78.9543,79.12,78.6423,78.9348,2124700.0],["2018-07-16",79.1395,79.1395,77.7845,78.0672,2285600.0],["2018-07-17",78.2036,79.1298,77.7942,79.0323,3353300.0],["2018-07-18",79.1688,81.1575,79.1688,80.8748,5303800.0],["2018-07-19",80.9138,81.3915,79.9097,80.0754,2773400.0],["2018-07-20",79.8902,80.6311,79.5295,79.8999,2435600.0],["2018-07-23",79.9389,80.1924,79.4905,79.5587,3686800.0],["2018-07-24",79.5977,79.7829,77.6772,78.4669,4260700.0],["2018-07-25",78.0574,78.5254,75.6885,78.3499,5891600.0],["2018-07-26",77.9112,78.6618,77.2775,77.609,2774500.0],["2018-07-27",77.9015,78.1939,76.2247,76.4781,2683400.0],["2018-07-30",76.1662,76.6244,75.1328,75.3375,3132200.0],["2018-07-31",75.474,76.8486,75.4643,76.6829,2744000.0],["2018-08-01",77.2093,77.4725,76.2637,76.5659,2667200.0],["2018-08-02",75.903,76.4684,75.1816,76.4684,3687600.0],["2018-08-03",76.5074,76.6146,75.9225,76.2149,1969100.0],["2018-08-06",76.0979,76.2929,75.6203,76.1662,3835100.0],["2018-08-07",75.708,76.1467,75.0061,75.6495,3777900.0],["2018-08-08",75.708,76.1369,74.2554,74.9573,2935100.0],["2018-08-09",75.055,75.2895,74.2053,74.3811,3906400.0],["2018-08-10",74.3225,74.6448,73.6387,73.8927,3268300.0],["2018-08-13",73.8829,74.3127,73.1015,73.5606,3066500.0],["2018-08-14",73.8634,74.9574,73.2969,74.762,2763700.0],["2018-08-15",74.1564,74.6155,73.7364,74.4494,2919400.0],["2018-08-16",75.1332,76.1099,74.8011,75.4457,3373600.0],["2018-08-17",74.7522,75.5043,74.2052,75.4067,1964800.0],["2018-08-20",75.3969,75.7388,74.3518,74.5178,2430700.0],["2018-08-21",74.4494,75.4555,74.4494,74.9476,2324900.0],["2018-08-22",74.762,75.6118,74.6057,75.4067,2540500.0],["2018-08-23",75.4262,75.6216,74.7229,74.9867,3009600.0],["2018-08-24",74.9867,75.7974,74.9867,75.3188,2149200.0],["2018-08-27",75.8365,76.3444,75.6704,75.9537,1865300.0],["2018-08-28",76.1197,76.1979,75.3774,75.6704,1241700.0],["2018-08-29",75.7485,76.5397,75.5825,76.3639,1831600.0],["2018-08-30",76.3639,76.3737,75.475,75.7778,1398100.0],["2018-08-31",75.5434,76.2272,75.5434,75.8169,2496900.0],["2018-09-04",75.8267,75.8951,74.889,75.3676,1887000.0],["2018-09-05",75.055,75.182,73.922,73.9611,3076600.0],["2018-09-06",74.1369,74.469,73.4141,73.9318,4244200.0],["2018-09-07",73.6387,74.8402,73.6387,74.6643,2974000.0],["2018-09-10",75.0062,75.2406,74.3908,74.8108,2029700.0],["2018-09-11",74.5178,75.6606,74.469,75.6118,2774900.0],["2018-09-12",75.4555,76.2565,75.2699,76.149,3110900.0],["2018-09-13",76.6081,78.0635,76.5397,77.1063,3745600.0],["2018-09-14",77.2137,78.3565,77.2039,78.2002,3229500.0],["2018-09-17",78.3077,78.3858,77.2137,77.2625,3395000.0],["2018-09-18",77.3602,77.79,77.116,77.5458,2703400.0],["2018-09-19",77.6728,78.6691,77.6728,78.5616,2327500.0],["2018-09-20",78.7863,79.4505,78.3077,79.1965,3516900.0],["2018-09-21",79.6556,80.0952,78.9426,79.0793,6804400.0],["2018-09-24",78.8156,78.8449,77.7021,78.2979,2265300.0],["2018-09-25",78.5323,78.6398,78.0146,78.2491,2533300.0],["2018-09-26",78.4151,79.2161,78.0635,78.7863,2168200.0],["2018-09-27",78.503,80.271,78.464,80.1342,2654100.0],["2018-09-28",79.8705,79.9096,78.8156,78.9035,4263000.0],["2018-10-01",79.4505,79.4505,76.5593,76.569,4116900.0],["2018-10-02",76.5104,77.0574,75.2602,75.2895,4398400.0],["2018-10-03",75.5923,75.7681,74.7229,74.7718,4619600.0],["2018-10-04",74.7913,74.9769,72.8378,73.6583,4779400.0],["2018-10-05",73.7071,74.0294,71.8121,72.6522,3622200.0],["2018-10-08",72.5057,73.2871,71.9099,73.209,5211700.0],["2018-10-09",73.2578,73.9024,73.0429,73.4824,6063700.0],["2018-10-10",72.9257,73.4531,71.5972,71.6949,7380600.0],["2018-10-11",71.4996,71.8317,70.3958,71.4019,5937600.0],["2018-10-12",72.5154,72.6229,71.0307,71.9098,3676400.0],["2018-10-15",71.6363,71.9001,71.2749,71.2945,2994000.0],["2018-10-16",71.8415,72.955,71.314,72.8964,1927400.0],["2018-10-17",72.7499,73.2187,71.9782,72.7889,1777700.0],["2018-10-18",72.7987,72.7987,70.2689,70.3763,3723200.0],["2018-10-19",70.1321,70.3372,68.8623,69.0186,7482000.0],["2018-10-22",68.9795,69.3214,68.3934,68.5302,4126100.0],["2018-10-23",67.2702,67.8367,65.3166,67.2702,8984600.0],["2018-10-24",67.573,68.9893,62.2789,62.3375,13473000.0],["2018-10-25",65.1994,66.6353,64.4766,65.9808,11014300.0],["2018-10-26",65.6097,67.9637,64.8185,66.6841,5634300.0],["2018-10-29",67.319,68.3934,66.1078,67.0064,6077500.0],["2018-10-30",67.0064,68.0125,66.2836,67.1041,3200500.0],["2018-10-31",68.3056,70.7377,68.0711,69.5167,5039300.0],["2018-11-01",69.8196,71.2652,69.5754,70.9624,3044300.0],["2018-11-02",71.4605,72.3982,70.4544,71.1284,2982300.0],["2018-11-05",70.7963,70.9624,70.093,70.7182,2633100.0],["2018-11-06",69.6535,70.0833,67.9344,68.9502,3991600.0],["2018-11-07",69.4777,71.2945,69.3995,71.2749,2263300.0],["2018-11-08",70.9519,71.2162,70.0221,70.4919,2369400.0],["2018-11-09",70.1885,70.6094,69.2586,69.6502,3249400.0],["2018-11-12",69.6502,69.8851,68.5539,68.7008,4186300.0],["2018-11-13",69.1608,70.2766,68.7301,69.3565,2346600.0],["2018-11-14",70.0417,70.7464,69.288,69.5719,3790700.0],["2018-11-15",69.0335,71.4413,68.8574,71.3435,4069800.0],["2018-11-16",70.7855,71.7839,70.6681,71.4903,4737900.0],["2018-11-19",71.3826,71.6273,69.1314,69.6893,4401500.0],["2018-11-20",68.6812,70.2766,68.3288,69.9731,5740100.0],["2018-11-21",70.443,71.7154,70.0515,71.0302,2499500.0],["2018-11-23",70.6681,71.8916,70.6681,71.5686,1095300.0],["2018-11-26",72.2929,73.6436,72.2145,73.4967,3508400.0],["2018-11-27",72.9389,74.27,72.9389,73.5751,5549600.0],["2018-11-28",73.6534,75.4446,73.4185,75.3173,4285900.0],["2018-11-29",75.1999,75.3565,74.2309,74.8377,1970300.0],["2018-11-30",74.1428,74.7496,73.1053,73.9372,4767500.0],["2018-12-03",75.3564,76.5114,75.0237,76.3157,2836500.0],["2018-12-04",75.9339,76.1493,73.301,73.5555,4194200.0],["2018-12-06",72.1069,74.0253,71.7545,73.9862,2342900.0],["2018-12-07",73.6436,74.3287,70.8443,71.3141,3067700.0],["2018-12-10",71.4609,72.1656,69.9829,71.1281,3278000.0],["2018-12-11",72.5376,72.841,70.4625,70.8639,3296400.0],["2018-12-12",71.8328,72.978,71.1673,71.2358,2004500.0],["2018-12-13",71.6762,71.7643,70.5311,70.6877,1785200.0],["2018-12-14",69.9242,71.4609,69.9242,70.3353,2524300.0],["2018-12-17",70.2276,71.4413,68.3777,68.779,4462400.0],["2018-12-18",69.288,69.9242,68.5931,68.9944,2402000.0],["2018-12-19",69.2586,70.58,67.4773,68.182,4020800.0],["2018-12-20",67.1249,67.6143,65.1086,66.0678,4862900.0],["2018-12-21",66.4495,67.076,64.3549,65.0597,5417300.0],["2018-12-24",64.6584,66.3614,64.2473,65.0988,2015800.0],["2018-12-26",65.3729,68.1037,64.8737,68.0351,2606200.0],["2018-12-27",67.1641,68.8573,66.3419,68.8378,2203300.0],["2018-12-28",69.4152,70.2962,68.8867,69.4446,2165800.0],["2018-12-31",69.8948,70.5115,69.2684,70.2766,2138700.0],["2019-01-02",69.1901,69.9242,68.6616,69.4348,3629500.0],["2019-01-03",68.9552,69.1216,65.7546,65.8721,5629200.0],["2019-01-04",66.9585,68.5637,66.8019,68.456,4110700.0],["2019-01-07",68.2211,69.8459,67.6534,69.239,3171200.0],["2019-01-08",70.2374,70.5996,69.3272,70.3353,6213000.0],["2019-01-09",70.3843,70.8051,69.4153,69.5327,1760900.0],["2019-01-10",69.0041,70.9715,68.7399,70.5408,2409600.0],["2019-01-11",69.9731,70.6779,69.7382,70.3647,2191200.0],["2019-01-14",69.8851,70.2374,69.0922,69.4837,2943300.0],["2019-01-15",69.6795,70.9715,69.4544,70.9617,2376300.0],["2019-01-16",71.177,71.6469,70.4821,70.5115,3326000.0],["2019-01-17",70.0906,70.903,69.8949,70.4723,2579300.0],["2019-01-18",70.9715,71.7545,70.6583,71.5294,2561400.0],["2019-01-22",71.1771,71.5588,69.2391,69.5033,3260500.0],["2019-01-23",69.8361,70.3353,68.6714,69.2293,3359500.0],["2019-01-24",69.3467,69.7285,68.8182,69.5523,2560200.0],["2019-01-25",70.2864,70.5311,69.3859,70.2374,3155900.0],["2019-01-28",69.6893,71.4413,69.6893,70.7758,1919500.0],["2019-01-29",70.766,71.7154,70.2668,71.5979,1766200.0],["2019-01-30",72.0775,73.0759,71.7839,72.5571,3939200.0],["2019-01-31",72.5669,73.5946,72.2439,72.8997,2533900.0],["2019-02-01",72.8312,73.4479,72.381,72.841,3478200.0],["2019-02-04",72.9193,73.35,72.5669,73.1444,3136600.0],["2019-02-05",73.2129,73.5653,72.841,73.0367,2088800.0],["2019-02-06",73.0465,74.1428,73.0465,73.9666,2061400.0],["2019-02-07",73.2031,73.4185,71.9405,73.0955,2444900.0],["2019-02-08",72.4984,73.1346,71.9209,72.3418,2723500.0],["2019-02-11",72.5376,73.487,72.5082,72.8214,3526900.0],["2019-02-12",73.0759,73.6338,72.3614,72.7431,3117400.0],["2019-02-13",75.9535,78.0188,75.6012,77.686,5722900.0],["2019-02-14",77.9894,78.5669,76.9225,78.4592,3729900.0],["2019-02-15",79.2814,80.3972,79.0367,80.0155,3387400.0],["2019-02-19",79.4086,80.4363,79.2128,79.6631,3863800.0],["2019-02-20",80.1231,81.7088,79.3695,81.5717,4124100.0],["2019-02-21",81.4641,82.0024,80.6419,81.4836,2199600.0],["2019-02-22",81.7479,83.5587,81.4543,83.2259,2639200.0],["2019-02-25",83.8327,84.048,81.65,81.7773,2244800.0],["2019-02-26",81.787,83.0399,81.5717,81.7185,2368600.0],["2019-02-27",81.3857,82.0513,81.2683,81.7185,2241400.0],["2019-02-28",81.3165,81.9245,81.1498,81.4832,1796800.0],["2019-03-01",82.2971,82.7089,81.5911,82.15,1972000.0],["2019-03-04",82.6403,82.7579,80.8851,81.7578,2265100.0],["2019-03-05",81.9833,82.503,81.5224,82.3755,1773500.0],["2019-03-06",82.4932,82.8461,82.0519,82.3265,1713400.0],["2019-03-07",82.0029,82.1402,80.6988,81.3067,2269500.0],["2019-03-08",80.6694,80.9831,80.0712,80.8459,1970000.0],["2019-03-11",81.1596,81.3656,80.5125,81.1891,2246300.0],["2019-03-12",81.5126,81.9735,80.7478,81.7872,2266900.0],["2019-03-13",82.1892,83.0815,81.8068,82.0421,2345300.0],["2019-03-14",82.8658,83.4149,82.1304,83.3462,2363100.0],["2019-03-15",83.3462,84.4052,83.3364,84.0915,3775200.0],["2019-03-18",84.4543,85.3956,84.2189,84.5327,1983500.0],["2019-03-19",84.719,85.2093,83.9051,84.0326,1433000.0],["2019-03-20",84.1013,84.1013,82.6991,83.2678,2879700.0],["2019-03-21",82.8462,84.1503,82.7285,84.1209,2076200.0],["2019-03-22",83.7091,83.915,82.5912,82.9246,3209500.0],["2019-03-25",83.0031,83.0717,82.0127,82.3853,1488500.0],["2019-03-26",82.5226,82.5226,81.2773,81.8754,3342400.0],["2019-03-27",81.8754,82.1794,80.1301,80.8459,3627200.0],["2019-03-28",80.9929,81.7578,80.9341,81.5911,1965800.0],["2019-03-29",81.3067,82.2186,81.2675,81.493,2857100.0],["2019-04-01",82.3069,83.2188,81.9049,82.5128,3434400.0],["2019-04-02",82.4637,83.562,82.2284,83.3855,3389100.0],["2019-04-03",83.9542,85.3368,83.6698,85.1014,2853800.0],["2019-04-04",85.4642,85.9349,85.1308,85.6113,2016100.0],["2019-04-05",85.7486,86.3761,85.5034,85.7388,2618400.0],["2019-04-08",86.0232,86.533,85.3956,86.4644,1561400.0],["2019-04-09",86.1506,86.4153,85.2387,85.4054,2480400.0],["2019-04-10",85.4936,86.3761,85.3563,86.2781,1039600.0],["2019-04-11",86.5624,86.9644,86.2486,86.8076,1696600.0],["2019-04-12",87.1704,87.6018,86.5232,87.0037,1337400.0],["2019-04-15",87.1998,87.2782,86.0329,86.4546,1371900.0],["2019-04-16",86.6703,86.8958,86.3761,86.435,1619400.0],["2019-04-17",86.788,87.0233,85.9937,86.0526,2058900.0],["2019-04-18",85.9741,86.0133,84.3366,85.5329,1717600.0],["2019-04-22",85.0622,86.3271,84.6602,86.1996,2225000.0],["2019-04-23",86.1604,86.8076,85.8368,86.1996,2799300.0],["2019-04-24",85.425,86.2879,85.1602,85.7976,3268700.0],["2019-04-25",85.6309,86.3369,85.5231,85.9251,1156000.0],["2019-04-26",86.229,86.788,85.7388,86.2977,2292300.0],["2019-04-29",86.7389,86.7389,85.425,85.5525,3069400.0],["2019-04-30",85.8074,86.2095,84.9151,85.2975,4313400.0],["2019-05-01",89.0922,91.8966,88.4745,90.7984,5930600.0],["2019-05-02",90.6513,90.9259,88.7196,89.455,2553900.0],["2019-05-03",89.8374,91.6416,89.6511,91.5142,2559100.0],["2019-05-06",89.5139,90.8768,89.2491,90.5042,2378800.0],["2019-05-07",89.5629,90.2394,88.1901,88.7294,1894000.0],["2019-05-08",88.4255,89.2981,88.1901,88.9353,2273000.0],["2019-05-09",88.2882,89.661,88.0136,89.3668,1773700.0],["2019-05-10",88.6216,90.0924,87.9744,89.7492,1782300.0],["2019-05-13",88.2392,88.4745,87.1704,87.6312,1929200.0],["2019-05-14",88.1901,90.5728,88.1901,89.9551,2260200.0],["2019-05-15",89.7198,92.1711,89.3178,91.828,2264700.0],["2019-05-16",92.1422,92.9476,91.9851,92.3681,1600700.0],["2019-05-17",91.1208,91.769,90.9637,91.2681,1710200.0],["2019-05-20",90.4726,90.6494,89.4709,89.8343,2462800.0],["2019-05-21",90.4726,90.9048,90.3351,90.4628,2499700.0],["2019-05-22",89.903,90.9342,89.903,90.3744,1380700.0],["2019-05-23",89.736,90.8556,88.8325,89.0387,5317800.0],["2019-05-24",89.5593,89.9227,87.8799,88.3022,2685200.0],["2019-05-28",88.7048,88.8816,87.4673,87.6048,1923800.0],["2019-05-29",87.4084,87.5066,86.387,87.32,2052100.0],["2019-05-30",87.6147,88.8816,87.5459,88.0566,1598100.0],["2019-05-31",87.212,88.5084,86.8486,87.8406,1954200.0],["2019-06-03",87.5557,87.8995,86.3379,86.8486,2651300.0],["2019-06-04",87.8798,88.7245,87.3299,88.7048,2278200.0],["2019-06-05",88.8423,89.3628,88.0173,88.3905,1777200.0],["2019-06-06",88.6557,89.4512,88.5575,89.3727,1376200.0],["2019-06-07",89.7557,91.7101,89.7557,90.8557,1783000.0],["2019-06-10",91.2583,92.4958,91.1797,91.3663,1845300.0],["2019-06-11",92.1619,93.1243,91.5235,92.2503,1108700.0],["2019-06-12",92.3092,92.9574,91.5726,91.6806,894500.0],["2019-06-13",91.8869,92.0833,90.9931,91.3663,1124100.0],["2019-06-14",91.278,91.9458,90.7575,91.7494,887000.0],["2019-06-17",91.6413,91.9949,91.0521,91.5431,950400.0],["2019-06-18",92.1422,93.5859,91.8672,93.3993,1642200.0],["2019-06-19",93.2029,94.3422,92.869,94.0475,1561900.0],["2019-06-20",93.9984,95.3636,93.8609,95.1377,2170700.0],["2019-06-21",94.8332,95.2948,94.3618,94.4207,2108000.0],["2019-06-24",94.5779,94.7154,93.3797,93.802,1289100.0],["2019-06-25",93.7922,94.0672,91.3467,91.5824,2320900.0],["2019-06-26",92.0145,93.1734,91.5922,92.8297,1636600.0],["2019-06-27",93.1833,95.1475,93.0261,94.8038,1568500.0],["2019-06-28",94.9315,95.9921,94.8332,95.9921,3600300.0],["2019-07-01",97.2296,97.5635,96.3653,97.5242,2954100.0],["2019-07-02",97.5242,98.6438,96.9055,98.5947,2873200.0],["2019-07-03",98.7322,99.3313,98.3689,98.8403,1150700.0],["2019-07-05",98.526,98.8599,97.809,98.801,1203200.0],["2019-07-08",98.4769,98.634,97.5242,98.3983,1782000.0],["2019-07-09",97.2689,97.6421,96.7484,97.2296,2068100.0],["2019-07-10",97.4948,97.7403,96.4243,97.4162,2222200.0],["2019-07-11",97.4849,99.0367,97.0332,98.8992,1477200.0],["2019-07-12",97.5242,98.9287,97.2983,97.7599,2715700.0],["2019-07-15",97.9072,97.9072,97.043,97.426,1975500.0],["2019-07-16",97.1805,98.2117,96.9251,98.0939,3338700.0],["2019-07-17",97.8385,98.1135,95.8841,96.0216,1847900.0],["2019-07-18",95.835,95.8841,94.7056,95.3636,1670700.0],["2019-07-19",95.0493,95.1573,92.7904,92.8395,3074300.0],["2019-07-22",93.0654,93.1636,91.0914,91.5726,3080700.0],["2019-07-23",91.9065,93.5565,91.4744,93.419,3851400.0],["2019-07-24",93.8904,94.4895,90.836,93.6056,2982600.0],["2019-07-25",92.8002,95.1573,92.8002,94.6761,2059300.0],["2019-07-26",95.452,95.727,94.6172,95.4716,1914900.0],["2019-07-29",95.5109,96.0609,95.4225,95.6582,1868500.0],["2019-07-30",95.3145,95.8743,95.0297,95.5698,984300.0],["2019-07-31",95.6091,96.1787,93.9591,94.8234,2279400.0],["2019-08-01",94.7154,95.5403,93.1342,93.5466,1874000.0],["2019-08-02",93.2422,93.6154,91.9262,92.2306,1756000.0],["2019-08-05",90.5414,90.6199,88.5771,89.7164,3022500.0],["2019-08-06",90.178,91.7494,89.3923,90.9047,3267600.0],["2019-08-07",89.6673,92.1128,89.1075,91.7297,2550000.0],["2019-08-08",92.0052,94.3464,91.9953,94.2087,1947000.0],["2019-08-09",93.9529,94.5136,92.9987,94.0218,1459500.0],["2019-08-12",93.4512,93.707,92.1134,92.3494,958400.0],["2019-08-13",92.2904,94.7398,92.133,93.707,1970800.0],["2019-08-14",92.3298,92.4282,89.6738,90.51,2561500.0],["2019-08-15",90.8346,91.3067,89.4672,90.1165,2171300.0],["2019-08-16",90.992,91.897,90.6968,91.4936,1433900.0],["2019-08-19",92.8708,93.3233,91.9265,91.9363,1057000.0],["2019-08-20",91.7002,92.2118,91.0903,91.2182,2397500.0],["2019-08-21",92.074,92.074,89.782,90.1263,1750300.0],["2019-08-22",90.5198,91.2871,89.8509,90.9034,1616900.0],["2019-08-23",90.6476,91.6707,89.1524,89.5951,2188000.0],["2019-08-26",90.4018,90.5493,89.3394,90.1558,1336300.0],["2019-08-27",90.7264,90.8444,89.4771,89.6443,2376900.0],["2019-08-28",89.5164,90.6379,89.1328,90.4116,1171700.0],["2019-08-29",91.2084,92.0347,90.9526,91.0313,945500.0],["2019-08-30",91.7101,92.1527,90.569,90.8641,1165000.0],["2019-09-03",89.6738,90.1755,89.241,89.8214,1507600.0],["2019-09-04",90.5296,91.0608,90.3132,90.7952,997600.0],["2019-09-05",91.7002,92.2904,91.3854,91.9462,1075200.0],["2019-09-06",91.8773,92.7036,91.7101,92.2117,1061600.0],["2019-09-09",92.438,92.5757,90.5493,91.0215,1375800.0],["2019-09-10",90.264,92.0642,89.4279,92.0543,1880200.0],["2019-09-11",92.6052,94.0513,92.0839,93.6283,2139900.0],["2019-09-12",93.9037,94.5726,93.1069,93.2249,1365800.0],["2019-09-13",93.7365,95.9006,93.343,94.4841,1567400.0],["2019-09-16",93.5102,93.5496,91.8281,92.1331,1896100.0],["2019-09-17",92.1035,94.2086,92.1035,93.3135,944300.0],["2019-09-18",92.9594,93.8644,92.743,93.7955,1010400.0],["2019-09-19",94.1791,94.4742,93.8939,94.2185,1185100.0],["2019-09-20",94.3956,94.6612,93.4709,93.6676,3093500.0],["2019-09-23",93.3332,94.1791,92.6938,92.7134,1456200.0],["2019-09-24",93.1069,93.1463,90.3821,90.7165,2320900.0],["2019-09-25",90.5493,91.6806,90.0279,91.2576,1191600.0],["2019-09-26",90.9428,91.3264,89.8214,90.51,1658800.0],["2019-09-27",91.0313,91.4248,89.4968,89.9591,1349500.0],["2019-09-30",90.3034,91.6412,89.5754,91.592,2007400.0],["2019-10-01",91.9265,92.802,90.569,90.6477,2008900.0],["2019-10-02",90.1263,90.2148,89.1229,89.4574,1962900.0],["2019-10-03",89.6443,90.5493,89.1623,90.4903,1827500.0],["2019-10-04",90.7952,92.2413,90.569,91.8281,1606300.0],["2019-10-07",91.5133,91.6019,89.4672,89.5164,2088300.0],["2019-10-08",88.7196,90.205,87.5195,89.2213,2141400.0],["2019-10-09",89.9788,90.264,89.1131,90.0083,1680600.0],["2019-10-10",89.9001,91.4543,89.8115,90.0575,1953200.0],["2019-10-11",91.4445,93.1167,91.4445,91.9068,2760900.0],["2019-10-14",91.4936,91.6018,89.5164,90.0378,1274700.0],["2019-10-15",90.1165,90.8936,89.3295,90.1656,1664900.0],["2019-10-16",90.2935,91.1395,90.1263,90.6968,1098100.0],["2019-10-17",90.9133,93.2446,90.3329,90.6968,1687900.0],["2019-10-18",89.4082,90.2444,89.0246,89.664,2708700.0],["2019-10-21",90.264,90.9231,90.0279,90.8838,1743700.0],["2019-10-22",90.746,91.1887,89.2508,89.2508,2205800.0],["2019-10-23",90.0083,94.3857,88.3852,94.2087,4029200.0],["2019-10-24",94.0021,95.7727,93.2643,95.3301,2809600.0],["2019-10-25",95.153,97.0122,94.9169,96.0974,1542400.0],["2019-10-28",96.2744,96.9335,94.7891,95.6055,1267100.0],["2019-10-29",95.517,96.2154,94.9759,95.7235,1067300.0],["2019-10-30",95.7629,95.7629,94.3267,95.7334,1087000.0],["2019-10-31",95.3202,96.0383,94.9661,95.3792,1498400.0],["2019-11-01",96.2547,96.8942,94.5825,94.7399,1714400.0],["2019-11-04",95.2317,97.0811,94.8776,96.3925,1311800.0],["2019-11-05",96.2056,98.832,95.7826,98.5173,1703200.0],["2019-11-06",98.8025,98.8025,97.5139,97.9467,1135200.0],["2019-11-07",98.5181,99.2373,97.1389,97.464,1261800.0],["2019-11-08",97.1586,97.6315,96.4098,97.6216,938800.0],["2019-11-11",96.8039,97.4147,96.4,96.6758,861900.0],["2019-11-12",96.8334,97.8679,96.4985,96.6364,856600.0],["2019-11-13",96.4,96.6364,95.3458,96.3113,2305000.0],["2019-11-14",96.4492,97.5329,96.0551,97.3851,970300.0],["2019-11-15",98.0157,99.0107,97.7004,98.2127,2089900.0],["2019-11-18",98.0452,99.0304,98.0452,98.6856,1613700.0],["2019-11-19",99.0895,99.326,98.6265,98.725,833300.0],["2019-11-20",98.1339,98.6265,97.2374,97.7891,983400.0],["2019-11-21",97.4541,98.0354,96.8039,97.6117,954900.0],["2019-11-22",97.9762,99.9663,97.6511,99.72,2138800.0],["2019-11-25",100.3505,101.9564,100.3407,101.5623,1799000.0],["2019-11-26",101.6707,103.8578,101.3259,103.7593,1955800.0],["2019-11-27",103.9957,104.843,103.4834,104.7937,1656600.0],["2019-11-29",104.2519,104.6755,103.2174,103.444,764600.0],["2019-12-02",103.5031,103.5228,102.2125,103.1977,1781500.0],["2019-12-03",101.7298,102.6362,101.2372,102.4096,1449600.0],["2019-12-04",102.5573,103.2174,102.3209,102.6362,1114200.0],["2019-12-05",103.0696,103.7396,102.7347,103.3553,1096800.0],["2019-12-06",104.2913,104.6755,103.7494,103.9071,1026000.0],["2019-12-09",104.0351,104.5376,103.1977,103.1977,1404600.0],["2019-12-10",103.3652,104.0154,102.9711,103.1485,1329100.0],["2019-12-11",103.5524,104.3799,103.247,104.1336,1453700.0],["2019-12-12",104.1041,105.641,103.8085,104.9415,1421800.0],["2019-12-13",104.9612,105.8478,104.5967,105.6114,1286600.0],["2019-12-16",106.439,107.6803,106.104,106.8724,2516700.0],["2019-12-17",106.7148,107.2862,106.1434,107.1877,2109000.0],["2019-12-18",107.4241,108.035,106.902,107.631,2524300.0],["2019-12-19",107.6507,109.03,107.5325,108.7049,1935700.0],["2019-12-20",109.5324,110.0644,108.6753,109.7689,3343700.0],["2019-12-23",109.4142,110.025,109.3945,109.631,1495800.0],["2019-12-24",109.7787,110.2615,109.4339,109.7196,436700.0],["2019-12-26",109.7787,110.3206,109.6507,110.2812,1268300.0],["2019-12-27",110.6555,111.1186,110.1038,110.7245,890200.0],["2019-12-30",110.8329,111.0201,109.3255,109.7196,953200.0],["2019-12-31",109.4339,109.8773,108.9709,109.2664,1327800.0],["2020-01-02",109.5029,109.9659,108.8231,109.7984,2014600.0],["2020-01-03",108.3699,108.7739,107.0301,108.3601,1854500.0],["2020-01-06",107.4044,107.828,106.9808,107.7985,1821800.0],["2020-01-07",107.6507,107.8675,106.5572,106.6853,1498900.0],["2020-01-08",106.5375,108.4093,106.2912,107.5916,2741600.0],["2020-01-09",108.2615,108.5669,107.434,107.4734,1596200.0],["2020-01-10",107.8281,107.8281,106.7838,106.9907,1296300.0],["2020-01-13",107.3256,107.7098,106.6064,107.6704,1573900.0],["2020-01-14",107.5227,107.8773,106.9808,107.4734,1233200.0],["2020-01-15",107.3256,108.232,106.9808,108.0054,1316100.0],["2020-01-16",108.6852,109.9955,108.5571,109.9462,1217100.0],["2020-01-17",110.5078,112.2712,110.3206,112.2318,2512600.0],["2020-01-21",110.823,110.9511,108.301,108.9808,4031800.0],["2020-01-22",109.3354,110.9413,108.9019,109.2073,1716600.0],["2020-01-23",107.5719,109.5029,106.0547,109.3157,1607100.0],["2020-01-24",109.7984,109.7984,105.8873,106.8823,2105300.0],["2020-01-27",102.7544,104.3996,101.9958,103.3849,4149700.0],["2020-01-28",104.4292,106.439,103.9957,106.2616,2062400.0],["2020-01-29",106.5276,108.498,106.5276,108.3798,1854200.0],["2020-01-30",106.6951,107.8281,105.6311,107.4537,2389300.0],["2020-01-31",107.1976,107.2764,105.4242,106.2025,3606700.0],["2020-02-03",106.9315,108.2615,106.2222,106.2518,2097700.0],["2020-02-04",108.2911,110.3304,107.769,109.296,1689500.0],["2020-02-05",110.7738,111.8969,110.4881,111.5816,2144000.0],["2020-02-06",112.0151,112.1924,110.1433,111.0299,1477600.0],["2020-02-07",109.7689,109.9856,108.7837,109.1975,1371200.0],["2020-02-10",108.7837,109.7196,108.5177,109.7196,2028600.0],["2020-02-11",108.8034,113.3549,107.4044,111.2663,2388600.0],["2020-02-12",111.8082,113.7687,111.5225,112.0151,1891100.0],["2020-02-13",110.9905,111.8575,109.5226,111.2861,1396000.0],["2020-02-14",111.4141,111.9461,110.4684,111.5521,948900.0],["2020-02-18",111.3058,111.621,110.1925,110.2713,1805100.0],["2020-02-19",110.3896,111.7688,110.3896,111.0004,1543300.0],["2020-02-20",110.6555,112.1432,110.1137,110.3403,1165300.0],["2020-02-21",109.493,109.562,107.7,107.9463,1716100.0],["2020-02-24",103.0697,103.7888,101.9564,102.4785,4565200.0],["2020-02-25",103.2667,103.3357,96.8532,97.4147,5490900.0],["2020-02-26",98.1634,99.3259,94.8729,96.4492,6110500.0],["2020-02-27",94.2588,99.3501,91.9795,94.5548,7692700.0],["2020-02-28",91.7131,97.0314,91.4664,95.9065,6128600.0],["2020-03-02",95.7487,96.3999,91.348,95.1764,4791400.0],["2020-03-03",95.2948,95.502,91.0126,92.0881,6433300.0],["2020-03-04",93.4398,97.209,90.7757,97.0807,7065200.0],["2020-03-05",92.8478,93.874,90.0752,90.2824,9044900.0],["2020-03-06",87.8354,92.9563,87.1447,89.2464,6450400.0],["2020-03-09",82.2902,86.3751,82.2902,85.0332,7335700.0],["2020-03-10",88.7925,90.312,84.5398,89.1181,5472100.0],["2020-03-11",87.046,87.046,78.1165,80.0109,9833200.0],["2020-03-12",70.4597,78.5111,70.4499,75.6991,11501200.0],["2020-03-13",79.7741,80.8891,75.6201,77.5837,8068300.0],["2020-03-16",68.4962,74.8801,62.9806,68.6146,8647000.0],["2020-03-17",69.6309,70.0552,61.027,63.9673,10971800.0],["2020-03-18",57.2381,57.6821,43.7105,55.9258,18610500.0],["2020-03-19",54.2681,61.984,50.3608,57.2578,13086300.0],["2020-03-20",60.4744,70.5288,55.7481,60.7803,11377400.0],["2020-03-23",60.4349,66.878,59.2509,62.4873,11003500.0],["2020-03-24",67.5194,74.6631,66.6116,68.4666,9956100.0],["2020-03-25",74.3079,75.709,66.4538,71.2886,7695500.0],["2020-03-26",74.594,77.7119,69.3053,72.2259,7410400.0],["2020-03-27",68.0818,70.7459,65.3191,68.2298,5784100.0],["2020-03-30",65.9012,68.9008,63.7206,67.7661,5064200.0],["2020-03-31",67.8351,70.8742,66.9866,67.3319,5160600.0],["2020-04-01",64.135,65.5164,61.5302,62.2011,5743000.0],["2020-04-02",61.5006,65.1119,56.2415,57.0901,7930200.0],["2020-04-03",57.2282,58.6885,52.9854,55.1956,7232900.0],["2020-04-06",60.06,63.474,59.3101,62.951,9128500.0],["2020-04-07",69.2461,72.5022,64.4409,64.954,7903000.0],["2020-04-08",66.4143,69.256,65.4473,69.1573,8521200.0],["2020-04-09",69.2856,72.2358,67.2037,67.5391,7537400.0],["2020-04-13",67.6181,67.9831,63.4641,65.7532,4020700.0],["2020-04-14",67.3418,70.3512,67.3418,69.0784,4575800.0],["2020-04-15",65.1612,70.3315,64.7369,68.9402,5803000.0],["2020-04-16",68.881,69.7592,66.8682,69.2165,4772000.0],["2020-04-17",73.6764,74.8407,71.7622,74.6137,4952800.0],["2020-04-20",72.5219,74.5348,70.4992,71.3182,4815400.0],["2020-04-21",69.3941,71.5155,69.1672,70.4005,3139100.0],["2020-04-22",71.5451,72.6206,68.664,69.848,2708700.0],["2020-04-23",70.6373,72.8081,69.7592,70.9827,2246100.0],["2020-04-24",71.4958,71.6339,69.1178,70.4203,1954000.0],["2020-04-27",72.1766,74.9788,71.7819,74.1894,2558000.0],["2020-04-28",75.9753,76.7647,73.3902,74.742,3003500.0],["2020-04-29",75.9951,80.6523,75.9951,78.225,6174000.0],["2020-04-30",76.7548,77.3469,73.7849,74.7025,4382500.0],["2020-05-01",72.1371,72.7686,70.4696,71.0715,3693400.0],["2020-05-04",69.0685,71.6142,68.1607,70.4597,4295300.0],["2020-05-05",71.7918,72.6995,70.4597,70.7853,3066900.0],["2020-05-06",71.5254,71.8806,69.6803,69.848,3838800.0],["2020-05-07",71.0123,72.4825,70.3413,70.9432,4737500.0],["2020-05-08",71.8115,73.0449,70.7656,71.2294,8488800.0],["2020-05-11",70.1637,70.3118,67.3517,67.3911,5532600.0],["2020-05-12",68.0226,68.4173,65.6743,66.1084,3176800.0],["2020-05-13",66.1084,66.3058,63.2075,63.987,4944400.0],["2020-05-14",62.5169,67.3023,61.6387,67.2628,6036700.0],["2020-05-15",66.3847,67.9141,65.6249,67.6279,2331000.0],["2020-05-18",71.2096,73.6764,71.1208,72.0977,6424200.0],["2020-05-19",72.0681,76.0543,70.8742,74.2881,3955000.0],["2020-05-20",75.8372,77.2778,74.9295,76.6858,3522000.0],["2020-05-21",76.1233,77.8106,74.8209,76.6266,4794500.0],["2020-05-22",76.962,77.7415,75.6695,77.3468,2822700.0],["2020-05-26",83.9972,84.4412,80.3464,80.603,3879800.0],["2020-05-27",83.0203,83.3953,79.6853,82.0435,5166800.0],["2020-05-28",82.8625,83.415,79.3696,79.5472,3368600.0],["2020-05-29",78.4815,79.1821,77.337,78.2546,3919600.0],["2020-06-01",78.5901,81.6291,78.304,80.82,2374600.0],["2020-06-02",81.8955,82.5369,80.1589,82.4875,3138800.0],["2020-06-03",83.3657,86.2567,82.675,84.9641,3624900.0],["2020-06-04",85.0431,86.2764,83.2374,85.1911,3503000.0],["2020-06-05",89.2168,92.4729,85.4969,86.0396,6686200.0],["2020-06-08",88.6642,89.572,87.3618,88.5064,4554100.0],["2020-06-09",86.6316,86.6612,84.1156,84.9839,3086700.0],["2020-06-10",84.2438,84.7767,81.2542,81.7278,3943100.0],["2020-06-11",76.9621,79.5373,75.709,76.5575,5266500.0],["2020-06-12",79.853,79.9221,75.1465,76.4193,4733600.0],["2020-06-15",73.5481,77.3863,72.8673,76.449,3402900.0],["2020-06-16",80.2083,80.6523,75.6991,77.2087,3103900.0],["2020-06-17",76.8239,77.4258,74.8407,75.4031,3457400.0],["2020-06-18",74.7321,78.0869,74.4262,77.1199,3899000.0],["2020-06-19",78.1757,78.2053,74.3868,75.1564,4260900.0],["2020-06-22",74.9393,75.7879,73.8342,75.0676,1949500.0],["2020-06-23",75.7188,75.926,74.1599,74.6729,3956900.0],["2020-06-24",74.002,74.002,70.6373,72.2161,3776700.0],["2020-06-25",71.5254,71.7622,69.8677,71.5451,3999700.0],["2020-06-26",71.2294,71.3379,68.9008,70.2131,9989300.0],["2020-06-29",70.5683,72.9363,69.177,72.9363,3244000.0],["2020-06-30",72.5713,72.9561,71.0616,72.4726,4377300.0],["2020-07-01",73.6862,75.5116,73.1337,73.4494,3177000.0],["2020-07-02",75.7682,75.9556,73.1435,73.5284,1766300.0],["2020-07-06",75.0676,75.334,73.9822,75.2255,2942700.0],["2020-07-07",74.2585,74.4558,72.7686,73.183,2761100.0],["2020-07-08",73.3113,74.0908,72.4233,74.0908,3596800.0],["2020-07-09",74.4065,74.5841,71.555,73.1436,2809600.0],["2020-07-10",72.8475,74.2684,72.5219,74.2388,2168300.0],["2020-07-13",74.5446,75.2452,72.5713,72.6009,2984900.0],["2020-07-14",72.2358,72.5614,70.9037,72.5318,2452000.0],["2020-07-15",75.5807,80.3957,74.9985,79.8432,4597000.0],["2020-07-16",78.7381,80.1392,77.9093,79.8136,2863200.0],["2020-07-17",79.5965,79.6162,77.4653,78.8368,2268600.0],["2020-07-20",78.3829,79.2512,76.4983,77.1298,2103400.0],["2020-07-21",78.2546,79.3301,77.4949,79.0538,2086800.0],["2020-07-22",78.5506,79.2808,77.7415,78.5605,2583900.0],["2020-07-23",77.6725,78.1757,76.0839,77.8106,2150100.0],["2020-07-24",77.3764,77.4554,75.9063,76.3996,1257400.0],["2020-07-27",75.5313,76.4194,74.3572,76.3108,2389700.0],["2020-07-28",75.9951,76.5476,75.482,75.6497,2194800.0],["2020-07-29",76.222,76.9719,75.9063,76.3602,1605100.0],["2020-07-30",75.482,75.9359,74.3769,75.1268,2288600.0],["2020-07-31",74.6729,74.7518,73.035,74.0513,4115100.0],["2020-08-03",73.41,74.6137,72.5219,73.7454,1965600.0],["2020-08-04",73.8046,77.3764,73.479,77.2778,2856700.0],["2020-08-05",78.5506,78.965,76.7943,78.9354,3917600.0],["2020-08-06",78.2448,82.4875,76.9916,81.5995,5000300.0],["2020-08-07",81.2542,82.7441,80.1293,82.5862,3257100.0],["2020-08-10",83.4052,86.0594,83.0795,85.0529,3588500.0],["2020-08-11",86.385,87.2829,85.2996,85.862,5012200.0],["2020-08-12",87.4308,87.5196,84.2241,84.747,2169600.0],["2020-08-13",84.1156,85.8916,83.1388,84.3623,1721100.0],["2020-08-14",84.747,85.6844,84.1156,84.8556,1899400.0],["2020-08-17",84.9247,85.0529,83.0795,83.8492,2360900.0],["2020-08-18",83.8788,84.086,82.2507,82.9513,1806600.0],["2020-08-19",83.4742,84.2636,82.7638,83.3657,2010600.0],["2020-08-20",82.3593,84.5695,82.0139,83.9676,2274300.0],["2020-08-21",84.3622,86.2764,84.0268,86.1876,2318500.0],["2020-08-24",86.681,88.0229,85.6449,87.2236,2468500.0],["2020-08-25",88.5261,89.4042,87.0954,87.2631,2053300.0],["2020-08-26",87.0362,87.0362,85.5463,85.645,2210300.0],["2020-08-27",86.4935,88.1018,86.4244,87.6183,3372800.0],["2020-08-28",88.0229,90.8349,87.9242,90.5093,4251500.0],["2020-08-31",90.3909,90.4699,88.2893,89.1576,3461700.0],["2020-09-01",88.3288,90.9336,87.8255,90.4896,1712600.0],["2020-09-02",90.6672,90.7461,89.1773,90.1245,3952700.0],["2020-09-03",90.7067,92.6011,89.1082,90.0851,2541000.0],["2020-09-04",91.4467,92.1473,89.5424,89.7299,3775700.0],["2020-09-08",88.9208,92.1768,88.4866,90.6771,2781300.0],["2020-09-09",90.4797,90.6573,88.9306,89.1872,2237900.0],["2020-09-10",89.6904,91.9006,88.0821,88.1709,1774100.0],["2020-09-11",88.4176,88.4472,85.0628,86.2074,1974200.0],["2020-09-14",87.0066,91.3382,87.0066,91.0816,2139200.0],["2020-09-15",91.2198,92.5321,90.5685,90.7165,1945300.0],["2020-09-16",91.2296,93.8148,90.4205,92.7787,3831400.0],["2020-09-17",91.4467,91.8611,89.4141,89.9568,3427500.0],["2020-09-18",89.1378,90.1245,88.0821,88.4471,5451500.0],["2020-09-21",86.0396,86.1383,82.4086,84.3425,5031400.0],["2020-09-22",83.938,84.6879,82.8329,84.1057,3816000.0],["2020-09-23",84.5497,86.1679,82.5665,82.7441,2540900.0],["2020-09-24",82.2606,83.6222,80.3957,81.9646,5307100.0],["2020-09-25",81.9547,84.9148,81.7278,84.7865,3255600.0],["2020-09-28",86.6514,88.2498,85.6449,87.8749,2289100.0],["2020-09-29",87.717,87.7959,85.2799,85.4476,2977600.0],["2020-09-30",86.3751,87.6973,84.0366,84.1846,3127500.0],["2020-10-01",84.7767,86.0791,84.4116,86.0594,1779400.0],["2020-10-02",83.7801,86.8487,83.4841,86.7895,1644000.0],["2020-10-05",87.273,88.8122,86.6908,88.1117,1342600.0],["2020-10-06",89.0786,91.1606,88.1906,88.4077,2128000.0],["2020-10-07",89.2069,90.9237,89.2069,90.4995,2108500.0],["2020-10-08",91.052,91.6934,89.9272,91.3086,2202500.0],["2020-10-09",91.7624,92.8478,90.0456,90.1541,1654800.0],["2020-10-12",90.2232,90.5587,89.1872,90.1344,1411700.0],["2020-10-13",89.5917,90.0851,87.0165,87.4605,2085700.0],["2020-10-14",87.8157,89.0293,86.6316,87.125,2230200.0],["2020-10-15",86.1975,87.5197,85.27,87.4999,1330100.0],["2020-10-16",87.6973,88.901,87.3421,88.309,1901800.0],["2020-10-19",88.457,89.6312,85.8127,86.385,1557500.0],["2020-10-20",87.3519,89.2661,86.602,88.3781,2279200.0],["2020-10-21",88.1413,88.4373,87.0263,87.7861,3418900.0],["2020-10-22",89.0096,93.1734,88.5162,93.1339,4377300.0],["2020-10-23",93.5385,94.3969,92.907,93.351,2407400.0],["2020-10-26",91.6835,91.7624,87.2927,89.1773,2002800.0],["2020-10-27",89.049,89.2562,86.306,86.5034,1667000.0],["2020-10-28",84.8359,85.4969,82.7243,82.9019,2279500.0],["2020-10-29",82.9019,86.2863,82.5073,85.3588,2546300.0],["2020-10-30",84.6188,86.9079,83.6518,86.6415,2336000.0],["2020-11-02",86.829,87.3322,85.3687,86.829,2352800.0],["2020-11-03",87.569,90.7264,87.569,89.4437,3040800.0],["2020-11-04",90.0555,95.3343,89.3747,91.8512,2985200.0],["2020-11-05",92.0881,94.8015,91.8315,92.8281,2397600.0],["2020-11-06",92.4038,93.795,91.052,91.6046,2858900.0],["2020-11-09",110.8944,115.1767,101.2347,102.8035,9584600.0],["2020-11-10",103.6028,105.0335,101.3728,102.8529,4420000.0],["2020-11-11",103.2574,103.3659,100.1,102.3694,3696100.0],["2020-11-12",100.9683,101.8958,99.4883,100.692,2702600.0],["2020-11-13",101.5406,104.5105,101.284,104.3921,2637000.0],["2020-11-16",108.0133,108.2501,104.846,105.1617,4475400.0],["2020-11-17",103.1686,103.81,101.1755,101.9648,2732800.0],["2020-11-18",101.9945,104.2244,101.5307,101.9747,1901600.0],["2020-11-19",100.9683,102.2017,100.6525,101.432,3284000.0],["2020-11-20",101.4814,101.9945,100.1,100.4059,2302700.0],["2020-11-23",101.5208,103.6521,101.0472,103.6521,3428200.0],["2020-11-24",106.5332,108.1613,105.6057,107.4903,2827100.0],["2020-11-25",106.5628,106.7108,104.8065,104.8855,1847300.0],["2020-11-27",105.2012,105.5761,102.7838,103.0206,1008700.0],["2020-11-30",102.6555,102.8923,100.4157,102.251,2952700.0],["2020-12-01",103.8593,104.2343,102.4878,103.4449,1946700.0],["2020-12-02",102.9121,105.7636,102.4187,105.3295,2069100.0],["2020-12-03",105.7044,110.0557,105.7044,107.7074,3119200.0],["2020-12-04",108.408,109.7597,107.1845,109.3749,1261700.0],["2020-12-07",108.8125,108.9408,106.8884,108.3685,1622600.0],["2020-12-08",107.1943,109.2861,107.1647,107.5989,1838500.0],["2020-12-09",108.0429,108.4968,104.2935,105.2802,2165100.0],["2020-12-10",104.8361,106.4148,103.8001,105.9314,2360100.0],["2020-12-11",105.3887,106.178,102.9121,103.3462,2302600.0],["2020-12-14",104.9743,104.9743,101.6096,101.6688,2034900.0],["2020-12-15",104.1454,104.4908,101.5406,103.5732,1923400.0],["2020-12-16",103.5732,103.958,101.9254,103.0206,1955900.0],["2020-12-17",103.6422,103.9481,102.172,103.3067,2410700.0],["2020-12-18",103.6126,105.4972,103.0305,103.2179,5231600.0],["2020-12-21",100.5933,103.4646,99.9816,102.6062,3331300.0],["2020-12-22",102.6555,103.1686,101.284,101.58,2393000.0],["2020-12-23",102.6358,105.4084,101.9451,105.0927,2196200.0],["2020-12-24",105.142,105.4676,104.2441,105.4676,822400.0],["2020-12-28",106.553,107.9442,105.6946,105.9511,1575100.0],["2020-12-29",106.7404,108.1909,106.0794,106.5135,1428000.0],["2020-12-30",106.6615,109.3651,106.6615,108.7138,1405100.0],["2020-12-31",108.2205,110.1248,107.2436,109.7794,1571400.0],["2021-01-04",109.4933,109.8288,104.5993,106.03,2759300.0],["2021-01-05",105.5761,107.6285,105.4577,106.5135,2564200.0],["2021-01-06",106.6319,110.5885,106.622,109.296,1868200.0],["2021-01-07",109.9669,112.3745,109.7696,111.7824,2640400.0],["2021-01-08",112.404,114.1307,111.5259,112.6408,4065100.0],["2021-01-11",110.9931,112.1969,109.8387,111.6739,1527600.0],["2021-01-12",111.6739,112.5718,110.6379,110.8352,1792900.0],["2021-01-13",110.7859,111.6739,109.1776,110.3813,2041800.0],["2021-01-14",111.0622,112.1673,109.6315,110.6181,2360600.0],["2021-01-15",109.9472,110.1544,106.6319,106.9674,2169400.0],["2021-01-19",106.9674,108.0527,106.1583,106.4938,1839600.0],["2021-01-20",106.5826,107.145,104.402,106.2668,2771500.0],["2021-01-21",106.2471,108.4573,105.7143,107.3719,1799700.0],["2021-01-22",106.0794,106.4543,103.2771,103.5633,2894100.0],["2021-01-25",102.7147,104.3231,101.2248,103.7212,5310200.0],["2021-01-26",104.323,104.8558,103.2179,103.2771,2800900.0],["2021-01-27",101.58,102.4384,97.2583,97.357,4592600.0],["2021-01-28",99.5376,103.4449,99.5376,102.6161,6544200.0],["2021-01-29",101.8563,101.8662,97.7023,100.0408,4844100.0],["2021-02-01",101.0176,102.4385,100.4848,100.5637,2860800.0],["2021-02-02",101.807,105.6255,101.363,104.3822,2556300.0],["2021-02-03",104.402,106.8786,104.2934,105.1815,2373600.0],["2021-02-04",105.9609,109.0592,105.9116,109.0493,2091400.0],["2021-02-05",109.8189,111.1016,108.8717,110.184,2279900.0],["2021-02-08",111.1904,111.6542,109.148,110.8254,2061000.0],["2021-02-09",110.7464,111.0128,108.7138,108.8816,1590500.0],["2021-02-10",108.704,109.0197,107.362,107.885,2750400.0],["2021-02-11",108.6743,109.6906,107.2732,108.0429,1792200.0],["2021-02-12",107.6679,110.9141,107.4213,110.6477,2128300.0],["2021-02-16",111.3286,112.5027,110.5096,112.0982,2927800.0],["2021-02-17",109.3552,113.7953,107.362,109.9472,3816200.0],["2021-02-18",107.5199,113.6769,107.0562,112.6014,2695900.0],["2021-02-19",113.4302,116.2226,112.9862,115.3543,3463300.0],["2021-02-22",117.1698,120.5048,115.9759,118.3637,4374200.0],["2021-02-23",119.9621,120.6824,116.7159,120.3272,3703300.0],["2021-02-24",121.7086,125.7836,120.7515,125.5665,4486200.0],["2021-02-25",126.0599,126.4546,119.4786,121.3435,5262900.0],["2021-02-26",121.9454,122.9222,118.5413,122.0342,3615400.0],["2021-03-01",124.047,124.1753,121.1659,122.1131,2614900.0],["2021-03-02",122.2512,123.4254,120.8699,122.5966,3325600.0],["2021-03-03",122.5966,124.1654,121.4915,121.4915,2108300.0],["2021-03-04",121.6099,121.679,115.4431,119.1136,3555500.0],["2021-03-05",120.2779,121.2942,114.8905,121.235,3696600.0],["2021-03-08",121.8763,125.0732,120.3962,123.7411,2573200.0],["2021-03-09",125.2804,125.2804,121.9651,122.4683,2560500.0],["2021-03-10",122.7347,124.3036,121.1659,122.8531,1846700.0],["2021-03-11",122.9025,124.5206,121.679,123.0011,1711000.0],["2021-03-12",123.6523,124.8956,122.6854,124.422,1588800.0],["2021-03-15",125.2705,127.2044,123.4057,125.5665,1773000.0],["2021-03-16",125.6948,126.0796,122.123,122.3105,1819400.0],["2021-03-17",121.8566,125.9218,121.8073,125.4482,3831700.0],["2021-03-18",124.8857,126.9676,123.4353,123.9681,2550000.0],["2021-03-19",123.3366,124.2444,120.5147,122.7347,2810800.0],["2021-03-22",122.8531,123.1689,120.7712,121.2843,2031200.0],["2021-03-23",120.5344,120.9686,116.6271,117.3178,2659000.0],["2021-03-24",118.2354,120.0312,116.8935,116.9231,2035000.0],["2021-03-25",115.9759,119.1728,114.6044,118.7978,2680800.0],["2021-03-26",119.4688,119.9917,117.3375,119.5082,2149800.0],["2021-03-29",119.3208,119.7253,116.5383,117.4658,2135300.0],["2021-03-30",117.3671,120.9784,117.1106,120.4357,2548900.0],["2021-03-31",120.6824,121.1856,119.232,119.3109,2031500.0],["2021-04-01",120.2779,120.4752,118.7781,120.0312,1696900.0],["2021-04-05",121.4816,124.422,121.3534,123.7313,2261100.0],["2021-04-06",123.8793,125.8428,123.83,124.9745,1719500.0],["2021-04-07",125.2804,125.6257,122.6065,122.863,1803800.0],["2021-04-08",122.715,124.4516,121.1758,123.0899,1847100.0],["2021-04-09",122.7446,122.8038,120.7416,122.6953,921500.0],["2021-04-12",122.8235,123.7708,120.8403,123.6129,2057800.0],["2021-04-13",122.1328,125.1817,120.8008,124.4318,3377700.0],["2021-04-14",124.3233,126.573,123.9681,124.8364,2461100.0],["2021-04-15",125.6751,126.1487,124.1062,125.5863,1193000.0],["2021-04-16",126.8098,127.3327,125.8527,126.346,1721300.0],["2021-04-19",125.7935,126.0303,123.5932,124.2542,1451000.0],["2021-04-20",123.2873,123.6326,119.0642,120.5936,2328500.0],["2021-04-21",120.8798,122.3203,119.6957,122.2611,1329400.0],["2021-04-22",121.7974,125.0831,121.2152,123.83,2235300.0],["2021-04-23",124.2641,125.7343,123.8892,125.7047,1394600.0],["2021-04-26",126.8887,128.4576,125.4284,125.8724,1357400.0],["2021-04-27",126.0204,128.6154,125.8921,128.2799,1712900.0],["2021-04-28",128.0924,128.5167,127.2439,127.3919,1328800.0],["2021-04-29",129.1384,130.9243,126.7407,128.6549,1597000.0],["2021-04-30",127.9839,128.3293,125.8823,126.9874,1263900.0],["2021-05-03",127.9148,128.4378,126.6815,126.9578,1375300.0],["2021-05-04",126.4644,127.1354,124.0174,126.5434,2574900.0],["2021-05-05",125.4185,126.4052,120.6923,120.9883,3767400.0],["2021-05-06",120.5245,121.0968,117.8802,119.1629,3108500.0],["2021-05-07",119.5872,121.896,118.2058,121.7974,2097100.0],["2021-05-10",120.8403,122.0539,119.4688,119.9621,2219000.0],["2021-05-11",117.673,120.5344,116.5876,120.2088,1640400.0],["2021-05-12",119.4194,120.6331,115.9759,116.7159,1984200.0],["2021-05-13",117.2586,119.5477,116.6567,118.561,1648500.0],["2021-05-14",119.676,122.7742,118.8472,121.9651,1470700.0],["2021-05-17",121.7875,121.7875,118.788,120.0904,1428900.0],["2021-05-18",120.5246,121.7283,119.1136,119.1826,2237100.0],["2021-05-19",116.6666,119.0544,116.3212,118.9656,1511900.0],["2021-05-20",119.1037,119.5872,117.4658,118.9754,1484400.0],["2021-05-21",119.7056,120.5936,119.0938,119.3701,1429500.0],["2021-05-24",120.4653,122.2512,119.7056,121.9454,2057700.0],["2021-05-25",122.9715,123.6425,121.7086,122.1526,1374200.0],["2021-05-26",122.7643,124.718,122.271,124.5404,1523000.0],["2021-05-27",125.31,125.981,123.4452,124.5897,2395700.0],["2021-05-28",124.2246,124.639,122.7347,123.603,893700.0],["2021-06-01",125.902,125.902,124.126,124.9252,1489100.0],["2021-06-02",125.1916,125.31,122.9025,123.5044,1462100.0],["2021-06-03",122.4782,122.8433,120.564,121.4915,1331400.0],["2021-06-04",122.1033,123.159,121.2942,123.0899,1657100.0],["2021-06-07",123.8596,124.1358,122.8729,123.2379,1353900.0],["2021-06-08",123.5043,126.4546,123.0998,126.1388,1978500.0],["2021-06-09",126.642,127.0564,124.6982,124.7673,1508900.0],["2021-06-10",125.1028,125.5764,123.5932,124.9055,1741800.0],["2021-06-11",125.1028,127.0268,124.9252,126.8986,1590000.0],["2021-06-14",126.642,128.1221,125.8921,126.8986,1571100.0],["2021-06-15",126.6618,128.2405,126.425,127.5301,2571100.0],["2021-06-16",127.757,128.0826,124.8167,125.2409,1970600.0],["2021-06-17",125.3199,126.5236,123.5932,124.5601,1857900.0],["2021-06-18",122.8334,123.5438,121.748,122.0736,2006600.0],["2021-06-21",122.9123,125.1817,121.9256,125.0535,2280900.0],["2021-06-22",125.1718,125.231,123.6819,124.422,1394200.0],["2021-06-23",124.126,124.7279,123.7313,124.0076,1007500.0],["2021-06-24",125.0831,125.1324,122.5966,122.8531,1645200.0],["2021-06-25",123.3761,123.8201,122.5374,122.8235,5399400.0],["2021-06-28",122.4091,122.4091,117.9197,119.1136,2031400.0],["2021-06-29",119.153,119.597,117.081,117.3671,1728400.0],["2021-06-30",117.4756,119.1925,117.3178,119.0149,2656800.0],["2021-07-01",119.0248,122.192,119.0149,121.975,2466900.0],["2021-07-02",122.8334,125.3396,122.1131,125.1225,2291500.0],["2021-07-06",125.3692,126.2967,122.4782,124.1556,1854700.0],["2021-07-07",122.9715,124.7081,120.2088,122.7939,1958000.0],["2021-07-08",120.564,122.4683,119.0741,121.4915,2458700.0],["2021-07-09",122.5769,124.5502,121.748,124.3726,1335800.0],["2021-07-12",123.3366,124.6982,122.7841,124.1753,2030500.0],["2021-07-13",123.5142,123.8299,121.679,121.8171,1550700.0],["2021-07-14",122.0737,123.6524,121.5902,122.2217,1525100.0],["2021-07-15",121.3632,122.192,120.268,121.2645,1986700.0],["2021-07-16",122.5177,123.3366,117.821,118.1565,3002400.0],["2021-07-19",114.4564,117.8703,113.1737,115.4529,5226900.0],["2021-07-20",115.7785,119.8042,115.147,119.2912,1715000.0],["2021-07-21",120.268,123.6524,120.0411,123.2675,2022300.0],["2021-07-22",122.4289,122.8926,120.6923,121.5704,1561700.0],["2021-07-23",122.9419,123.9484,121.975,123.5932,2485600.0],["2021-07-26",123.0702,125.5961,121.6691,124.9844,2676500.0],["2021-07-27",124.1161,126.8591,123.1294,126.79,2487500.0],["2021-07-28",127.5103,128.1813,124.9153,127.8063,2225300.0],["2021-07-29",128.2701,135.0684,125.8033,132.7102,3619700.0],["2021-07-30",131.5952,132.0294,129.2666,129.7008,1849500.0],["2021-08-02",130.7072,131.1216,125.3297,126.1684,2154700.0],["2021-08-03",126.4447,126.4447,121.827,124.4022,3137300.0],["2021-08-04",122.9025,124.1654,121.4718,122.7347,2249500.0],["2021-08-05",123.6721,125.6553,123.1787,124.718,1881300.0],["2021-08-06",125.0831,125.6356,123.7313,124.9745,1717100.0],["2021-08-09",124.3134,124.3233,121.1758,122.9518,1774600.0],["2021-08-10",123.0307,125.5567,122.4979,124.6686,1637500.0],["2021-08-11",123.8793,124.6588,122.5078,123.3662,2218200.0],["2021-08-12",122.8137,123.2083,120.9192,121.7875,2069800.0],["2021-08-13",121.4422,121.7875,119.7056,120.5837,1951400.0],["2021-08-16",119.5181,120.9488,118.5808,119.8733,2464400.0],["2021-08-17",118.5117,119.1826,117.7717,118.3933,2233300.0],["2021-08-18",117.8013,118.8176,116.5087,117.4165,2360000.0],["2021-08-19",117.2191,117.8802,115.966,117.6434,2692200.0],["2021-08-20",116.9231,120.712,116.7652,120.1496,2554900.0],["2021-08-23",121.0574,122.0638,120.3075,121.3928,1799500.0],["2021-08-24",122.5078,126.2473,122.488,125.1719,2182700.0],["2021-08-25",125.1817,126.2177,123.7708,125.6257,1392700.0],["2021-08-26",125.0041,125.0535,122.9321,123.9484,1038000.0],["2021-08-27",123.8102,126.2671,123.8102,125.8625,1149700.0],["2021-08-30",126.198,126.198,123.5636,124.047,1136800.0],["2021-08-31",124.047,124.491,122.3795,123.1985,2698000.0],["2021-09-01",123.9385,124.2937,122.5177,123.6524,2127500.0],["2021-09-02",123.0603,123.8595,122.1328,122.7347,1991000.0],["2021-09-03",122.2611,122.5078,119.2418,121.4422,1697300.0],["2021-09-07",120.8699,122.34,120.2581,121.7283,1132200.0],["2021-09-08",122.2414,122.5374,119.8042,121.1264,2288400.0],["2021-09-09",121.0475,125.2706,120.8896,124.0767,1933900.0],["2021-09-10",125.014,127.1452,123.682,125.7047,2287700.0],["2021-09-13",126.5532,128.5167,125.0436,128.4773,1459800.0],["2021-09-14",128.8621,130.352,127.7965,130.0659,1767300.0],["2021-09-15",129.3752,130.1053,127.1156,129.6514,1697200.0],["2021-09-16",129.3752,130.796,129.1088,130.2632,972700.0],["2021-09-17",130.3619,131.6643,129.0989,129.464,1748600.0],["2021-09-20",127.4807,128.4279,125.2903,127.1156,1976400.0],["2021-09-21",128.3786,129.1088,125.9908,126.1191,1520700.0],["2021-09-22",126.6815,128.3391,126.5335,127.4708,1851700.0],["2021-09-23",128.1714,133.3022,127.9346,132.7004,2505800.0],["2021-09-24",132.572,134.4961,132.207,133.6771,2311800.0],["2021-09-27",135.5025,137.5154,134.6343,136.953,2323600.0],["2021-09-28",136.3905,138.3442,134.2593,134.7329,2342900.0],["2021-09-29",135.4828,135.5321,131.7827,133.3614,2152600.0],["2021-09-30",133.2331,133.2331,129.9968,130.352,2415900.0],["2021-10-01",132.9766,136.7359,132.3451,136.3116,4563100.0],["2021-10-04",136.6175,139.5579,135.098,136.6669,3687400.0],["2021-10-05",136.9036,138.956,135.9564,137.8903,2028500.0],["2021-10-06",136.1143,137.7719,133.8942,137.5055,1751600.0],["2021-10-07",138.9856,141.4029,138.2653,139.2914,1503400.0],["2021-10-08",139.4888,140.6037,139.0151,139.6269,1653900.0],["2021-10-11",139.548,141.8963,139.3112,140.9491,1494900.0],["2021-10-12",141.3142,143.179,141.0478,142.7745,2336500.0],["2021-10-13",143.0705,143.3171,138.8376,138.956,2195100.0],["2021-10-14",140.3966,140.663,139.3605,139.696,1218200.0],["2021-10-15",141.3043,143.5145,141.2155,142.5969,1674700.0],["2021-10-18",141.4622,142.8238,140.8208,142.143,1074500.0],["2021-10-19",143.0507,143.0507,138.9165,139.0744,3772100.0],["2021-10-20",138.6599,140.0216,137.6338,138.3738,1501200.0],["2021-10-21",138.2258,139.7454,137.9002,139.6171,1306800.0],["2021-10-22",138.6994,140.8603,138.6008,139.7749,1091000.0],["2021-10-25",139.8834,141.1267,137.989,140.2781,1412300.0],["2021-10-26",141.551,143.3172,141.1168,142.5278,2642300.0],["2021-10-27",139.2026,147.0567,138.5416,145.2609,3504700.0],["2021-10-28",146.3759,146.7508,143.6526,144.0966,1620600.0],["2021-10-29",143.6428,144.5505,140.9392,142.0344,2566000.0],["2021-11-01",142.3798,143.5737,141.2944,142.8534,4249400.0],["2021-11-02",142.587,143.031,138.7487,139.4592,2592200.0],["2021-11-03",138.6205,144.8564,138.0087,143.3073,2336200.0],["2021-11-04",144.0473,146.1193,143.8993,145.478,1284900.0],["2021-11-05",150.1648,151.7929,146.7114,149.8195,3035100.0],["2021-11-08",150.2338,152.3454,148.4775,149.1583,1893700.0],["2021-11-09",148.8624,149.9576,144.6788,146.4844,1354600.0],["2021-11-10",145.4681,147.2047,143.2974,144.5801,1255900.0],["2021-11-11",143.8697,145.1919,141.4918,141.6694,1634100.0],["2021-11-12",141.7878,143.5244,140.8998,141.5609,1872500.0],["2021-11-15",142.3305,142.4884,140.5248,141.0083,955600.0],["2021-11-16",140.9688,142.3699,138.4527,139.8539,2396700.0],["2021-11-17",138.9362,142.8041,137.989,142.6067,2306000.0],["2021-11-18",143.1593,143.9486,140.6136,141.6792,1313400.0],["2021-11-19",138.8573,143.2086,135.2657,142.4488,3014500.0],["2021-11-22",143.6132,143.7414,139.9723,141.9555,2180600.0],["2021-11-23",143.6131,144.8761,142.6659,143.7907,1405600.0],["2021-11-24",142.064,144.4222,141.0477,143.3566,1066900.0],["2021-11-26",133.9929,134.7822,130.3618,134.3974,3513600.0],["2021-11-29",136.6274,138.5317,136.065,136.2327,2558000.0],["2021-11-30",134.1804,135.6012,132.0097,133.2726,2992400.0],["2021-12-01",135.7295,136.7556,128.1517,128.2306,3570800.0],["2021-12-02",129.908,138.6994,129.2272,137.7325,3150700.0],["2021-12-03",137.7226,138.5317,133.7364,136.8938,2732500.0],["2021-12-06",139.6368,144.0572,139.3605,142.3896,1709900.0],["2021-12-07",143.9388,146.7706,140.2387,141.2451,1980100.0],["2021-12-08",142.4982,143.6724,140.1301,142.4686,1508300.0],["2021-12-09",141.3043,143.1001,140.436,142.3896,881900.0],["2021-12-10",143.0705,144.6689,140.5149,144.1854,1443600.0],["2021-12-13",142.6265,142.7251,139.0053,140.5149,1567900.0],["2021-12-14",140.2288,143.2284,139.5086,140.0907,1581300.0],["2021-12-15",139.9328,140.4656,136.0452,138.4231,1795600.0],["2021-12-16",139.2224,140.2485,137.1108,137.1503,1852100.0],["2021-12-17",136.657,139.8736,135.769,139.0645,3068300.0],["2021-12-20",137.1503,139.3803,135.542,138.5021,2067200.0],["2021-12-21",140.6531,146.6719,140.4261,146.5732,2214100.0],["2021-12-22",146.2476,151.4277,146.2476,150.7075,3098700.0],["2021-12-23",151.9605,153.1545,150.4805,152.6512,1384900.0],["2021-12-27",151.6646,153.3716,150.2931,153.2235,906000.0],["2021-12-28",152.8684,153.934,151.8619,152.9572,965700.0],["2021-12-29",152.375,153.7366,152.0,153.3025,893400.0],["2021-12-30",153.3123,154.6049,152.375,152.9177,1474200.0],["2021-12-31",152.7697,154.8812,152.523,153.9142,1187300.0],["2022-01-03",153.8748,155.0588,150.7173,152.4243,1712700.0],["2022-01-04",155.3943,157.0914,153.8747,153.8846,2043100.0],["2022-01-05",154.1411,154.378,149.7602,149.78,1339900.0],["2022-01-06",150.2141,151.556,148.9018,150.1549,1782200.0],["2022-01-07",150.5397,152.967,149.9477,149.9773,2040200.0],["2022-01-10",148.8328,150.0168,144.0966,146.6324,2652300.0],["2022-01-11",147.2047,151.4672,145.7839,150.4706,3488300.0],["2022-01-12",151.8816,152.0888,147.7178,148.0039,2010200.0],["2022-01-13",148.5861,150.0661,147.0765,147.9053,2234300.0],["2022-01-14",147.1652,147.4415,144.5012,146.0108,2718500.0],["2022-01-18",144.3532,144.59,141.8667,142.5969,2852600.0],["2022-01-19",143.031,143.623,139.9328,140.3176,3131300.0],["2022-01-20",141.1563,144.7972,139.9525,140.3472,2576400.0],["2022-01-21",140.3571,143.2481,139.252,140.3669,3607400.0],["2022-01-24",136.4005,138.7291,132.7694,138.6106,5057500.0],["2022-01-25",136.3018,141.5904,132.7398,140.4952,3976200.0],["2022-01-26",142.6462,146.8397,141.1958,142.8929,2824300.0],["2022-01-27",143.8204,145.0636,135.0684,135.4236,3533500.0],["2022-01-28",136.3807,141.6497,134.9007,141.4819,2367900.0],["2022-01-31",140.2979,143.5046,139.5184,143.179,1615300.0],["2022-02-01",143.9881,144.294,141.6694,143.7809,2772800.0],["2022-02-02",144.0473,144.0473,140.8406,142.6659,2740300.0],["2022-02-03",142.2515,143.919,140.7517,142.2318,2838500.0],["2022-02-04",141.5115,145.182,140.5741,143.5638,3169500.0],["2022-02-07",144.5308,147.481,143.8204,146.662,2526200.0],["2022-02-08",147.2639,151.6547,146.6719,151.339,3102300.0],["2022-02-09",152.7894,155.3942,150.8555,151.1021,2709300.0],["2022-02-10",149.9379,154.4076,148.8328,152.148,2551100.0],["2022-02-11",152.6315,153.7267,147.2639,147.5402,2798400.0],["2022-02-14",147.7671,152.444,147.7671,149.4149,4412100.0],["2022-02-15",151.9409,156.973,151.9409,155.8975,4976700.0],["2022-02-16",155.7988,158.8181,152.9374,154.2596,4808600.0],["2022-02-17",152.079,153.6083,148.0335,151.0034,3131100.0],["2022-02-18",151.1219,152.4342,147.9348,148.4084,2318000.0],["2022-02-22",148.0039,148.5959,143.9486,145.2017,2991400.0],["2022-02-23",146.3561,146.5041,141.1661,141.4621,3147600.0],["2022-02-24",137.1207,144.7084,136.1932,144.146,3350000.0],["2022-02-25",145.0439,148.6749,143.0804,148.665,1949000.0],["2022-02-28",145.2609,148.1519,142.9521,146.8791,3213000.0],["2022-03-01",145.4089,146.2476,139.173,140.2781,3158400.0],["2022-03-02",141.8865,145.0439,141.8865,143.9684,2066600.0],["2022-03-03",146.1588,146.8594,139.1237,140.1203,2685700.0],["2022-03-04",138.0679,139.2224,131.4867,135.838,4509900.0],["2022-03-07",136.0058,136.1636,127.0565,127.3722,4207900.0],["2022-03-08",129.2272,136.3511,127.1551,132.1379,5031700.0],["2022-03-09",136.657,138.7981,135.6308,136.6767,3171000.0],["2022-03-10",133.687,142.4094,133.4009,141.0379,3309500.0],["2022-03-11",142.6561,143.8598,139.6466,139.8835,1684700.0],["2022-03-14",141.2846,141.995,138.3837,139.6763,1586700.0],["2022-03-15",141.5806,143.7809,140.5248,142.3206,1581600.0],["2022-03-16",144.2742,149.0794,143.771,148.7834,4292600.0],["2022-03-17",145.6753,149.2175,145.6753,149.1287,1668200.0],["2022-03-18",148.2112,151.2107,147.2343,149.7701,3060200.0],["2022-03-21",148.5565,149.0893,146.0503,148.3493,1855900.0],["2022-03-22",149.6912,151.4475,147.7178,149.405,2190600.0],["2022-03-23",147.5797,148.8427,146.3956,146.4351,1267500.0],["2022-03-24",146.4351,150.0266,145.7937,149.8688,1179900.0],["2022-03-25",150.1845,151.7928,148.9511,149.4839,1074600.0],["2022-03-28",149.9773,150.0957,147.0271,148.6749,1250800.0],["2022-03-29",151.5561,153.9932,151.043,153.2433,2518400.0],["2022-03-30",151.7731,153.6972,150.4904,151.112,1709600.0],["2022-03-31",150.7075,153.0361,149.5136,149.7208,1814800.0],["2022-04-01",151.0726,151.7928,147.8559,148.7045,1465100.0],["2022-04-04",148.0039,150.8752,146.9975,150.3128,1775200.0],["2022-04-05",150.6286,151.6054,148.2112,149.5333,1595700.0],["2022-04-06",148.0138,148.0138,142.883,143.6723,2031600.0],["2022-04-07",143.3665,144.4913,140.2584,143.6132,3278700.0],["2022-04-08",142.7843,145.0932,141.9259,143.5441,1646700.0],["2022-04-11",142.3798,145.2313,141.7187,141.7878,1165000.0],["2022-04-12",143.0705,144.9945,141.9358,142.9521,1698100.0],["2022-04-13",144.4617,152.227,143.7316,151.8816,2502500.0],["2022-04-14",152.4046,155.2364,151.852,153.5097,2351200.0],["2022-04-18",153.6676,157.8906,152.9966,154.4865,1463700.0],["2022-04-19",155.2857,161.1763,154.595,160.9691,2204000.0],["2022-04-20",161.6203,164.0081,160.604,160.7421,2113100.0],["2022-04-21",164.4916,165.7546,154.7233,154.8713,2268000.0],["2022-04-22",153.9241,155.3943,150.895,151.3094,1694100.0],["2022-04-25",150.9245,154.2003,148.5959,153.8649,2331000.0],["2022-04-26",153.046,154.7628,149.2768,149.7011,1847200.0],["2022-04-27",149.6714,155.6508,148.9117,154.97,2516000.0],["2022-04-28",156.7164,160.3869,154.6148,159.0746,1777700.0],["2022-04-29",158.897,159.9035,152.8683,153.2235,2194400.0],["2022-05-02",155.9271,156.6671,148.8229,153.3419,3287800.0],["2022-05-03",151.0824,152.6414,143.7217,146.9778,5154900.0],["2022-05-04",147.0074,149.6221,141.8272,149.3754,3773900.0],["2022-05-05",147.5797,151.1022,146.2575,147.8954,3921800.0],["2022-05-06",147.7573,148.0039,140.2683,141.5707,3611500.0],["2022-05-09",140.6531,140.6629,130.7368,131.536,4418900.0],["2022-05-10",134.0521,137.9397,133.2628,135.9564,3207800.0],["2022-05-11",136.134,139.0349,132.207,132.72,2720600.0],["2022-05-12",132.4931,133.9633,127.5498,130.6678,2247500.0],["2022-05-13",133.1246,135.4532,132.5424,134.7724,2087400.0],["2022-05-16",133.6574,134.3876,130.7763,131.0822,2266100.0],["2022-05-17",134.2396,135.0388,131.2301,133.2825,2306500.0],["2022-05-18",131.3387,132.503,125.2311,126.9479,3520600.0],["2022-05-19",125.7935,132.1182,125.6554,129.9574,2469000.0],["2022-05-20",131.8419,132.503,126.6519,128.5464,2677900.0],["2022-05-23",129.7402,131.1808,127.017,130.5888,1813100.0],["2022-05-24",128.9312,129.2469,124.5996,126.573,1814400.0],["2022-05-25",126.6125,130.6283,125.5172,129.9869,2557300.0],["2022-05-26",131.844,137.9487,131.3304,136.7831,2623500.0],["2022-05-27",137.6425,142.8483,137.6425,140.5171,1860600.0],["2022-05-31",138.9168,140.0429,137.5338,139.144,3310700.0],["2022-06-01",139.3909,140.8035,134.847,136.7337,1455600.0],["2022-06-02",136.5658,140.6652,136.4868,140.5566,1302700.0],["2022-06-03",138.6303,141.3369,138.255,140.438,1067900.0],["2022-06-06",141.9791,143.9251,140.2207,142.6607,1579500.0],["2022-06-07",140.5862,142.3742,138.8575,142.0679,1162000.0],["2022-06-08",140.1022,141.1394,138.571,138.9958,1479100.0],["2022-06-09",138.3439,138.3439,134.1358,134.1457,1714900.0],["2022-06-10",130.787,132.8121,125.8578,125.9171,2931900.0],["2022-06-13",122.1437,122.3116,117.896,119.3778,3183900.0],["2022-06-14",119.3185,120.5434,116.5328,117.6886,2469400.0],["2022-06-15",119.8322,122.114,118.795,120.4051,2472300.0],["2022-06-16",117.0169,117.5602,113.2533,114.0139,2640500.0],["2022-06-17",114.8832,115.9105,112.2655,114.8634,2680900.0],["2022-06-21",116.9181,116.9181,112.7495,113.0458,2046700.0],["2022-06-22",111.7815,113.0459,109.8157,110.6553,3303100.0],["2022-06-23",111.3172,111.4159,107.3856,109.1736,3705800.0],["2022-06-24",111.0406,116.5032,110.517,115.2882,2588300.0],["2022-06-27",115.2586,117.5503,113.9645,115.6043,2210300.0],["2022-06-28",116.4341,119.8321,113.7966,113.8756,1870800.0],["2022-06-29",113.3027,114.0139,110.3886,111.6827,2794200.0],["2022-06-30",109.6873,111.821,107.8104,110.0824,3915700.0],["2022-07-01",109.7367,111.6728,109.0254,111.6135,1827800.0],["2022-07-05",108.9069,110.8727,107.9389,110.6652,2421000.0],["2022-07-06",110.8134,111.9296,107.0893,108.413,2153800.0],["2022-07-07",110.0429,113.3718,109.4304,112.5124,2718600.0],["2022-07-08",111.979,112.1667,109.2526,110.2306,1918300.0],["2022-07-11",109.7465,110.5467,108.2352,110.2306,1725400.0],["2022-07-12",110.9319,113.0755,110.6257,111.2678,2678400.0],["2022-07-13",108.6698,113.7966,108.2747,112.7297,2965500.0],["2022-07-14",110.8134,112.7297,109.7564,111.9296,2966000.0],["2022-07-15",113.767,115.6636,112.6902,114.9227,2191600.0],["2022-07-18",116.2859,118.8641,115.4463,115.9896,2267700.0],["2022-07-19",118.0738,120.7706,118.0738,119.9309,1830600.0],["2022-07-20",119.0518,122.1041,118.7061,121.1954,1528600.0],["2022-07-21",119.0716,121.146,117.6096,120.4841,1685000.0],["2022-07-22",121.0472,123.576,118.8345,119.358,2109900.0],["2022-07-25",119.8322,120.8891,118.1232,120.7014,1553100.0],["2022-07-26",119.8124,120.4051,118.6171,118.7554,2204000.0],["2022-07-27",124.8009,128.683,123.576,127.6754,4455700.0],["2022-07-28",127.6458,128.5842,124.1884,126.4407,2608600.0],["2022-07-29",126.3419,126.9741,124.87,126.5098,1782000.0],["2022-08-01",125.5516,127.6261,124.5243,127.1223,1802500.0],["2022-08-02",126.2036,128.9398,125.2059,127.1124,2099200.0],["2022-08-03",127.7545,130.303,127.7545,129.3745,1628500.0],["2022-08-04",128.8213,129.5128,127.626,129.4535,1358000.0],["2022-08-05",127.9421,130.303,127.794,128.7324,1149600.0],["2022-08-08",130.1449,131.3402,129.0287,129.1275,1170700.0],["2022-08-09",128.9892,129.8684,127.2902,129.8486,1219100.0],["2022-08-10",133.1479,133.5332,131.6959,132.0317,1069200.0],["2022-08-11",134.1555,135.005,132.4466,133.0491,1051100.0],["2022-08-12",133.7406,135.8348,132.9109,135.7657,1195900.0],["2022-08-15",134.6198,136.7732,134.6198,135.3508,940700.0],["2022-08-16",134.5605,137.5437,134.5605,137.3264,1159500.0],["2022-08-17",135.252,136.2892,134.6297,135.7854,1292700.0],["2022-08-18",135.4397,137.1585,135.2322,137.0795,943900.0],["2022-08-19",135.0939,135.983,133.5233,133.8295,1718600.0],["2022-08-22",130.5895,132.1898,129.6313,129.9771,1472900.0],["2022-08-23",130.6586,132.3478,130.4709,130.6685,1242000.0],["2022-08-24",130.4315,132.6639,130.4315,131.6761,1030200.0],["2022-08-25",132.843,134.6923,132.665,134.5736,1046400.0],["2022-08-26",134.5143,135.078,129.5697,129.6389,1232500.0],["2022-08-29",128.3434,129.6092,127.6413,128.0368,1458500.0],["2022-08-30",128.917,129.8762,125.07,125.4261,2416400.0],["2022-08-31",125.7326,127.9379,125.3667,125.9502,2305500.0],["2022-09-01",124.6151,126.3754,122.6669,126.2568,1670800.0],["2022-09-02",128.3434,129.0455,125.5052,126.0787,1398100.0],["2022-09-06",126.4249,127.8193,123.6163,125.4656,1594600.0],["2022-09-07",125.6436,130.0444,125.6436,129.7279,1364500.0],["2022-09-08",128.3533,131.5476,127.5721,131.4981,2323000.0],["2022-09-09",132.6551,135.2165,132.2299,134.4055,1993200.0],["2022-09-12",135.8494,136.4427,134.5341,135.1373,1235300.0],["2022-09-13",131.0926,132.4771,128.383,129.0159,2134000.0],["2022-09-14",129.6389,133.4562,127.9478,133.3375,1820300.0],["2022-09-15",134.0792,136.4427,133.199,133.743,2251300.0],["2022-09-16",132.5365,132.5365,127.7303,129.3521,3409600.0],["2022-09-19",127.4534,131.4783,127.3743,130.8355,1503800.0],["2022-09-20",130.1333,131.8145,128.8082,130.2223,1349600.0],["2022-09-21",130.1235,130.1433,123.2504,123.2504,2325900.0],["2022-09-22",123.2504,123.2504,117.119,118.0981,3680000.0],["2022-09-23",116.7235,117.4651,115.1016,117.0201,4408100.0],["2022-09-26",117.5146,118.5728,115.606,116.1796,1984200.0],["2022-09-27",118.8299,119.6012,115.5961,116.8619,2605900.0],["2022-09-28",117.2179,122.9735,116.6345,122.301,1948800.0],["2022-09-29",120.3429,121.7274,118.5827,120.5111,1783100.0],["2022-09-30",119.1958,122.3505,118.6914,119.2848,1834700.0],["2022-10-03",121.9549,121.9549,118.2168,120.4221,2054800.0],["2022-10-04",122.6472,126.1282,122.6472,124.5756,1573400.0],["2022-10-05",122.8449,125.0404,121.945,124.5261,1651700.0],["2022-10-06",124.1602,125.4854,121.589,121.9846,1448700.0],["2022-10-07",120.1056,120.6199,117.8805,120.0265,1587500.0],["2022-10-10",120.6792,121.4802,117.5047,118.998,1350200.0],["2022-10-11",119.3244,119.621,115.2994,116.5751,1783600.0],["2022-10-12",116.0114,120.6693,115.339,119.6606,1638600.0],["2022-10-13",117.0103,122.2318,115.9521,121.7373,1813100.0],["2022-10-14",123.913,125.4261,120.8671,121.2231,1410100.0],["2022-10-17",123.3196,126.0689,123.2999,125.0107,1648600.0],["2022-10-18",128.561,130.1927,126.0095,127.1765,1649700.0],["2022-10-19",126.3853,128.9961,125.8908,127.2753,1409300.0],["2022-10-20",127.8094,129.9751,124.803,125.1492,1867100.0],["2022-10-21",125.1887,130.6575,124.7338,129.7773,2223100.0],["2022-10-24",130.4795,132.1706,127.5325,129.184,2639600.0],["2022-10-25",129.0653,130.9443,127.7006,129.1938,2648500.0],["2022-10-26",130.1235,133.3968,126.2963,128.5511,3590500.0],["2022-10-27",129.6982,133.1199,129.6982,131.9233,2598200.0],["2022-10-28",132.1409,133.7924,130.2619,133.1496,1671800.0],["2022-10-31",133.2782,136.4724,132.7837,133.7627,2701800.0],["2022-11-01",135.1373,135.9681,132.131,132.2596,1785900.0],["2022-11-02",131.5278,132.9518,128.1951,128.294,1926600.0],["2022-11-03",126.6128,128.4324,124.8821,127.0776,2162400.0],["2022-11-04",129.9356,132.4079,127.5621,128.5708,3185600.0],["2022-11-07",128.6994,129.3125,124.9909,127.4435,3028000.0],["2022-11-08",127.9874,130.964,127.4731,129.3818,1641400.0],["2022-11-09",127.9462,130.8966,127.6591,128.5996,1894800.0],["2022-11-10",133.7479,135.9261,133.7479,135.2627,1803100.0],["2022-11-11",137.1241,141.0052,136.3914,139.2329,2808200.0],["2022-11-14",138.6488,140.0943,137.2924,137.3815,1973800.0],["2022-11-15",139.1042,140.8962,136.4112,137.1637,2612500.0],["2022-11-16",136.0251,137.8766,135.0549,137.0053,1498400.0],["2022-11-17",134.5005,136.7281,134.0351,136.5895,1393400.0],["2022-11-18",138.5894,139.421,136.9954,138.124,1095900.0],["2022-11-21",137.728,138.6686,135.6984,136.54,1123600.0],["2022-11-22",137.2528,138.926,136.53,138.5993,1233000.0],["2022-11-23",138.6983,139.6191,136.9756,137.1637,1184700.0],["2022-11-25",136.9261,137.9161,135.7281,136.8766,977600.0],["2022-11-28",135.0449,136.3617,134.0648,135.639,1760600.0],["2022-11-29",135.8271,137.9062,135.6588,137.3716,1630300.0],["2022-11-30",137.8171,141.2428,137.0053,141.2031,2455000.0],["2022-12-01",141.6982,142.3417,140.4111,140.8863,1136700.0],["2022-12-02",138.9062,140.3616,138.8072,140.0151,1010600.0],["2022-12-05",139.4112,140.1042,137.5894,137.7578,1266200.0],["2022-12-06",137.7181,138.5003,134.7083,136.2033,1216600.0],["2022-12-07",134.7479,135.342,132.5104,132.9856,2192700.0],["2022-12-08",133.9658,136.1241,133.9658,135.7974,1468800.0],["2022-12-09",135.4707,136.7578,135.243,136.0647,1419600.0],["2022-12-12",136.0944,137.7082,135.0053,137.3716,1398600.0],["2022-12-13",139.2923,141.0249,135.8271,136.738,2071000.0],["2022-12-14",135.738,136.6686,133.0846,134.6984,2032800.0],["2022-12-15",133.2529,133.5004,130.4609,131.9262,1681900.0],["2022-12-16",130.8471,131.4015,129.1046,129.6887,2956800.0],["2022-12-19",129.7679,130.2827,127.3917,128.6095,1770500.0],["2022-12-20",128.6095,129.4412,127.2333,128.2036,1613600.0],["2022-12-21",128.7778,129.3323,124.8473,125.9859,3103600.0],["2022-12-22",125.0651,125.8671,123.1543,124.6889,1718800.0],["2022-12-23",124.2829,125.8274,123.7978,125.174,1005200.0],["2022-12-27",125.2433,126.1245,124.4215,124.4909,1042600.0],["2022-12-28",124.5008,125.0057,122.5107,122.7879,1155600.0],["2022-12-29",123.2533,125.4413,123.2533,124.7879,1251900.0],["2022-12-30",123.7978,125.2433,123.6097,125.1047,1079400.0],["2023-01-03",126.5007,127.2135,123.2632,123.7879,1611900.0],["2023-01-04",125.2136,127.2234,124.8869,126.57,1884100.0],["2023-01-05",125.867,127.0452,124.9859,125.5799,1265200.0],["2023-01-06",126.5799,129.3422,126.0255,128.9561,2337400.0],["2023-01-09",127.6095,129.56,127.5897,127.7977,2005900.0],["2023-01-10",127.6095,128.3521,126.4809,128.1739,983600.0],["2023-01-11",129.2828,133.7183,128.7481,133.1044,1892300.0],["2023-01-12",132.8866,134.6786,131.9064,133.6589,2492100.0],["2023-01-13",133.1342,135.5301,132.8569,135.5202,1601600.0],["2023-01-17",135.3221,136.7082,134.5796,134.837,1533900.0],["2023-01-18",136.243,136.8469,133.0748,133.1936,1291900.0],["2023-01-19",131.847,134.5697,131.8272,133.7183,1279500.0],["2023-01-20",134.1638,137.6191,133.3519,137.3419,1588200.0],["2023-01-23",137.4805,138.9458,136.738,138.6092,1597600.0],["2023-01-24",138.6092,139.3716,137.4211,138.8468,1188600.0],["2023-01-25",137.2726,140.9359,136.639,140.8566,1218800.0],["2023-01-26",141.6982,142.8368,140.9953,142.6289,1076200.0],["2023-01-27",142.6288,144.2724,142.4506,143.2724,1111600.0],["2023-01-30",141.7675,142.51,140.9556,141.5002,1616600.0],["2023-01-31",141.4903,143.7773,140.9953,143.6486,1585700.0],["2023-02-01",143.0942,146.7673,142.708,145.9158,1766000.0],["2023-02-02",147.0049,147.2227,144.6486,145.6287,1484200.0],["2023-02-03",143.5595,146.2129,143.5595,145.3614,1248400.0],["2023-02-06",144.0843,146.0446,144.0843,144.7773,1899800.0],["2023-02-07",144.0645,147.3911,143.5694,146.7178,1530200.0],["2023-02-08",145.5792,147.2029,144.9852,145.8169,1852700.0],["2023-02-09",148.2623,151.3414,147.7178,149.3019,3027100.0],["2023-02-10",149.0049,150.3118,144.1337,145.7079,2641700.0],["2023-02-13",146.4604,148.3217,145.6782,147.5198,1930500.0],["2023-02-14",147.0742,150.5692,145.9456,149.8662,1950000.0],["2023-02-15",149.6979,151.3711,149.4009,151.2424,1475000.0],["2023-02-16",148.797,149.3415,146.6683,146.8069,1497900.0],["2023-02-17",146.104,146.1337,143.7476,144.8862,1337900.0],["2023-02-21",143.1437,144.2625,142.4804,142.6487,1202600.0],["2023-02-22",142.8071,143.4704,141.5596,142.4803,1126300.0],["2023-02-23",143.3318,144.6981,141.6289,143.9456,1524000.0],["2023-02-24",142.2823,143.5991,141.7873,143.3516,950700.0],["2023-02-27",144.6499,145.532,143.1633,143.7976,1009700.0],["2023-02-28",143.6192,144.7391,143.1831,143.2227,1547300.0],["2023-03-01",142.9849,144.7193,142.4398,144.2039,2188800.0],["2023-03-02",143.7976,145.7005,143.0642,144.8878,1289700.0],["2023-03-03",146.3249,146.9691,145.5221,146.2654,1304900.0],["2023-03-06",146.543,148.7333,146.4736,147.316,1041300.0],["2023-03-07",147.6926,148.9017,145.4924,145.6807,1176300.0],["2023-03-08",145.4824,146.8105,145.3536,146.1266,1382900.0],["2023-03-09",147.3854,147.4646,140.8739,141.1415,1964000.0],["2023-03-10",140.3981,143.1335,138.0393,139.298,2692300.0],["2023-03-13",137.9799,138.1781,135.0264,136.3148,2832300.0],["2023-03-14",138.852,139.3773,136.4734,137.8312,1607300.0],["2023-03-15",134.5011,135.403,132.4496,134.6201,1952500.0],["2023-03-16",133.6686,137.6429,133.4902,137.0978,1936600.0],["2023-03-17",136.7113,136.7311,133.7182,135.3237,2830100.0],["2023-03-20",135.7202,137.6231,135.2048,136.8005,1246400.0],["2023-03-21",138.9115,140.6757,138.3268,139.6053,1562700.0],["2023-03-22",139.5061,139.5061,136.3743,136.4139,1878300.0],["2023-03-23",136.969,138.8124,133.0839,134.4615,1622100.0],["2023-03-24",133.0244,133.3515,128.7032,130.6557,2925400.0],["2023-03-27",132.2613,133.2524,130.5566,131.1215,1939600.0],["2023-03-28",130.8242,131.7657,130.4674,131.3296,1665500.0],["2023-03-29",132.846,134.9273,132.5685,134.6994,1553700.0],["2023-03-30",136.3347,137.4645,135.7499,136.2356,1353400.0],["2023-03-31",137.7718,139.9621,137.6826,139.6152,1815800.0],["2023-04-03",139.3674,139.863,137.7222,138.3268,1283700.0],["2023-04-04",138.8124,139.0106,137.3951,137.7618,1169300.0],["2023-04-05",137.0681,138.5052,136.295,138.2475,1718300.0],["2023-04-06",138.5745,139.5161,137.851,139.3773,1294300.0],["2023-04-10",138.6538,141.1216,138.6538,139.744,1516200.0],["2023-04-11",140.3585,141.4091,139.4963,140.4874,1367700.0],["2023-04-12",141.4388,141.7361,136.8005,137.1276,1638500.0],["2023-04-13",138.1979,141.3694,137.415,141.1415,1930300.0],["2023-04-14",141.1415,143.3516,141.1415,143.0245,1349000.0],["2023-04-17",143.4904,144.6797,142.8858,143.8571,1278800.0],["2023-04-18",144.9274,146.8006,144.6995,145.7104,1708200.0],["2023-04-19",145.3139,146.3546,144.3823,145.6807,1479500.0],["2023-04-20",145.4131,146.4636,144.8581,145.7005,1171800.0],["2023-04-21",145.9879,147.1078,145.0167,146.7015,1233100.0],["2023-04-24",147.2565,147.5836,145.6906,147.1277,1387800.0],["2023-04-25",146.6817,147.2664,144.6499,145.0265,1671500.0],["2023-04-26",146.1861,146.6817,137.6627,140.081,4415100.0],["2023-04-27",140.9433,140.9928,137.9303,140.4775,2937300.0],["2023-04-28",140.1107,143.748,140.081,142.7371,2050000.0],["2023-05-01",142.1821,145.7897,142.1821,143.1633,1793500.0],["2023-05-02",143.7976,145.2446,141.2505,144.6599,2140300.0],["2023-05-03",145.0761,147.6728,144.2436,144.4319,1692300.0],["2023-05-04",143.9562,143.9859,140.5369,141.3496,1555000.0],["2023-05-05",143.3714,143.8868,141.5577,143.3219,1130100.0],["2023-05-08",143.7084,144.531,143.084,144.2535,731700.0],["2023-05-09",144.3328,145.195,142.5785,144.422,1074000.0],["2023-05-10",144.9572,145.314,138.3466,141.1415,2136200.0],["2023-05-11",140.19,140.7946,139.1791,140.4378,1368400.0],["2023-05-12",140.2891,141.1712,139.4368,140.3189,1245400.0],["2023-05-15",140.7153,142.0334,139.8927,141.9839,1377500.0],["2023-05-16",141.746,142.2019,140.745,141.2009,1707300.0],["2023-05-17",142.5092,144.7887,141.3694,142.9155,1501500.0],["2023-05-18",142.5881,145.7133,142.0127,145.0982,1130600.0],["2023-05-19",144.6319,145.0287,142.3599,143.0445,1218000.0],["2023-05-22",142.9056,143.1636,141.6158,142.4195,1731400.0],["2023-05-23",140.8618,141.7151,135.8714,136.6255,2178400.0],["2023-05-24",135.5837,136.4568,134.4229,135.7722,1712100.0],["2023-05-25",136.7148,139.0264,135.8318,138.828,1339000.0],["2023-05-26",138.8974,139.83,136.9231,137.0024,1187800.0],["2023-05-30",137.0719,138.3319,134.7702,135.0083,1367400.0],["2023-05-31",135.2464,135.8715,133.3713,135.048,3337700.0],["2023-06-01",135.5044,137.3299,133.7185,136.5858,1896700.0],["2023-06-02",137.5184,142.0722,137.5084,141.6754,1608700.0],["2023-06-05",141.2488,142.221,140.207,141.4472,1181000.0],["2023-06-06",141.6059,144.5227,141.6059,143.4612,1283200.0],["2023-06-07",143.8084,145.376,141.2785,141.5067,1385900.0],["2023-06-08",141.2289,141.8738,139.8895,141.7547,1266000.0],["2023-06-09",141.8143,142.5683,140.1376,140.4154,1253100.0],["2023-06-12",141.596,141.596,139.7308,141.5464,1095700.0],["2023-06-13",142.2409,142.8659,141.4373,142.1615,1210700.0],["2023-06-14",142.5881,143.2628,140.5543,142.4195,1304300.0],["2023-06-15",141.0305,141.0305,137.568,139.5621,2970900.0],["2023-06-16",141.1198,141.3381,138.8379,139.701,2669800.0],["2023-06-20",138.8676,139.9391,137.6572,138.5303,1541700.0],["2023-06-21",138.4708,141.0305,138.0839,140.0383,2040300.0],["2023-06-22",140.0383,140.8817,138.8081,139.959,1155300.0],["2023-06-23",137.7366,137.9053,135.6829,136.0302,4640700.0],["2023-06-26",136.0203,138.9371,135.9111,137.2505,1504000.0],["2023-06-27",137.8656,140.3757,136.6552,140.2368,1492500.0],["2023-06-28",140.2269,141.0603,139.582,140.8023,2038500.0],["2023-06-29",139.8796,143.5009,139.8796,142.7865,2027100.0],["2023-06-30",143.362,145.1577,142.8262,144.4037,1723800.0],["2023-07-03",143.352,144.8799,143.0246,144.3342,915500.0],["2023-07-05",143.9374,144.2152,142.3599,143.858,1579800.0],["2023-07-06",141.7646,144.6616,141.3777,144.5525,1937400.0],["2023-07-07",144.6815,148.1936,143.868,147.1519,1963400.0],["2023-07-10",147.0824,150.9616,147.0824,150.9418,2431800.0],["2023-07-11",151.7653,153.7992,150.3863,150.9617,2069000.0],["2023-07-12",152.3407,152.9062,149.7116,149.8406,1678200.0],["2023-07-13",150.9219,151.5668,150.1977,150.6938,1479300.0],["2023-07-14",150.6243,150.6243,146.3681,146.6161,2492300.0],["2023-07-17",145.8721,148.8881,145.8721,147.8265,1689100.0],["2023-07-18",146.9932,149.4338,146.9932,148.7889,1754600.0],["2023-07-19",148.5905,148.7889,147.4396,147.7472,1501800.0],["2023-07-20",147.5289,149.275,147.3999,148.1142,1411100.0],["2023-07-21",149.2949,151.5668,149.2949,150.6442,1466700.0],["2023-07-24",150.3465,150.5549,148.1936,149.275,1583300.0],["2023-07-25",146.5169,150.2275,146.0506,149.9397,3998600.0],["2023-07-26",150.5053,152.0034,146.7749,149.0766,4503900.0],["2023-07-27",150.9021,152.9757,149.9001,151.4379,2377400.0],["2023-07-28",152.678,153.938,152.0629,152.9558,2309500.0],["2023-07-31",153.6503,155.069,152.7971,154.2654,1571700.0],["2023-08-01",153.4816,155.2079,152.5987,153.3527,1414400.0],["2023-08-02",152.1919,154.4539,151.8843,152.0332,1174500.0],["2023-08-03",149.6223,150.0886,147.0924,149.4735,2219400.0],["2023-08-04",150.793,152.8963,149.4338,150.158,1210200.0],["2023-08-07",150.3366,152.3605,150.3366,152.2712,1125400.0],["2023-08-08",151.1997,152.8665,150.8029,152.5193,1392200.0],["2023-08-09",153.0749,154.0372,151.8744,152.9756,1201800.0],["2023-08-10",154.5036,155.9025,153.7099,154.1563,1569100.0],["2023-08-11",153.2535,154.1265,152.4598,153.6205,1492600.0],["2023-08-14",153.2039,154.2853,152.6185,154.0968,1171100.0],["2023-08-15",153.4122,154.0968,152.1621,152.4499,1211500.0],["2023-08-16",151.7653,153.432,151.6661,152.4895,1620400.0],["2023-08-17",153.2832,153.2832,148.5012,148.6103,2094600.0],["2023-08-18",147.519,150.3168,147.142,149.6124,1261200.0],["2023-08-21",149.6124,150.6541,147.1221,147.8265,1478800.0],["2023-08-22",148.2035,149.1064,147.6579,148.8087,1225800.0],["2023-08-23",148.7592,149.3544,147.9853,148.6897,1238400.0],["2023-08-24",147.8952,149.4743,145.8593,146.0977,1176600.0],["2023-08-25",146.326,147.0113,145.4124,146.0083,1195300.0],["2023-08-28",146.5247,148.4216,145.8395,147.6966,858900.0],["2023-08-29",147.2993,149.0869,146.2764,148.7989,1482200.0],["2023-08-30",148.799,150.5369,148.4017,149.3849,1215700.0],["2023-08-31",149.653,150.2191,147.5476,147.627,2654100.0],["2023-09-01",149.0174,150.656,148.7393,149.9609,1202400.0],["2023-09-05",149.5735,149.5735,146.6736,147.5575,1342100.0],["2023-09-06",146.8425,148.9876,146.8425,148.1732,1647600.0],["2023-09-07",147.5774,147.7959,146.2367,147.3391,1550200.0],["2023-09-08",147.9846,153.1984,147.7363,153.0594,2586000.0],["2023-09-11",153.9333,155.4925,152.7714,153.6751,2295900.0],["2023-09-12",153.4765,155.423,153.3474,154.6683,1643400.0],["2023-09-13",154.2214,154.4895,151.8379,152.3344,2287800.0],["2023-09-14",153.3474,155.3337,152.7615,155.0755,1562000.0],["2023-09-15",154.8768,155.6117,152.831,153.3474,2785200.0],["2023-09-18",152.9601,154.132,152.1755,152.3046,1142200.0],["2023-09-19",151.9372,152.1755,150.4574,151.103,1757900.0],["2023-09-20",151.9769,153.2878,151.4605,151.6889,1051600.0],["2023-09-21",149.8119,150.1396,146.624,146.6935,1951600.0],["2023-09-22",146.7333,148.9281,146.4552,146.5744,1648800.0],["2023-09-25",145.5316,147.6568,144.9953,146.7928,1539600.0],["2023-09-26",146.0976,148.352,145.9884,146.326,1625200.0],["2023-09-27",147.0312,149.0075,146.2764,148.3322,2651700.0],["2023-09-28",148.6897,153.129,148.6897,152.6125,2494700.0],["2023-09-29",152.9502,153.3573,147.8555,149.1465,1853000.0],["2023-10-02",147.9448,148.5904,146.4353,148.1931,1501100.0],["2023-10-03",147.1503,148.0442,145.4025,145.76,1630800.0],["2023-10-04",146.1274,150.4971,146.1274,149.9609,1809700.0],["2023-10-05",150.2687,151.0335,147.3688,148.7989,1473200.0],["2023-10-06",147.9747,151.093,147.5079,150.3482,1417500.0],["2023-10-09",148.2626,149.0472,145.3428,148.6499,1693000.0],["2023-10-10",150.4773,153.3176,150.2489,152.0166,1605900.0],["2023-10-11",152.543,152.98,150.517,152.6324,1340500.0],["2023-10-12",153.2282,153.2282,150.7951,151.9471,1365900.0],["2023-10-13",151.5002,152.9402,148.64,148.9479,1422900.0],["2023-10-16",150.8349,153.2879,149.7921,152.7416,1677000.0],["2023-10-17",152.5529,154.6583,151.7088,153.7645,2177500.0],["2023-10-18",152.7316,153.6354,150.6858,151.232,2161300.0],["2023-10-19",151.7088,152.682,149.1763,149.2756,1464500.0],["2023-10-20",148.3818,149.1167,146.485,146.5545,2028100.0],["2023-10-23",147.2497,148.3719,145.3528,146.8425,1699800.0],["2023-10-24",147.8455,149.2061,146.6339,148.6202,2077600.0],["2023-10-25",147.9746,151.7286,146.5644,149.7126,2635100.0],["2023-10-26",150.8745,150.9441,147.4284,147.4483,2151200.0],["2023-10-27",148.7493,150.9937,147.3986,148.1435,1702400.0],["2023-10-30",150.1297,151.1129,149.1763,150.2389,1347300.0],["2023-10-31",149.5239,151.53,149.2657,150.4872,1343600.0],["2023-11-01",151.1526,151.1526,148.7096,150.09,1439600.0],["2023-11-02",150.0205,151.6988,147.2298,151.5697,1785900.0],["2023-11-03",153.0594,155.8799,152.9104,155.7309,1430200.0],["2023-11-06",156.4261,156.5651,154.3405,155.2443,1603700.0],["2023-11-07",154.7378,157.5086,153.7546,156.9624,978100.0],["2023-11-08",157.3199,157.588,154.9861,155.8302,1132900.0],["2023-11-09",156.287,157.6873,155.2045,157.1709,1575000.0],["2023-11-10",157.2802,161.1533,156.5552,160.6866,1580900.0],["2023-11-13",159.9814,162.7721,159.9814,161.5506,1802500.0],["2023-11-14",163.7652,166.3573,163.1197,165.8806,1788900.0],["2023-11-15",166.2381,167.0723,164.3114,164.4306,1504800.0],["2023-11-16",164.2418,166.2099,163.9436,166.1702,1015700.0],["2023-11-17",167.2437,167.8898,166.5379,167.2834,1134900.0],["2023-11-20",167.6015,168.3968,166.4684,168.1582,1135600.0],["2023-11-21",167.4922,169.3113,167.4922,168.8441,1465400.0],["2023-11-22",170.3152,171.3689,169.7089,170.027,1114200.0],["2023-11-24",169.8083,170.4345,168.8043,168.8043,777500.0],["2023-11-27",168.4564,169.6492,167.4425,167.7606,1942000.0],["2023-11-28",167.6214,167.9495,166.3093,166.369,1391300.0],["2023-11-29",167.2338,167.4624,165.3849,165.6632,1353600.0],["2023-11-30",165.6632,166.697,164.2616,166.5181,2010500.0],["2023-12-01",166.7169,170.4941,166.7169,169.8182,1497800.0],["2023-12-04",169.5896,173.0587,169.5896,170.5439,1363200.0],["2023-12-05",168.7148,169.5796,165.9216,166.4286,2003600.0],["2023-12-06",168.0787,168.8441,166.9455,167.0548,1401900.0],["2023-12-07",167.2835,169.4504,167.2835,169.4107,1425700.0],["2023-12-08",169.7983,170.6233,169.2417,170.3053,1597900.0],["2023-12-11",171.5876,177.0547,171.5876,175.9513,2494800.0],["2023-12-12",176.0507,177.8399,175.832,177.5119,2050800.0],["2023-12-13",177.6014,178.2475,176.2694,177.0248,1578100.0],["2023-12-14",178.0288,178.7047,174.7485,175.7028,2297300.0],["2023-12-15",174.8976,176.6869,174.8181,176.17,3920600.0],["2023-12-18",176.4483,177.4324,175.832,177.4225,1409400.0],["2023-12-19",177.9891,179.4006,177.8897,178.665,1448200.0],["2023-12-20",177.5517,178.5556,176.2694,176.6074,1540500.0],["2023-12-21",177.9294,180.484,177.9294,180.4343,1198900.0],["2023-12-22",180.7524,181.8259,179.4502,180.4244,888600.0],["2023-12-26",179.9174,180.6132,179.321,180.1262,818400.0],["2023-12-27",180.1162,180.6132,179.2614,180.4343,892500.0],["2023-12-28",180.4542,181.0606,180.1361,180.653,796700.0],["2023-12-29",181.2494,182.4124,180.2355,181.0009,1726500.0],["2024-01-02",180.2157,182.3329,178.1282,178.993,1546700.0],["2024-01-03",178.2773,179.3011,177.3926,177.8499,1476100.0],["2024-01-04",178.8538,179.6491,177.6113,177.6809,1211000.0],["2024-01-05",177.164,180.5536,177.164,179.4204,1406800.0],["2024-01-08",179.5993,181.4482,178.5656,181.1103,1543500.0],["2024-01-09",178.6948,180.8419,178.6948,180.5635,1334700.0],["2024-01-10",180.6232,182.1242,180.5337,181.4284,1230800.0],["2024-01-11",181.6271,182.323,180.4343,181.0605,1358600.0],["2024-01-12",181.4482,181.7067,179.5397,181.0705,1213500.0],["2024-01-16",179.9174,181.5476,179.8777,181.2991,1429200.0],["2024-01-17",180.1063,182.6609,180.1063,182.4224,1090600.0],["2024-01-18",183.0884,184.8975,181.7663,184.5993,1497100.0],["2024-01-19",185.136,186.478,183.9134,186.2593,1691800.0],["2024-01-22",186.8656,188.7046,186.7265,187.3229,1305100.0],["2024-01-23",187.2235,188.1877,185.9611,186.2593,1342000.0],["2024-01-24",187.303,187.8795,186.0704,186.4482,1462600.0],["2024-01-25",188.297,190.8914,188.297,190.623,1755300.0],["2024-01-26",190.3447,191.9948,189.9073,191.4779,1677900.0],["2024-01-29",191.2691,192.0345,190.0067,192.0147,1418100.0],["2024-01-30",191.4183,193.953,191.3387,193.0186,1221000.0],["2024-01-31",192.8397,192.8496,189.6588,189.8179,1976500.0],["2024-02-01",190.6529,192.5813,189.1221,192.5614,1541800.0],["2024-02-02",192.4421,195.0066,191.289,193.8436,1625700.0],["2024-02-05",193.0286,193.1677,190.8517,192.5117,1483400.0],["2024-02-06",192.7701,193.6349,190.7821,193.456,1887900.0],["2024-02-07",191.3487,196.9649,190.1459,194.8575,1777300.0],["2024-02-08",196.448,196.7561,190.8019,193.3864,1625200.0],["2024-02-09",192.5812,192.8596,190.5336,191.0107,1602900.0],["2024-02-12",190.8218,192.6807,190.5236,192.4123,1373800.0],["2024-02-13",189.0724,189.6688,185.7126,188.9729,2392300.0],["2024-02-14",189.7085,191.617,188.635,191.5474,1643800.0],["2024-02-15",192.3427,195.3844,192.2731,194.9868,1749500.0],["2024-02-16",194.3208,196.8654,193.6945,196.3883,1735200.0],["2024-02-20",196.9152,197.7402,195.5434,195.9112,1535300.0],["2024-02-21",195.8118,198.1577,195.5036,197.8495,1160100.0],["2024-02-22",199.6799,202.8433,198.9537,201.3909,1697800.0],["2024-02-23",201.0527,203.7684,200.9532,203.47,1584900.0],["2024-02-26",203.47,203.7983,201.4407,201.948,1038300.0],["2024-02-27",201.948,203.0721,201.5998,202.5249,1035200.0],["2024-02-28",201.8386,204.425,201.8386,202.893,1490400.0],["2024-02-29",202.6841,203.9673,201.4705,203.2511,3012400.0],["2024-03-01",202.8831,204.3056,201.4407,203.8082,1272600.0],["2024-03-04",203.46,203.8381,200.9731,201.3511,1170000.0],["2024-03-05",201.0527,202.8831,199.7993,202.7438,1396400.0],["2024-03-06",203.0422,205.5689,202.4155,202.5448,1277900.0],["2024-03-07",203.7087,204.1663,202.2365,203.8679,1115400.0],["2024-03-08",203.2113,205.559,202.9626,204.6339,932300.0],["2024-03-11",204.3255,204.5642,201.7192,203.1218,840700.0],["2024-03-12",204.1265,206.8522,203.8381,205.947,973600.0],["2024-03-13",206.2553,208.036,205.4794,207.4391,1272500.0],["2024-03-14",208.4637,208.613,205.0716,205.8375,1742000.0],["2024-03-15",203.6391,206.1061,202.8433,203.5894,3029500.0],["2024-03-18",205.0119,206.8721,203.9375,205.4197,2349400.0],["2024-03-19",206.2056,207.6779,205.9768,207.0313,1038500.0],["2024-03-20",207.4988,210.4234,206.882,209.4088,1340300.0],["2024-03-21",210.3339,210.7517,209.1501,209.4485,1462600.0],["2024-03-22",209.4286,210.5925,209.359,210.1946,1045700.0],["2024-03-25",209.6475,210.115,207.7574,209.0208,1176400.0],["2024-03-26",211.7067,212.6218,211.1496,211.9255,1482700.0],["2024-03-27",213.0496,214.0145,211.2292,213.2187,1225100.0],["2024-03-28",213.5072,214.6611,211.9355,212.1941,1247500.0],["2024-04-01",212.1941,213.4475,211.0899,211.5873,1038900.0],["2024-04-02",210.0653,210.5726,209.1302,209.2695,1412800.0],["2024-04-03",209.7868,211.9056,209.6376,211.0601,1163400.0],["2024-04-04",212.9501,213.5967,206.6035,207.6977,1233800.0],["2024-04-05",208.1653,211.08,207.3098,210.5826,1379700.0],["2024-04-08",210.4632,211.5177,210.0454,210.4732,1086300.0],["2024-04-09",211.0999,211.6171,207.0213,208.8119,935900.0],["2024-04-10",208.0559,208.8417,206.9517,208.4936,1149300.0],["2024-04-11",207.7973,211.0402,206.703,209.6575,1288600.0],["2024-04-12",207.5883,208.026,203.1616,204.0271,1638100.0],["2024-04-15",208.0957,209.0009,203.3208,203.3606,1202000.0],["2024-04-16",202.6941,204.415,201.2218,201.4407,1023000.0],["2024-04-17",201.57,202.5448,198.5757,199.4312,1936000.0],["2024-04-18",200.1674,201.0428,196.8946,197.7799,1273600.0],["2024-04-19",197.8993,199.0035,192.8459,193.4527,2592100.0],["2024-04-22",195.0642,196.0291,193.1045,194.1191,1898700.0],["2024-04-23",194.2186,196.6857,193.6914,196.0092,2142700.0],["2024-04-24",204.4847,209.2397,203.1616,203.6292,3141300.0],["2024-04-25",202.0176,203.7883,200.9831,202.8632,2083900.0],["2024-04-26",202.2464,204.027,200.9134,201.0626,1573000.0],["2024-04-29",201.2716,203.4004,200.3464,201.1024,1134600.0],["2024-04-30",200.5553,201.0925,195.9993,196.248,1756300.0],["2024-05-01",195.6611,199.5904,194.9747,196.7056,1694100.0],["2024-05-02",197.7202,197.7202,195.6909,196.4967,1466200.0],["2024-05-03",197.6108,199.2323,196.3077,196.5066,1853100.0],["2024-05-06",197.5412,199.2323,197.2328,199.0532,903900.0],["2024-05-07",199.2522,200.4161,198.0485,198.6653,902100.0],["2024-05-08",197.959,199.5904,197.4517,199.3417,990900.0],["2024-05-09",197.6904,202.6642,196.1385,202.4155,1476900.0],["2024-05-10",203.7286,207.2401,203.4103,206.9915,2431300.0],["2024-05-13",207.5386,207.9067,203.9375,205.0119,1912500.0],["2024-05-14",204.8826,205.4098,201.9679,204.226,2096700.0],["2024-05-15",204.0967,206.5737,202.9428,203.4998,2111900.0],["2024-05-16",203.8482,205.9089,203.1614,204.8636,1511300.0],["2024-05-17",205.5705,205.9786,203.2111,203.2709,899700.0],["2024-05-20",203.5098,206.2176,203.5098,204.6447,1131500.0],["2024-05-21",204.3858,205.3415,202.6537,204.8736,1699600.0],["2024-05-22",204.4157,206.6556,201.6084,203.5098,3077400.0],["2024-05-23",203.9379,203.9379,198.4128,199.1296,1916200.0],["2024-05-24",199.9558,202.4446,199.4481,202.3251,1429900.0],["2024-05-28",201.7976,202.9125,198.4825,199.0997,1133800.0],["2024-05-29",197.497,197.497,194.5403,195.5956,1864900.0],["2024-05-30",196.163,197.0191,194.0525,195.6453,1603600.0],["2024-05-31",196.4617,199.9061,195.4064,199.697,3477200.0],["2024-06-03",199.8065,200.4934,195.0879,197.268,1761100.0],["2024-06-04",196.1331,200.8419,196.1331,199.5378,2258600.0],["2024-06-05",200.4934,201.8772,198.154,201.6681,1406300.0],["2024-06-06",201.688,203.5994,199.1495,200.2645,1466600.0],["2024-06-07",199.7667,201.3396,199.3884,201.2699,1303100.0],["2024-06-10",200.6626,204.4157,200.6029,203.898,1535200.0],["2024-06-11",203.1116,205.1324,201.5686,204.9533,1394300.0],["2024-06-12",206.2872,210.1099,206.2076,209.7615,1609500.0],["2024-06-13",209.3534,210.976,207.1732,210.6873,1266600.0],["2024-06-14",209.1941,209.6619,206.8745,209.3733,1192400.0],["2024-06-17",209.0149,213.8829,208.2185,213.6539,1636200.0],["2024-06-18",214.0322,215.9237,212.9173,215.0277,1689300.0],["2024-06-20",214.739,217.4667,214.4802,216.8295,2265500.0],["2024-06-21",216.521,216.6205,213.0168,214.9082,2128800.0],["2024-06-24",215.0277,216.4115,213.3652,216.063,1727100.0],["2024-06-25",216.73,217.4368,213.2358,214.1119,1364200.0],["2024-06-26",213.2258,214.0322,211.0258,212.091,1327500.0],["2024-06-27",212.5688,214.5499,211.7426,214.1019,1728700.0],["2024-06-28",214.1417,217.5961,214.1417,217.2178,3934300.0],["2024-07-01",217.7454,217.845,211.4837,213.2657,1573800.0],["2024-07-02",213.3951,214.9779,212.2602,214.6295,999500.0],["2024-07-03",215.3164,216.282,214.3806,215.1472,734400.0],["2024-07-05",215.5454,215.5454,212.081,213.4449,1193500.0],["2024-07-08",214.4304,215.3662,212.2304,213.6042,1172100.0],["2024-07-09",213.5643,217.2278,213.4349,214.2811,1541100.0],["2024-07-10",213.2657,219.0097,213.2657,218.8604,1777700.0],["2024-07-11",219.0097,219.1093,215.4757,215.8838,1644000.0],["2024-07-12",216.8992,221.4188,215.5653,219.7265,1794900.0],["2024-07-15",220.2839,222.1157,219.4179,221.9863,1500000.0],["2024-07-16",222.9917,227.9991,222.9917,227.1628,1648100.0],["2024-07-17",225.4804,225.9881,218.3029,218.8006,2044700.0],["2024-07-18",218.283,220.3835,216.5309,218.0142,1287200.0],["2024-07-19",218.2033,219.169,215.9037,218.2033,1594800.0],["2024-07-22",217.9246,219.6966,214.5897,219.159,1189500.0],["2024-07-23",218.6015,221.8867,217.9843,219.6667,1046500.0],["2024-07-24",218.3129,218.6712,213.2458,213.634,1365300.0],["2024-07-25",213.186,215.8141,210.1498,212.2204,1887200.0],["2024-07-26",214.0919,216.1128,212.8177,214.6395,1615600.0],["2024-07-29",214.8286,217.2875,214.2612,216.8395,1171200.0],["2024-07-30",217.6956,220.4233,217.1083,217.7753,1230900.0],["2024-07-31",214.2811,216.063,210.9063,213.7037,2871800.0],["2024-08-01",213.6937,214.1915,205.68,207.7705,2863400.0],["2024-08-02",203.032,204.7243,199.0997,204.0374,2507700.0],["2024-08-05",198.7712,201.927,196.7603,200.9116,2470500.0],["2024-08-06",203.1514,208.2882,202.2555,206.1877,2313500.0],["2024-08-07",206.7053,207.7008,200.2047,202.6039,3470000.0],["2024-08-08",202.2554,205.5704,202.2554,204.117,1967300.0],["2024-08-09",204.2763,207.3225,203.5894,205.3913,1210600.0],["2024-08-12",205.4809,206.0682,203.9777,204.6646,1383300.0],["2024-08-13",205.5904,205.7397,203.6293,204.2365,1528400.0],["2024-08-14",203.3605,206.994,203.1016,206.8547,1562800.0],["2024-08-15",208.4972,210.309,208.1488,209.6421,1951100.0],["2024-08-16",209.4728,212.0611,208.995,211.5036,2628200.0],["2024-08-19",211.7426,214.4702,211.3742,213.5842,1118400.0],["2024-08-20",213.1761,213.8431,211.2149,211.4539,805900.0],["2024-08-21",212.4992,215.5852,212.0512,215.4558,1323700.0],["2024-08-22",215.635,216.8495,214.3906,214.8585,875600.0],["2024-08-23",215.4263,217.7375,215.4263,216.2631,976300.0],["2024-08-26",217.1696,218.4647,213.424,214.47,1224900.0],["2024-08-27",214.4301,218.4149,213.404,217.5083,1005300.0],["2024-08-28",217.0202,217.5681,215.4661,216.2531,1637400.0],["2024-08-29",218.5842,219.6203,216.4823,216.8309,1196000.0],["2024-08-30",217.8271,219.3114,216.1734,218.8034,1582400.0],["2024-09-03",218.2356,219.172,213.6431,214.8286,1581400.0],["2024-09-04",214.0217,214.3006,212.1687,213.4339,1043000.0],["2024-09-05",213.9918,215.6554,212.4676,215.1773,1273900.0],["2024-09-06",215.7351,218.644,212.0791,212.2883,1492800.0],["2024-09-09",213.932,216.6018,213.663,214.1213,1654300.0],["2024-09-10",214.2209,214.4899,208.9909,209.8476,2052400.0],["2024-09-11",209.4093,211.1626,206.2713,210.7741,2262100.0],["2024-09-12",213.145,215.765,212.5872,215.3068,1811300.0],["2024-09-13",215.8746,217.06,214.9282,215.9941,1241500.0],["2024-09-16",217.3191,219.9689,216.4623,217.2693,1845200.0],["2024-09-17",218.664,219.949,217.1896,219.5406,1403100.0],["2024-09-18",221.1544,222.6188,219.2517,220.1383,1982100.0],["2024-09-19",224.1729,224.9599,222.31,224.6809,1599100.0],["2024-09-20",224.3123,224.7606,222.7184,223.7843,3133300.0],["2024-09-23",223.874,224.4717,221.1644,223.8043,912000.0],["2024-09-24",225.3982,227.6795,224.7805,227.5998,975600.0],["2024-09-25",227.8089,228.0679,225.6572,226.5238,1030000.0],["2024-09-26",228.058,232.2918,227.3408,232.0229,1660100.0],["2024-09-27",232.8298,234.7723,232.1025,233.4673,1419200.0],["2024-09-30",232.7501,233.4574,228.4166,229.622,2158300.0],["2024-10-01",230.678,230.9469,225.697,228.9546,1948300.0],["2024-10-02",227.6396,230.7378,227.0519,230.5784,1044000.0],["2024-10-03",229.2335,230.2496,227.9982,230.0006,1088300.0],["2024-10-04",232.5608,233.816,231.3355,232.8298,1217800.0],["2024-10-07",232.6604,234.065,230.3991,231.6144,1359900.0],["2024-10-08",232.9493,233.7662,231.4052,233.298,1108100.0],["2024-10-09",233.5869,236.6352,233.5869,236.0773,1343000.0],["2024-10-10",235.37,236.167,234.2145,235.0513,1035100.0],["2024-10-11",235.1011,238.3387,235.1011,237.223,954300.0],["2024-10-14",236.2367,237.5915,235.3601,236.8544,1117400.0],["2024-10-15",236.9839,238.0299,234.8421,235.2206,1247100.0],["2024-10-16",235.5892,237.1831,235.2704,236.5854,1019900.0],["2024-10-17",237.8605,238.6176,236.9042,237.5617,1129300.0],["2024-10-18",239.0858,239.0858,236.4957,237.9004,1238300.0],["2024-10-21",237.0437,237.8904,235.0613,236.0475,1141400.0],["2024-10-22",237.2329,238.1494,235.8781,237.223,1842600.0],["2024-10-23",236.5954,236.5954,230.2496,232.6106,2598800.0],["2024-10-24",232.2121,235.6988,231.3753,234.3141,1601000.0],["2024-10-25",236.416,236.4359,234.1347,235.2106,1055800.0],["2024-10-28",237.0038,237.0138,234.6627,236.2666,1417100.0],["2024-10-29",235.5992,239.046,235.5992,238.2391,1060300.0],["2024-10-30",237.6812,239.9027,236.9839,237.5019,1772800.0],["2024-10-31",237.5617,240.3211,233.6466,233.9555,1761900.0],["2024-11-01",233.9555,237.9801,233.9555,235.5693,1043100.0],["2024-11-04",234.3838,234.8122,231.8137,232.511,1431000.0],["2024-11-05",232.9294,235.639,232.5409,234.7524,1109500.0],["2024-11-06",243.9273,248.4102,242.2836,245.4913,2506900.0],["2024-11-07",245.4913,246.7864,243.8177,245.2921,1471100.0],["2024-11-08",245.6009,248.211,245.3618,246.7067,2392600.0],["2024-11-11",248.6393,251.3888,248.1313,249.4064,1229700.0],["2024-11-12",248.7389,250.4823,248.1811,249.6455,963900.0],["2024-11-13",249.1772,253.0923,248.968,251.6876,1480300.0],["2024-11-14",253.441,254.8854,249.0079,249.0876,1443200.0],["2024-11-15",248.4895,249.9947,246.167,247.6124,1851500.0],["2024-11-18",247.3432,249.0477,246.6853,248.2403,1003900.0],["2024-11-19",245.5091,249.3767,244.9509,248.958,941600.0],["2024-11-20",249.1972,249.7953,247.3332,249.3368,787500.0],["2024-11-21",250.214,251.5995,248.978,251.0214,1174400.0],["2024-11-22",251.0513,252.995,250.4731,252.1876,1290400.0],["2024-11-25",254.1911,254.6596,252.2873,252.8156,2023800.0],["2024-11-26",252.9153,253.6928,251.131,252.1876,1108100.0],["2024-11-27",250.1542,251.8387,248.9181,249.6159,1489000.0],["2024-11-29",250.6526,253.932,250.3336,252.6262,869400.0],["2024-12-02",252.6262,253.603,248.8085,249.6657,1264800.0],["2024-12-03",250.9217,251.0612,248.7786,250.214,1306400.0],["2024-12-04",249.9748,253.2143,248.968,253.1944,1192700.0],["2024-12-05",253.6529,255.9156,253.1346,254.5699,1430600.0],["2024-12-06",254.7992,258.1783,254.7992,257.6301,1676900.0],["2024-12-09",257.5105,258.1684,249.1075,249.1973,2133300.0],["2024-12-10",251.5098,253.6629,248.7288,252.9053,1164900.0],["2024-12-11",255.497,256.9224,254.3108,256.125,1260800.0],["2024-12-12",256.7928,257.7995,254.7892,255.0783,1145900.0],["2024-12-13",255.5967,255.6465,250.7423,251.9484,1183400.0],["2024-12-16",250.8519,254.5101,250.7821,252.1876,1170700.0],["2024-12-17",251.2606,252.0879,248.8982,249.4664,1580900.0],["2024-12-18",249.6956,251.43,241.6117,241.7512,1232400.0],["2024-12-19",244.4426,246.2866,242.7879,244.9609,1432900.0],["2024-12-20",244.4924,251.2506,243.2165,248.6191,3064000.0],["2024-12-23",246.9545,250.533,246.2866,249.905,1041700.0],["2024-12-24",250.0545,252.4568,249.3368,252.4468,460700.0],["2024-12-26",250.194,252.078,250.194,250.9516,651300.0],["2024-12-27",248.3998,251.0413,246.8947,249.1374,1288200.0],["2024-12-30",245.868,248.7586,244.2232,247.403,1146500.0],["2024-12-31",247.8416,249.2371,245.8779,246.3664,876700.0],["2025-01-02",247.7619,247.9512,243.3561,244.3329,1120800.0],["2025-01-03",245.2101,246.0773,242.8776,245.7284,827800.0],["2025-01-06",245.8082,246.1471,241.831,242.768,1334800.0],["2025-01-07",242.5586,243.4956,239.3091,240.6049,1167800.0],["2025-01-08",240.7843,243.4857,240.7843,242.5188,1124900.0],["2025-01-10",241.502,244.0837,239.2393,239.9171,1387400.0],["2025-01-13",238.2126,241.5618,237.9435,240.6946,1179700.0],["2025-01-14",243.2464,244.9509,241.0834,244.1834,1032400.0],["2025-01-15",248.1905,248.649,242.0403,243.1368,1815100.0],["2025-01-16",243.675,247.3931,243.675,245.858,2289700.0],["2025-01-17",247.5127,247.8017,245.6885,245.8181,1369200.0],["2025-01-21",246.8149,248.1606,244.0139,246.7053,2011700.0],["2025-01-22",246.9545,249.1873,246.0075,247.2037,1347000.0],["2025-01-23",247.2635,249.7754,245.6088,249.3069,1221900.0],["2025-01-24",249.3169,249.586,246.2069,246.9346,1061700.0],["2025-01-27",244.5622,249.1673,244.5422,248.9182,1175500.0],["2025-01-28",249.3069,254.0317,248.7487,252.8455,1578800.0],["2025-01-29",253.3339,254.9088,251.6593,253.1146,1442900.0],["2025-01-30",254.56,257.2513,254.56,255.9654,1019500.0],["2025-01-31",256.5236,257.4805,254.6895,255.2477,1888300.0],["2025-02-03",251.141,256.5735,249.8551,255.4471,1167200.0],["2025-02-04",256.2844,258.3777,255.2577,257.9092,1187300.0],["2025-02-05",257.9092,259.9526,256.0053,257.0221,2105800.0],["2025-02-06",256.8526,272.9009,256.8526,269.5218,3757900.0],["2025-02-07",269.2028,273.2996,267.3487,268.824,1639600.0],["2025-02-10",270.2394,270.5983,264.5877,266.6211,1392900.0],["2025-02-11",262.6539,270.0202,262.1555,268.2559,2045000.0],["2025-02-12",267.3189,273.6485,267.3089,272.572,1841700.0],["2025-02-13",274.3362,274.3362,266.9101,268.6545,1546900.0],["2025-02-14",269.9105,270.1298,263.86,265.0163,1699300.0],["2025-02-18",264.9265,268.4352,262.1356,268.0066,1791100.0],["2025-02-19",266.8703,270.0002,265.6244,268.6446,1551600.0],["2025-02-20",268.834,268.9436,264.2787,266.95,1111700.0],["2025-02-21",267.8477,269.1243,256.1189,258.8017,1797400.0],["2025-02-24",261.3849,263.968,257.4155,258.2133,1423400.0],["2025-02-25",259.2605,259.2605,253.4959,257.2658,1304900.0],["2025-02-26",259.4501,262.103,258.4826,259.2705,1235100.0],["2025-02-27",260.2678,262.9208,257.6847,258.4128,1004100.0],["2025-02-28",259.4899,264.5564,259.2605,264.2572,1715000.0],["2025-03-03",264.1974,267.1795,260.2978,262.8809,1119300.0],["2025-03-04",259.0012,262.1129,254.9121,258.8715,1950100.0],["2025-03-05",258.8616,260.0484,255.0417,258.8017,1284500.0],["2025-03-06",254.4034,255.5304,249.6561,250.4539,1704600.0],["2025-03-07",249.4466,249.4466,241.5875,246.4845,2219300.0],["2025-03-10",241.9864,242.6247,236.4711,238.2663,3351600.0],["2025-03-11",236.132,237.8275,228.5522,231.2151,4283200.0],["2025-03-12",234.247,234.7258,224.5827,227.7942,3361500.0],["2025-03-13",226.8267,227.2656,220.1046,221.1917,4308000.0],["2025-03-14",224.104,229.5595,223.8447,228.7616,2766500.0],["2025-03-17",227.7543,234.8754,227.7543,234.0276,2486600.0],["2025-03-18",233.4093,233.4192,225.9591,226.4478,1693700.0],["2025-03-19",227.7443,234.2969,227.0661,232.3321,1454300.0],["2025-03-20",230.128,233.1599,230.0981,231.2949,1413200.0],["2025-03-21",226.6572,228.8214,218.9278,228.7217,4380600.0],["2025-03-24",231.8434,232.4418,228.4026,231.9432,2097800.0],["2025-03-25",233.3793,234.3767,231.255,234.0476,1882900.0],["2025-03-26",234.3767,235.8727,232.3521,234.2371,1735400.0],["2025-03-27",232.7909,233.3195,228.8115,231.4345,2225000.0],["2025-03-28",230.3175,231.3747,223.725,225.1113,1942400.0],["2025-03-31",221.5707,227.7842,218.6286,226.9464,3838200.0],["2025-04-01",225.6399,227.4052,222.7576,226.6772,2005600.0],["2025-04-02",223.7948,231.4245,223.6053,230.7663,1508100.0],["2025-04-03",219.2669,222.7277,215.4171,216.8034,4213300.0],["2025-04-04",211.6172,215.5867,206.6604,208.2961,5071300.0],["2025-04-07",201.6238,213.8114,199.1504,203.5986,6159100.0],["2025-04-08",210.4503,210.929,197.415,200.7461,4003300.0],["2025-04-09",199.1703,218.5986,195.52,218.0701,6665600.0],["2025-04-10",213.1232,213.562,203.7182,209.3632,3213900.0],["2025-04-11",207.9769,213.3326,204.4862,211.8466,2751800.0],["2025-04-14",211.1884,212.6744,206.1119,209.5727,2872600.0],["2025-04-15",210.7595,212.4849,209.812,210.7595,2606000.0],["2025-04-16",208.7149,212.465,206.3113,208.5354,2300000.0],["2025-04-17",210.2409,211.8865,208.3359,209.8918,2144500.0],["2025-04-21",208.4457,208.5454,200.6165,204.0473,2519400.0],["2025-04-22",206.052,210.5301,206.052,210.0813,1683800.0],["2025-04-23",216.594,221.4012,213.2529,214.7888,2181200.0],["2025-04-24",213.9311,219.6558,213.4723,218.7782,1786700.0],["2025-04-25",218.9776,220.6831,216.6638,219.0375,1591600.0],["2025-04-28",220.3241,224.5827,218.6485,221.0122,2705100.0],["2025-04-29",224.0043,227.0362,221.0122,225.8094,3078900.0],["2025-04-30",222.4484,225.231,216.4743,224.8819,2455000.0],["2025-05-01",226.3082,235.1646,226.3082,233.4691,3868900.0],["2025-05-02",234.5762,240.8794,234.5762,240.261,2992400.0],["2025-05-05",237.7777,240.7298,236.91,238.3262,1593200.0],["2025-05-06",237.3687,239.2936,235.3641,235.9625,1777600.0],["2025-05-07",237.4386,243.7318,236.9399,241.009,2099900.0],["2025-05-08",242.2557,245.4472,240.8495,242.535,1787800.0],["2025-05-09",241.9066,242.9738,240.1214,242.3654,1300600.0],["2025-05-12",255.331,258.8715,249.1773,251.7505,2988600.0],["2025-05-13",253.2465,257.5251,252.4387,255.331,2030900.0],["2025-05-14",254.8223,256.4779,252.1095,252.3289,2098100.0],["2025-05-15",251.0524,252.8576,250.3742,251.8203,1550300.0],["2025-05-16",251.6807,255.1913,249.8057,255.0916,1706400.0],["2025-05-19",252.1494,256.5577,251.3316,255.7698,1072800.0],["2025-05-20",254.1541,254.952,251.8502,252.7379,1627200.0],["2025-05-21",249.4466,250.5736,245.8362,246.1055,2065000.0],["2025-05-22",246.0257,247.5117,244.5895,245.9858,1463600.0],["2025-05-23",242.6227,245.2673,242.5728,244.2693,1058300.0],["2025-05-27",247.4628,252.9515,247.4628,252.5623,2112400.0],["2025-05-28",252.4825,253.2609,249.788,250.267,1725300.0],["2025-05-29",250.4766,252.1531,246.3051,247.7522,1501400.0],["2025-05-30",247.2532,248.9597,245.6465,247.9318,2149700.0],["2025-06-02",247.1534,248.9697,243.0419,248.6204,1878900.0],["2025-06-03",248.3111,252.2729,248.2911,250.5864,1676200.0],["2025-06-04",250.6063,251.6143,248.7302,248.9198,1255900.0],["2025-06-05",248.4907,250.3968,246.7742,247.9618,1024400.0],["2025-06-06",250.4666,252.8019,248.9996,252.2929,1708200.0],["2025-06-09",252.3029,253.6002,250.766,251.5544,1081000.0],["2025-06-10",252.0134,253.4206,251.0354,253.0214,1503300.0],["2025-06-11",253.7998,256.135,251.8238,253.0214,1624500.0],["2025-06-12",251.3847,252.6322,248.9897,250.0375,1609100.0],["2025-06-13",245.3272,248.1314,240.9561,243.3811,2254900.0],["2025-06-16",246.1954,248.3011,245.6266,246.8441,1420600.0],["2025-06-17",245.1475,248.9198,245.1475,246.4648,1648400.0],["2025-06-18",247.2432,250.0275,246.0856,247.0536,1526900.0],["2025-06-20",248.7801,250.287,246.1155,248.351,3576600.0],["2025-06-23",248.2811,251.9236,243.0318,251.8238,1828400.0],["2025-06-24",253.8497,256.8935,252.5524,255.4065,2349900.0],["2025-06-25",256.2348,256.2348,251.0554,253.201,1785300.0],["2025-06-26",254.0293,257.5221,253.201,256.9633,1584700.0],["2025-06-27",257.1629,265.6954,257.1629,264.9569,8694900.0],["2025-06-30",265.0667,266.1445,262.2026,265.7952,3011400.0],["2025-07-01",264.8771,269.8968,264.1585,268.4098,2207000.0],["2025-07-02",268.1404,270.2261,267.4618,269.5575,1292900.0],["2025-07-03",270.765,273.729,270.765,272.8607,928200.0],["2025-07-07",271.5434,273.7689,267.6215,270.296,1492400.0],["2025-07-08",271.2939,274.2479,270.4955,272.4016,1676500.0],["2025-07-09",273.9984,274.2479,269.4677,271.9725,1274000.0],["2025-07-10",273.3398,277.2018,272.4516,276.9124,1349400.0],["2025-07-11",275.4254,277.2916,274.5872,276.7427,1327400.0],["2025-07-14",276.7028,278.7187,273.4894,278.08,2033400.0],["2025-07-15",278.08,278.8884,272.9904,273.7788,1756300.0],["2025-07-16",274.697,275.3756,271.1243,272.9106,1490000.0],["2025-07-17",272.711,273.9186,269.4877,271.6532,1503800.0],["2025-07-18",272.8308,273.2998,270.5654,272.1222,2352500.0],["2025-07-21",273.2899,273.9485,270.296,270.296,2139900.0],["2025-07-22",271.9526,274.7069,270.1563,273.2799,2930000.0],["2025-07-23",264.3582,270.9646,263.46,266.3042,3727200.0],["2025-07-24",265.885,270.755,265.7653,267.0227,2397800.0],["2025-07-25",268.6394,273.7988,267.1624,273.0902,1735700.0],["2025-07-28",272.6013,273.3397,269.4976,270.0166,1753800.0],["2025-07-29",270.9646,272.5913,269.2781,272.5015,1810600.0],["2025-07-30",273.0803,275.4155,271.5534,272.731,1558800.0],["2025-07-31",272.5015,273.689,266.8032,267.5316,2313800.0],["2025-08-01",264.1586,264.1586,257.0831,260.3065,1965500.0],["2025-08-04",260.9551,262.2325,259.7576,261.8832,1129200.0],["2025-08-05",261.0849,261.8633,256.9733,259.6179,1370600.0],["2025-08-06",259.1987,261.4641,257.5721,260.4162,1200500.0],["2025-08-07",263.8791,264.4879,258.6598,260.3863,1277800.0],["2025-08-08",260.6757,264.6775,258.0411,261.7635,1957900.0],["2025-08-11",260.3663,262.9111,259.4782,260.516,1523300.0],["2025-08-12",262.1227,268.4697,261.7934,268.2202,1408400.0],["2025-08-13",267.9009,272.9106,267.0227,272.2919,1762900.0],["2025-08-14",270.8049,271.0744,268.8689,269.787,1065100.0],["2025-08-15",270.5654,270.5654,267.0426,267.1823,1699100.0],["2025-08-18",266.8131,270.2161,265.885,268.5995,1586800.0],["2025-08-19",267.9807,273.2599,267.7811,271.1742,1604300.0],["2025-08-20",269.298,271.773,268.31,269.3479,1303800.0],["2025-08-21",268.1105,270.2361,267.0926,268.6394,1259800.0],["2025-08-22",270.4557,278.0701,269.4976,276.9324,1578600.0],["2025-08-25",276.9823,277.4413,272.3817,273.5094,1242200.0],["2025-08-26",273.7988,276.3935,272.9406,274.7768,1366000.0],["2025-08-27",274.5572,277.0521,273.9884,275.8346,1294900.0],["2025-08-28",277.0521,277.0821,275.2558,275.7348,1728900.0],["2025-08-29",273.9874,277.1726,272.6295,275.6449,1108700.0],["2025-09-02",272.6894,275.8447,270.6525,275.595,1856000.0],["2025-09-03",275.3654,279.3095,274.2171,274.5866,1244700.0],["2025-09-04",275.3254,278.8401,274.267,277.6419,2003600.0],["2025-09-05",277.7817,279.3893,269.8237,271.8906,1578800.0],["2025-09-08",272.0404,277.4822,271.4612,277.3823,1544700.0],["2025-09-09",276.6634,276.9929,274.297,274.5566,863200.0],["2025-09-10",273.8976,275.2655,271.2016,272.6894,1131800.0],["2025-09-11",273.0788,278.3609,272.1303,277.8017,958700.0],["2025-09-12",277.4123,277.4722,274.277,274.317,703600.0],["2025-09-15",274.3968,274.7663,270.7723,270.8422,1442800.0],["2025-09-16",271.3315,273.8377,270.1433,273.4683,1126700.0],["2025-09-17",274.0174,274.0174,263.5032,266.0095,2551500.0],["2025-09-18",266.3789,268.4458,265.1907,265.8996,1683400.0],["2025-09-19",267.4074,269.1647,265.6001,268.2061,3686500.0],["2025-09-22",265.7998,267.5672,264.9012,266.1792,1245900.0],["2025-09-23",266.8682,268.316,263.2337,263.3036,1233600.0],["2025-09-24",263.6231,265.6999,259.659,262.7744,2465800.0],["2025-09-25",262.365,262.365,259.8487,260.8872,2826000.0],["2025-09-26",262.6346,264.342,260.9471,261.3565,1895100.0],["2025-09-29",262.6346,263.9426,260.5677,261.8857,1506500.0],["2025-09-30",260.4978,262.6046,257.5023,259.05,2525500.0],["2025-10-01",257.4224,259.02,254.6665,256.364,2225300.0],["2025-10-02",256.2541,259.1398,255.016,258.5207,1856300.0],["2025-10-03",258.5108,259.0999,256.5038,258.0415,1677500.0],["2025-10-06",257.8418,261.5263,257.0929,259.7888,2937800.0],["2025-10-07",260.1982,260.8073,256.0045,258.2512,2114600.0],["2025-10-08",258.1713,261.8457,255.7948,259.669,1468400.0],["2025-10-09",260.6675,263.7529,259.6391,259.709,1644000.0],["2025-10-10",260.4778,263.7429,257.2327,259.1398,1857700.0],["2025-10-13",260.1483,265.1108,259.4094,262.9641,1342300.0],["2025-10-14",261.1468,268.2461,260.997,267.9965,1040300.0],["2025-10-15",267.9965,270.2231,262.8442,264.7114,1416500.0],["2025-10-16",265.1208,265.9096,256.3141,257.0829,2502000.0],["2025-10-17",257.043,261.5462,257.043,259.8787,1519400.0],["2025-10-20",260.1383,263.5931,259.7489,260.6476,1762600.0],["2025-10-21",259.6091,266.8482,259.0699,265.5601,2082100.0],["2025-10-22",273.5881,279.1797,271.7109,274.6465,3310100.0],["2025-10-23",273.7079,275.4452,266.1892,267.2276,2173800.0],["2025-10-24",269.1248,269.9835,266.359,267.3674,1196100.0],["2025-10-27",268.5856,270.7224,264.7314,265.8197,1577100.0],["2025-10-28",264.8212,265.8996,260.0484,260.5077,1690800.0],["2025-10-29",259.9785,263.2936,257.0929,259.9985,2098500.0],["2025-10-30",259.6191,262.9141,257.7419,259.7888,1697300.0],["2025-10-31",259.5592,260.1982,253.8877,256.5737,1903100.0],["2025-11-03",255.3755,259.2397,253.1588,258.7005,1740900.0],["2025-11-04",256.8532,260.4978,255.8547,258.2512,1720400.0],["2025-11-05",258.9201,265.0609,256.6536,264.0624,1697200.0],["2025-11-06",263.9026,268.1263,263.2636,264.8712,1598800.0],["2025-11-07",266.0694,273.4682,265.0509,272.9091,1904100.0],["2025-11-10",273.8178,276.9331,271.661,274.1273,1587200.0],["2025-11-11",273.5781,274.7463,272.3999,273.1986,1636000.0],["2025-11-12",272.8093,277.2625,272.3799,274.3869,1274300.0],["2025-11-13",274.3769,276.953,269.3944,269.4843,1410700.0],["2025-11-14",268.0963,270.0933,265.4803,269.2646,1276800.0],["2025-11-17",269.8537,269.8537,264.4718,265.65,1374500.0],["2025-11-18",264.5117,269.9136,264.5117,267.5372,1623100.0],["2025-11-19",267.617,268.7553,265.1408,266.6086,1234500.0],["2025-11-20",267.6071,269.5841,263.5532,263.9226,1108400.0],["2025-11-21",266.1405,276.7706,264.0725,274.223,2148400.0],["2025-11-24",274.5826,275.7415,271.6753,274.0731,2097300.0],["2025-11-25",275.5917,285.7022,274.6725,284.4634,2364000.0],["2025-11-26",284.5333,287.0409,283.3644,285.5024,1870700.0],["2025-11-28",284.7331,287.1308,283.9438,284.7631,756100.0],["2025-12-01",283.6841,285.3825,282.1455,282.775,1917600.0],["2025-12-02",283.4044,283.4044,277.3101,280.9167,2039100.0],["2025-12-03",280.567,283.3344,278.5489,279.9775,1279100.0],["2025-12-04",275.7915,278.1593,271.8951,273.1939,1529900.0],["2025-12-05",273.0541,274.3628,270.976,271.9951,1314600.0],["2025-12-08",271.2058,272.7843,268.2985,269.5673,1137100.0],["2025-12-09",269.1077,271.3457,268.6882,268.9979,1346000.0],["2025-12-10",270.1867,271.1758,266.9398,270.976,1574000.0],["2025-12-11",271.9051,279.1683,269.7372,277.9195,1563000.0],["2025-12-12",279.8077,282.2954,279.2382,279.9775,1235300.0],["2025-12-15",284.3634,287.0909,282.705,285.5823,1998300.0],["2025-12-16",285.5823,286.7712,282.9847,285.5623,1893800.0],["2025-12-17",285.5323,294.424,284.793,292.7256,3696100.0],["2025-12-18",292.5857,294.6438,285.5323,287.4006,2173000.0],["2025-12-19",288.2198,293.355,287.3506,291.9763,3236900.0],["2025-12-22",292.3959,294.2542,291.287,292.276,1103600.0],["2025-12-23",291.9464,293.5648,290.7075,291.1071,1084800.0],["2025-12-24",291.0072,293.315,290.2379,293.0253,485800.0],["2025-12-26",292.5358,294.414,292.2361,293.2052,601700.0],["2025-12-29",292.2461,292.366,290.2479,292.0862,982500.0],["2025-12-30",291.1271,292.0263,289.6785,290.158,1201900.0],["2025-12-31",289.4986,290.1181,286.8811,286.981,1254100.0],["2026-01-02",286.6013,293.4649,286.4415,292.7056,1831900.0],["2026-01-05",290.9573,292.356,285.3425,285.5024,2595800.0],["2026-01-06",285.7622,293.6048,284.843,293.0054,1808200.0],["2026-01-07",291.7165,296.2423,290.7275,293.2251,1694400.0],["2026-01-08",292.6557,298.5801,292.2261,298.0506,1593400.0],["2026-01-09",299.7191,303.1159,298.8898,300.0787,2016900.0],["2026-01-12",297.8008,300.6682,296.2024,300.1187,1622800.0],["2026-01-13",300.1686,300.9379,297.8408,300.3385,1398800.0],["2026-01-14",299.5592,300.7681,294.7437,299.8489,1527600.0],["2026-01-15",302.4665,305.9932,300.1986,301.5773,2218600.0],["2026-01-16",300.7182,301.6772,298.2505,300.5683,1680400.0],["2026-01-20",297.9008,299.0497,287.4206,289.7085,2269200.0],["2026-01-21",291.8064,297.3213,290.7774,296.1823,1679800.0],["2026-01-22",297.2114,300.8081,294.8436,295.6429,1625300.0],["2026-01-23",295.5929,297.9907,293.8646,297.8308,3033900.0],["2026-01-26",298.4502,300.0388,293.0753,296.8417,1775600.0],["2026-01-27",297.6011,298.3903,293.1252,295.8927,1370200.0],["2026-01-28",294.7138,298.69,294.4041,296.0325,1274900.0],["2026-01-29",298.5402,301.5374,297.2514,298.9997,2848100.0],["2026-01-30",299.0197,299.769,294.8336,298.2305,1945800.0],["2026-02-02",299.6391,303.2857,298.2305,302.6463,2862600.0],["2026-02-03",303.026,305.7434,300.6982,304.3148,2784200.0],["2026-02-04",305.3538,310.1093,304.9242,308.5208,2249700.0],["2026-02-05",307.7116,309.7896,304.7344,308.4309,1521500.0],["2026-02-06",308.7705,314.665,307.3918,314.0856,1718600.0],["2026-02-09",312.587,314.3953,310.9585,313.7359,2086400.0],["2026-02-10",317.7521,324.7756,316.6532,323.3969,3133100.0],["2026-02-11",321.4587,330.6701,320.6495,324.8255,3828300.0],["2026-02-12",325.2052,333.5473,320.05,321.8683,2868000.0],["2026-02-13",324.0163,324.6657,313.3063,314.3254,2403600.0],["2026-02-17",316.4034,320.6794,315.5542,317.5224,2235900.0],["2026-02-18",315.9438,319.3906,313.4862,315.5842,1929900.0],["2026-02-19",315.0647,316.3635,309.4599,312.4372,2015000.0],["2026-02-20",310.8286,315.6741,310.0594,315.6641,1315400.0],["2026-02-23",314.8249,314.8249,303.8452,311.508,1807400.0],["2026-02-24",309.4599,314.2554,309.38,312.4871,1419900.0],["2026-02-25",313.4262,314.6351,309.7197,313.0565,1437800.0],["2026-02-26",315.0247,319.3107,314.2654,317.5323,1160800.0],["2026-02-27",313.8841,313.8841,307.547,311.6351,2140100.0],["2026-03-02",301.01,308.6565,298.0414,304.6583,2511000.0],["2026-03-03",297.8615,307.517,295.7425,305.7978,1915000.0],["2026-03-04",307.8069,309.3562,304.4185,304.7683,1886000.0],["2026-03-05",301.8796,307.9168,297.4817,307.2171,2746100.0],["2026-03-06",303.209,303.209,290.9047,298.5012,2381300.0],["2026-03-09",293.9433,304.3085,289.8652,303.319,3226900.0],["2026-03-10",302.1595,302.9991,297.7016,298.2313,1958200.0],["2026-03-11",297.8815,298.2513,292.454,296.712,1716800.0],["2026-03-12",292.2841,296.2023,289.3854,294.1233,2118000.0],["2026-03-13",295.5026,299.6507,290.8048,291.4145,1530700.0],["2026-03-16",295.5826,298.6911,293.8634,295.8624,1216300.0],["2026-03-17",299.6407,305.0182,298.3713,301.17,1872900.0],["2026-03-18",298.861,301.4798,294.1832,294.4231,1917700.0],["2026-03-19",294.1232,298.6111,292.6239,297.6916,1687900.0],["2026-03-20",296.812,298.921,290.5349,292.444,3093900.0],["2026-03-23",297.9615,305.2581,297.9615,300.5303,1913100.0],["2026-03-24",298.7911,300.7502,296.5022,299.7706,1470200.0],["2026-03-25",302.3894,304.7083,300.3404,303.0191,1447800.0],["2026-03-26",301.6697,304.5584,300.2104,301.5598,1287200.0],["2026-03-27",300.1304,300.5402,292.2341,293.9034,1524000.0],["2026-03-30",296.732,299.1509,294.9029,295.7325,1492000.0],["2026-03-31",299.0409,305.1381,296.762,303.9387,1532900.0],["2026-04-01",304.2086,308.9064,300.6702,308.1168,1531500.0],["2026-04-02",303.129,308.8564,300.4803,304.8083,1429800.0],["2026-04-06",302.7093,307.3571,302.2195,306.7374,1122600.0],["2026-04-07",306.4375,307.577,298.921,302.0196,1500100.0],["2026-04-08",313.984,319.1516,313.984,317.0526,1942200.0],["2026-04-09",315.8032,323.5496,315.0535,322.3601,1630200.0],["2026-04-10",322.8399,324.0693,320.7209,323.2797,1270400.0],["2026-04-13",323.2797,327.1979,320.0512,327.1079,1367400.0],["2026-04-14",327.1179,331.3759,325.6586,331.226,1746400.0],["2026-04-15",330.5563,331.5159,325.6486,328.7571,1197100.0],["2026-04-16",330.6963,332.2555,328.2174,330.2265,1127000.0],["2026-04-17",334.5445,344.5898,334.3546,340.8715,1874700.0],["2026-04-20",339.702,343.5902,339.702,342.7307,1042000.0],["2026-04-21",341.901,343.8201,339.2223,340.0519,1414500.0],["2026-04-22",342.3708,342.3708,333.315,333.515,1542500.0],["2026-04-23",332.3754,337.4631,330.1765,334.1246,1152400.0],["2026-04-24",335.0442,337.9129,332.2155,335.474,1510100.0],["2026-04-27",334.2846,337.2832,329.4868,332.2955,2203700.0],["2026-04-28",323.2697,336.6435,322.8999,323.2097,2850000.0],["2026-04-29",321.4006,323.2097,311.1853,314.3539,3313500.0],["2026-04-30",317.5424,325.5487,316.6228,323.9194,2143000.0],["2026-05-01",325.5886,327.5577,316.5628,318.4619,1732900.0],["2026-05-04",314.6037,315.5033,307.9168,311.2353,1430000.0],["2026-05-05",311.2453,315.0635,310.7155,312.6246,1712900.0],["2026-05-06",317.8122,322.7699,314.9635,321.3606,1799100.0],["2026-05-07",320.9308,323.8494,318.9917,320.1511,1433300.0],["2026-05-08",321.5605,323.2997,316.233,316.6328,1450100.0],["2026-05-11",314.4338,316.8627,312.3948,315.3834,1632300.0],["2026-05-12",316.5628,319.0017,313.0045,313.4243,1274100.0],["2026-05-13",312.7346,315.2435,308.6165,311.2653,1844600.0],["2026-05-14",314.2339,318.342,314.2339,316.3729,1185700.0],["2026-05-15",314.7636,318.5819,314.6537,316.0231,1952500.0],["2026-05-18",314.8436,322.7299,314.8336,317.9922,1194100.0],["2026-05-19",317.4224,318.0221,312.8545,315.2434,973600.0],["2026-05-20",317.0226,324.9389,314.4038,323.7195,1292100.0],["2026-05-21",320.441,323.7595,316.3429,322.61,981700.0],["2026-05-22",325.85,325.85,318.41,321.08,1053700.0],["2026-05-26",322.03,324.84,321.71,323.81,1228200.0],["2026-05-27",328.11,337.64,325.53,336.72,2365400.0],["2026-05-28",335.25,338.28,333.74,337.55,2039900.0],["2026-05-29",337.26,337.81,327.55,327.66,2836700.0],["2026-06-01",323.46,333.68,323.24,332.65,1954900.0],["2026-06-02",331.57,333.43,329.99,332.85,1331200.0],["2026-06-03",331.2,335.37,330.81,331.37,1331600.0],["2026-06-04",335.16,339.78,334.35,338.15,1969200.0],["2026-06-05",338.99,346.85,338.99,343.1,1291700.0],["2026-06-08",340.94,344.53,338.4,340.63,1313300.0],["2026-06-09",343.64,347.27,339.21,342.57,1318000.0],["2026-06-10",342.56,345.38,328.3,338.22,1377500.0],["2026-06-11",341.1,343.58,336.02,341.86,1399800.0],["2026-06-12",346.04,349.03,344.26,345.95,1344500.0],["2026-06-15",350.0,351.7,345.22,347.11,1146100.0],["2026-06-16",346.0,352.08,342.32,350.22,1481000.0],["2026-06-17",348.49,358.0,348.11,349.3,1694500.0],["2026-06-18",350.17,356.15,346.97,348.84,3007700.0],["2026-06-22",347.0,348.96,341.72,342.93,1700300.0],["2026-06-23",341.55,346.85,339.01,343.83,2199200.0],["2026-06-24",343.81,350.37,342.67,343.42,2884300.0],["2026-06-25",342.22,348.23,339.88,340.55,3175800.0],["2026-06-26",341.29,342.36,331.12,332.86,13389700.0],["2026-06-29",337.85,340.6,332.53,332.54,2657400.0],["2026-06-30",332.49,333.43,329.66,330.46,1667500.0],["2026-07-01",329.78,335.13,329.03,332.12,2092100.0],["2026-07-02",333.84,338.88,331.63,338.12,1720300.0],["2026-07-06",337.54,339.47,332.965,339.41,1340704.858603],["2026-07-07",340.42,342.98,338,341.12,1564140.501517],["2026-07-08",337.52,338.435,332.66,333.13,1382738.273878],["2026-07-09",333,338.35,330.31,337.65,1407121.279358],["2026-07-10",337.81,340.2,335.2,335.48,938321.574921],["2026-07-13",335.69,338.9881,319.11,322.45,4051435.006875],["2026-07-14",322.86,326.86,319.77,325.86,1918302.288108],["2026-07-15",327.53,329.69,325.91,328.48,1984221.504123],["2026-07-16",329.76,332.97,322,323.2,4175797.921427],["2026-07-17",322.465,323.75,318.97,321.32,1999077.583372],["2026-07-20",323.54,325.29,321.38,323.43,1695327.166936],["2026-07-21",327.78,328.065,320.04,323.94,1695227.780186],["2026-07-22",324.36,326.805,322.47,324.23,1530615.160366],["2026-07-23",318.01,321.56,316.35,320.18,1657824.024722],["2026-07-24",320.51,328.2,320.51,324.97,1473621.088651],["2026-07-27",328.03,333.78,326.04,330.85,1986683.279256],["2026-07-28",320.615,324.8,311.6663,322.43,3755933.583594],["2026-07-29",317.59,325.87,317.59,321.72,2667259.483161],["2026-07-30",321.07,324.44,316.19,322.02,2123876.161821],["2026-07-31",322.63,324.97,317.8,320.49,2285488.616053]]}