{"t":"META","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-05-18",41.684,44.6083,37.6692,37.8972,573576400],["2012-05-21",36.212,36.3409,32.7127,33.7338,168192700],["2012-05-22",32.3261,33.2976,30.6707,30.7301,101786600],["2012-05-23",31.0969,32.2171,31.087,31.7214,73600000],["2012-05-24",32.6632,32.9209,31.4934,32.7425,50237200],["2012-05-25",32.6136,32.6632,30.8392,31.6322,37149800],["2012-05-29",31.206,31.4141,28.4006,28.5889,78063400],["2012-05-30",28.4502,29.2928,27.6175,27.9446,57267900],["2012-05-31",28.3015,29.4117,26.5964,29.3423,111639200],["2012-06-01",28.6385,28.8962,27.1516,27.4787,41855500],["2012-06-04",26.9632,27.4093,26.2098,26.6658,35230300],["2012-06-05",26.4676,27.5183,25.5258,25.6448,42473400],["2012-06-06",25.8431,26.9335,25.2978,26.5766,61489200],["2012-06-07",26.765,27.1119,25.9224,26.081,26159500],["2012-06-08",26.3189,27.5184,26.2098,26.8641,38034000],["2012-06-11",26.9434,27.8256,26.6064,26.7749,28219600],["2012-06-12",27.2408,27.5283,26.7253,27.1615,15816800],["2012-06-13",27.4192,27.8554,26.8641,27.0326,17102800],["2012-06-14",27.4093,28.0735,27.1417,28.0437,16855000],["2012-06-15",28.2618,29.838,28.1032,29.7488,43563800],["2012-06-18",29.6992,31.8007,29.154,31.1366,42978900],["2012-06-19",31.2654,31.8999,30.4328,31.6322,30849000],["2012-06-20",31.6421,31.652,30.8788,31.3249,15553600],["2012-06-21",31.3943,32.2171,31.2357,31.5628,21875300],["2012-06-22",32.1279,33.1588,31.7809,32.7623,74834000],["2012-06-25",32.574,32.7326,31.2754,31.7809,24352900],["2012-06-26",32.4054,33.1489,32.2171,32.8119,24858700],["2012-06-27",32.1774,32.6136,31.6223,31.9494,28568000],["2012-06-28",31.6818,31.9098,30.631,31.087,17713300],["2012-06-29",31.6421,31.7115,30.4922,30.8293,19526900],["2012-07-02",30.978,31.4538,30.2841,30.5021,14122000],["2012-07-03",30.6409,31.1663,30.5319,30.9284,8763600],["2012-07-05",31.0474,31.3547,30.75,31.1961,10032100],["2012-07-06",31.1663,31.6223,30.9879,31.4538,10945600],["2012-07-09",31.8206,32.5938,31.7115,31.89,17785200],["2012-07-10",32.1477,32.1973,30.8887,31.1961,14269500],["2012-07-11",31.206,31.2853,30.2841,30.7004,13030300],["2012-07-12",30.4328,31.1267,30.3336,30.5418,11300700],["2012-07-13",30.7698,30.7995,30.294,30.4526,8108300],["2012-07-16",30.2345,30.2345,27.9644,28.0041,24672100],["2012-07-17",28.2321,28.3411,26.9137,27.8455,30438600],["2012-07-18",28.0636,29.035,27.905,28.8566,16841800],["2012-07-19",29.154,29.2432,28.3808,28.7476,13685100],["2012-07-20",28.7476,29.2135,28.47,28.5096,11869100],["2012-07-23",27.8752,28.7476,27.7662,28.4997,12390700],["2012-07-24",28.5691,29.1936,27.8554,28.2023,11539800],["2012-07-25",28.1429,29.2333,27.8356,29.0846,17230200],["2012-07-26",27.5084,27.9843,26.4973,26.6163,64597400],["2012-07-27",22.9881,24.3264,22.086,23.5036,123102300],["2012-07-30",23.7911,23.8307,22.8295,22.9485,29285900],["2012-07-31",23.1666,23.1666,21.4219,21.521,56179400],["2012-08-01",21.3128,21.3921,20.6586,20.6982,44604400],["2012-08-02",20.5892,20.6586,19.6475,19.8656,56374500],["2012-08-03",20.1828,21.9671,19.7268,20.9064,80647000],["2012-08-06",21.2038,21.9572,21.1146,21.7292,27778900],["2012-08-07",22.0067,22.2546,20.3215,20.5396,36782900],["2012-08-08",20.5297,20.9659,20.044,20.5396,29537400],["2012-08-09",20.5694,20.9857,20.4306,20.8271,15610700],["2012-08-10",21.2236,21.6301,20.9461,21.6201,25794700],["2012-08-13",21.9572,22.2546,21.2137,21.412,24973100],["2012-08-14",21.2236,21.412,20.0737,20.2026,39308800],["2012-08-15",20.4603,21.2236,20.2224,21.0155,47861100],["2012-08-16",20.2621,20.3017,19.5186,19.697,157565300],["2012-08-17",19.8358,19.9052,18.8346,18.8842,129293400],["2012-08-20",18.8842,19.9548,18.5868,19.8358,101186600],["2012-08-21",19.4096,19.8061,18.9238,18.9932,70640600],["2012-08-22",19.1915,19.36,18.7949,19.2708,49892200],["2012-08-23",19.3303,19.5582,19.1915,19.2708,32813700],["2012-08-24",19.3501,19.5087,19.0824,19.241,29622200],["2012-08-27",19.3203,19.36,18.9337,18.9833,20704000],["2012-08-28",18.9337,19.2113,18.785,19.1716,25417000],["2012-08-29",19.1518,19.2113,18.904,18.9337,16124700],["2012-08-30",19.1023,19.2807,18.8941,18.9238,30647500],["2012-08-31",18.5174,18.5372,17.873,17.9028,58764200],["2012-09-04",17.9226,18.111,17.3972,17.5757,46622400],["2012-09-05",18.111,18.5868,18.0217,18.4183,60781800],["2012-09-06",18.5769,19.0923,18.557,18.7949,46066500],["2012-09-07",18.9337,19.2509,18.6165,18.8148,36371700],["2012-09-10",18.8941,19.0329,18.3885,18.6463,24797800],["2012-09-11",18.7553,19.4096,18.6859,19.2609,50508200],["2012-09-12",20.5793,20.9758,20.1035,20.7478,121584000],["2012-09-13",20.7775,21.293,20.4306,20.5297,65041600],["2012-09-14",20.9461,21.8878,20.7181,21.8085,72819800],["2012-09-17",22.4727,22.552,21.3128,21.3327,50667600],["2012-09-18",21.412,21.7887,21.184,21.6796,36760500],["2012-09-19",21.7986,23.1666,21.5805,23.0873,78782800],["2012-09-20",22.8196,23.0377,22.3438,22.3934,57248900],["2012-09-21",22.77,23.0377,22.4033,22.661,51218100],["2012-09-24",21.5904,21.7887,20.1828,20.609,79106500],["2012-09-25",21.0155,21.0254,20.044,20.1035,46291700],["2012-09-26",19.9746,20.5991,19.6276,20.4405,38271900],["2012-09-27",20.8073,20.8172,19.9845,20.1431,30215900],["2012-09-28",20.3909,21.7589,20.3215,21.4714,65486000],["2012-10-01",21.8878,22.3934,21.5408,21.7986,51262700],["2012-10-02",21.8878,22.2942,21.6301,22.0761,29341400],["2012-10-03",22.1059,22.2942,21.6102,21.64,32000100],["2012-10-04",22.1257,22.205,21.2236,21.7589,46892100],["2012-10-05",21.3029,21.4417,20.6982,20.728,40529300],["2012-10-08",20.2224,20.5694,19.9845,20.2224,32236700],["2012-10-09",20.2125,20.3711,19.7962,20.0539,27161800],["2012-10-10",19.7565,19.7664,19.2807,19.469,39321800],["2012-10-11",19.7069,19.7862,19.4393,19.5781,21817300],["2012-10-12",19.5781,19.6276,19.3104,19.3501,18809400],["2012-10-15",19.5087,19.7069,19.3203,19.3501,20189700],["2012-10-16",19.5087,19.5186,19.132,19.3104,21834700],["2012-10-17",19.3303,20.3017,19.2014,19.7069,44074500],["2012-10-18",19.5285,19.6177,18.7256,18.8148,52157400],["2012-10-19",18.8346,18.8941,18.6363,18.8346,34835000],["2012-10-22",19.0329,19.2609,18.8842,19.1518,32447300],["2012-10-23",19.0824,19.6276,18.9337,19.3302,78381200],["2012-10-24",23.9199,24.0389,22.6511,23.0278,228949900],["2012-10-25",23.0873,23.1071,22.2744,22.3636,76142000],["2012-10-26",22.205,22.6808,21.6895,21.749,73175800],["2012-10-31",20.6388,21.3128,20.5495,20.9262,99378200],["2012-11-01",20.8965,21.2534,20.8271,21.0254,37713900],["2012-11-02",21.0749,21.5012,20.8866,20.9956,38344400],["2012-11-05",20.9163,21.293,20.7379,21.065,31806700],["2012-11-06",21.0551,21.184,20.8073,20.9857,29062700],["2012-11-07",20.6685,20.7676,20.1927,20.2918,33396800],["2012-11-08",20.3414,20.5495,19.8061,19.816,34254600],["2012-11-09",19.7862,19.8259,18.9635,19.0428,42295500],["2012-11-12",18.9833,19.9944,18.7057,19.8953,67349200],["2012-11-13",19.4393,19.9349,19.3897,19.6871,71775100],["2012-11-14",19.925,22.3041,19.7565,22.1654,229751000],["2012-11-15",22.1455,22.3041,21.4615,21.977,78857700],["2012-11-16",22.0563,23.7217,21.9869,23.3549,107182200],["2012-11-19",23.7514,23.91,22.6213,22.7205,85021300],["2012-11-20",22.5321,23.6919,22.5024,22.8989,46655300],["2012-11-21",23.0179,24.3165,22.8493,24.1083,89862400],["2012-11-23",24.366,24.4652,23.6721,23.7911,29520900],["2012-11-26",24.7229,25.8629,24.594,25.7142,123865000],["2012-11-27",25.8133,26.2693,25.2384,25.9224,85760600],["2012-11-28",25.7142,26.2594,25.5258,26.1305,49205600],["2012-11-29",26.2693,27.2804,25.9323,27.0822,88759700],["2012-11-30",27.0227,27.7563,26.5271,27.7563,127049600],["2012-12-03",27.7563,28.6286,26.7451,26.8046,123526100],["2012-12-04",26.8244,27.5183,26.4477,27.221,72869200],["2012-12-05",27.5084,27.6571,27.0227,27.4688,58976300],["2012-12-06",27.439,27.5084,26.5865,26.7352,46001500],["2012-12-07",26.8344,27.5382,26.6064,27.2507,51751900],["2012-12-10",26.9335,27.9248,26.8641,27.5976,50608500],["2012-12-11",27.8256,27.9942,27.4192,27.7364,77099100],["2012-12-12",27.7563,27.895,27.1317,27.3399,46704200],["2012-12-13",27.3498,28.4997,27.1912,27.9942,81051600],["2012-12-14",27.9347,28.0834,26.5271,26.5766,91631600],["2012-12-17",26.537,26.765,26.0909,26.5171,57742500],["2012-12-18",26.7253,27.667,26.6658,27.4688,60512900],["2012-12-19",27.5877,27.9743,26.7154,27.1714,61390300],["2012-12-20",27.2507,27.3597,26.8938,27.1218,35574800],["2012-12-21",26.4279,26.7749,25.8926,26.0314,54555200],["2012-12-24",26.2693,26.7253,25.9719,26.6956,28230100],["2012-12-26",26.7947,26.9434,26.1504,26.2792,33175400],["2012-12-27",26.3189,26.5667,25.2978,25.8232,43481700],["2012-12-28",25.2582,25.8827,24.9311,25.6845,56574800],["2012-12-31",25.9719,26.755,25.8827,26.3883,60374500],["2013-01-02",27.2011,27.9347,27.1813,27.7563,69846400],["2013-01-03",27.6373,28.2222,27.3498,27.5283,63140600],["2013-01-04",27.7662,28.6782,27.5877,28.5096,72715400],["2013-01-07",28.4403,29.5307,28.4006,29.1639,83781800],["2013-01-08",29.2531,29.3423,28.6088,28.807,45871300],["2013-01-09",29.4117,30.3336,29.2333,30.3237,104787700],["2013-01-10",30.3336,31.1762,30.0164,31.0275,95316400],["2013-01-11",31.0077,31.6818,30.8293,31.4439,89598000],["2013-01-14",31.8007,31.9296,30.3534,30.6806,98892800],["2013-01-15",30.3733,31.434,29.6199,29.838,173242600],["2013-01-16",29.947,30.0858,29.2729,29.5902,75332700],["2013-01-17",29.8181,30.1552,29.7686,29.8776,40256700],["2013-01-18",30.0461,30.175,29.0152,29.4018,49631500],["2013-01-22",29.491,30.6211,29.4811,30.4625,55243300],["2013-01-23",30.8293,31.2258,30.5319,30.5517,48899800],["2013-01-24",30.9978,31.2159,30.5418,30.8094,43845100],["2013-01-25",31.1366,31.652,30.859,31.2654,54363600],["2013-01-28",31.6025,32.227,31.5331,32.1873,59682500],["2013-01-29",31.7214,31.7908,30.4427,30.522,72976500],["2013-01-30",30.7103,31.2159,30.6112,30.9681,87682100],["2013-01-31",28.8962,31.196,28.4898,30.7103,190744900],["2013-02-01",30.7401,30.75,29.3721,29.4712,85856700],["2013-02-04",28.807,28.9458,27.7662,27.8653,92362200],["2013-02-05",28.014,28.7079,27.7959,28.3907,47948200],["2013-02-06",28.4898,29.035,28.4105,28.7971,38375900],["2013-02-07",28.8566,28.8962,28.0239,28.4006,34540100],["2013-02-08",28.6385,28.9161,28.2618,28.3015,37708800],["2013-02-11",28.3609,28.4303,27.7959,28.014,37361800],["2013-02-12",27.4291,27.9149,26.8641,27.1317,93498700],["2013-02-13",27.1218,28.0735,27.0723,27.667,50164000],["2013-02-14",27.7761,28.3808,27.7662,28.2519,35615800],["2013-02-15",28.2717,28.4997,27.8455,28.0735,33109300],["2013-02-19",27.9843,28.8269,27.8752,28.6782,49396400],["2013-02-20",28.6682,28.7971,28.0834,28.2122,42098200],["2013-02-21",28.0338,28.3015,26.9137,27.0425,49642300],["2013-02-22",27.3796,27.3895,26.5865,26.8938,36350200],["2013-02-25",26.9236,27.3994,26.9137,27.0326,34652000],["2013-02-26",27.1218,27.221,26.4676,27.1516,31611700],["2013-02-27",27.102,27.102,26.3982,26.6361,44319700],["2013-02-28",26.6064,27.0623,26.1107,27.0128,83027800],["2013-03-01",26.8145,27.8752,26.5766,27.5382,54064800],["2013-03-04",27.5183,27.8157,27.2011,27.4787,32400700],["2013-03-05",27.6373,27.9347,26.9731,27.2804,40622200],["2013-03-06",27.8554,27.8851,27.1119,27.211,33532600],["2013-03-07",27.33,28.4303,27.2309,28.3312,74540200],["2013-03-08",28.1825,28.2222,27.4886,27.7166,44198900],["2013-03-11",27.7662,28.3907,27.5877,27.895,35642100],["2013-03-12",27.8554,28.0735,27.3597,27.5877,27569600],["2013-03-13",27.3796,27.4093,26.6857,26.8443,39619500],["2013-03-14",26.8641,27.1912,26.5964,26.8046,27646400],["2013-03-15",26.7947,26.8244,26.3288,26.418,31597400],["2013-03-18",26.1404,26.5568,25.5556,26.2594,26653700],["2013-03-19",26.2991,26.6658,25.9818,26.3189,25254200],["2013-03-20",26.4477,26.4577,25.5556,25.6349,44006500],["2013-03-21",25.4366,25.8827,25.3375,25.5159,24336100],["2013-03-22",25.5754,25.7836,25.4069,25.506,18456300],["2013-03-25",25.5258,25.5754,24.8617,24.9112,39199000],["2013-03-26",24.8617,25.2582,24.8121,24.9905,26957200],["2013-03-27",24.7824,26.0512,24.5048,25.8629,52297400],["2013-03-28",25.8629,25.9422,25.2978,25.3573,28585700],["2013-04-01",25.4069,25.6646,25.0599,25.3078,22249300],["2013-04-02",25.5457,25.8926,25.0798,25.1987,35153300],["2013-04-03",25.6051,26.1603,25.4763,26.0215,48195200],["2013-04-04",26.3883,26.993,25.8827,26.8344,82016800],["2013-04-05",26.6262,27.558,26.3784,27.1516,64566600],["2013-04-08",26.9533,26.9632,26.3982,26.6163,27256000],["2013-04-09",26.3486,26.6559,26.19,26.3585,21311100],["2013-04-10",26.7749,27.5976,26.6658,27.33,45949400],["2013-04-11",27.2408,27.8554,27.0128,27.7761,33368500],["2013-04-12",27.7563,27.7563,27.0029,27.1615,28697400],["2013-04-15",26.9236,27.2408,26.1305,26.2891,30275400],["2013-04-16",26.5766,26.874,26.1702,26.6857,27365900],["2013-04-17",26.418,26.9632,26.1603,26.3982,26440600],["2013-04-18",26.5865,26.5865,24.9311,25.4664,39059000],["2013-04-19",25.397,25.734,25.1095,25.506,20380900],["2013-04-22",25.5853,26.1305,25.4763,25.7439,25687600],["2013-04-23",25.9918,26.1008,25.5457,25.7538,25191500],["2013-04-24",25.7043,26.1702,25.5754,25.8827,19729900],["2013-04-25",25.8431,26.1702,25.7737,25.9124,17150000],["2013-04-26",26.3684,27.3796,26.3684,26.6163,33018000],["2013-04-29",26.9236,27.1714,26.6262,26.7451,29201100],["2013-04-30",26.8938,27.6076,26.7749,27.5283,36245700],["2013-05-01",27.6076,27.677,27.0723,27.1912,64567600],["2013-05-02",27.7662,28.7674,27.7364,28.7178,104257000],["2013-05-03",28.7872,28.8169,27.9049,28.0636,58506400],["2013-05-06",28.0834,28.2123,27.2408,27.33,43939400],["2013-05-07",27.3102,27.6076,26.6163,26.6559,41259100],["2013-05-08",26.646,27.0624,26.418,26.8839,34654900],["2013-05-09",26.8443,27.3102,26.6163,26.8046,33457200],["2013-05-10",26.9037,27.0623,26.3387,26.4477,30847100],["2013-05-13",26.3684,27.0921,26.2991,26.5865,29068800],["2013-05-14",26.6559,27.0425,26.5865,26.8344,24930300],["2013-05-15",26.6857,26.7551,26.1702,26.3684,30299800],["2013-05-16",26.2495,26.3189,25.6745,25.9025,35499100],["2013-05-17",26.1702,26.3684,25.9719,26.0215,29462700],["2013-05-20",25.9521,25.962,25.4664,25.5358,42402900],["2013-05-21",25.6448,25.853,25.3672,25.4366,26261300],["2013-05-22",25.4267,25.625,24.7031,24.941,45314500],["2013-05-23",24.5841,25.3078,24.5544,24.8418,37663100],["2013-05-24",24.7526,24.7526,23.8704,24.0984,58727900],["2013-05-28",24.3264,24.3264,23.7118,23.8902,50079700],["2013-05-29",23.5829,23.6027,23.0575,23.117,64237800],["2013-05-30",23.9199,24.5643,23.7217,24.3363,60733200],["2013-05-31",24.4156,24.7328,24.0587,24.138,35925000],["2013-06-03",24.0587,24.1083,23.5036,23.6424,35733800],["2013-06-04",23.682,23.7217,23.117,23.3153,34760800],["2013-06-05",23.1467,23.5036,22.5916,22.7007,53819700],["2013-06-06",22.7899,22.889,22.4727,22.77,31260700],["2013-06-07",22.8295,23.1963,22.661,23.0873,38699200],["2013-06-10",23.8506,24.3859,23.7812,24.1182,58393000],["2013-06-11",23.8208,24.138,23.7911,23.8208,29885900],["2013-06-12",23.9497,24.0488,23.3747,23.5631,26445800],["2013-06-13",23.5135,23.6226,23.0674,23.5234,31189300],["2013-06-14",23.3549,23.682,23.0575,23.4243,30677100],["2013-06-17",23.7019,24.0389,23.5433,23.8109,33664500],["2013-06-18",23.8803,24.4751,23.8704,23.9993,36709100],["2013-06-19",23.9893,24.9707,23.8902,24.0984,31790600],["2013-06-20",24.0686,24.5345,23.4441,23.6919,42765600],["2013-06-21",24.3759,24.485,23.8406,24.3165,45833900],["2013-06-24",23.7415,23.9001,23.1765,23.7316,40626000],["2013-06-25",23.9299,24.2173,23.8307,24.0389,24713200],["2013-06-26",24.2966,24.4354,23.7812,23.9497,29890300],["2013-06-27",24.029,24.6238,23.9992,24.4453,34694100],["2013-06-28",24.4652,24.7625,24.2074,24.6634,96778900],["2013-07-01",24.7526,24.8419,24.4057,24.594,20582200],["2013-07-02",24.485,24.5544,24.0885,24.1975,18394100],["2013-07-03",24.0092,24.4949,23.9398,24.3066,10404400],["2013-07-05",24.4354,24.4453,23.9893,24.1579,20229500],["2013-07-08",24.257,24.822,24.2074,24.4949,27064600],["2013-07-09",24.8518,25.2681,24.8121,25.2582,30387900],["2013-07-10",25.3573,25.6051,25.2483,25.5754,26721800],["2013-07-11",25.734,25.7737,25.2285,25.5853,26777400],["2013-07-12",25.5159,25.7043,25.3276,25.6845,16537900],["2013-07-15",25.7043,26.1999,25.4267,26.0512,24234000],["2013-07-16",26.1603,26.5171,25.7836,26.0909,30817600],["2013-07-17",26.1404,26.5469,26.0711,26.418,21518500],["2013-07-18",26.5171,26.537,25.8926,25.9521,24806900],["2013-07-19",25.5952,25.8827,25.3771,25.6547,46539700],["2013-07-22",25.7638,25.9025,25.4961,25.8232,27526300],["2013-07-23",25.8728,26.0711,25.7439,25.9025,28221600],["2013-07-24",26.0909,26.2991,25.8232,26.2792,82635600],["2013-07-25",33.248,34.5764,32.4649,34.0609,365457900],["2013-07-26",33.476,34.4277,33.2679,33.7139,136028900],["2013-07-29",33.7734,35.3198,33.7139,35.1216,124718800],["2013-07-30",35.3397,37.6296,35.0125,37.3024,173582800],["2013-07-31",37.6296,37.9765,36.0137,36.4796,154828700],["2013-08-01",36.9753,37.9567,36.5986,37.1636,106066500],["2013-08-02",37.3322,38.1549,37.1736,37.7188,73058500],["2013-08-05",38.0955,38.9777,37.917,38.8488,79994800],["2013-08-06",38.7695,38.9083,37.6097,38.2144,63950800],["2013-08-07",38.2739,38.601,37.3718,38.5316,68854800],["2013-08-08",38.7894,38.8488,38.0955,38.2045,41301000],["2013-08-09",38.2541,38.4028,37.6791,38.1649,43532300],["2013-08-12",37.8675,38.1649,37.7683,37.8873,31161000],["2013-08-13",37.9071,37.9864,36.4499,36.6977,65379200],["2013-08-14",36.5094,37.2231,36.3012,36.331,48423900],["2013-08-15",36.0435,36.7473,35.7064,36.2417,56521100],["2013-08-16",36.6482,37.1636,36.5788,36.7572,45840800],["2013-08-19",37.1042,37.9468,36.8167,37.4809,57609600],["2013-08-20",38.0162,38.2442,37.3619,38.0756,57995200],["2013-08-21",38.0459,38.5118,37.8179,37.9864,46116900],["2013-08-22",38.036,38.4127,38.0062,38.2144,21931200],["2013-08-23",38.6605,40.2763,38.5911,40.197,86442300],["2013-08-26",40.544,41.5749,40.2664,40.9801,94162400],["2013-08-27",40.3259,40.8414,39.0768,39.2949,72695100],["2013-08-28",39.6121,40.4944,39.5328,40.197,57918200],["2013-08-29",40.534,41.4163,40.4448,40.9207,58303400],["2013-08-30",41.6542,41.8921,40.7026,40.9306,67735100],["2013-09-03",41.4758,41.793,41.1486,41.5055,48774900],["2013-09-04",41.6443,41.8029,41.0793,41.4163,42581900],["2013-09-05",41.4262,42.3977,41.4064,42.2886,50035400],["2013-09-06",42.7149,44.2217,42.0309,43.5674,117535700],["2013-09-09",43.9738,44.4001,43.3196,43.6566,75794700],["2013-09-10",43.8549,43.8747,42.8537,43.2205,54540300],["2013-09-11",43.0123,44.6975,42.7347,44.6479,72328300],["2013-09-12",45.1337,45.2229,44.2613,44.3605,68072300],["2013-09-13",44.6479,44.6876,43.5476,43.9243,52765300],["2013-09-16",44.4596,44.5488,42.0606,42.1399,70424200],["2013-09-17",42.13,45.0444,42.0606,44.6777,91934600],["2013-09-18",44.4497,45.0742,44.0135,44.8363,79317000],["2013-09-19",45.1138,45.6491,44.8363,45.5797,63972400],["2013-09-20",45.9168,47.1856,45.3418,47.0766,115508400],["2013-09-23",46.8684,47.1361,45.887,46.7792,75177000],["2013-09-24",48.0877,49.2277,47.7408,48.0282,136716100],["2013-09-25",48.8014,49.1087,48.0381,49.0294,87879700],["2013-09-26",49.5747,50.1595,49.0691,49.9513,98220100],["2013-09-27",49.8522,50.8336,49.426,50.794,81410500],["2013-09-30",49.7035,51.1508,49.3665,49.7927,100095000],["2013-10-01",49.535,50.5858,49.0195,49.9811,98114000],["2013-10-02",49.6936,50.6552,49.5152,49.8423,62834000],["2013-10-03",50.0307,50.2785,48.6329,48.7519,82045000],["2013-10-04",49.3367,50.7146,49.1385,50.5957,74447000],["2013-10-07",50.2884,50.8435,49.9613,50.0802,57204000],["2013-10-08",50.1595,50.1595,46.6702,46.7296,136081000],["2013-10-09",46.9676,47.4235,44.866,46.3629,147297000],["2013-10-10",47.4533,49.2475,47.4136,48.623,99774000],["2013-10-11",48.7519,49.4359,48.3653,48.6825,58428000],["2013-10-14",47.8895,49.198,47.4929,49.079,68781000],["2013-10-15",49.5548,50.556,48.7519,49.0691,81167000],["2013-10-16",49.6044,50.7939,49.4656,50.6948,64678000],["2013-10-17",50.675,51.7654,50.5065,51.7555,71522000],["2013-10-18",53.7084,54.3527,53.1334,53.748,88260000],["2013-10-21",54.204,54.3329,53.0442,53.3812,58235000],["2013-10-22",53.8571,54.2833,51.7456,52.2214,83204000],["2013-10-23",51.2995,51.7952,50.6849,51.4482,57207000],["2013-10-24",51.924,52.38,51.1409,51.9934,46775000],["2013-10-25",52.7171,52.7765,51.4284,51.4978,45085000],["2013-10-28",51.0913,51.2499,49.1781,49.7927,73472000],["2013-10-29",50.2884,50.3479,48.8213,48.97,102143000],["2013-10-30",49.5647,49.7729,48.3256,48.5834,127073000],["2013-10-31",46.7495,51.5473,46.0952,49.7729,248809000],["2013-11-01",50.4073,51.6366,49.2872,49.3169,95033000],["2013-11-04",48.9402,49.3169,47.602,47.8002,80371000],["2013-11-05",47.374,49.7432,47.0964,49.6738,76835000],["2013-11-06",49.8225,50.0108,48.286,48.6924,67889000],["2013-11-07",48.8114,49.4359,46.8882,47.146,97128000],["2013-11-08",47.3938,48.2265,46.8387,47.1163,70731000],["2013-11-11",46.6305,47.1162,45.3319,45.7978,80910000],["2013-11-12",45.5996,46.9576,45.431,46.2043,68196000],["2013-11-13",45.8276,48.3157,45.659,48.286,79245000],["2013-11-14",48.2761,49.1385,47.6119,48.5635,75117000],["2013-11-15",48.6825,49.0493,48.286,48.5834,42453000],["2013-11-18",48.0481,48.4148,45.4013,45.431,85910000],["2013-11-19",45.8573,46.5909,45.322,45.9564,75602000],["2013-11-20",46.2043,47.1361,45.9069,46.0258,53933000],["2013-11-21",46.581,47.0469,46.2836,46.2935,34886000],["2013-11-22",46.6305,46.8585,45.5599,45.8276,40545000],["2013-11-25",45.9564,46.2439,43.6566,44.4298,82565000],["2013-11-26",44.2712,45.7681,43.1709,45.4905,82016000],["2013-11-27",45.5698,46.2637,45.1337,46.0853,44993000],["2013-11-29",46.343,46.799,46.0952,46.6008,22953900],["2013-12-02",46.4917,47.1262,45.8573,46.6503,50774000],["2013-12-03",46.343,46.7891,45.887,46.3232,32086000],["2013-12-04",46.0556,48.3455,45.8573,48.1968,60890000],["2013-12-05",47.7309,48.2761,47.4533,47.9192,43855000],["2013-12-06",48.5536,48.9601,47.2947,47.5227,42938000],["2013-12-09",47.6714,48.5437,47.3244,48.4148,36056000],["2013-12-10",48.2166,50.328,48.1174,49.8126,68479000],["2013-12-11",50.11,50.328,48.5834,48.9501,65776000],["2013-12-12",50.6056,51.6167,50.219,51.3788,92723000],["2013-12-13",51.2103,53.0343,50.8931,52.8558,82641000],["2013-12-16",52.7865,54.0256,52.4494,53.3416,85119000],["2013-12-17",54.2833,54.6997,53.7678,54.3824,78751000],["2013-12-18",54.3824,55.4035,53.2821,55.0863,76003000],["2013-12-19",53.8571,54.7096,53.4804,54.5708,89753200],["2013-12-20",54.4518,54.6699,53.7579,54.6402,239824000],["2013-12-23",55.0169,57.8123,54.9673,57.2671,98297000],["2013-12-24",57.7627,58.07,56.4146,57.4554,46617800],["2013-12-26",57.8123,57.8718,56.8706,57.2275,55101000],["2013-12-27",56.9796,57.1779,54.769,54.9574,60466000],["2013-12-30",54.4518,54.6997,52.9649,53.2424,68307000],["2013-12-31",53.6489,54.3824,53.4407,54.1743,43076200],["2014-01-02",54.3527,54.7393,53.7183,54.2337,43195500],["2014-01-03",54.541,55.1656,54.0553,54.085,38246200],["2014-01-06",53.9463,56.7615,53.5795,56.7021,68852600],["2014-01-07",57.1977,58.0403,56.7219,57.4158,77207400],["2014-01-08",57.0986,57.9015,56.7318,57.7231,56682400],["2014-01-09",58.1394,58.4467,56.1569,56.7219,92253300],["2014-01-10",56.6327,57.7925,56.5633,57.4356,42449500],["2014-01-13",57.4059,57.7429,54.8979,55.4233,63010900],["2014-01-14",55.9685,57.277,55.6116,57.2374,37503600],["2014-01-15",57.4753,58.0601,56.7715,57.0986,33663400],["2014-01-16",56.7615,57.5149,56.3353,56.6922,34541800],["2014-01-17",56.8012,57.3167,55.5819,55.8099,40849200],["2014-01-21",56.1073,58.0701,56.0082,58.0007,48669200],["2014-01-22",58.3377,58.7937,56.6029,57.0094,61352900],["2014-01-23",55.8793,56.1866,55.2052,56.137,47951800],["2014-01-24",55.6612,55.9289,53.9264,53.976,55200700],["2014-01-27",54.2536,54.4617,51.3986,53.0838,73924100],["2014-01-28",53.5498,54.7988,53.5299,54.66,48191200],["2014-01-29",54.1346,54.4717,52.727,53.064,92995600],["2014-01-30",61.5792,61.9559,59.9337,60.5483,150178900],["2014-01-31",59.9436,62.8184,59.6462,62.0253,87794600],["2014-02-03",62.4813,63.2149,60.1716,60.9448,74866600],["2014-02-04",61.5098,62.5904,61.2818,62.2038,45985500],["2014-02-05",62.1938,62.6102,60.7366,61.6486,51685100],["2014-02-06",60.925,62.2335,60.925,61.6189,42086500],["2014-02-07",61.7279,64.0079,61.6784,63.7601,60704300],["2014-02-10",63.7403,63.9286,62.9175,62.9968,43666100],["2014-02-11",63.1951,64.4342,62.7985,64.2855,45675600],["2014-02-12",64.3549,64.4936,63.4924,63.889,47282100],["2014-02-13",63.6213,66.7439,63.4924,66.7439,61911700],["2014-02-14",66.9124,66.9917,66.1392,66.506,36694900],["2014-02-18",66.3573,66.9521,65.4948,66.7141,43809900],["2014-02-19",66.4663,68.4787,66.4168,67.4675,62087100],["2014-02-20",67.1404,69.4997,65.1578,69.0238,130928900],["2014-02-21",69.0833,69.351,67.8541,67.9929,70932400],["2014-02-24",68.1416,70.8181,67.9434,70.1639,76620300],["2014-02-25",70.3324,70.3819,68.8454,69.2419,52077000],["2014-02-26",69.579,70.6,68.2506,68.6571,55322700],["2014-02-27",68.7364,69.4005,68.2705,68.3399,41653700],["2014-02-28",68.8653,69.2717,66.7934,67.864,66783700],["2014-03-03",66.3771,67.4576,65.931,66.8232,56824100],["2014-03-04",68.0623,68.3002,67.0314,68.2011,42013500],["2014-03-05",69.0833,71.3435,69.0139,70.947,74567700],["2014-03-06",71.2543,71.2642,69.6385,70.2233,46026500],["2014-03-07",70.4612,70.5604,68.8653,69.1924,38927000],["2014-03-10",70.154,71.5219,69.8962,71.403,59871600],["2014-03-11",71.8689,71.9581,69.351,69.4898,59408300],["2014-03-12",69.2519,70.7289,68.3994,70.263,46340500],["2014-03-13",70.6694,70.7289,67.5567,68.2308,57091000],["2014-03-14",67.8938,68.8256,66.8727,67.1305,48227000],["2014-03-17",67.5865,68.3498,66.0401,68.1416,52197000],["2014-03-18",68.1614,68.9941,67.7054,68.5877,40827000],["2014-03-19",68.5679,68.6868,66.8827,67.646,43981000],["2014-03-20",67.418,67.636,66.2383,66.387,44439000],["2014-03-21",66.9421,67.3287,65.6039,66.6547,59999900],["2014-03-24",66.6051,66.7736,62.8084,63.542,85696000],["2014-03-25",64.3251,65.6138,63.2248,64.3251,68786000],["2014-03-26",64.1764,64.3846,59.8445,59.8643,97503900],["2014-03-27",59.9833,61.3612,57.4753,60.4393,112650000],["2014-03-28",60.806,61.4107,58.8234,59.4876,67052000],["2014-03-31",60.2509,60.9845,59.3488,59.7156,53011000],["2014-04-01",59.9337,62.1145,59.7156,62.0749,59291000],["2014-04-02",62.6597,63.3537,61.6684,62.174,66277000],["2014-04-03",62.0055,62.6201,58.6153,58.9721,83859000],["2014-04-04",59.4182,59.676,55.8297,56.256,125214400],["2014-04-07",55.4134,57.4951,54.9574,56.4542,108488000],["2014-04-08",57.1779,58.1989,56.6723,57.6835,78836000],["2014-04-09",59.1109,61.9163,58.6747,61.8667,100215000],["2014-04-10",62.5309,62.63,58.1692,58.645,114988000],["2014-04-11",57.0986,59.785,56.8111,58.0205,91452000],["2014-04-14",59.5669,59.9238,57.277,58.3774,72325000],["2014-04-15",58.7739,59.1605,55.3936,58.5756,108623000],["2014-04-16",59.2695,59.666,57.2374,59.2001,78774000],["2014-04-17",58.7838,60.0526,58.2088,58.4269,88040000],["2014-04-21",58.9424,60.7069,58.6351,60.7069,60364000],["2014-04-22",62.1046,62.8877,61.6784,62.4813,60631000],["2014-04-23",62.8977,62.9274,60.7267,60.8259,95908700],["2014-04-24",63.0464,63.0959,59.2497,60.3401,138769000],["2014-04-25",59.448,59.4876,57.0688,57.2076,92502000],["2014-04-28",57.5447,57.8024,54.1842,55.6513,107758000],["2014-04-29",55.6017,57.7727,55.3539,57.6438,75557000],["2014-04-30",57.0788,59.329,56.6624,59.2596,76093000],["2014-05-01",59.9039,61.7378,59.6859,60.6177,82429000],["2014-05-02",60.7664,61.3512,59.6561,59.9337,54189000],["2014-05-05",59.1506,60.8159,58.6648,60.6871,46057000],["2014-05-06",60.4492,60.6177,57.9808,58.0205,55901000],["2014-05-07",58.2584,58.7838,55.7703,56.8904,78587000],["2014-05-08",56.7318,58.308,56.0082,56.2659,61251000],["2014-05-09",56.3551,57.1482,55.8892,56.7417,52584000],["2014-05-12",57.4753,59.3786,57.4753,59.3092,48575000],["2014-05-13",59.1407,60.3599,58.992,59.3092,48525000],["2014-05-14",59.0118,59.9238,58.4368,58.7144,47429000],["2014-05-15",58.7441,58.8631,57.0193,57.4158,56814000],["2014-05-16",57.8024,57.9412,56.8111,57.5149,47933000],["2014-05-19",57.3861,59.0415,57.0689,58.6946,43034000],["2014-05-20",58.982,59.666,57.6735,58.0502,53931000],["2014-05-21",58.0502,59.9733,57.7429,59.9634,58992000],["2014-05-22",60.4095,60.9448,59.8742,59.9932,54200000],["2014-05-23",59.8841,60.9151,59.6264,60.8159,38294000],["2014-05-27",61.0836,62.9571,61.034,62.9274,55682000],["2014-05-28",62.8382,63.5817,62.0749,62.9571,47795000],["2014-05-29",63.2843,63.7403,62.9571,63.2744,42700000],["2014-05-30",63.3933,63.6114,62.0154,62.749,45253500],["2014-06-02",62.6796,63.0364,61.5098,62.5309,35996000],["2014-06-03",62.0749,62.8679,61.7775,62.3227,32217000],["2014-06-04",61.9064,63.0364,61.5297,62.7886,36514000],["2014-06-05",63.1058,63.7997,62.2732,62.6399,47352000],["2014-06-06",62.8184,62.9274,61.609,61.9559,42442000],["2014-06-09",61.8568,62.7886,61.2521,62.3326,37617000],["2014-06-10",62.977,65.247,62.9472,65.1974,69338000],["2014-06-11",64.7514,65.2272,64.335,65.2074,44242000],["2014-06-12",65.2768,65.8914,63.5023,63.7303,55730000],["2014-06-13",64.1368,64.4044,63.2743,63.9385,29419000],["2014-06-16",63.6015,64.3152,63.195,63.6312,31046000],["2014-06-17",63.542,64.3152,63.3735,63.8394,27715000],["2014-06-18",63.9286,65.1776,63.4924,65.0289,35570000],["2014-06-19",64.8902,65.0091,63.651,63.7799,34245000],["2014-06-20",63.8989,64.2458,62.7985,63.9385,46466000],["2014-06-23",63.7601,65.0884,63.661,64.801,34560000],["2014-06-24",64.791,66.5853,64.7018,65.1479,57335000],["2014-06-25",65.0091,66.8926,64.9992,66.8529,44308000],["2014-06-26",67.4081,67.4081,66.3176,66.5456,47714000],["2014-06-27",66.7241,67.1107,66.2581,67.0115,46461000],["2014-06-30",66.8727,67.3287,66.5456,66.7042,27102800],["2014-07-01",66.9917,67.8442,66.8034,67.4675,33243000],["2014-07-02",67.4477,67.7054,65.2173,65.8715,41895000],["2014-07-03",66.278,66.4168,65.1876,65.7129,25203200],["2014-07-07",65.7229,65.9905,64.5531,64.7216,28745000],["2014-07-08",64.4936,64.9893,61.6685,62.2137,68926000],["2014-07-09",62.858,64.5531,62.6003,64.4044,51432000],["2014-07-10",62.7589,64.7712,62.5011,64.3053,44422000],["2014-07-11",64.7117,66.0103,64.226,65.7625,39212000],["2014-07-14",66.5456,67.5766,66.3176,67.3089,38537000],["2014-07-15",67.3684,67.4973,65.6832,66.5853,44213200],["2014-07-16",66.952,67.3486,66.4861,67.071,29541600],["2014-07-17",66.4465,67.2594,65.4651,65.8319,38188000],["2014-07-18",66.2185,67.8641,65.5841,67.8244,42456000],["2014-07-21",68.211,69.351,67.9037,68.7959,49539000],["2014-07-22",69.1527,69.1626,68.0127,68.667,40398000],["2014-07-23",69.1329,70.7091,69.004,70.6694,78435000],["2014-07-24",75.2988,76.072,73.8614,74.3273,124168000],["2014-07-25",74.3372,75.0113,74.0101,74.5355,45917000],["2014-07-28",74.5156,74.8428,73.2071,74.2678,41725000],["2014-07-29",74.0696,74.2678,72.7809,73.0684,41324000],["2014-07-30",73.564,74.5355,73.4847,74.0299,36853000],["2014-07-31",73.3558,73.5243,71.8094,72.0176,43992000],["2014-08-01",71.5913,72.5826,70.9271,71.7301,43535000],["2014-08-04",71.7301,73.2369,71.7301,72.8701,30777000],["2014-08-05",72.5628,72.9494,71.5517,72.0572,34986000],["2014-08-06",71.3931,73.0783,71.1651,71.8391,30986000],["2014-08-07",72.3645,73.3558,72.0671,72.533,38141000],["2014-08-08",72.761,72.7908,71.9284,72.424,27202000],["2014-08-11",72.8205,73.2666,72.424,72.8007,24591000],["2014-08-12",72.4537,72.6917,71.5913,72.196,27419000],["2014-08-13",72.4835,73.6036,72.4141,73.1278,29266000],["2014-08-14",73.3261,73.7325,73.0485,73.6532,22207000],["2014-08-15",73.673,74.0002,72.3645,72.989,38846600],["2014-08-18",73.3558,74.0696,73.3162,73.9407,23974000],["2014-08-19",74.1588,74.9221,73.8614,74.6346,26679000],["2014-08-20",74.3174,74.5255,73.9704,74.1588,22917000],["2014-08-21",74.2678,74.5355,73.7622,73.9208,20102000],["2014-08-22",73.6928,74.0795,72.9296,73.9208,20897000],["2014-08-25",74.2876,74.6247,74.1389,74.3669,19734000],["2014-08-26",74.3471,75.3285,74.0795,75.2988,23993000],["2014-08-27",74.6148,74.8329,73.8118,73.9803,36323000],["2014-08-28",73.3558,73.7821,73.0882,73.217,21947000],["2014-08-29",73.6532,74.1687,73.3657,74.1687,26241000],["2014-09-02",74.357,76.0323,74.1687,76.0125,34979000],["2014-09-03",76.4685,76.8055,74.9419,75.1699,32389000],["2014-09-04",75.2294,76.2603,74.8725,75.2888,26676000],["2014-09-05",75.4375,76.7064,74.9419,76.5874,29476000],["2014-09-08",76.5874,77.4895,76.3396,77.212,28183000],["2014-09-09",76.9146,77.4895,75.5367,76.0026,28882000],["2014-09-10",75.8539,77.2714,75.844,76.756,29909000],["2014-09-11",76.4586,77.6779,76.3793,77.2417,32219000],["2014-09-12",77.3408,77.6184,76.4288,76.8055,26676800],["2014-09-15",76.4784,76.5775,72.7908,73.9308,49679000],["2014-09-16",72.88,75.5664,72.4339,75.4177,37742000],["2014-09-17",75.2988,76.5775,74.9121,75.7647,28693000],["2014-09-18",76.1017,76.6568,75.8539,76.3297,23031000],["2014-09-19",76.7262,77.6184,75.7746,77.2318,76671000],["2014-09-22",76.3297,76.8551,75.2888,76.1314,31961000],["2014-09-23",75.6655,77.9455,75.3781,77.6085,36814000],["2014-09-24",77.4201,77.9356,76.8353,77.8563,30680000],["2014-09-25",77.9158,78.2528,76.4586,76.5478,37533000],["2014-09-26",76.9146,78.1537,76.6568,78.1041,28872000],["2014-09-29",77.4399,78.5105,77.2318,78.3123,34031000],["2014-09-30",78.6592,79.0161,77.9158,78.3519,35899000],["2014-10-01",78.0942,78.1339,75.2393,75.8836,55090000],["2014-10-02",75.9034,76.8055,74.9815,76.409,36488000],["2014-10-03",77.0831,77.3805,76.5874,76.7659,23340000],["2014-10-06",76.5181,77.212,76.181,76.8848,25729000],["2014-10-07",76.3793,77.2714,75.5763,75.6259,25317000],["2014-10-08",75.5168,77.0335,74.4462,76.8452,32976000],["2014-10-09",76.6073,77.0831,75.1897,75.2492,32487000],["2014-10-10",74.932,75.8341,72.1266,72.2753,52146000],["2014-10-13",72.5925,74.129,71.8887,72.3546,43938000],["2014-10-14",73.3558,73.5343,71.4228,72.9494,50299000],["2014-10-15",71.0659,73.1576,69.7079,72.5727,61528000],["2014-10-16",70.1738,72.7115,69.9656,71.9977,53529000],["2014-10-17",73.5838,75.3384,73.108,75.2888,76342000],["2014-10-20",74.9419,76.4189,74.7238,76.2801,34701000],["2014-10-21",76.8848,78.0546,76.4784,78.005,32252000],["2014-10-22",78.1339,79.1549,77.3309,77.6878,41862000],["2014-10-23",78.689,79.9281,78.3222,79.3433,35056000],["2014-10-24",79.5018,80.1164,78.6295,79.9678,32248000],["2014-10-27",80.0371,80.0966,79.0657,79.5812,30169000],["2014-10-28",79.482,80.4535,78.8773,80.0669,74212000],["2014-10-29",74.7932,76.2107,74.129,75.1996,106120000],["2014-10-30",74.3967,74.6941,72.2654,73.4649,83270000],["2014-10-31",74.2777,75.041,73.8019,74.3372,44544000],["2014-11-03",74.813,74.8626,73.0584,73.2369,40727000],["2014-11-04",73.5838,75.1104,73.0089,75.1005,39326000],["2014-11-05",75.844,76.1314,73.7722,74.1786,35913000],["2014-11-06",74.2381,74.9419,73.6631,74.6049,21383000],["2014-11-07",74.7337,75.1996,74.3669,74.9419,20774000],["2014-11-10",74.704,74.8229,73.9605,74.3471,21575100],["2014-11-11",74.2975,74.3273,73.3856,73.9605,18715700],["2014-11-12",73.6334,74.4859,72.8998,74.0696,26536600],["2014-11-13",74.0894,74.585,72.9989,73.6036,26448500],["2014-11-14",73.6235,74.2777,73.3955,74.2282,19476900],["2014-11-17",74.2281,75.0014,73.2369,73.5937,28701200],["2014-11-18",73.8019,74.1489,73.2567,73.6929,20690500],["2014-11-19",73.3657,73.8911,72.4736,72.6917,25441200],["2014-11-20",72.1663,73.3459,71.8788,72.9593,19154900],["2014-11-21",73.8515,73.8515,72.8602,73.108,23060400],["2014-11-24",72.8998,73.7028,72.7115,73.3657,22103800],["2014-11-25",73.564,75.0807,73.4847,74.9716,32250200],["2014-11-26",74.8725,77.1029,74.8527,76.9443,32695300],["2014-11-28",76.9939,77.5886,76.5577,77.0236,15992000],["2014-12-01",76.5874,76.637,74.1489,74.4462,31789900],["2014-12-02",74.6743,75.2492,74.3868,74.8031,16773900],["2014-12-03",74.7238,75.0708,73.7523,74.2282,16689900],["2014-12-04",74.1786,74.8923,74.0101,74.585,14362800],["2014-12-05",75.1402,76.0918,74.704,75.6953,24306400],["2014-12-08",75.5168,76.5775,74.7436,75.8539,25733900],["2014-12-09",74.5454,76.2603,74.129,76.1711,25358600],["2014-12-10",75.9827,76.8749,75.4078,75.5168,32210500],["2014-12-11",75.8539,77.8365,75.8142,77.0534,33462100],["2014-12-12",76.4883,78.1933,76.3495,77.1525,28091600],["2014-12-15",77.777,77.896,75.8935,76.3198,29396500],["2014-12-16",75.5268,76.7163,73.9407,74.0398,31554600],["2014-12-17",74.357,75.7448,74.248,75.4475,29203900],["2014-12-18",76.2207,77.7175,75.844,77.7175,34222100],["2014-12-19",78.0645,79.3036,77.6481,79.1846,43335000],["2014-12-22",79.3829,81.1771,79.3036,80.741,31395800],["2014-12-23",81.306,81.4547,79.7001,79.9083,19865800],["2014-12-24",80.3246,80.7211,80.0471,80.0669,7685500],["2014-12-26",80.3147,80.5724,79.8091,80.0768,10647400],["2014-12-29",79.7893,80.2552,79.0161,79.3234,14134700],["2014-12-30",79.1549,79.8884,78.4114,78.5304,14370800],["2014-12-31",78.8476,79.1053,77.1822,77.3408,19935400],["2015-01-02",77.8959,78.2429,77.0236,77.7671,18177500],["2015-01-05",77.3012,78.5601,76.1909,76.5181,26452200],["2015-01-06",76.5577,76.9146,74.704,75.4871,27399300],["2015-01-07",76.0918,76.6866,75.16,75.4871,22045300],["2015-01-08",76.072,77.549,75.4177,77.4994,23961000],["2015-01-09",77.5193,77.9356,76.528,77.0633,21157000],["2015-01-12",77.1624,77.321,75.5466,76.0521,19190200],["2015-01-13",76.5577,77.4003,75.1897,75.7845,25179600],["2015-01-14",75.7548,76.528,75.3682,75.616,25918600],["2015-01-15",75.7349,75.9035,72.8998,73.4054,34134000],["2015-01-16",73.3955,74.6643,73.1972,74.5256,21791500],["2015-01-20",75.0609,75.6457,74.1687,75.5763,22821600],["2015-01-21",75.497,76.6271,75.1897,76.072,25096700],["2015-01-22",76.4982,77.0732,76.0125,76.974,19519500],["2015-01-23",76.974,77.5093,76.3694,77.1525,16746500],["2015-01-26",77.3012,77.7869,76.6172,76.8253,19260800],["2015-01-27",76.0422,76.2108,74.9716,75.1203,20110000],["2015-01-28",76.2306,76.9641,75.3384,75.5763,53306400],["2015-01-29",76.181,77.3408,73.564,77.321,61293500],["2015-01-30",77.321,77.4796,75.0906,75.2492,42649500],["2015-02-02",75.4474,75.4772,73.108,74.3372,41955300],["2015-02-03",74.5355,74.9221,73.217,74.7436,26957700],["2015-02-04",74.4363,75.6854,74.357,74.9716,20277400],["2015-02-05",75.0509,75.3186,74.5553,74.9518,15062600],["2015-02-06",75.0212,75.041,73.6036,73.8217,21211000],["2015-02-09",73.4054,74.1786,72.8106,73.792,16194300],["2015-02-10",74.1984,74.6841,73.8515,74.5355,15811300],["2015-02-11",74.4363,76.0819,74.3768,75.844,20877400],["2015-02-12",76.1909,76.2008,75.2294,75.5664,17235000],["2015-02-13",75.7944,75.8142,74.8428,75.0807,18621900],["2015-02-17",74.6445,76.2405,74.4264,74.9419,25254400],["2015-02-18",75.2789,76.2306,74.7932,76.0422,22426400],["2015-02-19",76.3198,79.145,76.2801,78.7286,45851200],["2015-02-20",78.8575,79.6406,78.5105,79.2045,36931700],["2015-02-23",79.2639,79.4919,77.6977,78.1537,24139100],["2015-02-24",77.8166,78.7881,77.4201,77.7671,18897100],["2015-02-25",77.8166,79.5018,77.8166,78.8674,25593800],["2015-02-26",79.1846,80.6617,79.026,79.71,31111900],["2015-02-27",79.9777,80.5229,77.9356,78.2826,30739200],["2015-03-02",78.3123,79.1648,77.8365,79.0558,21662500],["2015-03-03",78.917,79.0062,77.8365,78.9071,18635000],["2015-03-04",78.6097,80.4436,78.1636,80.1958,28126700],["2015-03-05",80.5229,81.2763,80.3445,80.5031,27825700],["2015-03-06",80.1958,80.622,79.1351,79.3135,24488600],["2015-03-09",78.9864,79.2144,77.9455,78.7485,18925100],["2015-03-10",77.8166,78.57,76.8749,76.8749,23067100],["2015-03-11",77.1227,77.7473,76.5874,76.8947,20215700],["2015-03-12",77.4201,78.3619,77.2318,78.2429,16093300],["2015-03-13",77.9158,78.689,77.0038,77.3706,18557300],["2015-03-16",77.2814,77.44,76.6866,77.3904,19305400],["2015-03-17",77.6779,79.0855,77.658,78.6692,22170000],["2015-03-18",78.5601,80.5328,78.4808,80.2057,36912400],["2015-03-19",80.4138,82.2775,80.2949,82.0297,42099500],["2015-03-20",82.6641,83.8635,82.3469,83.0705,44466300],["2015-03-23",83.1895,84.2204,82.5749,83.695,27357300],["2015-03-24",83.9726,85.3208,83.7843,84.5674,32576500],["2015-03-25",84.7557,84.7755,82.1982,82.1982,37436100],["2015-03-26",81.9999,83.0408,81.425,82.2874,32794800],["2015-03-27",82.6542,83.2192,82.1585,82.5749,18372600],["2015-03-30",83.0804,83.6058,81.6926,82.4757,24527700],["2015-03-31",82.1783,82.7731,81.4943,81.5043,19734300],["2015-04-01",81.7818,81.9999,80.166,80.959,22058200],["2015-04-02",81.534,81.8413,80.7311,80.85,19664100],["2015-04-06",80.0966,82.0891,80.0966,81.7224,19062900],["2015-04-07",81.9305,82.6938,81.5043,81.6034,17467000],["2015-04-08",81.9107,82.3766,81.1276,81.5637,18966700],["2015-04-09",81.7818,82.0792,80.9987,81.4547,15927300],["2015-04-10",81.4944,81.8909,81.197,81.3258,12529700],["2015-04-13",81.2168,83.2093,81.2069,82.2874,26883100],["2015-04-14",82.446,82.9615,81.7224,82.7929,19634200],["2015-04-15",82.8227,82.9317,81.5538,81.99,22390900],["2015-04-16",81.7521,82.3469,81.4349,81.5935,13769700],["2015-04-17",80.7707,81.3952,79.6704,80.0768,24215000],["2015-04-20",80.8302,82.4262,80.5328,82.3667,28796800],["2015-04-21",83.2688,83.7545,82.8128,82.8921,27171900],["2015-04-22",83.586,84.0023,82.9218,83.8933,45548000],["2015-04-23",83.3679,84.8449,81.6926,81.6926,73728100],["2015-04-24",82.0495,82.218,80.7707,80.8203,29660400],["2015-04-27",81.1573,82.2081,80.9194,81.197,25446000],["2015-04-28",81.1177,81.1871,79.5316,79.9777,23775300],["2015-04-29",79.3135,80.6815,78.8278,79.7695,26430300],["2015-04-30",79.3135,80.2552,77.6382,78.0843,28999000],["2015-05-01",78.5502,79.0657,77.43,78.3024,24136400],["2015-05-04",78.6394,78.9963,77.9455,78.1239,14692000],["2015-05-05",77.8662,78.114,76.5478,76.8848,22311300],["2015-05-06",77.2913,78.1239,76.3793,77.4201,28663000],["2015-05-07",77.321,78.2528,76.8848,77.7473,19749400],["2015-05-08",78.4114,78.5403,77.3507,77.8266,19943600],["2015-05-11",77.7968,78.342,77.2516,77.3309,18874100],["2015-05-12",77.1921,77.212,76.1215,76.7857,21285300],["2015-05-13",77.0435,77.8464,76.9741,77.7572,21512300],["2015-05-14",78.2528,81.1375,77.9852,80.6617,49438000],["2015-05-15",80.7013,80.8104,79.482,79.7199,27069900],["2015-05-18",79.6307,80.6716,79.5316,80.1759,21613700],["2015-05-19",80.5427,80.9789,79.8488,79.9281,17955400],["2015-05-20",79.7695,80.394,78.7683,79.8488,23056900],["2015-05-21",79.4919,80.2156,79.3829,79.7794,13402700],["2015-05-22",79.6505,80.6022,79.5514,79.8389,19567900],["2015-05-26",79.7299,79.8984,78.3916,78.6394,16321300],["2015-05-27",78.9071,79.9579,78.7386,79.8488,14160900],["2015-05-28",79.5514,80.3643,79.3036,79.4523,11982000],["2015-05-29",79.254,79.373,78.1933,78.5006,16134600],["2015-06-01",78.6097,79.6803,77.9753,79.5911,18119000],["2015-06-02",79.0657,80.6418,78.8674,79.7398,18923300],["2015-06-03",80.6418,81.8116,80.5427,81.7224,31775000],["2015-06-04",81.425,82.2279,80.8005,81.3358,20863900],["2015-06-05",81.1573,81.7422,80.8005,81.425,16143100],["2015-06-08",81.1077,81.2862,79.4325,79.9678,16915500],["2015-06-09",79.8984,80.4832,78.6295,79.9678,16497500],["2015-06-10",80.1264,81.881,80.1065,81.4448,21531200],["2015-06-11",81.5935,82.1784,80.6518,81.1177,18656800],["2015-06-12",80.6617,81.3754,80.4931,80.8203,11417900],["2015-06-15",79.8488,80.2255,79.373,80.0074,18805100],["2015-06-16",80.1165,80.8004,79.7497,80.3544,13693700],["2015-06-17",81.0483,81.5043,80.6319,81.078,18350300],["2015-06-18",80.9293,82.4658,80.8599,82.1883,26782600],["2015-06-19",82.109,82.2577,81.4051,81.7917,23353200],["2015-06-22",82.6839,84.2303,82.5848,84.0023,29383100],["2015-06-23",84.2204,87.2042,84.0222,87.115,50667900],["2015-06-24",86.8969,88.4731,86.6887,88.0865,41370200],["2015-06-25",88.483,88.6218,87.0753,87.2141,27302000],["2015-06-26",87.3529,87.571,86.0741,87.2439,38214600],["2015-06-29",85.856,86.7383,84.9837,85.0531,35957900],["2015-06-30",85.8461,85.9453,84.8251,85.0234,23016500],["2015-07-01",86.0146,87.1844,85.7371,86.1534,25260000],["2015-07-02",86.6392,86.6788,85.5884,86.5301,16908800],["2015-07-06",85.7371,87.4223,85.638,86.7879,24635900],["2015-07-07",87.0357,87.0852,84.4881,86.4607,33059900],["2015-07-08",85.5388,85.9948,84.7062,84.9044,24399300],["2015-07-09",85.975,86.8374,84.9044,85.1324,23307400],["2015-07-10",86.5896,87.452,86.0147,87.1844,23245900],["2015-07-13",87.8882,89.4346,87.6503,89.3157,29976700],["2015-07-14",89.6725,90.0096,88.8696,88.8993,26627800],["2015-07-15",89.2165,90.1979,88.6416,88.9786,30886600],["2015-07-16",89.4941,90.0691,88.9885,90.0591,21804100],["2015-07-17",91.7443,94.5596,91.7344,94.1433,54001600],["2015-07-20",95.0156,97.7417,94.5299,97.0577,54860500],["2015-07-21",98.0886,98.3761,96.2944,97.5335,39453300],["2015-07-22",95.8979,96.7306,95.085,96.1953,28299500],["2015-07-23",96.1159,96.6017,93.9846,94.6092,29418800],["2015-07-24",96.5026,96.909,95.0454,96.106,33444900],["2015-07-27",95.7393,95.769,93.0132,93.3502,38585400],["2015-07-28",94.0144,94.7281,92.4977,94.4605,35236000],["2015-07-29",95.4815,96.4332,93.9153,96.1457,64648300],["2015-07-30",94.0838,94.976,91.0009,94.3812,86211300],["2015-07-31",94.1234,95.4914,93.1321,93.1916,46509000],["2015-08-03",92.7158,94.2523,91.9922,93.3205,29343100],["2015-08-04",92.9735,93.9054,92.5175,93.2412,20136000],["2015-08-05",94.4208,96.2448,94.3514,95.6005,29813200],["2015-08-06",96.334,97.8805,93.5981,94.292,42271300],["2015-08-07",94.5497,94.5695,92.7951,93.4791,23199100],["2015-08-10",94.8471,95.0652,92.8149,93.3304,21624200],["2015-08-11",92.9141,93.9351,92.0913,92.805,22491000],["2015-08-12",91.893,93.6179,90.3962,93.3701,27050500],["2015-08-13",93.2313,93.9054,92.5374,92.6167,17451800],["2015-08-14",92.7257,93.8954,92.3986,93.598,15929700],["2015-08-17",93.5981,93.6377,92.577,93.1123,18313500],["2015-08-18",93.261,95.0156,93.2214,94.3415,22278800],["2015-08-19",93.8062,95.2634,93.3403,94.4803,23251300],["2015-08-20",92.7257,93.945,89.6725,89.7717,44598200],["2015-08-21",86.7581,88.4037,84.8648,85.3108,62778700],["2015-08-24",76.3594,81.3754,71.3732,81.3754,83710700],["2015-08-25",86.1931,86.9068,82.2775,82.2775,52021200],["2015-08-26",85.2018,86.6987,82.5352,86.431,45124300],["2015-08-27",88.3244,89.276,86.431,88.9489,42431400],["2015-08-28",89.0976,90.6837,89.0084,90.2178,33215900],["2015-08-31",89.8113,90.2574,88.1162,88.6515,32850700],["2015-09-01",86.0939,88.6118,85.747,86.4706,36097400],["2015-09-02",88.0369,89.1075,86.8672,89.1075,27190500],["2015-09-03",88.9786,89.0381,86.9663,87.3827,27048200],["2015-09-04",86.4409,87.6206,85.9453,87.4917,27328700],["2015-09-08",88.9092,89.4544,88.0567,88.7506,27012500],["2015-09-09",89.9897,91.1793,89.385,89.6527,32551100],["2015-09-10",89.2859,91.2586,88.8498,91.1793,26437400],["2015-09-11",90.8819,91.2784,90.3367,91.2487,21185000],["2015-09-14",91.5064,91.8137,90.8026,91.5064,20127900],["2015-09-15",91.5659,92.4382,90.9909,92.0913,18859400],["2015-09-16",92.0913,92.7852,91.8236,92.6365,16321200],["2015-09-17",92.5572,94.6786,92.0913,93.5188,27841800],["2015-09-18",92.3887,94.3614,92.24,93.5782,62300000],["2015-09-21",93.7963,95.6501,93.6972,94.7182,28790000],["2015-09-22",92.9537,93.8558,91.1198,92.1508,36888900],["2015-09-23",92.587,93.4989,91.9922,93.152,21701400],["2015-09-24",92.2499,93.945,91.437,93.5881,29106000],["2015-09-25",94.9561,95.0156,91.2586,91.9624,28961600],["2015-09-28",91.2784,91.4866,87.4124,88.4334,41199900],["2015-09-29",88.3244,89.276,84.9738,85.9155,42281800],["2015-09-30",87.6701,89.2364,87.2439,89.1174,36169100],["2015-10-01",89.2661,90.1583,87.5908,90.1583,29283700],["2015-10-02",88.1261,91.3974,87.6007,91.2685,37881700],["2015-10-05",92.1309,93.4494,91.8534,93.1916,27292500],["2015-10-06",93.261,93.3502,91.5362,91.9922,22172800],["2015-10-07",92.2995,92.8447,90.5746,91.5956,24129300],["2015-10-08",91.0901,92.4085,89.6824,91.665,27290500],["2015-10-09",92.0913,92.924,91.437,92.4283,20012900],["2015-10-12",92.5076,93.7765,91.8633,93.4395,18449600],["2015-10-13",92.8447,94.5398,92.7356,93.3007,19480300],["2015-10-14",93.261,94.3713,92.7951,93.2511,19253400],["2015-10-15",94.1631,95.4617,94.0739,95.1247,27557500],["2015-10-16",95.3427,96.7405,94.52,96.6909,25412900],["2015-10-19",96.334,97.7119,96.0763,97.6128,23729900],["2015-10-20",97.8706,98.7231,95.7194,96.1556,30881800],["2015-10-21",96.5224,97.3253,95.6302,96.2646,21917800],["2015-10-22",96.9387,98.8618,96.7008,98.8024,26392100],["2015-10-23",101.0229,101.9547,99.2881,101.3004,42809700],["2015-10-26",101.3103,102.9063,100.666,102.8667,25961200],["2015-10-27",102.0439,103.1938,101.5086,102.7973,23795500],["2015-10-28",102.9955,103.5705,102.0241,103.2929,24081500],["2015-10-29",103.055,104.2049,102.6188,103.967,20316700],["2015-10-30",103.6002,103.8084,100.7651,101.0823,33487100],["2015-11-02",100.8345,102.5693,100.2992,102.4107,24003900],["2015-11-03",102.3215,102.7477,101.5086,101.687,21242300],["2015-11-04",102.2917,103.2335,101.5879,103.0352,43469300],["2015-11-05",107.8529,109.6868,107.0103,107.8132,63232900],["2015-11-06",107.0995,107.7934,104.988,106.1677,35084300],["2015-11-09",106.0686,107.3077,104.9385,105.563,26383500],["2015-11-10",105.0376,107.2085,104.3239,106.9706,25031700],["2015-11-11",107.3275,108.9136,106.1776,108.0611,25057100],["2015-11-12",107.5357,108.4377,107.0598,107.0797,20924700],["2015-11-13",106.7724,107.3077,102.9261,103.0451,30278400],["2015-11-16",102.4206,103.2632,99.5954,103.1343,49309200],["2015-11-17",103.7093,105.2755,103.2334,104.2148,26807200],["2015-11-18",104.879,106.9409,104.4726,106.8318,23836500],["2015-11-19",106.4254,106.7922,105.0277,105.335,25520600],["2015-11-20",105.9099,106.931,105.6919,106.3858,22129600],["2015-11-23",106.2569,106.5345,105.1566,106.019,19897200],["2015-11-24",105.0773,105.563,103.4813,104.8195,23577300],["2015-11-25",105.4044,105.672,104.1851,104.4924,15150800],["2015-11-27",104.8592,105.0376,103.9472,104.532,5913100],["2015-11-30",104.9186,105.1764,102.8468,103.3326,20383200],["2015-12-01",103.9174,106.2173,103.5903,106.1875,22781900],["2015-12-02",106.0686,106.9806,104.8691,105.1467,24429100],["2015-12-03",105.3449,105.9199,102.4503,103.4714,23236500],["2015-12-04",103.8976,106.7922,103.2037,105.2557,21224700],["2015-12-07",105.5531,105.9,103.7489,104.6907,15474900],["2015-12-08",103.0947,105.9793,103.0451,105.563,20401800],["2015-12-09",105.2557,105.5134,102.6486,103.6894,23517300],["2015-12-10",104.1355,105.4738,103.5011,104.5023,17454300],["2015-12-11",103.2434,103.4317,101.0229,101.231,26427700],["2015-12-14",101.3996,103.8282,100.5768,103.7489,24648100],["2015-12-15",104.3833,104.879,103.3722,103.6399,21764300],["2015-12-16",104.4527,106.1578,103.283,105.8604,22680500],["2015-12-17",106.5543,106.812,105.2061,105.2953,21675700],["2015-12-18",105.1566,105.6621,103.0649,103.1343,35994200],["2015-12-21",103.9968,104.2347,102.6982,103.858,16138800],["2015-12-22",104.304,104.7402,103.8976,104.5915,14597100],["2015-12-23",104.9682,105.1863,102.9559,103.7192,19599700],["2015-12-24",103.8282,104.4032,103.5903,104.1058,6501800],["2015-12-28",104.1058,105.0574,103.62,105.0079,13069700],["2015-12-29",105.4936,106.8021,105.3251,106.3263,17179900],["2015-12-30",106.0685,106.3164,105.1367,105.2953,13115000],["2015-12-31",105.0773,105.2458,103.7093,103.7489,18391100],["2016-01-04",101.0625,101.35,98.8817,101.3302,37912400],["2016-01-05",101.9943,102.8072,100.785,101.8357,23258200],["2016-01-06",100.2497,102.8667,100.0217,102.0736,25096200],["2016-01-07",99.6251,100.547,96.453,97.0676,45172900],["2016-01-08",99.0105,99.6251,96.1853,96.4827,35402300],["2016-01-11",97.0577,97.7417,94.5596,96.6612,29932400],["2016-01-12",98.1382,99.0898,96.7008,98.505,28395400],["2016-01-13",99.7044,99.7044,94.3812,94.6092,33410600],["2016-01-14",95.0156,98.0093,91.6452,97.5137,48658600],["2016-01-15",93.1619,95.541,92.7257,94.1433,46132800],["2016-01-19",95.6897,96.5719,93.1024,94.4308,30998300],["2016-01-20",92.0219,94.173,88.592,93.5287,59051400],["2016-01-21",94.0838,95.1544,91.8137,93.3403,30518900],["2016-01-22",95.5707,97.2163,94.6587,97.0874,30495400],["2016-01-25",97.8606,98.614,96.0862,96.1655,32482000],["2016-01-26",96.909,97.0279,94.8273,96.4926,26877100],["2016-01-27",96.9387,96.9982,93.4097,93.6278,58699400],["2016-01-28",106.2668,109.3795,103.8976,108.1602,107475300],["2016-01-29",108.0412,111.8577,107.8925,111.2332,62739500],["2016-02-01",111.2927,114.7126,111.0349,114.0881,46132700],["2016-02-02",113.8007,116.5664,112.2146,113.6123,59778600],["2016-02-03",114.2665,114.3359,108.7946,111.709,56919300],["2016-02-04",110.8268,110.9655,108.299,109.5282,38890200],["2016-02-05",108.5567,108.6261,102.2818,103.1641,76894700],["2016-02-08",99.5359,101.7862,96.6116,98.8817,71229700],["2016-02-09",96.2944,101.5086,95.9772,98.6735,62709000],["2016-02-10",100.666,102.3512,99.3674,100.1208,45179400],["2016-02-11",98.733,104.195,98.0192,101.0229,43670600],["2016-02-12",102.8369,103.3326,100.21,101.122,36176800],["2016-02-16",102.8964,103.0253,99.3674,100.7255,45687200],["2016-02-17",101.1319,104.7997,99.526,104.2842,44073400],["2016-02-18",104.879,105.0773,102.1331,102.5693,29593500],["2016-02-19",101.6573,104.1058,101.1716,103.6597,32404500],["2016-02-22",104.5717,107.3077,104.423,106.2272,35709700],["2016-02-23",105.9198,106.5345,104.2049,104.5419,25319300],["2016-02-24",103.3028,106.019,101.8456,105.9496,34412400],["2016-02-25",106.1776,107.1292,104.6906,107.1292,29906300],["2016-02-26",107.7537,108.4972,106.2272,106.9805,26686200],["2016-02-29",106.6633,107.9619,105.8207,105.9893,32779000],["2016-03-01",106.8913,108.864,106.6633,108.864,26817300],["2016-03-02",108.7252,109.5876,107.8231,108.9929,25670200],["2016-03-03",109.2903,109.3398,107.5951,108.6261,21353100],["2016-03-04",109.092,109.092,106.9905,107.4465,24938900],["2016-03-07",107.1292,107.1292,103.8084,104.8096,31436400],["2016-03-08",103.8679,106.4353,103.4912,105.0079,25617000],["2016-03-09",105.7712,106.5741,104.5717,106.5741,20493300],["2016-03-10",106.9706,107.7141,104.8493,106.3858,24854300],["2016-03-11",107.5357,108.4675,106.9805,108.4576,20697600],["2016-03-14",108.3287,109.3696,107.8231,108.9334,17249400],["2016-03-15",108.1602,109.8652,107.8925,109.7066,17618500],["2016-03-16",109.5282,111.5207,109.1416,111.2035,24744800],["2016-03-17",111.1737,111.709,109.7661,110.0536,24241200],["2016-03-18",110.5889,111.4414,109.3101,110.4798,36256900],["2016-03-21",110.688,111.3918,110.0635,110.8763,18448000],["2016-03-22",110.3906,111.8974,110.2023,111.2729,19001100],["2016-03-23",111.0349,112.2047,111.025,111.5603,18562000],["2016-03-24",111.1539,112.1055,110.7078,112.0659,17839100],["2016-03-28",112.3335,113.5925,111.9668,112.7003,21351800],["2016-03-29",112.8391,115.3074,112.6508,115.129,29825300],["2016-03-30",115.7139,115.9716,113.3645,113.7015,33235200],["2016-03-31",113.7015,114.0088,112.7796,113.1067,21207500],["2016-04-01",112.7598,115.1587,112.3633,115.0497,24760500],["2016-04-04",113.077,113.5528,110.6384,111.5702,48487900],["2016-04-05",111.1341,112.3335,110.9259,111.2431,22962400],["2016-04-06",111.4909,112.8193,111.4414,112.7201,20814600],["2016-04-07",112.7995,113.8899,112.0857,112.6508,20714500],["2016-04-08",113.2554,113.3347,108.9433,109.6669,48497800],["2016-04-11",109.7363,109.9445,107.8231,108.0412,39762300],["2016-04-12",108.3882,110.1923,108.0412,109.6471,26248100],["2016-04-13",111.253,111.6694,105.5927,109.548,88227400],["2016-04-14",109.6571,111.0647,109.3002,109.8751,28473300],["2016-04-15",109.8256,110.004,108.2494,108.6856,20922800],["2016-04-18",108.7847,109.8454,108.2494,109.4885,21167200],["2016-04-19",110.1329,111.4711,108.2098,111.3125,30210500],["2016-04-20",111.4513,112.284,110.5889,111.4414,21027900],["2016-04-21",111.5703,113.0473,111.3323,112.4525,20875200],["2016-04-22",110.2419,110.7772,108.061,109.5975,38458200],["2016-04-25",108.9136,109.7066,108.1205,109.1416,21017900],["2016-04-26",109.5282,109.5381,107.2085,107.8132,22521500],["2016-04-27",107.0004,107.9917,105.3846,107.9421,52213100],["2016-04-28",118.539,119.7385,115.2182,115.7139,87110100],["2016-04-29",115.8031,116.8142,114.8316,116.5564,37140600],["2016-05-02",116.8043,117.6964,115.5552,117.5378,28095200],["2016-05-03",116.497,117.1314,116.0013,116.4078,24117500],["2016-05-04",115.5949,117.2702,115.5552,117.0323,23448400],["2016-05-05",117.0124,117.9443,116.2293,116.7844,22056700],["2016-05-06",116.1401,118.5985,116.0906,118.4498,26395600],["2016-05-09",118.4994,119.2329,117.865,118.202,21138100],["2016-05-10",118.5787,119.451,117.9641,119.451,23220000],["2016-05-11",119.3618,120.026,118.3804,118.4796,22038400],["2016-05-12",118.9356,119.7881,117.865,119.2329,22035500],["2016-05-13",119.3321,119.5898,118.6382,118.767,18124300],["2016-05-16",118.3408,118.5688,116.3285,117.637,31247800],["2016-05-17",117.7857,117.974,116.1798,116.3285,21328600],["2016-05-18",115.7832,117.2404,115.7138,116.6258,21642300],["2016-05-19",116.0311,116.4672,114.8713,115.7932,20544100],["2016-05-20",115.9419,116.9629,115.9319,116.3285,18944800],["2016-05-23",116.3978,116.5763,114.9307,114.9605,20441000],["2016-05-24",115.2281,116.7051,115.1092,116.6754,20183600],["2016-05-25",117.1017,117.637,116.3582,116.8637,20019800],["2016-05-26",117.2107,118.7175,116.8935,118.43,18481300],["2016-05-27",118.5192,118.8067,117.974,118.3408,13493600],["2016-05-31",118.4201,119.0545,117.0918,117.7757,23547600],["2016-06-01",117.4684,118.0434,116.7944,117.746,15029500],["2016-06-02",117.6568,118.4003,117.1909,117.8947,13228300],["2016-06-03",117.9443,117.9443,116.834,117.4387,14135100],["2016-06-06",117.5874,118.3903,117.3297,117.7559,12744700],["2016-06-07",118.202,118.2615,116.6457,116.7349,17103000],["2016-06-08",116.7349,117.5676,116.2491,117.3594,14505600],["2016-06-09",117.1017,117.6469,116.6853,117.5279,13859200],["2016-06-10",116.5168,117.0818,115.248,115.6048,18510800],["2016-06-13",113.9989,114.4747,112.3236,112.9581,31718200],["2016-06-14",113.077,113.9493,112.5913,113.9394,17618500],["2016-06-15",114.2963,114.4351,113.077,113.6024,19819400],["2016-06-16",112.8787,113.5033,111.9568,113.3942,19236300],["2016-06-17",113.424,113.4339,111.5802,112.0361,24644300],["2016-06-20",112.7796,113.7214,111.7685,112.3831,20785400],["2016-06-21",113.1266,114.2071,112.9779,113.3843,19166300],["2016-06-22",113.652,113.7412,112.621,112.9184,14846300],["2016-06-23",113.3744,114.0881,112.5516,114.0782,16176900],["2016-06-24",110.0436,112.6904,110.0337,111.1043,40643100],["2016-06-27",110.5988,110.5988,107.2878,108.0214,36130400],["2016-06-28",109.667,111.7685,109.5877,111.7189,26813800],["2016-06-29",112.3831,113.2554,112.056,113.1662,20968300],["2016-06-30",113.6718,114.1773,112.6805,113.2852,23192700],["2016-07-01",113.2059,114.1278,112.8193,113.196,14980000],["2016-07-05",112.9481,113.2059,111.9866,113.2059,14207000],["2016-07-06",112.3732,115.7733,111.9866,115.6841,24337600],["2016-07-07",115.6147,115.9518,114.3558,114.8415,16630200],["2016-07-08",115.4165,116.4771,114.8415,116.2194,18142600],["2016-07-11",116.6853,117.6667,116.4771,116.8439,17711600],["2016-07-12",117.5973,117.6865,116.5465,116.9034,15217700],["2016-07-13",117.3594,117.3693,115.6643,115.7634,16207700],["2016-07-14",116.4771,116.6159,115.6841,116.269,14579700],["2016-07-15",116.7151,117.2504,115.5652,115.8427,16646000],["2016-07-18",116.2987,118.5688,115.8725,118.3309,20868400],["2016-07-19",117.9542,119.798,117.6271,119.5601,21541300],["2016-07-20",120.1945,121.1362,119.5105,120.8587,20046500],["2016-07-21",120.8587,121.0371,119.2032,119.5601,17801700],["2016-07-22",118.8562,119.9566,118.2714,119.9467,18422400],["2016-07-25",120.3333,120.7893,116.7547,120.5712,18487400],["2016-07-26",120.938,121.0074,119.6989,120.1648,17612000],["2016-07-27",121.3543,123.9119,120.4523,122.2663,52654200],["2016-07-28",126.4099,127.2129,122.5538,123.9119,78955800],["2016-07-29",123.5649,124.7445,122.6331,122.8611,35058800],["2016-08-01",122.7719,123.4955,121.7905,123.2279,25006900],["2016-08-02",122.9801,123.7136,121.0074,122.0185,23968400],["2016-08-03",122.0185,122.8413,121.2453,121.4435,18525300],["2016-08-04",121.8698,123.7037,121.4435,123.2774,21066000],["2016-08-05",123.892,124.7445,123.5352,124.0606,20184000],["2016-08-08",124.1597,124.3579,123.4658,124.1696,15233900],["2016-08-09",124.2489,124.9924,123.446,123.9713,19621000],["2016-08-10",123.9813,124.3877,123.4559,123.7929,10670100],["2016-08-11",124.1101,124.2885,123.664,123.8127,11729500],["2016-08-12",123.6145,123.9119,123.099,123.7929,12159000],["2016-08-15",123.8226,123.8325,122.6232,122.8214,19295100],["2016-08-16",122.4249,122.8413,121.7112,122.2267,14222400],["2016-08-17",122.5835,123.2973,121.7806,123.2873,13794200],["2016-08-18",122.9305,123.1783,122.5637,122.8313,12400800],["2016-08-19",122.524,123.0792,122.2068,122.4844,11688300],["2016-08-22",122.2564,123.7433,122.0383,123.0693,14386400],["2016-08-23",123.4261,124.0011,123.1684,123.2873,13309500],["2016-08-24",123.3865,123.6046,122.0185,122.4051,12243700],["2016-08-25",122.0482,123.2873,122.0284,122.8115,10730800],["2016-08-26",122.9701,124.1002,122.8314,123.8722,17504800],["2016-08-29",123.2675,125.6268,123.2675,125.4385,15925900],["2016-08-30",125.4979,125.4979,124.0605,124.7445,17804300],["2016-08-31",124.5066,125.1213,124.011,125.0221,14200600],["2016-09-01",125.2798,125.5277,124.5066,125.0717,13536100],["2016-09-02",125.7458,125.7557,124.9032,125.4087,12118800],["2016-09-06",125.5673,128.8089,125.3691,128.6007,26278400],["2016-09-07",128.908,130.8311,128.8187,129.9092,27990800],["2016-09-08",129.7803,129.9389,128.68,129.136,15676600],["2016-09-09",128.5809,128.8188,125.9936,125.9936,27100700],["2016-09-12",124.8635,127.6391,124.6553,127.5697,21252800],["2016-09-13",126.9155,127.2327,125.5574,126.1026,18016200],["2016-09-14",125.7854,127.6788,125.7854,126.6577,15691100],["2016-09-15",126.8659,127.9762,126.5586,127.2327,15077200],["2016-09-16",127.084,128.0555,127.084,127.9464,24119200],["2016-09-19",128.7791,128.8089,127.1435,127.5301,14958800],["2016-09-20",127.5301,128.0456,126.9155,127.5202,11083800],["2016-09-21",128.0059,128.8783,127.2724,128.8089,14068300],["2016-09-22",129.364,129.592,128.4322,128.9476,15538300],["2016-09-23",126.4496,127.4805,126.1918,126.8461,28326300],["2016-09-26",126.2612,127.0444,125.6962,126.2018,15064900],["2016-09-27",126.4991,127.887,126.3207,127.5697,15637100],["2016-09-28",128.0852,128.343,127.2823,128.105,12047600],["2016-09-29",128.0555,128.1645,126.4397,126.975,14532200],["2016-09-30",126.9155,127.4706,126.3405,127.1534,18402900],["2016-10-03",127.2624,127.9663,126.6875,127.649,13156900],["2016-10-04",128.0456,128.1546,126.4397,127.0741,14307500],["2016-10-05",127.1336,127.6788,126.7172,127.3517,12386800],["2016-10-06",127.312,127.9365,126.965,127.6193,11682700],["2016-10-07",127.9167,128.1249,127.2129,127.8671,12804400],["2016-10-10",128.5511,129.5622,128.0753,129.1062,15138700],["2016-10-11",129.0963,129.5028,127.1137,127.7581,17537900],["2016-10-12",127.887,128.5313,127.3418,127.9266,11073000],["2016-10-13",127.0939,127.1336,125.6466,126.7073,17139300],["2016-10-14",127.3715,127.8275,126.4694,126.7668,13345300],["2016-10-17",127.084,127.3517,126.2117,126.4298,11351700],["2016-10-18",127.5598,128.2637,126.8957,127.4508,13504000],["2016-10-19",127.6193,129.3342,127.4805,128.9774,16752300],["2016-10-20",128.9377,129.5226,128.3727,128.8683,13167500],["2016-10-21",128.6502,130.9798,128.5709,130.9203,19088800],["2016-10-24",131.5646,132.2486,130.9996,132.1198,17470200],["2016-10-25",132.3379,132.3379,131.069,131.1384,13336800],["2016-10-26",130.4941,131.1087,129.8002,129.8993,13084700],["2016-10-27",130.5932,130.6527,128.1447,128.561,16741400],["2016-10-28",129.364,131.8125,128.799,130.1471,24545500],["2016-10-31",130.8608,130.9699,129.7407,129.8497,15669000],["2016-11-01",130.2661,130.7915,127.5301,128.3727,22077800],["2016-11-02",129.0963,129.0963,125.1807,126.063,39640900],["2016-11-03",120.938,122.2068,118.4597,118.9554,63766300],["2016-11-04",118.5489,120.8686,118.2119,119.6988,30545500],["2016-11-07",121.7608,122.1374,120.2936,121.0867,23008900],["2016-11-08",120.9677,123.5253,120.482,123.1387,19460800],["2016-11-09",120.4423,122.7322,119.4609,122.1077,31916000],["2016-11-10",122.8512,123.099,114.2666,119.7484,67846700],["2016-11-11",118.4895,119.6493,117.1215,117.9839,32840100],["2016-11-14",118.093,118.093,112.5615,114.0782,51377000],["2016-11-15",115.7138,117.4585,114.8217,116.1797,34681400],["2016-11-16",113.4834,116.8538,113.2158,115.3272,32397900],["2016-11-17",115.7932,116.7646,115.0001,116.7646,18597800],["2016-11-18",117.3594,118.0929,115.8229,116.0013,22879300],["2016-11-21",117.171,120.8884,116.7745,120.71,35415400],["2016-11-22",121.3345,121.9095,119.8476,120.4126,26089200],["2016-11-23",120.1747,120.254,118.8959,119.7881,15672100],["2016-11-25",119.9566,120.0855,119.0248,119.3321,8658600],["2016-11-28",119.0743,120.6307,118.7769,119.3618,18101300],["2016-11-29",119.5204,121.0371,119.3519,119.8178,18891000],["2016-11-30",119.2726,120.7298,116.9232,117.3892,30188900],["2016-12-01",117.3495,117.4189,113.0076,114.098,43277000],["2016-12-02",114.108,115.466,113.305,114.3954,25070400],["2016-12-05",114.9406,116.5465,114.0683,116.4078,20201500],["2016-12-06",116.6655,116.7745,115.3173,116.2888,19131200],["2016-12-07",115.9815,116.9232,115.5552,116.9232,21913700],["2016-12-08",116.953,118.4597,116.6159,117.8749,22442800],["2016-12-09",118.1822,118.8959,117.9145,118.6382,17464700],["2016-12-12",118.1822,118.202,116.6259,116.7448,17805500],["2016-12-13",116.834,120.4621,116.5862,119.2627,29768000],["2016-12-14",118.9554,120.6307,117.8154,119.1636,25913100],["2016-12-15",119.0347,121.4336,118.5886,119.5204,20139600],["2016-12-16",119.8476,120.4423,118.2317,118.8265,25324300],["2016-12-19",118.8067,119.3122,117.4784,118.202,15918100],["2016-12-20",118.4597,118.7274,117.7658,118.0533,13684400],["2016-12-21",117.8848,118.1623,117.4486,118.0037,10767600],["2016-12-22",117.8253,117.9542,115.9121,116.378,16258600],["2016-12-23",115.9815,116.5366,115.2876,116.2492,10890000],["2016-12-27",115.9419,117.6469,115.8427,116.9827,12051500],["2016-12-28",117.1611,117.2206,115.6346,115.9022,12087400],["2016-12-29",115.9815,116.5069,115.0497,115.3372,9934900],["2016-12-30",115.585,115.813,113.7709,114.0485,18684100],["2017-01-03",115.0199,116.8142,114.5045,115.8427,20663900],["2017-01-04",116.5267,118.6184,116.269,117.6568,19630900],["2017-01-05",117.8253,119.8971,117.29,119.6195,19492200],["2017-01-06",119.9269,122.8016,118.9851,122.3357,28545300],["2017-01-09",122.4745,124.3381,121.9689,123.8127,22880400],["2017-01-10",123.7334,124.4075,123.1981,123.2675,17324600],["2017-01-11",123.2675,125.0221,122.98,124.9924,18356500],["2017-01-12",124.5166,125.6268,123.7136,125.5178,18653900],["2017-01-13",126.3802,128.1447,126.2612,127.2228,24884300],["2017-01-17",126.9254,127.2228,126.291,126.7569,15294500],["2017-01-18",127.2922,127.312,125.7358,126.8064,13145900],["2017-01-19",127.1137,127.2327,126.3405,126.4397,12195500],["2017-01-20",126.9849,127.3616,125.6764,125.9341,19097200],["2017-01-23",126.2018,128.1249,125.8449,127.8076,16593600],["2017-01-24",128.2537,128.7692,127.2624,128.2438,15162700],["2017-01-25",128.8683,130.5932,128.6403,130.3354,18731300],["2017-01-26",130.4842,131.981,130.2958,131.6241,20020100],["2017-01-27",131.525,131.7926,129.9389,131.0293,19539500],["2017-01-30",130.4346,130.4346,128.4718,129.8398,18956100],["2017-01-31",129.0368,129.5226,128.3925,129.1855,19790500],["2017-02-01",131.0987,132.328,129.5424,132.0702,50139800],["2017-02-02",132.0603,134.3106,129.2649,129.701,54366400],["2017-02-03",130.0975,131.6935,129.6217,129.8398,24804900],["2017-02-06",129.8398,130.9104,129.1657,130.9104,17058500],["2017-02-07",131.0888,131.8422,130.5139,130.6923,14596400],["2017-02-08",131.4457,133.2697,131.2871,133.0318,22390600],["2017-02-09",133.3193,133.3292,132.1495,132.9723,16470600],["2017-02-10",132.9326,133.7653,132.5163,133.0219,15061900],["2017-02-13",133.5274,133.5274,132.5361,132.8831,13526200],["2017-02-14",132.9327,133.0615,131.3961,132.6848,14364900],["2017-02-15",132.2883,132.5361,131.5052,132.2784,13226500],["2017-02-16",131.9117,132.7047,131.8621,132.6749,12831100],["2017-02-17",132.3379,132.9227,132.0107,132.3676,12276500],["2017-02-21",132.3379,132.7443,131.7431,132.556,14759100],["2017-02-22",132.437,135.5992,132.2982,134.9351,27360100],["2017-02-23",134.707,134.935,133.1606,134.1817,18422500],["2017-02-24",132.9921,134.4394,132.9921,134.261,12625700],["2017-02-27",134.0825,135.9858,133.8446,135.2225,14306700],["2017-02-28",135.5992,135.6191,133.577,134.3601,16112100],["2017-03-01",135.282,136.2832,135.1135,136.2238,16257000],["2017-03-02",135.8966,136.6203,135.1234,135.5695,12294800],["2017-03-03",135.4406,136.1345,134.8954,135.9759,11160600],["2017-03-06",135.6885,136.6302,135.3217,136.2238,12748200],["2017-03-07",135.8372,137.1655,135.7975,136.1048,13527100],["2017-03-08",135.9561,136.7888,135.857,136.5211,10184500],["2017-03-09",136.5211,137.3637,136.2039,137.0366,15535300],["2017-03-10",137.7008,138.2757,137.0168,137.5818,16314100],["2017-03-13",137.5025,138.4641,137.4629,138.3848,10955500],["2017-03-14",138.246,138.246,137.3142,138.1072,12944000],["2017-03-15",138.0775,138.8804,137.2844,138.5037,19344800],["2017-03-16",138.9795,139.0291,138.5136,138.7714,13612900],["2017-03-17",139.1183,139.1183,138.4839,138.6227,20592800],["2017-03-20",138.4938,138.9696,138.0378,138.7218,12099500],["2017-03-21",139.9213,141.0712,137.1952,137.3043,29894800],["2017-03-22",136.7293,138.5731,136.4022,138.3749,17055400],["2017-03-23",138.2658,139.1679,137.8792,138.3154,13022800],["2017-03-24",138.8606,139.7924,138.5434,139.1183,16664700],["2017-03-27",137.8396,139.4256,137.562,139.0985,12800500],["2017-03-28",139.1382,140.7143,138.7912,140.526,14679400],["2017-03-29",140.754,141.6164,140.1988,141.4082,16527600],["2017-03-30",141.1604,141.7056,140.6152,141.1703,12404000],["2017-03-31",141.0712,141.3884,140.6549,140.8135,11478300],["2017-04-03",140.6945,141.2298,139.5941,141.0414,13564000],["2017-04-04",140.6251,140.8531,140.0402,140.4962,12948600],["2017-04-05",141.0216,142.1913,140.06,140.6152,17158100],["2017-04-06",140.8729,140.9819,139.6834,139.9411,15103400],["2017-04-07",139.9708,140.3178,139.0192,139.5545,11818300],["2017-04-10",139.7725,140.1988,139.4058,139.8122,9039400],["2017-04-11",139.5743,139.8023,137.6016,138.702,16638100],["2017-04-12",138.5037,139.1778,138.2261,138.3649,11612500],["2017-04-13",138.4046,139.3562,138.1171,138.1766,10965600],["2017-04-17",138.5434,140.3178,138.5334,140.1889,11519700],["2017-04-18",140.0402,140.6747,139.386,139.7329,14807500],["2017-04-19",140.1196,141.7948,140.0402,141.0315,15563900],["2017-04-20",141.7056,142.9943,141.4479,142.5482,15968200],["2017-04-21",142.6473,142.915,141.0315,142.4293,12382000],["2017-04-24",143.6981,144.4019,143.0835,144.2037,14407200],["2017-04-25",144.5208,145.869,144.5208,145.2148,17767500],["2017-04-26",145.8096,146.3052,144.8183,145.2842,12395000],["2017-04-27",145.3932,146.4638,144.8678,146.4142,11275100],["2017-04-28",148.1986,150.2109,147.7723,148.942,30652200],["2017-05-01",150.4191,151.2419,150.1019,151.1328,25218300],["2017-05-02",152.0051,152.1043,150.3398,151.45,21870400],["2017-05-03",152.2629,152.2629,150.0226,150.4786,29782500],["2017-05-04",148.8627,150.201,147.4254,149.5368,36225500],["2017-05-05",150.1316,150.3101,148.4861,148.9322,17148500],["2017-05-08",149.398,149.7648,148.4365,149.745,15827500],["2017-05-09",150.1713,151.2617,148.9024,149.1701,17453900],["2017-05-10",148.9222,149.2097,147.5642,148.9817,12080700],["2017-05-11",149.0015,149.3386,148.1094,148.7339,11841900],["2017-05-12",149.0907,149.1502,148.3275,149.0214,9598200],["2017-05-15",148.8628,150.1613,148.4662,148.8826,15064700],["2017-05-16",148.8033,148.9024,147.7327,148.4762,14550800],["2017-05-17",146.7116,147.3758,143.1628,143.5891,28300100],["2017-05-18",143.4602,146.8603,143.252,146.3746,23031600],["2017-05-19",147.1577,148.0895,146.672,146.7711,16187900],["2017-05-22",146.7909,147.2965,146.4043,146.9496,12586700],["2017-05-23",147.2271,147.5146,145.9682,146.781,12817800],["2017-05-24",147.2172,148.9222,147.128,148.7339,17862400],["2017-05-25",148.9916,151.2617,148.6446,150.6372,19891400],["2017-05-26",150.9048,150.9246,149.8342,150.8057,14996200],["2017-05-30",150.6471,151.569,150.3199,151.0535,13226000],["2017-05-31",151.3707,152.0151,149.7747,150.1415,18023900],["2017-06-01",150.429,150.9643,148.9916,150.2109,14530600],["2017-06-02",150.5281,152.2926,149.9829,152.2728,16854400],["2017-06-05",152.3025,153.3632,152.0745,152.2926,12520400],["2017-06-06",152.0745,153.1749,151.1526,151.4798,13457100],["2017-06-07",151.9358,152.4116,151.0139,151.7871,12066700],["2017-06-08",152.7387,153.3831,151.7673,153.3633,17799400],["2017-06-09",153.4227,154.2356,145.3338,148.2977,35577700],["2017-06-12",146.8802,147.9012,143.3016,147.1478,33170200],["2017-06-13",148.8429,149.8639,147.6038,149.3683,20483400],["2017-06-14",149.9432,151.0733,147.7525,148.942,20808800],["2017-06-15",146.3845,148.7339,145.0959,148.496,18994200],["2017-06-16",148.2878,149.517,147.3064,149.3287,22882400],["2017-06-19",150.3894,152.2332,150.3894,151.5392,19026500],["2017-06-20",151.5492,152.5008,150.885,150.9246,14743900],["2017-06-21",151.0337,152.7387,150.5578,152.5702,15039800],["2017-06-22",151.678,153.2046,151.5789,152.0646,13005500],["2017-06-23",151.3906,153.849,151.3212,153.7201,18027000],["2017-06-26",154.8898,155.1376,151.8664,152.253,18049700],["2017-06-27",151.5095,151.9754,149.0808,149.2692,19360800],["2017-06-28",149.6062,152.134,148.5555,151.9061,16719100],["2017-06-29",150.9544,151.1724,147.6236,149.7251,23973500],["2017-06-30",150.5777,150.5975,148.7537,149.6657,17666000],["2017-07-03",150.3992,150.8255,146.5134,147.1379,13862700],["2017-07-05",147.7029,149.5369,146.8405,149.0313,14334300],["2017-07-06",147.7327,148.7339,146.7116,147.5245,14951800],["2017-07-07",147.9507,150.6669,147.8913,150.1217,13615900],["2017-07-10",150.3695,152.6396,150.1911,152.1638,13378700],["2017-07-11",152.0349,154.0671,151.5789,153.9184,13667700],["2017-07-12",155.1277,157.7745,154.8403,157.5168,22739400],["2017-07-13",157.3581,158.3891,157.0409,157.8736,13929200],["2017-07-14",158.736,158.9244,157.943,158.5774,16371200],["2017-07-17",158.855,159.3804,157.4275,158.3395,12858800],["2017-07-18",158.2701,162.3047,158.0322,161.4423,23722900],["2017-07-19",162.166,164.2576,161.7496,162.7112,26273600],["2017-07-20",163.3654,163.5636,161.3927,163.0977,18523100],["2017-07-21",162.731,163.6132,162.3245,162.9986,14744000],["2017-07-24",163.2068,164.7235,162.8797,164.555,17367000],["2017-07-25",163.5736,164.099,162.4336,163.8412,15383200],["2017-07-26",164.5648,164.5648,162.6715,164.1683,35236900],["2017-07-27",173.1792,173.9623,166.0419,168.9563,68910700],["2017-07-28",167.5982,171.9203,167.5784,170.9488,24557600],["2017-07-31",170.5027,171.2164,167.0827,167.7766,25478900],["2017-08-01",168.3417,168.9861,167.5784,168.3814,14385000],["2017-08-02",168.8175,169.0654,165.457,167.8262,17433800],["2017-08-03",167.8262,168.2227,166.7854,167.1224,10793800],["2017-08-04",167.4991,168.5796,167.2216,168.1434,10777700],["2017-08-07",168.4706,170.5622,168.1831,170.4829,12787800],["2017-08-08",170.3838,171.5436,169.1347,169.7394,14393500],["2017-08-09",168.5003,169.9575,168.084,169.6898,10815000],["2017-08-10",168.5796,169.105,165.3975,165.9427,20832700],["2017-08-11",166.4879,167.3504,165.3975,166.6168,13791200],["2017-08-14",168.6094,169.5907,167.8163,169.2636,12954200],["2017-08-15",169.9972,170.0071,168.53,169.5114,8729200],["2017-08-16",169.7593,169.8881,167.7668,168.5201,15779900],["2017-08-17",167.8659,168.3813,165.3976,165.457,17216000],["2017-08-18",165.3876,167.2017,164.7631,165.9527,15093600],["2017-08-21",165.7048,166.5375,164.3765,166.3194,11907500],["2017-08-22",166.8151,168.3913,165.695,168.1633,11391000],["2017-08-23",167.3702,167.8857,166.7358,167.2414,9856500],["2017-08-24",167.4099,167.8163,164.9614,166.2798,14030400],["2017-08-25",166.3988,166.9142,164.7334,164.8722,12614500],["2017-08-28",165.457,166.2402,164.8821,165.7842,8553700],["2017-08-29",163.8115,166.9638,163.5636,166.5871,11121000],["2017-08-30",166.706,168.6985,166.1708,168.4408,11138300],["2017-08-31",168.9166,170.6514,168.5796,170.473,17226500],["2017-09-01",170.8992,171.4147,169.8187,170.5226,11677600],["2017-09-05",169.7791,170.8893,168.0741,169.2339,13210900],["2017-09-06",169.4222,170.9786,168.0939,170.5919,13906300],["2017-09-07",170.4432,171.8013,168.7878,171.7022,18049500],["2017-09-08",171.5832,171.9798,169.3132,169.4619,10998500],["2017-09-11",170.8992,172.3763,170.701,171.9996,12372000],["2017-09-12",172.2474,172.4853,170.2549,171.4544,11186300],["2017-09-13",171.5039,171.6625,170.5622,171.5436,9119300],["2017-09-14",170.7605,170.7803,169.0158,169.4718,15615700],["2017-09-15",169.3925,170.8398,168.7779,170.1459,15660500],["2017-09-18",170.4928,170.5721,167.8658,168.53,12954000],["2017-09-19",169.1347,171.0578,168.877,171.0182,13168600],["2017-09-20",170.9984,171.5436,169.214,170.6712,12264100],["2017-09-21",170.1954,170.7704,168.53,169.6205,11161400],["2017-09-22",168.7283,170.2351,167.7469,169.0554,12097100],["2017-09-25",167.7668,167.8262,160.1536,161.4522,41251600],["2017-09-26",163.068,164.0593,161.363,162.7805,23363300],["2017-09-27",164.4558,166.8746,164.1287,166.2203,19242500],["2017-09-28",166.4781,167.5983,165.7049,167.2612,12178700],["2017-09-29",167.3603,170.1657,167.3405,169.3826,15340400],["2017-10-02",169.898,170.3738,167.281,167.9947,13392300],["2017-10-03",167.8262,169.2438,167.7271,168.4805,8190300],["2017-10-04",168.3516,169.1843,166.825,166.9539,12127900],["2017-10-05",167.7072,169.8187,167.1323,169.7493,14580600],["2017-10-06",168.7679,170.8695,168.2723,170.7307,13124500],["2017-10-09",171.1966,173.3576,170.5027,170.9984,14570400],["2017-10-10",171.494,171.6923,169.3132,170.0963,11341100],["2017-10-11",170.4532,171.2759,169.9079,171.2363,11283700],["2017-10-12",171.1074,172.3366,170.7902,171.0479,10351000],["2017-10-13",171.9401,173.1297,171.6923,172.2276,13658300],["2017-10-16",172.971,173.4766,172.5448,173.0008,11498800],["2017-10-17",173.1891,174.5968,172.8422,174.5769,15990100],["2017-10-18",175.1122,175.2014,174.2201,174.4976,12752400],["2017-10-19",173.4072,174.4976,171.1272,173.0404,14048400],["2017-10-20",173.9722,174.3489,173.1098,173.4568,12602200],["2017-10-23",173.6748,173.8136,169.7592,169.7791,13852700],["2017-10-24",170.8001,171.7319,170.0071,170.3044,12267900],["2017-10-25",170.4036,170.7505,167.4198,169.1149,15868200],["2017-10-26",169.8881,170.7902,168.9067,169.1446,11833100],["2017-10-27",172.634,176.6586,172.3861,176.3315,30285300],["2017-10-30",177.6995,179.1171,176.0639,178.3042,24353200],["2017-10-31",178.9981,179.2261,177.3823,178.4926,20174200],["2017-11-01",180.7726,181.3078,178.9981,181.0699,40918300],["2017-11-02",179.0576,180.3562,175.7962,177.3625,35529900],["2017-11-03",177.7293,178.2943,175.1717,177.3625,17822100],["2017-11-06",177.0056,178.8791,176.7578,178.6016,13312700],["2017-11-07",178.9287,179.1766,177.4021,178.6809,12928200],["2017-11-08",178.2249,178.78,177.5508,177.9969,10494100],["2017-11-09",176.7578,177.8383,175.5484,177.7392,12610300],["2017-11-10",176.7974,177.5409,176.4108,176.9065,11070200],["2017-11-13",175.9548,177.4814,175.7566,177.2138,9523400],["2017-11-14",176.5794,177.412,175.6376,176.5199,9585900],["2017-11-15",175.1222,177.0155,174.8644,176.4009,10253700],["2017-11-16",177.2039,178.2646,176.9461,178.0267,15607600],["2017-11-17",177.7392,178.4133,177.3427,177.4418,13018000],["2017-11-20",177.3129,177.9374,176.5496,177.1841,10052400],["2017-11-21",177.5905,180.3066,177.4319,180.2769,14504000],["2017-11-22",179.7218,180.148,178.8693,179.2955,10376300],["2017-11-24",178.8296,181.5557,178.7206,181.1889,9426300],["2017-11-27",180.9708,182.1306,180.4058,181.4367,12344500],["2017-11-28",181.9125,182.6461,180.5049,180.832,14379700],["2017-11-29",180.3066,180.386,172.4853,173.6055,41933500],["2017-11-30",175.3105,176.7281,173.6749,175.6376,25307600],["2017-12-01",174.4976,175.935,170.8398,173.5757,20182500],["2017-12-04",174.7554,175.033,169.3033,169.9773,24459400],["2017-12-05",168.9662,173.8533,167.5388,171.3255,20184900],["2017-12-06",170.9984,175.2312,170.4036,174.5274,20255800],["2017-12-07",174.2697,178.8197,174.2697,178.5719,20404500],["2017-12-08",179.9498,180.6932,177.1841,177.4418,19883800],["2017-12-11",177.7392,178.6512,177.2435,177.4814,13168600],["2017-12-12",177.0453,177.6202,175.0627,175.4196,16854100],["2017-12-13",175.7566,177.6004,175.707,176.7479,14615700],["2017-12-14",176.738,178.7899,176.1333,176.8371,13591000],["2017-12-15",177.4616,178.9188,176.8073,178.6115,28463100],["2017-12-18",179.4343,179.7218,178.1853,179.246,17265400],["2017-12-19",178.3835,178.5124,176.6686,177.9473,14920600],["2017-12-20",178.2448,178.2448,175.8161,176.3415,11860500],["2017-12-21",176.391,177.1245,175.5087,175.9053,11600700],["2017-12-22",175.5979,175.9846,174.6959,175.6574,8509500],["2017-12-26",175.0924,175.4592,173.1495,174.458,8897300],["2017-12-27",175.0131,176.8866,174.7256,176.0738,9496100],["2017-12-28",176.4009,177.3823,176.1333,176.3712,12220800],["2017-12-29",176.4505,177.2931,174.9239,174.9239,10261500],["2018-01-02",176.1333,179.9993,176.0044,179.8407,18151900],["2018-01-03",180.2967,183.1715,179.7515,183.0624,16886600],["2018-01-04",183.2904,184.589,182.4974,182.7254,13880900],["2018-01-05",183.9744,185.273,183.3202,185.2234,13574500],["2018-01-08",185.5704,187.2556,184.708,186.641,17994700],["2018-01-09",187.0573,187.1565,185.4713,186.2346,12393100],["2018-01-10",185.3126,186.2544,184.0141,186.2048,10529900],["2018-01-11",186.7599,186.7599,185.7488,186.1354,9588600],["2018-01-12",176.51,179.9002,175.8557,177.8086,77551300],["2018-01-16",179.92,180.1678,176.4901,176.8371,36183800],["2018-01-17",177.6995,177.759,174.2696,176.054,27992400],["2018-01-18",176.5794,179.4046,175.5385,178.2348,23304900],["2018-01-19",179.2757,180.7825,178.6016,179.7119,26826500],["2018-01-22",179.2261,183.7761,178.8395,183.7563,21059500],["2018-01-23",184.4304,187.8999,183.9348,187.7017,25678800],["2018-01-24",188.237,189.0003,184.8963,184.9261,24334500],["2018-01-25",186.3139,186.978,184.9756,185.8479,17377700],["2018-01-26",186.1156,188.346,185.1838,188.346,17759200],["2018-01-29",187.1069,187.1961,184.0141,184.361,20453200],["2018-01-30",185.9867,186.5419,180.2571,185.4911,20858600],["2018-01-31",186.7302,188.1775,183.6076,185.2631,43275100],["2018-02-01",186.5815,193.6197,186.2544,191.4091,54211300],["2018-02-02",190.3683,192.5194,188.3262,188.6236,26677500],["2018-02-05",185.3027,188.9507,179.0377,179.6821,33128200],["2018-02-06",177.0156,184.1529,176.1928,183.6969,37758500],["2018-02-07",182.5469,183.4688,178.3835,178.6115,27601900],["2018-02-08",179.4343,180.257,169.9872,170.0864,38478300],["2018-02-09",173.2387,175.3601,165.7247,174.5769,39887600],["2018-02-12",175.5186,176.0044,170.3441,174.8743,32092100],["2018-02-13",174.0912,174.4382,171.5932,171.6427,21809400],["2018-02-14",171.9401,178.2447,171.7022,177.9572,28929700],["2018-02-15",178.9287,178.9287,175.3006,178.3934,20922100],["2018-02-16",177.4319,178.3141,174.7653,175.8161,20645300],["2018-02-20",174.2399,176.4009,173.5856,174.4778,21204900],["2018-02-21",175.1717,179.692,174.8644,176.3613,23200800],["2018-02-22",177.1444,178.6413,175.8656,177.4319,18464200],["2018-02-23",178.3339,181.7936,177.9473,181.6944,19007300],["2018-02-26",182.9732,184.0438,181.6251,183.3202,17599700],["2018-02-27",182.8443,183.0921,179.8804,179.8804,15849800],["2018-02-28",180.7131,181.288,176.5893,176.7677,18783000],["2018-03-01",177.4517,178.5521,172.8918,174.4084,23201600],["2018-03-02",171.7815,175.5682,171.4841,175.0825,20025900],["2018-03-05",174.6661,179.573,174.3588,178.8296,16189300],["2018-03-06",180.1976,180.7924,177.5508,178.215,15086800],["2018-03-07",177.184,182.2198,176.5199,182.1108,19097300],["2018-03-08",181.9621,182.7948,179.8704,180.7527,17225900],["2018-03-09",182.309,183.8951,181.6151,183.6175,18526300],["2018-03-12",183.6176,184.48,182.6163,183.1516,15301200],["2018-03-13",183.9942,184.3709,179.5334,180.2967,18067500],["2018-03-14",181.0105,182.6461,180.267,182.5866,16821700],["2018-03-15",181.6449,182.3983,180.604,182.2595,15614300],["2018-03-16",182.884,183.7167,181.8134,183.4788,24403400],["2018-03-19",175.4691,175.6277,168.5796,171.0578,88140100],["2018-03-20",166.0122,168.7184,160.5402,166.6862,129851800],["2018-03-21",163.3654,171.8905,161.8785,167.9154,106598800],["2018-03-22",164.6838,168.7878,162.2948,163.4546,73743000],["2018-03-23",163.9998,165.1497,157.6357,158.0025,53609700],["2018-03-26",159.4201,159.6976,147.7228,158.6667,126116600],["2018-03-27",154.9493,161.4324,149.4377,150.8949,79117000],["2018-03-28",150.3299,154.523,149.4873,151.6978,60029200],["2018-03-29",153.7994,160.0148,152.7982,158.399,59434300],["2018-04-02",156.4363,157.8142,152.7685,154.0373,36796000],["2018-04-03",155.1872,156.0199,149.4972,154.751,42543900],["2018-04-04",150.7065,154.2058,149.1998,153.7498,49885600],["2018-04-05",160.1536,160.1635,155.2863,157.9529,41449600],["2018-04-06",156.357,160.0148,155.445,155.8316,41644800],["2018-04-09",156.4461,159.1325,154.6816,156.5552,34915200],["2018-04-10",156.5552,164.5351,155.6432,163.6033,57889300],["2018-04-11",163.9205,167.1819,161.8289,164.8722,56144600],["2018-04-12",165.5264,165.9923,161.6802,162.4435,38263000],["2018-04-13",163.1473,164.2575,162.3443,163.0878,19990600],["2018-04-16",164.2774,164.3369,161.9677,163.3952,18119400],["2018-04-17",164.3864,167.5288,164.2179,167.1918,22743000],["2018-04-18",165.4273,166.6565,164.327,164.9118,20969600],["2018-04-19",164.7532,166.8647,163.7619,166.6367,22235000],["2018-04-20",166.3294,166.9638,164.3666,164.8325,19119400],["2018-04-23",165.8139,166.9836,163.6528,164.3963,23088100],["2018-04-24",163.9899,164.6541,156.8129,158.2999,35079900],["2018-04-25",158.7459,159.6579,154.8303,158.2999,41083600],["2018-04-26",171.7121,174.7356,169.3132,172.6439,77556900],["2018-04-27",175.2708,175.5583,171.0975,172.0788,29804700],["2018-04-30",172.2771,174.1903,170.2152,170.5027,20750500],["2018-05-01",170.5027,172.5051,168.7481,172.3465,26025900],["2018-05-02",172.7331,176.5298,172.6836,174.5373,30424500],["2018-05-03",173.6055,174.5869,170.6217,172.5051,24026100],["2018-05-04",171.5733,175.4393,171.5535,175.0726,17677800],["2018-05-07",175.8062,177.9374,175.6277,176.4208,18697200],["2018-05-08",176.6983,177.4814,175.5682,177.3625,15577200],["2018-05-09",178.106,181.4169,177.2237,181.0699,23282800],["2018-05-10",181.5556,184.5097,180.9113,183.9149,21071400],["2018-05-11",183.2409,186.6807,182.5767,185.3622,21207800],["2018-05-14",186.076,186.2247,184.5791,185.0153,15646700],["2018-05-15",183.2706,183.677,181.6052,182.7155,15429400],["2018-05-16",182.1009,182.7155,181.0699,181.6052,16975500],["2018-05-17",181.0898,182.4577,180.6338,182.1604,14840700],["2018-05-18",181.8927,182.5866,181.0204,181.0897,13130500],["2018-05-21",182.1702,183.6869,181.5358,182.884,13532900],["2018-05-22",183.3202,183.8059,181.8332,182.2,12731400],["2018-05-23",180.9113,185.2829,180.5941,185.273,16628100],["2018-05-24",184.2619,185.1739,183.4193,184.3115,12354700],["2018-05-25",184.4007,184.708,182.8443,183.3102,10965100],["2018-05-29",182.7353,185.1838,182.1108,184.1231,16398900],["2018-05-30",184.9161,186.3634,183.6374,186.0363,13736900],["2018-05-31",186.2346,191.0423,185.8479,190.1105,30782600],["2018-06-01",191.3893,192.8564,190.398,192.3013,17307200],["2018-06-04",190.17,192.2914,189.8032,191.5975,18939800],["2018-06-05",192.6086,193.3025,190.9432,191.2604,15544300],["2018-06-06",189.367,190.854,187.4638,189.6743,22558900],["2018-06-07",189.0895,189.3076,185.1441,186.5419,21503200],["2018-06-08",185.8975,187.8306,184.8071,187.4539,12677100],["2018-06-11",187.1664,190.9234,187.1565,189.8726,12928900],["2018-06-12",190.4971,191.5975,189.8924,190.7251,11562700],["2018-06-13",191.0622,192.8068,190.2394,190.735,15853800],["2018-06-14",191.419,195.5626,191.2307,195.0967,19120900],["2018-06-15",194.0856,195.3545,192.9456,194.1451,21860900],["2018-06-18",193.1042,197.8426,192.4401,196.5837,16826000],["2018-06-19",194.5317,196.2367,192.103,195.7708,19994000],["2018-06-20",197.3668,201.7781,197.0793,200.2415,28230900],["2018-06-21",200.9949,201.6195,198.3482,199.7459,19045700],["2018-06-22",199.4089,200.4795,197.575,199.9838,17420200],["2018-06-25",198.259,198.259,191.4289,194.6407,25275100],["2018-06-26",195.8799,197.3668,194.5218,197.2677,17897600],["2018-06-27",197.4461,199.0025,194.0955,194.1352,18734400],["2018-06-28",193.4809,195.6221,191.5776,194.5218,18172400],["2018-06-29",195.6023,195.8799,192.2716,192.6284,15811600],["2018-07-02",191.6867,195.7312,190.5467,195.642,13961600],["2018-07-03",192.8564,193.699,190.8441,191.0522,13489500],["2018-07-05",193.0448,196.9207,192.341,196.7225,19684200],["2018-07-06",196.7225,201.8673,195.979,201.4608,19740100],["2018-07-09",203.1461,204.0085,200.3605,202.9577,18149400],["2018-07-10",202.7198,203.1263,200.4993,201.7682,13190100],["2018-07-11",200.4597,202.7198,199.9938,200.7769,12927400],["2018-07-12",201.6591,205.2774,201.4212,205.1187,15454700],["2018-07-13",206.001,206.6156,204.6528,205.5153,11486800],["2018-07-16",205.6937,206.9031,205.0395,205.4261,11078200],["2018-07-17",203.1163,208.6279,203.0568,208.162,15349900],["2018-07-18",207.9935,209.1533,206.6255,207.5375,15334900],["2018-07-19",206.9526,208.162,205.9514,206.2785,11350400],["2018-07-20",207.0319,209.6588,206.685,208.1124,16163900],["2018-07-23",208.7469,209.7778,206.9824,209.074,16732000],["2018-07-24",213.2375,214.318,210.7493,212.8013,28468700],["2018-07-25",213.8421,216.7169,212.4048,215.6066,58954200],["2018-07-26",173.3676,178.562,172.2375,174.7256,169803700],["2018-07-27",178.3042,178.3637,171.494,173.3676,60073700],["2018-07-30",173.774,173.774,165.1101,169.5709,65280800],["2018-07-31",169.1843,172.7232,168.5201,171.0777,40356500],["2018-08-01",172.4159,173.5559,169.4123,170.1557,34042100],["2018-08-02",169.1942,175.251,168.7878,174.8347,32400000],["2018-08-03",176.1432,177.2931,174.6166,176.2324,24763400],["2018-08-06",177.412,184.1727,176.8272,184.0735,49716200],["2018-08-07",184.8765,186.6608,182.1207,182.2099,33398600],["2018-08-08",183.1417,185.2235,182.1603,183.568,22205200],["2018-08-09",184.2322,184.9459,180.8915,181.4962,19732100],["2018-08-10",180.4553,180.5148,177.8581,178.6908,21500400],["2018-08-13",178.5322,181.0204,177.3427,178.4827,17423300],["2018-08-14",179.1369,180.4058,177.0651,179.5334,19102000],["2018-08-15",177.7788,179.2955,173.2585,177.9672,33020200],["2018-08-16",178.8494,178.9287,172.4952,173.1792,31351800],["2018-08-17",172.981,174.686,170.5424,172.2871,24893200],["2018-08-20",172.5249,173.0503,169.4222,170.9984,21518000],["2018-08-21",171.3057,172.6538,169.898,171.1173,19578500],["2018-08-22",170.7109,172.7232,170.6316,172.1284,16894100],["2018-08-23",171.5832,174.0218,171.3255,171.3949,18053600],["2018-08-24",172.1879,173.2982,171.4147,173.1297,14631600],["2018-08-27",174.458,177.1147,174.2597,175.9152,17921900],["2018-08-28",176.5496,176.6884,174.2994,174.7256,15910700],["2018-08-29",174.7653,175.251,173.2288,174.3688,18494100],["2018-08-30",174.3688,178.2249,174.1705,176.0936,24216500],["2018-08-31",175.6079,176.0738,173.4568,174.2002,18065200],["2018-09-04",171.9896,172.3762,167.3306,169.67,29809000],["2018-09-05",168.0146,169.6403,165.2191,165.7247,31226700],["2018-09-06",165.5264,165.5264,158.6072,161.1152,41514800],["2018-09-07",158.9145,163.1969,158.7658,161.6207,24300600],["2018-09-10",162.0866,163.5736,160.7484,162.7508,20197700],["2018-09-11",162.5129,165.7346,162.2948,164.4955,20457100],["2018-09-12",161.8289,163.0581,160.3915,160.5898,24078100],["2018-09-13",160.5898,161.8983,159.4597,159.9554,25453800],["2018-09-14",160.3122,161.4225,158.9442,160.907,21770400],["2018-09-17",160.5105,160.6493,158.3792,159.1821,21005300],["2018-09-18",158.0025,160.3518,157.487,158.9046,22465200],["2018-09-19",158.6865,162.0172,158.0917,161.6405,19629000],["2018-09-20",163.068,165.001,163.0383,164.5748,18936000],["2018-09-21",165.1894,165.794,161.3927,161.5116,45994800],["2018-09-24",159.6282,164.2576,159.4795,163.9701,19222800],["2018-09-25",160.5798,164.1485,159.7471,163.4744,27622800],["2018-09-26",162.8697,167.8262,162.7805,165.4967,25252200],["2018-09-27",166.0915,170.2747,165.7544,167.3702,27266900],["2018-09-28",166.8647,167.3206,161.1449,163.0284,34265600],["2018-10-01",161.6108,164.436,159.8562,161.026,26407700],["2018-10-02",160.1734,160.8673,157.2888,157.943,36031000],["2018-10-03",158.6072,162.2353,158.1413,161.016,23109500],["2018-10-04",160.0545,160.0545,155.9802,157.4672,25739600],["2018-10-05",157.8241,159.4993,154.8403,155.9604,25744000],["2018-10-08",154.186,156.9616,153.046,155.8811,24046000],["2018-10-09",156.3173,159.192,156.0496,156.5255,18844400],["2018-10-10",155.4549,156.3173,149.9928,150.0622,30610000],["2018-10-11",148.8231,153.4624,147.8615,152.0151,35338900],["2018-10-12",155.3656,155.5242,149.9829,152.4017,25293500],["2018-10-15",151.9853,154.2158,151.222,152.1836,15433500],["2018-10-16",154.0472,158.0719,153.6606,157.3978,19180100],["2018-10-17",158.171,159.0929,156.575,158.0322,17592000],["2018-10-18",157.1301,157.2788,151.9457,153.5714,21675100],["2018-10-19",154.5032,155.9803,152.2133,152.709,19761300],["2018-10-22",153.4128,155.9703,153.1154,153.4326,15424700],["2018-10-23",149.9036,153.4227,149.5368,153.046,19095000],["2018-10-24",152.937,153.3037,144.3325,144.7687,27744600],["2018-10-25",146.444,150.885,145.7204,149.636,22105700],["2018-10-26",144.5506,147.703,142.5482,144.1046,31303300],["2018-10-29",147.2073,147.5344,137.8197,140.8531,31336800],["2018-10-30",138.7218,145.3635,138.5236,144.9471,50528300],["2018-10-31",153.6507,155.0385,147.6633,150.4686,60101300],["2018-11-01",150.201,151.4203,148.0499,150.429,25640800],["2018-11-02",150.4786,152.7883,147.6633,149.0412,24708700],["2018-11-05",148.7934,148.8826,146.1565,147.3857,15971200],["2018-11-06",148.0102,149.6558,146.7117,148.6348,16667100],["2018-11-07",150.2506,151.678,148.5257,150.2109,21877400],["2018-11-08",149.18,149.626,145.4626,146.5828,24145800],["2018-11-09",145.4725,146.4737,142.8158,143.6981,17326900],["2018-11-12",143.2223,143.7774,139.267,140.3178,18542100],["2018-11-13",140.7639,143.6188,140.3872,140.9225,15141700],["2018-11-14",142.4491,144.3127,140.3178,142.9645,22068400],["2018-11-15",141.091,143.5791,139.604,142.5977,30320300],["2018-11-16",139.842,140.5359,136.5707,138.3154,37250600],["2018-11-19",136.4121,136.5509,130.0678,130.4048,44362700],["2018-11-20",125.9242,132.9921,125.7458,131.2772,41939500],["2018-11-21",133.23,135.9958,132.9624,133.6464,25469700],["2018-11-23",132.4865,133.3291,130.1173,130.5833,11886100],["2018-11-26",131.8422,135.8074,131.6241,135.1928,24263600],["2018-11-27",134.5683,135.4208,132.5461,133.8248,20750300],["2018-11-28",135.0937,135.5992,130.7022,135.5695,29847500],["2018-11-29",134.7368,138.7714,134.479,137.4727,24238700],["2018-11-30",137.0564,139.7429,136.1643,139.386,25732600],["2018-12-03",141.7552,142.4293,139.5347,139.8618,24819200],["2018-12-04",139.5049,142.1418,135.966,136.7293,30307400],["2018-12-06",132.6551,138.4839,132.5064,138.4145,28218100],["2018-12-07",138.0378,139.6437,135.4704,136.2238,21195500],["2018-12-10",138.3848,141.8047,137.7999,140.6152,26422200],["2018-12-11",142.6275,142.6275,139.8717,140.8432,20300300],["2018-12-12",141.8345,145.9087,141.2694,143.2421,23696900],["2018-12-13",144.3028,144.5803,141.9435,143.7477,18148600],["2018-12-14",142.0922,144.739,141.2695,142.806,21785800],["2018-12-17",141.8345,143.6584,137.215,138.9696,24334000],["2018-12-18",139.8519,144.6597,138.6128,142.4094,24709100],["2018-12-19",139.9808,143.6486,131.3466,132.0802,57404900],["2018-12-20",129.5622,134.3899,128.8683,132.2387,40297900],["2018-12-21",132.2288,133.7257,122.3456,123.8623,56901500],["2018-12-24",122.0284,128.6106,121.9491,122.98,22066000],["2018-12-26",124.9032,133.0715,124.7941,133.012,39723400],["2018-12-27",131.2871,133.8149,128.5412,133.349,31202500],["2018-12-28",134.1618,134.7368,131.0492,132.0405,22627600],["2018-12-31",133.2796,133.468,128.8188,129.9489,24625300],["2019-01-02",127.8671,136.313,127.4409,134.4989,28146200],["2019-01-03",133.5175,135.9759,129.9786,130.5932,22717900],["2019-01-04",132.8434,136.7987,132.5857,136.7491,29002100],["2019-01-07",136.3625,137.6611,134.7269,136.8483,20089300],["2019-01-08",138.6722,141.894,138.3253,141.2893,26263800],["2019-01-09",141.7056,143.4404,140.0403,142.9745,22205900],["2019-01-10",141.8345,143.3016,139.614,142.9447,16125000],["2019-01-11",141.9039,144.0946,141.3289,142.5482,12908000],["2019-01-14",140.7639,145.2941,140.0402,144.1244,20520300],["2019-01-15",144.739,149.3683,144.7192,147.6534,24069000],["2019-01-16",147.7029,148.3473,145.7204,146.2556,18025700],["2019-01-17",145.6708,147.7029,145.2247,147.009,15787900],["2019-01-18",148.4464,151.1031,147.2569,148.7339,31029600],["2019-01-22",147.9012,150.2109,145.0958,146.2854,22378700],["2019-01-23",146.9892,147.5047,141.8146,143.0439,20098400],["2019-01-24",143.3809,145.1652,141.2794,144.5605,20955500],["2019-01-25",146.1962,148.5257,145.2644,147.7129,22237200],["2019-01-28",146.7612,147.6633,144.9372,146.1863,15508500],["2019-01-29",146.8008,146.8108,142.1814,142.9348,17632100],["2019-01-30",144.9472,149.636,144.4317,149.1106,44613200],["2019-01-31",164.1584,170.1855,163.5636,165.2389,77233600],["2019-02-01",164.3964,167.628,164.2179,164.2675,30806500],["2019-02-04",164.2575,167.8262,162.1956,167.7766,20036000],["2019-02-05",167.6775,170.4829,167.2215,169.67,22557000],["2019-02-06",169.7097,170.9686,167.7965,169.0059,13281200],["2019-02-07",166.7358,167.7668,163.8115,164.9317,17517600],["2019-02-08",163.0383,165.913,162.7805,165.8734,12561400],["2019-02-11",166.4384,166.835,163.643,164.3468,12811200],["2019-02-12",165.4075,166.8746,163.068,163.6033,16292300],["2019-02-13",163.9403,164.773,162.3047,162.6418,14205100],["2019-02-14",161.7694,163.4348,160.8376,162.5228,12755200],["2019-02-15",163.0779,163.2663,159.4597,161.0854,15504400],["2019-02-19",159.1028,162.7211,158.9343,160.8772,14345400],["2019-02-20",160.8376,162.2948,159.8463,161.1449,11770700],["2019-02-21",160.5204,160.8277,158.2008,158.6468,15607800],["2019-02-22",159.1821,160.9962,158.9145,160.4807,15858500],["2019-02-25",161.6505,164.6244,161.482,163.187,18737100],["2019-02-26",162.9094,164.7929,162.3741,162.7012,13784100],["2019-02-27",161.4819,162.503,159.0136,161.3927,12697500],["2019-02-28",160.9565,162.0767,159.4597,160.0446,11114200],["2019-03-01",161.1845,161.7099,160.2825,160.8673,11097800],["2019-03-04",162.4732,166.0419,162.4038,165.913,18894700],["2019-03-05",165.913,170.3837,165.1001,169.7691,28187900],["2019-03-06",171.3949,172.0591,169.7791,171.0083,21531700],["2019-03-07",170.0071,170.245,166.1509,167.6577,18306500],["2019-03-08",164.7532,168.1434,164.5252,168.1236,13184800],["2019-03-11",170.1062,172.7827,170.0864,170.5721,18884000],["2019-03-12",170.5919,172.2871,169.7295,170.4234,12155300],["2019-03-13",170.8199,172.5151,170.6217,171.8608,11973300],["2019-03-14",168.2822,169.6601,166.6962,168.6887,18037400],["2019-03-15",165.7049,166.1212,161.0953,164.5351,37135400],["2019-03-18",162.1461,162.4732,157.8935,159.0731,37524200],["2019-03-19",160.0743,162.3939,159.4201,160.1635,25611500],["2019-03-20",160.0941,164.6739,159.8364,163.9998,20211500],["2019-03-21",163.4546,164.9416,162.3246,164.6343,16223000],["2019-03-22",164.208,165.9626,162.6616,162.9094,16389200],["2019-03-25",161.5811,165.0902,160.5898,164.8424,12631200],["2019-03-26",165.8932,167.9749,164.9019,166.2203,15437900],["2019-03-27",166.3889,167.4694,163.3555,164.4261,10620300],["2019-03-28",163.1374,165.2687,161.9082,164.1089,10443000],["2019-03-29",164.9415,165.7346,163.3753,165.2389,13455500],["2019-04-01",166.369,167.4297,165.8238,167.2314,10381500],["2019-04-02",168.6589,173.3775,168.0741,172.6836,23946500],["2019-04-03",172.981,176.4109,171.4445,172.0293,27391100],["2019-04-04",174.4877,176.4505,174.002,174.4877,17847700],["2019-04-05",175.3402,175.4592,173.5757,174.1903,9594100],["2019-04-08",173.6848,173.9722,172.7133,173.4072,7297400],["2019-04-09",174.0912,177.6301,174.0218,176.0341,19751000],["2019-04-10",176.6289,177.2336,175.0032,176.2721,11701500],["2019-04-11",176.6884,176.847,175.4592,175.9648,8071000],["2019-04-12",176.4505,178.0663,176.4009,177.5409,12329800],["2019-04-15",176.9461,178.9287,175.3303,178.0861,10834800],["2019-04-16",177.4418,178.6016,176.7479,177.3129,11215200],["2019-04-17",178.0365,179.1666,176.8073,177.2237,9973700],["2019-04-18",177.2435,177.3228,175.7962,176.728,11655600],["2019-04-22",176.6983,180.0885,176.6983,179.8605,13389900],["2019-04-23",181.1492,182.6163,179.9002,182.1802,19954800],["2019-04-24",182.884,183.5283,180.0687,180.9906,37289900],["2019-04-25",195.2653,196.7522,190.4476,191.5777,54148800],["2019-04-26",190.8243,191.2208,187.4439,189.8231,22075000],["2019-04-29",189.2878,193.7089,188.9904,193.0844,19641300],["2019-04-30",192.4996,195.6717,190.6062,191.7164,23494700],["2019-05-01",193.0844,194.4722,191.3298,191.3496,15996600],["2019-05-02",191.3199,192.3112,188.0982,190.854,13209500],["2019-05-03",192.6879,194.4524,192.0237,193.7684,14575400],["2019-05-06",189.5752,192.5888,188.8912,192.1923,13994900],["2019-05-07",190.8639,191.2208,186.2147,188.118,16253000],["2019-05-08",187.7413,189.0598,186.9086,187.89,12505700],["2019-05-09",185.5704,188.118,184.6386,187.0078,12967000],["2019-05-10",186.6113,188.346,182.9831,186.7005,12578500],["2019-05-13",181.9026,183.8158,179.2657,179.9596,16833300],["2019-05-14",180.9311,181.8927,176.5496,179.1567,17628100],["2019-05-15",178.8494,185.6497,178.4529,184.6485,16746900],["2019-05-16",183.4391,186.9384,183.4391,185.3622,12953100],["2019-05-17",183.2309,185.9471,182.6758,183.6869,10485400],["2019-05-20",180.2967,182.6263,179.7912,181.1294,10352000],["2019-05-21",182.9633,184.0834,182.2892,183.2111,7502800],["2019-05-22",183.1219,185.1144,182.0116,183.7067,9213800],["2019-05-23",180.832,182.2991,178.106,179.2955,12768800],["2019-05-24",180.7428,182.0315,179.2558,179.4838,8807700],["2019-05-28",179.9597,183.1021,179.8705,182.7056,14843300],["2019-05-29",181.9026,182.9534,179.7713,180.604,12797700],["2019-05-30",181.4863,181.8828,179.3153,181.4169,8581500],["2019-05-31",178.7106,178.9684,175.6178,175.9251,15226500],["2019-06-03",173.4766,173.5262,159.6084,162.721,56059600],["2019-06-04",162.2849,166.8151,159.4399,166.0419,46044300],["2019-06-05",166.0221,167.2513,163.1969,166.7061,19758300],["2019-06-06",166.8349,168.2227,165.7742,166.8647,12446400],["2019-06-07",168.6886,172.3564,167.3702,171.841,16917300],["2019-06-10",173.2288,176.3117,172.287,173.2982,14767900],["2019-06-11",176.9263,178.4132,175.251,176.5496,15266600],["2019-06-12",176.8272,177.7094,171.3751,173.5162,17699800],["2019-06-13",174.002,176.4802,173.09,175.9251,12253600],["2019-06-14",178.9386,180.2571,178.4331,179.7515,16773700],["2019-06-17",183.3995,187.8504,182.8047,187.3646,29459900],["2019-06-18",192.3112,192.8366,185.6497,186.8293,37571400],["2019-06-19",185.3721,186.4626,182.9435,185.8479,21417100],["2019-06-20",189.2878,189.4959,186.0066,187.8801,14635700],["2019-06-21",187.1069,190.3286,187.1069,189.4761,22751200],["2019-06-24",190.745,192.2914,189.9024,190.9234,15509000],["2019-06-25",191.2009,191.4587,186.4923,187.1961,16750300],["2019-06-26",187.89,189.0994,185.6794,186.0264,12808600],["2019-06-27",188.2271,197.1487,186.6311,187.8504,11159000],["2019-06-28",188.8913,191.5182,188.2866,191.3199,16378900],["2019-07-01",193.5107,193.5801,190.2592,191.3199,14181800],["2019-07-02",191.3199,193.3025,191.0324,193.3025,9050000],["2019-07-03",192.4698,195.6816,192.4698,195.4834,10246100],["2019-07-05",194.4722,195.3545,192.4797,194.6903,11164100],["2019-07-08",193.4908,194.9679,191.9543,194.0559,9723900],["2019-07-09",193.2727,197.7237,193.1934,197.4758,14698600],["2019-07-10",198.259,201.1932,197.9318,200.9652,20571700],["2019-07-11",201.4906,202.0259,198.4672,199.4783,13678500],["2019-07-12",197.9418,203.5129,197.4263,203.0866,15366300],["2019-07-15",202.472,203.5426,200.0631,202.1349,16030300],["2019-07-16",202.1151,203.6814,201.332,202.0656,12132700],["2019-07-17",202.4026,202.581,199.8351,200.0433,12083700],["2019-07-18",198.4077,200.7075,197.6444,199.0322,11937900],["2019-07-19",200.42,200.5687,196.3458,196.6333,12098300],["2019-07-22",198.1697,200.8066,197.0793,200.5588,13589000],["2019-07-23",201.0742,202.4621,199.2106,200.5984,14583700],["2019-07-24",195.9096,203.0271,195.5032,202.8784,32532500],["2019-07-25",204.9006,206.8435,196.5341,198.9628,39889900],["2019-07-26",198.4473,201.1139,194.5416,198.0111,24434000],["2019-07-29",197.2676,197.8922,193.5999,194.2343,16530800],["2019-07-30",193.6891,196.9802,191.8156,195.3247,11903600],["2019-07-31",195.2355,197.0298,191.0027,192.5392,14593500],["2019-08-01",192.4797,196.7423,189.2184,191.0522,17777000],["2019-08-02",189.4365,190.9432,186.4328,187.3746,15297000],["2019-08-05",183.0822,184.0537,177.7788,180.148,23086700],["2019-08-06",182.091,184.1727,181.4962,182.9038,18035700],["2019-08-07",182.0018,184.7476,179.6425,183.5383,15833200],["2019-08-08",184.9954,188.683,182.4478,188.5046,14828900],["2019-08-09",188.346,189.3175,185.4911,186.2148,11058800],["2019-08-12",185.2234,185.957,182.8542,183.7563,10930900],["2019-08-13",183.905,189.714,183.7563,186.8095,13577000],["2019-08-14",184.1826,184.371,177.7491,178.1456,18903700],["2019-08-15",179.3748,181.6052,178.4628,181.0005,12925900],["2019-08-16",182.1504,183.4887,180.7725,182.1009,12654600],["2019-08-19",184.3908,185.8678,183.2409,184.5494,9691200],["2019-08-20",183.8356,184.3809,180.8023,182.2099,10083400],["2019-08-21",183.3895,184.2817,181.5457,181.9522,8398200],["2019-08-22",181.8332,182.5073,178.3439,180.4553,10821400],["2019-08-23",179.2657,181.5358,175.1221,176.2027,17323400],["2019-08-26",177.8383,178.9287,176.6884,178.7899,8773600],["2019-08-27",180.3463,182.4379,179.4343,179.7218,14399600],["2019-08-28",178.9584,180.3661,177.3625,180.1777,9386100],["2019-08-29",182.1703,184.4602,181.8729,183.9546,10128700],["2019-08-30",185.1541,185.1739,181.863,184.0537,10774500],["2019-09-03",182.3983,184.0537,180.5247,180.8023,9779400],["2019-09-04",183.0426,186.1156,182.2892,185.5109,11308000],["2019-09-05",186.8888,189.6942,186.304,189.2382,13876700],["2019-09-06",188.5542,188.5542,184.7278,185.8579,15226800],["2019-09-09",186.0958,187.3349,184.2322,187.1169,14722400],["2019-09-10",185.8083,186.4626,182.9435,184.5494,15455900],["2019-09-11",184.8369,187.7909,184.4602,186.8492,11761700],["2019-09-12",188.2073,189.2679,185.6001,185.8381,11419800],["2019-09-13",185.6993,186.3337,184.9161,185.5605,11441100],["2019-09-16",185.3028,186.1553,184.1529,184.599,8444800],["2019-09-17",185.0351,186.6807,183.9249,186.4427,9671100],["2019-09-18",186.4526,187.434,184.3907,186.5022,9681900],["2019-09-19",187.0177,189.4365,186.5122,188.4848,10392700],["2019-09-20",189.0003,191.419,186.4824,188.2766,19934200],["2019-09-23",187.6918,188.4452,183.5977,185.1937,13327600],["2019-09-24",186.3436,186.4031,178.8197,179.7019,18546600],["2019-09-25",179.8704,181.8233,176.3216,181.2087,18068300],["2019-09-26",179.7515,179.8209,176.1234,178.5421,16083300],["2019-09-27",178.9188,179.1865,174.1309,175.5583,14656200],["2019-09-30",176.3216,177.1147,175.3105,176.5298,10740000],["2019-10-01",177.5905,178.2745,173.3577,174.2796,17073000],["2019-10-02",173.318,174.9933,171.5832,173.0801,16151700],["2019-10-03",174.0417,178.2745,172.1185,177.8185,16086300],["2019-10-04",177.987,179.4046,176.5496,178.8792,10430200],["2019-10-07",178.4331,179.6028,176.5397,178.1158,9178300],["2019-10-08",176.7082,178.7998,176.1729,176.2027,9466900],["2019-10-09",177.6004,179.1468,176.391,178.2844,7556900],["2019-10-10",178.7503,180.0291,177.6103,178.4628,8605000],["2019-10-11",180.5644,184.8666,180.5545,182.5866,14930500],["2019-10-14",182.5965,183.0129,180.9807,181.6845,7006000],["2019-10-15",182.2,188.7227,182.0612,187.2457,15039100],["2019-10-16",186.6807,188.0486,185.273,187.8999,10516900],["2019-10-17",188.6434,189.1787,187.1267,188.7326,9603000],["2019-10-18",188.574,189.823,182.3189,184.2321,16874200],["2019-10-21",185.4118,188.2568,185.1243,188.1081,8122600],["2019-10-22",188.346,188.9904,179.92,180.7527,19537600],["2019-10-23",180.4256,184.7575,180.4157,184.5295,12300400],["2019-10-24",183.0129,185.1045,181.2087,184.7576,11413500],["2019-10-25",184.2123,187.3547,183.4788,186.2544,8061200],["2019-10-28",185.5704,187.8801,183.4689,187.7513,13657900],["2019-10-29",190.0213,190.854,186.8294,187.662,13574900],["2019-10-30",187.9099,188.7921,184.3611,186.6113,28734600],["2019-10-31",194.9877,196.3656,186.6113,189.9817,42286500],["2019-11-01",191.1712,192.4202,188.2568,191.9345,21711800],["2019-11-04",192.8564,195.6519,192.1229,193.0249,16371300],["2019-11-05",193.6693,194.046,191.9147,192.6284,9942000],["2019-11-06",192.3409,192.678,189.6843,189.8825,10973000],["2019-11-07",190.2394,191.7561,187.8207,188.7624,13473000],["2019-11-08",188.346,190.6656,188.0486,189.1787,10760800],["2019-11-11",188.2766,188.4253,186.8987,187.9594,8631200],["2019-11-12",188.346,193.362,188.0883,192.7771,17615500],["2019-11-13",193.0051,193.9964,191.0622,191.5083,10860700],["2019-11-14",191.2505,192.3409,189.7834,191.4686,9040500],["2019-11-15",192.5689,193.5999,191.6966,193.4016,11524300],["2019-11-18",192.8663,196.9009,191.3695,195.6816,16167200],["2019-11-19",195.6816,198.259,195.1463,197.5849,19056800],["2019-11-20",196.8514,197.8526,193.7288,195.7907,12355400],["2019-11-21",195.7014,197.3569,195.1463,196.207,12131000],["2019-11-22",196.6531,197.5651,195.8997,197.0893,9959800],["2019-11-25",197.7831,199.2205,197.5155,198.0508,15272300],["2019-11-26",198.259,198.4077,196.316,197.2379,11735500],["2019-11-27",198.1598,201.3716,197.684,200.2415,12736600],["2019-11-29",199.845,202.0259,199.4584,199.8847,7985200],["2019-12-02",200.3704,200.42,196.3259,197.9616,11503400],["2019-12-03",195.8799,197.1983,193.3818,197.0893,11595300],["2019-12-04",198.259,198.2887,196.326,196.9802,8456300],["2019-12-05",198.1202,199.5377,196.4846,197.6246,9740400],["2019-12-06",198.7546,199.8153,198.3184,199.2998,12270600],["2019-12-09",198.9033,201.3716,198.4671,199.5873,11954800],["2019-12-10",199.9045,200.2911,198.4077,199.1214,9475700],["2019-12-11",198.5365,200.8661,198.5365,200.4993,8036800],["2019-12-12",200.5885,201.8871,192.4103,195.0373,23734800],["2019-12-13",194.6903,195.0868,191.4884,192.4202,18798000],["2019-12-16",193.5701,197.3866,193.1141,196.1971,14911500],["2019-12-17",197.1091,197.2677,194.4227,196.663,10175700],["2019-12-18",198.3482,202.5215,198.3482,200.7372,23274400],["2019-12-19",201.0148,204.5041,200.7471,204.2662,16514600],["2019-12-20",205.6739,205.9019,201.6591,204.5041,27306900],["2019-12-23",204.9007,206.7742,203.8895,204.3852,13348900],["2019-12-24",204.5041,204.9899,203.2154,203.3344,6046300],["2019-12-26",203.7805,206.0109,203.5227,205.9811,9350700],["2019-12-27",206.8535,207.1112,204.7916,206.2885,10284200],["2019-12-30",206.0506,206.0902,202.125,202.6306,10524300],["2019-12-31",202.2241,203.7706,201.8276,203.4633,8953500],["2020-01-02",204.9502,207.9637,204.4744,207.9538,12077100],["2020-01-03",205.4062,208.5685,205.1485,206.8535,11188400],["2020-01-06",204.9006,210.9277,204.7222,210.7493,17058900],["2020-01-07",210.9674,212.712,209.9067,211.2053,14912400],["2020-01-08",211.1458,214.3576,210.7592,213.3465,13475000],["2020-01-09",215.6463,216.479,214.3972,216.3997,12642800],["2020-01-10",217.2918,217.9659,215.5273,216.1617,12119400],["2020-01-13",217.6884,220.0377,217.3018,219.9783,14463400],["2020-01-14",219.6808,220.4441,216.7268,217.153,13288900],["2020-01-15",218.6896,219.7503,218.2237,219.2249,10036500],["2020-01-16",220.6325,220.692,218.4715,219.8395,10015300],["2020-01-17",220.0972,220.3549,218.6103,220.2062,15905900],["2020-01-21",220.2261,220.4342,217.2125,219.5123,14275800],["2020-01-22",220.3748,220.8109,219.3537,219.3934,12212800],["2020-01-23",218.8283,219.5619,217.3612,217.847,11195000],["2020-01-24",218.8779,219.8494,214.2287,216.0428,11905800],["2020-01-27",211.2449,214.1792,210.6502,212.9995,13810700],["2020-01-28",214.2585,216.8359,211.6613,215.8941,13413800],["2020-01-29",219.5123,222.2483,216.5483,221.2867,33181300],["2020-01-30",204.7321,209.5895,202.9676,207.706,48775500],["2020-01-31",206.6156,206.8733,199.3097,200.1523,31359900],["2020-02-03",201.669,203.3542,200.7372,202.4125,15495600],["2020-02-04",204.8213,208.7667,203.4137,208.0034,19628900],["2020-02-05",210.6601,210.8781,206.8932,208.281,12538200],["2020-02-06",208.6378,209.3515,207.5176,209.0145,10567500],["2020-02-07",208.4693,210.9674,208.1025,210.4817,12242500],["2020-02-10",209.6787,211.9388,208.8262,211.2053,11856400],["2020-02-11",208.3603,209.0244,204.7123,205.3864,25030800],["2020-02-12",206.0406,209.3813,205.5945,208.9253,13813700],["2020-02-13",207.6961,212.4643,207.3591,211.2846,15396600],["2020-02-14",212.1371,213.059,210.7988,212.3155,10741700],["2020-02-18",211.691,216.0825,211.5423,215.904,15609200],["2020-02-19",216.0924,216.4195,214.2287,215.5967,12135100],["2020-02-20",214.6352,216.8656,211.0962,212.7121,13109200],["2020-02-21",211.6216,212.375,207.0121,208.3504,14092300],["2020-02-24",200.0433,201.8772,196.4449,198.9727,23080100],["2020-02-25",200.4894,201.7285,194.2442,195.0571,21433500],["2020-02-26",195.4734,199.4585,193.7882,195.4834,16524500],["2020-02-27",190.1502,194.1748,187.8504,188.0982,21682600],["2020-02-28",181.1096,191.0622,180.2372,190.7945,32568900],["2020-03-02",192.3409,194.8588,187.206,194.73,24949000],["2020-03-03",194.5119,195.523,182.3685,184.2718,27984100],["2020-03-04",187.5232,190.1601,184.7674,190.0907,23062500],["2020-03-05",185.154,187.3448,182.2892,183.5581,19333400],["2020-03-06",176.7776,182.1802,174.7256,179.5136,24559600],["2020-03-09",168.1236,173.4766,163.752,168.0245,29949000],["2020-03-10",173.1495,176.738,168.0245,176.6388,24517800],["2020-03-11",172.4952,174.3489,166.2005,168.758,20373900],["2020-03-12",158.1512,165.1497,152.9964,153.1253,43266300],["2020-03-13",162.1065,169.3033,156.2281,168.7977,35028600],["2020-03-16",150.994,157.7448,141.8543,144.739,39120400],["2020-03-17",149.4278,152.6,138.7813,148.1193,34255600],["2020-03-18",138.5335,146.8901,135.9065,145.6807,37553100],["2020-03-19",145.3436,158.5378,143.5395,151.797,39862300],["2020-03-20",154.6618,157.8835,146.7116,148.4266,32568400],["2020-03-23",148.3572,150.9841,141.0117,146.8108,29830800],["2020-03-24",153.8589,159.9058,151.2419,159.5786,30440400],["2020-03-25",157.5365,161.5711,151.7276,154.8501,35184300],["2020-03-26",156.8724,162.5723,155.6531,161.9181,26556800],["2020-03-27",156.8228,158.6964,153.4029,155.4251,24879900],["2020-03-30",157.7943,165.2984,156.6841,164.5054,22515200],["2020-03-31",164.0395,169.442,162.7706,165.348,23676300],["2020-04-01",160.2131,162.7211,156.6642,158.2107,19507600],["2020-04-02",157.715,159.9454,154.5627,156.8129,20886300],["2020-04-03",155.782,156.5354,149.517,152.8379,25983300],["2020-04-06",158.7559,164.7532,157.1302,164.1089,28453600],["2020-04-07",170.2945,171.8806,164.5649,167.3603,31411900],["2020-04-08",169.7592,173.4766,166.2798,172.7629,21664200],["2020-04-09",174.3688,175.5385,170.0765,173.665,23534300],["2020-04-13",172.1582,173.4766,167.9749,173.2684,19355400],["2020-04-14",177.4219,179.6524,175.0825,176.619,21011800],["2020-04-15",173.6649,176.6388,171.3156,175.4294,17423000],["2020-04-16",176.4009,176.5,171.0083,174.7157,23593200],["2020-04-17",177.64,178.7106,175.1221,177.6797,20974800],["2020-04-20",175.8656,178.9287,175.2312,176.6884,16110700],["2020-04-21",173.7244,173.8533,166.8746,169.3132,24850500],["2020-04-22",176.8966,183.1715,176.5893,180.6932,33242000],["2020-04-23",182.4776,185.4217,181.5557,183.5184,21426600],["2020-04-24",181.635,188.7525,179.2559,188.4154,28792000],["2020-04-27",190.9829,192.0634,185.7786,185.8678,29197800],["2020-04-28",187.0177,187.553,180.9708,181.3178,21731000],["2020-04-29",189.2679,195.1959,188.346,192.4996,45954500],["2020-04-30",205.1187,207.8646,199.8153,202.928,46230100],["2020-05-01",199.8451,205.4756,197.3172,200.5092,30415600],["2020-05-04",198.4572,204.1175,197.0298,203.4732,19250700],["2020-05-05",205.2179,208.5486,204.7024,205.2674,21071200],["2020-05-06",206.3083,209.758,204.861,206.6553,21857000],["2020-05-07",209.3218,209.758,207.2203,209.4209,15152000],["2020-05-08",210.3924,211.354,209.0145,210.5015,12506000],["2020-05-11",209.0542,213.1284,208.5387,211.3242,12911900],["2020-05-12",211.4333,213.406,208.1719,208.2711,14704600],["2020-05-13",207.6069,208.9451,200.3506,203.3146,20684600],["2020-05-14",200.7967,205.1286,198.943,205.0097,17178900],["2020-05-15",203.4831,209.5003,202.3431,209.0443,19383200],["2020-05-18",210.3032,212.7715,209.1037,211.3341,20151900],["2020-05-19",211.4135,218.5706,210.9773,214.9921,31843200],["2020-05-20",221.5544,229.3261,221.2471,227.9681,50162900],["2020-05-21",232.6768,235.1352,229.1874,229.3757,47782600],["2020-05-22",229.4947,233.9357,226.7488,232.8651,33925600],["2020-05-26",237.6828,238.8029,229.6533,230.1787,33178300],["2020-05-27",227.0759,228.5529,219.205,227.1453,34697600],["2020-05-28",222.3475,229.6136,222.0501,223.4974,29377200],["2020-05-29",223.2396,225.5097,220.9398,223.1306,23241500],["2020-06-01",222.6349,230.4166,221.5544,229.8912,18223800],["2020-06-02",228.9296,230.9717,224.5877,230.6941,20919000],["2020-06-03",230.0895,230.6247,226.5406,228.1564,15380300],["2020-06-04",227.5616,229.6136,222.6547,224.3201,17041500],["2020-06-05",224.7365,229.3361,223.3486,228.7611,16750400],["2020-06-08",227.0362,229.5343,225.4303,229.3856,15466500],["2020-06-09",229.5046,237.6828,228.4043,236.5923,27462900],["2020-06-10",238.8624,239.1102,233.2318,234.6692,20720700],["2020-06-11",227.9384,230.8627,221.604,222.4763,26708200],["2020-06-12",227.8987,229.6434,222.5457,226.5902,22091400],["2020-06-15",223.1306,231.735,222.8431,230.4761,15340300],["2020-06-16",235.0757,236.3842,230.9717,233.5986,15236700],["2020-06-17",232.9543,235.5218,229.7128,233.4797,19578100],["2020-06-18",232.9444,234.0844,230.1291,233.8861,15782500],["2020-06-19",235.72,238.7336,233.4995,236.7113,30081300],["2020-06-22",236.4833,238.6047,234.8477,237.1376,18917800],["2020-06-23",239.1796,243.0556,237.772,240.1313,24017900],["2020-06-24",239.1003,241.1027,230.6545,231.9828,20834900],["2020-06-25",232.5776,235.2343,230.714,233.6284,18704300],["2020-06-26",230.6149,231.0609,213.5249,214.199,76343900],["2020-06-29",207.9241,218.8284,205.3071,218.7193,58514300],["2020-06-30",218.6697,225.5196,216.5682,225.0933,33927100],["2020-07-01",226.5109,236.9195,225.5791,235.4821,43399700],["2020-07-02",236.9195,237.9108,230.5851,231.388,30633600],["2020-07-06",231.7251,238.3073,230.2481,238.1883,26206200],["2020-07-07",237.3259,245.4942,236.741,238.7633,27887800],["2020-07-08",236.0372,244.8399,234.5305,241.4596,29791300],["2020-07-09",242.8672,244.3839,237.1573,242.3716,22174900],["2020-07-10",241.5686,243.353,237.2367,242.9366,22982700],["2020-07-13",244.8598,247.9724,236.3445,236.9195,24674900],["2020-07-14",234.699,238.2379,230.0101,237.6431,23378100],["2020-07-15",239.4473,242.6888,235.9778,238.1883,19133600],["2020-07-16",235.9282,239.6554,234.2727,238.8327,18880700],["2020-07-17",238.9021,242.0346,235.7894,239.9231,18152400],["2020-07-20",237.9703,243.9081,233.5887,243.2836,20872200],["2020-07-21",244.0766,244.7606,237.9901,239.6455,19364200],["2020-07-22",238.1685,239.7942,236.0471,237.7819,15427900],["2020-07-23",237.544,240.3097,229.7326,230.5752,21771800],["2020-07-24",228.1862,231.4575,224.9248,228.7017,18325800],["2020-07-27",229.4451,232.9047,228.8206,231.4674,13163100],["2020-07-28",232.5875,232.9146,227.8293,228.1168,14170100],["2020-07-29",229.1279,231.6656,228.3051,231.2592,13588300],["2020-07-30",228.2159,232.8453,227.0065,232.4586,20615300],["2020-07-31",253.5931,253.6228,246.8324,251.4618,53005100],["2020-08-03",250.4506,253.1767,248.1508,249.7666,23124900],["2020-08-04",249.3701,250.5993,245.2761,247.6552,17183500],["2020-08-05",248.012,250.0739,245.6131,246.9514,13050100],["2020-08-06",246.872,264.2792,246.5052,262.9706,45241600],["2020-08-07",261.7811,276.4622,261.1368,266.1032,72766400],["2020-08-10",265.7067,271.476,257.4294,260.7105,30248800],["2020-08-11",257.925,263.6051,252.9091,253.9003,28238300],["2020-08-12",256.7157,261.6027,255.8631,257.6277,21415700],["2020-08-13",259.2732,262.8517,257.3104,259.0253,17374000],["2020-08-14",260.0266,260.3636,256.4282,258.9659,14792700],["2020-08-17",260.2149,261.801,257.1419,258.8866,13351100],["2020-08-18",258.6784,262.8418,257.0031,260.0563,18690400],["2020-08-19",259.1146,265.5778,259.0749,260.3041,23291500],["2020-08-20",259.2235,267.2828,259.1839,266.6682,20299700],["2020-08-21",266.351,268.1354,264.1008,264.6857,15538600],["2020-08-24",268.7103,274.8365,266.4303,269.0276,23685600],["2020-08-25",270.0386,280.6256,267.9073,278.3754,42127200],["2020-08-26",281.5277,302.0178,281.5277,301.2644,69015200],["2020-08-27",297.547,298.6077,289.4779,290.6674,30301300],["2020-08-28",292.432,294.6426,288.447,291.1036,17157400],["2020-08-31",291.3911,294.2956,289.012,290.6477,17345100],["2020-09-01",292.1445,298.8655,290.1619,292.8681,17295900],["2020-09-02",296.2782,300.9571,290.499,299.8667,24341400],["2020-09-03",293.4133,295.0093,281.1609,288.5857,32294100],["2020-09-04",284.7494,286.4842,268.7797,280.2688,30333700],["2020-09-08",268.9185,276.8687,267.0747,268.7995,24864000],["2020-09-09",273.3694,276.0558,268.9879,271.3372,22918800],["2020-09-10",273.1117,276.7299,264.7055,265.7563,24814700],["2020-09-11",267.7091,269.0275,260.3537,264.2891,18913900],["2020-09-14",268.5913,274.2318,263.387,263.8331,24093800],["2020-09-15",268.3138,272.1303,266.9557,270.0486,18478500],["2020-09-16",264.9632,270.0683,259.5111,261.226,29183400],["2020-09-17",256.0316,259.2236,248.0121,252.6018,31281400],["2020-09-18",256.1506,256.9436,247.8733,250.3317,28130800],["2020-09-21",245.3851,247.7742,242.0048,245.9898,24709400],["2020-09-22",251.1049,253.0974,246.0592,252.5324,30293100],["2020-09-23",253.0379,255.7442,245.9898,246.8523,19641300],["2020-09-24",244.3542,250.0442,243.4819,247.3578,20006800],["2020-09-25",247.2289,253.5237,244.4632,252.6018,18351300],["2020-09-28",257.1419,257.3402,252.6018,254.5844,18826300],["2020-09-29",255.5658,261.0377,254.6637,259.5111,20200200],["2020-09-30",259.6994,263.7637,257.8358,259.6201,20142500],["2020-10-01",263.0401,265.9941,262.4948,264.3089,20009800],["2020-10-02",258.9361,262.8418,256.9238,257.6772,16367600],["2020-10-05",259.9176,262.5643,258.5694,262.3462,12822300],["2020-10-06",259.5012,263.3772,255.992,256.4084,18696900],["2020-10-07",256.9535,257.9151,252.6017,255.873,23133400],["2020-10-08",257.4889,262.3165,256.8941,261.464,16312800],["2020-10-09",262.2173,262.4453,259.8878,262.1479,14107800],["2020-10-12",267.8479,277.741,265.5381,273.3495,31019300],["2020-10-13",275.1636,276.6704,271.0101,273.7362,18063300],["2020-10-14",275.2033,276.3235,269.1366,269.4538,15577800],["2020-10-15",265.2706,266.6981,261.3748,264.3983,15416100],["2020-10-16",265.0524,269.0077,262.9905,263.6151,16622700],["2020-10-19",263.2185,266.2122,257.6177,259.1245,13587000],["2020-10-20",260.77,267.3523,260.5916,265.2309,18763200],["2020-10-21",277.1264,280.586,273.9642,276.3036,28998600],["2020-10-22",277.4337,279.9913,272.6458,275.699,16720000],["2020-10-23",276.373,282.7569,274.4103,282.3109,17535200],["2020-10-26",280.695,282.747,271.8725,274.6977,21322900],["2020-10-27",276.3334,282.0333,273.9047,280.8239,16287200],["2020-10-28",276.3631,276.3631,264.9335,265.3399,23121800],["2020-10-29",274.1426,281.1313,271.3967,278.3853,32368100],["2020-10-30",272.1105,274.2914,256.8446,260.8196,47247800],["2020-11-02",262.2966,268.1155,255.0998,259.0848,27165700],["2020-11-03",260.8692,267.6992,258.6091,262.9906,17961900],["2020-11-04",278.5538,286.4247,276.1945,284.8783,35364400],["2020-11-05",289.359,294.7913,286.4347,292.1148,23823600],["2020-11-06",291.3912,292.0355,285.5524,290.8559,13891000],["2020-11-09",287.3467,290.0331,276.1054,276.3433,25117700],["2020-11-10",270.7226,271.6148,261.7018,270.0584,29067700],["2020-11-11",271.0894,275.9765,270.108,274.0732,14957000],["2020-11-12",274.7671,277.3147,272.041,272.6854,12899500],["2020-11-13",275.3024,275.3421,270.7227,274.5392,10391200],["2020-11-16",272.6556,276.9777,272.2393,276.5316,12970400],["2020-11-17",275.2628,275.2628,270.911,272.6061,15040300],["2020-11-18",272.1303,274.9753,269.4736,269.6025,12152900],["2020-11-19",268.6607,271.0893,266.8466,270.564,12963700],["2020-11-20",270.1874,270.6235,267.0648,267.3523,18114700],["2020-11-23",268.5319,268.5913,262.2272,266.0933,20990800],["2020-11-24",266.1528,275.4016,265.5382,274.5094,16930400],["2020-11-25",275.7188,277.741,270.2765,273.1909,12467000],["2020-11-27",274.9753,276.7001,272.4277,275.3916,7808400],["2020-11-30",273.6271,275.2826,268.6508,274.5589,16693300],["2020-12-01",276.7299,286.7816,276.5316,284.0555,20738900],["2020-12-02",282.8759,289.24,278.3853,285.0171,17361600],["2020-12-03",283.7581,284.1547,278.6232,279.3965,12921700],["2020-12-04",277.86,280.9924,276.8687,277.2652,10880300],["2020-12-07",276.7596,285.9786,275.7782,283.094,13007700],["2020-12-08",283.5202,283.9366,279.0991,280.933,10747700],["2020-12-09",281.1907,285.1262,269.3844,275.5007,25189700],["2020-12-10",273.1414,276.3036,269.4934,274.7076,20065100],["2020-12-11",272.1402,274.0732,267.8975,271.1687,14391400],["2020-12-14",270.9903,274.8068,269.1961,271.8032,16376900],["2020-12-15",272.4376,273.6767,265.1417,273.1513,23979500],["2020-12-16",272.3682,275.4412,270.1378,273.2703,15885000],["2020-12-17",274.6581,277.9987,271.2282,272.0906,16377800],["2020-12-18",273.3693,275.5799,268.7797,273.9939,26693200],["2020-12-21",270.6037,272.279,265.4588,270.4153,16553700],["2020-12-22",269.1366,269.1366,262.3264,264.765,17312900],["2020-12-23",264.5667,269.8007,263.9124,265.776,14329000],["2020-12-24",266.5394,268.0462,263.8827,265.0723,6702000],["2020-12-28",266.4005,274.886,263.3473,274.5886,23299700],["2020-12-29",274.5391,278.0681,273.875,274.3706,16383000],["2020-12-30",275.5304,275.6593,269.3447,269.5034,11803800],["2020-12-31",269.6322,274.6779,267.4613,270.7821,12900400],["2021-01-04",272.388,272.6061,262.8914,266.5989,15106100],["2021-01-05",265.9545,270.0287,265.8752,268.6112,9871600],["2021-01-06",259.7192,265.4192,257.7466,261.0178,24354100],["2021-01-07",263.5853,269.2456,262.4751,266.4006,15789800],["2021-01-08",265.9743,266.6087,260.8889,265.2407,18528300],["2021-01-11",258.2125,261.1764,253.6723,254.6042,30412300],["2021-01-12",254.396,257.4591,248.1211,248.9042,26383500],["2021-01-13",249.3602,251.7393,247.0307,249.4494,19528900],["2021-01-14",251.1941,252.8099,242.4806,243.5017,29739400],["2021-01-15",245.742,251.6501,245.0084,249.1719,24942900],["2021-01-19",254.6636,259.9175,250.52,258.8271,28028500],["2021-01-20",266.5889,267.9669,261.3054,265.1516,25199900],["2021-01-21",266.9161,271.2183,265.1615,270.4947,20838700],["2021-01-22",269.6421,276.0459,269.6322,272.1104,21954000],["2021-01-25",275.7188,277.6617,269.1465,275.5899,19087000],["2021-01-26",275.7187,282.9056,275.3916,279.5947,19373600],["2021-01-27",280.0705,280.9825,265.7859,269.771,35346200],["2021-01-28",274.7671,284.2935,262.3958,262.6932,37758800],["2021-01-29",262.9906,264.2396,252.6316,256.0812,30389500],["2021-02-01",257.2608,261.8704,252.691,259.7292,22914300],["2021-02-02",261.7018,266.5096,260.9782,264.755,17320800],["2021-02-03",263.3078,266.8566,261.5433,264.3288,14223400],["2021-02-04",264.6857,265.8257,261.7019,264.1702,16060000],["2021-02-05",264.4774,266.8268,263.3573,265.7661,12454400],["2021-02-08",266.4105,267.5108,262.6932,264.2594,13755200],["2021-02-09",264.1206,271.0101,263.4366,267.1044,14613400],["2021-02-10",270.0783,271.4165,265.3895,269.5034,14687200],["2021-02-11",269.5232,271.1985,266.1528,268.0363,12828600],["2021-02-12",268.1651,268.8194,266.0041,268.1453,9097600],["2021-02-16",268.4427,274.1922,267.6992,271.5851,15417200],["2021-02-17",268.8788,271.5851,267.2333,271.1886,12763200],["2021-02-18",267.2233,269.5826,263.7142,267.0449,15249100],["2021-02-19",267.5108,267.9173,257.8854,259.2831,25622600],["2021-02-22",255.7046,260.78,255.2882,258.0638,17434900],["2021-02-23",257.2411,265.1318,252.7406,263.5457,21924600],["2021-02-24",260.0464,264.0611,256.1407,262.0092,15736100],["2021-02-25",260.0166,264.6162,251.8285,252.4729,19053100],["2021-02-26",254.2374,263.2383,254.2374,255.3774,26619500],["2021-03-01",258.5495,264.3288,255.6549,262.6039,22157300],["2021-03-02",263.4664,264.3883,256.3985,256.7454,15191700],["2021-03-03",258.0241,258.718,252.8793,253.1866,15513500],["2021-03-04",254.2374,264.1702,251.2933,255.3973,31626500],["2021-03-05",258.4008,263.1392,253.3849,261.9794,26820100],["2021-03-08",263.2383,263.2681,252.8298,253.0875,18391800],["2021-03-09",258.9064,266.1924,257.5483,263.4267,22039700],["2021-03-10",266.3015,266.6286,260.5817,262.594,14210300],["2021-03-11",265.7761,275.4809,265.4886,271.4959,21834000],["2021-03-12",266.7971,267.3919,261.7217,266.0635,20600200],["2021-03-15",266.7376,273.5577,266.1626,271.3669,16844800],["2021-03-16",273.6767,279.684,272.4078,276.8488,22437700],["2021-03-17",273.3099,283.7383,273.0125,281.5377,21315000],["2021-03-18",277.4337,282.7074,275.8575,276.1946,18728300],["2021-03-19",278.772,290.2512,278.7522,287.5846,38930500],["2021-03-22",287.9216,297.101,284.2538,290.9847,28273100],["2021-03-23",290.5981,295.4058,287.2871,288.1,23000900],["2021-03-24",288.4668,289.1805,278.7124,279.6839,18675000],["2021-03-25",278.5341,285.5524,275.3322,276.3135,24505600],["2021-03-26",275.8774,282.0234,275.352,280.5563,17629200],["2021-03-29",283.2823,290.6278,282.2217,288.2884,21718800],["2021-03-30",287.307,289.924,284.2042,285.4929,17474500],["2021-03-31",287.4655,293.9189,286.0975,291.966,19498200],["2021-04-01",295.8024,299.7676,294.0181,296.0601,17616000],["2021-04-05",298.2707,308.0647,298.0625,306.2209,28237000],["2021-04-06",306.1515,308.6396,302.5927,303.5939,17335200],["2021-04-07",303.6733,311.5144,302.8406,310.3645,22855200],["2021-04-08",312.1092,313.1302,307.3509,310.2951,20894100],["2021-04-09",308.6892,312.0001,307.6285,309.74,15988600],["2021-04-12",308.3423,309.4327,305.2495,308.8281,10881900],["2021-04-13",309.4922,311.6928,306.6273,307.0635,14036900],["2021-04-14",304.6249,305.3485,299.3215,300.1839,17421400],["2021-04-15",303.6732,307.4402,301.4527,305.1404,14558300],["2021-04-16",305.4874,306.2606,301.9584,303.5147,13059200],["2021-04-19",302.3549,305.0214,297.9436,299.6089,14553500],["2021-04-20",299.3611,302.444,294.6227,300.0154,16796400],["2021-04-21",299.3215,299.3512,294.8012,298.8456,14863500],["2021-04-22",298.7069,300.2831,293.4629,293.9388,16375400],["2021-04-23",296.1593,299.9559,294.5633,298.5086,17536800],["2021-04-26",300.6994,303.1379,298.9349,300.402,16172600],["2021-04-27",301.6312,302.682,298.4888,300.9274,15309300],["2021-04-28",304.6844,308.2134,302.7117,304.4266,33907200],["2021-04-29",327.2463,328.9216,318.8104,326.6416,56526800],["2021-04-30",323.3009,326.9488,321.6752,322.2501,26332400],["2021-05-03",323.3307,325.6899,319.0384,319.7719,18719500],["2021-05-04",317.2342,319.3853,310.3943,315.5887,24032600],["2021-05-05",315.4201,318.2651,311.7523,312.2777,15577600],["2021-05-06",311.782,317.4522,310.5429,317.2341,19012200],["2021-05-07",319.5737,320.1288,315.9753,316.3024,15916700],["2021-05-10",311.6135,311.8415,302.1763,303.3064,24239200],["2021-05-11",298.1319,304.1689,297.0811,303.8616,18920100],["2021-05-12",298.5087,302.3053,295.5943,299.9163,24645500],["2021-05-13",303.4155,306.1713,300.1343,302.6027,18079200],["2021-05-14",306.8454,314.0918,306.3894,313.1897,19245700],["2021-05-17",310.8205,312.932,308.8677,312.7139,15401300],["2021-05-18",312.8427,313.7448,307.1131,307.2617,14522400],["2021-05-19",301.542,311.9208,300.9274,310.8601,19106200],["2021-05-20",310.8502,316.4709,310.4339,315.8364,17320200],["2021-05-21",316.5105,317.1449,313.0608,313.4771,13600900],["2021-05-24",315.4399,323.1126,315.2615,321.804,16445400],["2021-05-25",324.2327,326.3145,321.9726,324.9366,16437000],["2021-05-26",325.4917,326.9588,322.9837,324.8077,9686900],["2021-05-27",325.1447,330.8744,323.9155,329.8534,20477700],["2021-05-28",328.1186,329.9723,325.4718,325.8683,12037400],["2021-06-01",327.276,328.535,323.7966,326.2649,11765900],["2021-06-02",327.504,328.9811,324.2724,326.2847,11654300],["2021-06-03",322.944,324.5301,320.664,323.2018,12610800],["2021-06-04",323.063,329.5659,322.3493,327.4743,13289400],["2021-06-07",326.6118,334.7503,326.0666,333.65,20136700],["2021-06-08",333.769,335.355,329.3478,330.7753,14580500],["2021-06-09",332.8174,333.8681,327.1273,327.3752,13727900],["2021-06-10",327.9104,331.033,325.6899,329.5659,13240200],["2021-06-11",329.6849,329.9327,326.0666,328.3764,13587900],["2021-06-14",329.0108,333.888,326.939,333.8384,12250800],["2021-06-15",334.0564,336.961,332.1135,333.8185,15795200],["2021-06-16",333.7689,334.6115,325.8584,328.1978,17232200],["2021-06-17",327.613,335.0378,327.276,333.5806,17794100],["2021-06-18",331.6179,333.2238,326.1361,326.7903,23039500],["2021-06-21",328.2078,330.0219,324.7978,329.3974,11337500],["2021-06-22",329.7938,336.9609,329.7046,336.0786,15345300],["2021-06-23",336.3959,340.4305,335.2559,337.6251,14817800],["2021-06-24",338.8742,341.8976,338.8147,340.1926,12329100],["2021-06-25",339.6077,341.1244,336.7231,338.3983,14594400],["2021-06-28",339.4788,355.0224,338.7948,352.5441,29156100],["2021-06-29",353.1686,353.6345,346.0115,348.8268,21417300],["2021-06-30",349.1043,349.8478,344.1478,344.6831,15107500],["2021-07-01",343.8009,351.5826,343.4837,351.305,17137000],["2021-07-02",352.0088,353.3371,349.5504,351.6123,11521300],["2021-07-06",353.3966,355.6667,346.1403,349.709,13488500],["2021-07-07",352.1675,353.3868,346.9533,347.439,14218900],["2021-07-08",342.7204,345.2977,339.578,342.6411,14406500],["2021-07-09",342.314,347.657,342.2644,347.3696,13018700],["2021-07-12",348.1725,351.1068,346.5964,350.0857,10018600],["2021-07-13",348.4401,355.3693,345.7636,349.025,11456000],["2021-07-14",351.4735,352.108,343.7117,344.6039,13894200],["2021-07-15",346.1899,346.1899,337.2583,341.4614,14781600],["2021-07-16",341.9075,342.9781,337.179,338.1901,11026100],["2021-07-19",334.6314,336.8321,331.6278,334.0168,14372300],["2021-07-20",335.8507,340.4602,331.5881,338.6858,11024300],["2021-07-21",338.5272,343.5035,338.2794,343.2161,9279700],["2021-07-22",343.662,348.4797,342.2048,348.1328,12385400],["2021-07-23",357.7682,372.0627,354.0806,366.571,33694300],["2021-07-26",366.3627,371.1804,365.0146,369.2177,14925200],["2021-07-27",368.6725,369.9017,361.3765,364.6082,15705400],["2021-07-28",371.2994,374.2634,363.7358,370.0306,29676900],["2021-07-29",357.8575,362.3381,353.6346,355.2008,33413200],["2021-07-30",350.9184,357.5898,349.8676,353.1983,15976200],["2021-08-02",354.9827,356.2714,347.6867,348.8862,13180400],["2021-08-03",349.6595,350.6904,344.6733,348.1824,12406100],["2021-08-04",349.3521,357.342,348.4501,355.7956,14180600],["2021-08-05",356.5093,360.7322,353.7931,359.8103,10247200],["2021-08-06",358.254,361.9713,358.254,360.3456,8925000],["2021-08-09",360.5935,362.5959,357.6097,358.4622,7798900],["2021-08-10",358.6802,360.9305,355.9145,357.9863,7469900],["2021-08-11",358.9479,359.2056,354.6952,356.8265,8400300],["2021-08-12",355.3297,359.84,354.0013,359.4931,7170700],["2021-08-13",359.8103,361.4856,358.3333,360.0185,7195700],["2021-08-16",359.3642,363.7557,354.269,363.3691,11222100],["2021-08-17",359.8202,361.4955,351.9791,355.3297,12328700],["2021-08-18",353.1488,356.7274,352.0584,352.3558,10042400],["2021-08-19",348.2915,354.4573,347.9445,352.0286,12004500],["2021-08-20",351.5132,356.8562,350.2344,356.2416,8697700],["2021-08-23",356.311,362.5066,355.974,360.187,10942000],["2021-08-24",360.4943,364.7569,358.6902,362.3282,9235100],["2021-08-25",362.4174,367.6316,362.2192,365.1832,9684500],["2021-08-26",365.1732,366.224,360.9602,361.208,7888700],["2021-08-27",361.9218,370.4865,360.9106,369.3862,11219100],["2021-08-30",369.3168,378.169,367.2945,377.3463,13547300],["2021-08-31",376.6425,379.4281,375.5025,376.0775,12345400],["2021-09-01",376.2856,380.9843,375.5124,378.7242,11567200],["2021-09-02",378.1789,378.4268,370.8037,372.0131,14832900],["2021-09-03",371.4878,373.8768,369.862,372.9846,7509600],["2021-09-07",372.6079,379.6263,369.9017,378.8531,10793800],["2021-09-08",376.8506,377.5544,371.5273,374.2831,11067200],["2021-09-09",374.3526,376.5235,373.2919,374.7094,9098900],["2021-09-10",378.0403,380.4491,374.9673,375.3935,11549600],["2021-09-13",378.3574,378.4268,371.0912,373.2324,13026300],["2021-09-14",374.1147,375.2944,371.8446,373.2523,8711600],["2021-09-15",373.7182,374.2733,364.4694,370.665,17940300],["2021-09-16",369.5448,370.3081,366.4916,369.8124,11934200],["2021-09-17",368.1768,368.1768,358.4423,361.5451,26299000],["2021-09-20",356.1722,357.8872,346.7549,352.6036,19822800],["2021-09-21",355.3792,356.9058,352.0981,354.3681,11751900],["2021-09-22",344.2073,346.7946,337.7242,340.2223,43692900],["2021-09-23",342.3536,346.6261,340.0141,342.9483,21806300],["2021-09-24",340.252,351.2653,339.3896,349.8874,18801900],["2021-09-27",346.7649,352.0584,344.0586,350.502,15205800],["2021-09-28",344.9409,346.5567,335.9696,337.6846,21710300],["2021-09-29",340.1628,342.2248,335.93,336.6537,14452200],["2021-09-30",337.4864,339.8159,335.2064,336.4356,16547100],["2021-10-01",338.6362,342.0165,335.6921,340.024,14905300],["2021-10-04",332.6092,333.0156,319.8909,323.3902,42885000],["2021-10-05",325.7197,332.2622,323.3208,330.0616,35377900],["2021-10-06",326.8696,331.4692,322.9639,330.7357,26443000],["2021-10-07",334.0663,335.8903,326.1162,326.3541,28307500],["2021-10-08",328.6241,330.4977,325.8485,327.1768,15946100],["2021-10-11",324.778,327.5833,322.4781,322.6169,14708200],["2021-10-12",320.218,321.5563,314.6073,320.9516,31658700],["2021-10-13",324.1237,324.1535,319.8512,321.7149,14761500],["2021-10-14",325.5015,327.6427,324.2525,325.6701,14302200],["2021-10-15",325.8188,326.2054,319.7025,321.9329,21596400],["2021-10-18",326.0865,332.9661,324.6491,332.4208,21585000],["2021-10-19",336.6933,339.4788,334.3439,337.0303,18786300],["2021-10-20",340.4602,340.9856,336.4951,337.8135,13639500],["2021-10-21",337.3178,339.3301,334.8594,338.9039,16354400],["2021-10-22",323.5091,326.7606,318.3147,321.7842,35224500],["2021-10-25",317.5117,326.6911,316.9368,325.8287,38409000],["2021-10-26",325.4025,327.3355,306.9049,313.0608,65654000],["2021-10-27",311.4549,316.4708,309.3434,309.502,29971800],["2021-10-28",310.2654,322.6863,305.4279,314.1612,50806800],["2021-10-29",317.4027,323.1621,316.8178,320.7533,37059400],["2021-11-01",323.2018,330.5473,323.1621,327.1075,31518900],["2021-11-02",328.4953,331.8756,320.9813,325.224,28353000],["2021-11-03",324.6392,329.2586,320.3865,328.7332,20786500],["2021-11-04",331.1024,334.334,329.7542,332.9264,22495300],["2021-11-05",337.3475,343.7711,336.6834,338.1604,26872800],["2021-11-08",341.4218,341.7885,335.3947,335.6722,18342500],["2021-11-09",337.0403,338.3389,331.5584,332.4506,17556700],["2021-11-10",329.5956,330.2895,322.6764,324.7879,21872600],["2021-11-11",326.9489,329.5659,324.1534,324.887,12376600],["2021-11-12",327.3057,338.884,326.9092,337.9225,25414300],["2021-11-15",341.3425,350.5714,340.2124,344.5345,25076600],["2021-11-16",340.8369,343.6323,337.9027,339.9745,18181100],["2021-11-17",341.2433,344.2767,337.1393,337.8035,13602800],["2021-11-18",336.7627,339.4788,332.3812,335.7417,17487200],["2021-11-19",339.2211,349.0349,336.9411,342.2941,26488500],["2021-11-22",346.0115,350.7499,337.5459,338.0415,27116800],["2021-11-23",335.9796,338.4281,330.5969,334.3142,17225000],["2021-11-24",333.0751,338.8048,329.9129,338.0911,13566200],["2021-11-26",332.8768,334.8099,329.0108,330.2202,14750700],["2021-11-29",333.9574,337.7045,332.3911,335.0874,16650900],["2021-11-30",332.0838,332.8867,320.6145,321.6355,25390000],["2021-12-01",327.4148,327.6229,307.5889,307.8962,30329600],["2021-12-02",308.6892,311.8614,304.5258,307.688,24396200],["2021-12-03",310.9989,311.0187,296.8928,304.1689,27471000],["2021-12-06",305.4477,317.3135,303.6733,315.1029,21758300],["2021-12-07",318.7707,323.6975,318.2057,319.9999,18794000],["2021-12-08",322.1709,329.8534,320.2577,327.6825,19937700],["2021-12-09",326.6713,333.2039,325.1447,326.9488,16879200],["2021-12-10",329.665,332.1135,323.5289,326.8795,14528000],["2021-12-13",328.069,338.1207,326.7208,331.5782,22948700],["2021-12-14",325.1943,332.7777,324.7978,330.8347,20461000],["2021-12-15",329.5956,339.1319,321.1597,338.6858,24681300],["2021-12-16",336.0291,341.4614,330.8347,331.9846,22635000],["2021-12-17",329.9029,334.1754,327.8708,330.8843,40012600],["2021-12-20",326.9092,327.0282,319.7223,322.6169,17901800],["2021-12-21",323.5686,333.0751,320.9317,331.2908,16116800],["2021-12-22",330.8942,331.5981,325.4025,327.5734,16764600],["2021-12-23",327.2264,333.7392,325.5015,332.3217,13987700],["2021-12-27",335.9003,344.8418,335.0676,343.1665,17795000],["2021-12-28",343.6125,349.6395,342.1949,343.2061,16637600],["2021-12-29",343.8901,346.6459,338.666,339.9547,10747000],["2021-12-30",341.0054,344.2073,340.2322,341.3623,10593300],["2021-12-31",340.034,340.4503,333.3427,333.4221,12870500],["2022-01-03",335.355,338.1108,334.2547,335.593,14537900],["2022-01-04",336.9907,340.1034,328.981,333.6005,15998000],["2022-01-05",330.1211,332.8372,321.021,321.3481,20564500],["2022-01-06",320.0098,336.2175,319.9107,329.5659,27962800],["2022-01-07",329.8434,334.0663,326.017,328.9017,14722000],["2022-01-10",322.4782,325.4818,312.6842,325.2141,24942400],["2022-01-11",323.9353,331.717,322.4484,331.4592,16226800],["2022-01-12",332.2622,333.4418,327.157,330.3589,14104900],["2022-01-13",332.064,332.7083,322.9242,323.638,14797100],["2022-01-14",318.9888,329.8336,318.4138,329.0108,16868500],["2022-01-18",320.4757,321.3877,314.8749,315.3804,22645600],["2022-01-19",316.798,324.2526,316.5502,316.808,20814700],["2022-01-20",321.0804,324.9663,313.2294,313.8043,16925000],["2022-01-21",312.0695,315.5391,300.402,300.5309,28710700],["2022-01-24",295.2472,306.8355,286.4941,306.0226,38878100],["2022-01-25",297.3389,303.5643,294.9895,297.5372,25108500],["2022-01-26",304.3374,304.8331,288.3181,292.0652,28348800],["2022-01-27",295.158,299.0836,291.6984,292.0751,21629900],["2022-01-28",293.0466,299.272,290.4792,299.0836,21871600],["2022-01-31",298.0625,311.0584,296.7144,310.5331,21579500],["2022-02-01",311.8217,316.8773,309.403,316.2231,18023800],["2022-02-02",324.9663,325.1447,314.1116,320.1883,58458300],["2022-02-03",242.5203,245.8411,233.6977,235.6902,188119900],["2022-02-04",232.9246,240.4981,228.1069,235.0261,89342200],["2022-02-07",235.6308,236.2256,222.06,222.9521,88613800],["2022-02-08",218.9275,223.8047,214.2684,218.2633,94729700],["2022-02-09",222.2483,231.3385,220.2757,229.9804,86563300],["2022-02-10",226.2829,232.9543,224.7265,226.0846,49310400],["2022-02-11",226.4712,228.4141,216.8656,217.6388,46156900],["2022-02-14",217.4009,219.0762,212.9103,215.8049,38184000],["2022-02-15",218.5508,219.2249,213.1879,219.0762,42685500],["2022-02-16",210.561,215.567,210.5114,214.655,45817500],["2022-02-17",212.157,215.6067,205.3567,205.9019,38747500],["2022-02-18",207.5673,208.9154,203.3939,204.3654,37128400],["2022-02-22",200.5786,205.6739,198.3185,200.3209,39852400],["2022-02-23",202.3828,205.1386,196.326,196.7225,44481400],["2022-02-24",189.3968,206.5363,188.5641,205.7928,49957200],["2022-02-25",203.156,209.4805,201.4113,208.6478,37627600],["2022-02-28",205.8721,211.2945,205.0295,209.193,34239800],["2022-03-01",208.043,209.9067,200.4596,201.7186,27094900],["2022-03-02",202.9974,207.3293,200.2614,206.2984,29452100],["2022-03-03",207.2005,207.2599,199.6666,201.2031,27263500],["2022-03-04",200.6084,204.0977,197.0595,198.3185,32130900],["2022-03-07",199.0421,199.1412,185.6497,185.8381,38560600],["2022-03-08",186.2147,194.9877,184.4899,188.6335,37508100],["2022-03-09",194.0361,197.3668,192.2319,196.772,31894700],["2022-03-10",193.1439,194.5714,189.4067,193.5107,24853000],["2022-03-11",190.963,191.875,185.045,185.9768,34694500],["2022-03-14",185.4019,190.6161,184.2024,185.0054,31010500],["2022-03-15",189.1391,190.6062,184.2916,190.3584,31721700],["2022-03-16",193.0051,201.9565,192.8267,201.8574,40640300],["2022-03-17",199.9442,206.229,199.3593,206.0307,29499700],["2022-03-18",204.9007,214.9127,204.2067,214.6054,52128000],["2022-03-21",212.6328,212.8409,205.8226,209.649,30142300],["2022-03-22",209.53,217.5496,208.3503,214.764,31998800],["2022-03-23",211.4729,214.9127,210.3131,211.6018,23717300],["2022-03-24",213.1284,218.749,212.9202,217.6586,31502300],["2022-03-25",218.5904,223.537,216.9845,219.889,40039000],["2022-03-28",220.1963,222.0897,217.6289,221.6436,26224100],["2022-03-29",224.1021,228.8801,223.3288,227.8591,31417900],["2022-03-30",226.9173,229.1378,224.7365,225.8665,25588000],["2022-03-31",226.4613,226.501,220.3252,220.4243,24192300],["2022-04-01",222.5952,225.3015,220.7613,222.8926,19544800],["2022-04-04",224.0128,232.31,223.8939,231.854,28054800],["2022-04-05",232.0423,234.7981,229.0089,229.8218,29727200],["2022-04-06",224.9347,226.9966,219.4826,221.3562,28995100],["2022-04-07",221.9807,223.5568,216.6574,221.0092,21037200],["2022-04-08",220.4441,223.1702,218.1146,220.3946,18375700],["2022-04-11",216.5187,218.6896,213.3465,214.5757,20516600],["2022-04-12",218.3228,220.0972,211.2747,212.2759,20128800],["2022-04-13",209.9761,214.7244,209.4904,213.1185,19231800],["2022-04-14",213.0194,213.1185,208.1719,208.3504,18379500],["2022-04-18",208.1719,211.5225,206.4867,208.9352,16580800],["2022-04-19",208.6874,216.5285,207.1806,215.4183,20089900],["2022-04-20",211.7505,212.2957,197.1884,198.6753,43036500],["2022-04-21",199.845,201.2031,183.9645,186.4328,49954100],["2022-04-22",188.7128,191.0424,181.6746,182.5073,36426800],["2022-04-25",181.1393,185.5506,180.0786,185.3622,29281100],["2022-04-26",185.0053,185.5605,177.9374,179.3748,31747400],["2022-04-27",172.9116,179.6325,167.5288,173.427,71062900],["2022-04-28",201.1536,206.7147,191.2208,203.9391,100890600],["2022-04-29",202.6802,210.6303,198.1598,198.7249,49193400],["2022-05-02",199.4188,210.0356,199.2404,209.2921,49915300],["2022-05-03",208.618,213.0293,206.2786,210.1843,41556300],["2022-05-04",208.8163,222.3474,205.1584,221.4652,41375900],["2022-05-05",216.8359,218.2534,204.3654,206.4669,41129200],["2022-05-06",205.5351,207.5573,199.2701,201.9962,34747200],["2022-05-09",198.1004,200.8066,193.8775,194.502,36303200],["2022-05-10",197.7732,201.1932,192.4996,195.9294,34452500],["2022-05-11",194.6209,198.9231,186.6311,187.097,31153400],["2022-05-12",185.4316,196.326,183.1715,189.5752,38262200],["2022-05-13",190.9036,198.1499,189.6149,196.891,24549800],["2022-05-16",195.3347,203.5822,194.2244,198.2986,27112600],["2022-05-17",200.3605,203.6715,196.6333,200.8562,24872700],["2022-05-18",198.259,199.2503,189.9618,190.5665,23960000],["2022-05-19",189.5356,193.59,187.9495,189.6248,24446900],["2022-05-20",193.2728,196.1872,186.2346,191.8552,31465600],["2022-05-23",193.4908,195.2752,189.5752,194.5218,25059200],["2022-05-24",178.9783,182.081,174.5769,179.7019,50406300],["2022-05-25",178.8296,183.8356,177.759,182.2297,28030200],["2022-05-26",181.288,191.1514,180.6734,189.9619,23056500],["2022-05-27",189.6942,193.6296,188.1478,193.4314,22562700],["2022-05-31",193.1934,195.8799,190.3385,191.9543,26131100],["2022-06-01",194.7993,197.793,183.3895,186.9978,36623500],["2022-06-02",186.8095,199.1908,186.0958,197.1289,31951600],["2022-06-03",194.274,194.8985,188.128,189.1193,19465000],["2022-06-06",192.3013,195.2058,186.76,192.559,30574200],["2022-06-07",190.2592,194.8192,189.8231,193.9468,18828700],["2022-06-08",192.9754,200.2713,192.7176,194.9282,22267200],["2022-06-09",192.5888,197.7138,182.081,182.3983,23501600],["2022-06-10",181.4466,181.5061,173.4964,174.0417,27450800],["2022-06-13",169.105,171.0777,162.6021,162.8301,31749300],["2022-06-14",164.5847,165.2984,159.9553,162.3047,27244300],["2022-06-15",165.7445,170.6613,162.5525,167.8758,30008300],["2022-06-16",162.2948,163.6429,158.2205,159.4696,26944100],["2022-06-17",160.2725,164.4558,158.508,162.3146,31374200],["2022-06-21",164.4856,166.2996,154.6123,155.6829,50724900],["2022-06-22",157.0013,159.3903,154.0869,154.4933,47267800],["2022-06-23",154.9097,158.3594,152.9073,157.3681,40499200],["2022-06-24",160.3221,168.768,159.8959,168.6787,68736000],["2022-06-27",169.8286,170.2549,166.5474,168.0146,29174600],["2022-06-28",168.421,169.8088,159.2119,159.2813,27744500],["2022-06-29",162.1461,164.8821,158.9244,162.5129,28595200],["2022-06-30",160.7385,163.7916,157.1103,159.8463,35250600],["2022-07-01",158.9145,159.2218,153.6507,158.6369,31423900],["2022-07-05",156.7634,166.7854,155.6531,166.7259,28618600],["2022-07-06",166.7358,170.0963,164.0197,168.2921,23085900],["2022-07-07",167.9749,171.2165,166.3195,170.6911,24083400],["2022-07-08",168.5003,170.8993,166.6863,169.3925,19249200],["2022-07-11",165.6156,166.032,160.5006,161.4621,21885600],["2022-07-12",163.3654,164.4657,160.6889,161.8487,16639700],["2022-07-13",158.7658,163.5438,158.2206,162.0668,16555100],["2022-07-14",159.8166,161.1746,155.9108,156.6741,23765200],["2022-07-15",159.1424,163.5438,158.4287,163.2662,23342800],["2022-07-18",165.2984,170.1954,164.1981,165.7742,23574300],["2022-07-19",168.8869,174.9536,168.0344,174.2498,25933700],["2022-07-20",175.9449,182.0017,175.1618,181.4962,24784300],["2022-07-21",179.0576,182.2496,177.3129,181.5755,27195800],["2022-07-22",171.5634,174.0714,166.944,167.7965,42583900],["2022-07-25",167.5288,169.0852,163.3753,165.1993,26166300],["2022-07-26",164.4955,164.555,156.5751,157.7646,28468400],["2022-07-27",161.1746,169.3825,160.6096,168.1038,43846600],["2022-07-28",159.6579,160.104,153.502,159.3209,73214300],["2022-07-29",156.3173,158.7459,153.8192,157.715,42065400],["2022-08-01",155.8811,163.752,153.8787,158.5378,40596700],["2022-08-02",156.9319,160.8277,156.6345,158.7955,27374500],["2022-08-03",161.2738,168.0641,160.1635,167.3306,31721900],["2022-08-04",166.8349,170.6514,165.348,169.0852,23938200],["2022-08-05",165.5363,170.1161,164.3567,165.6553,25832700],["2022-08-08",166.5375,175.9647,165.6751,168.7679,27299100],["2022-08-09",167.4793,168.0542,165.1497,167.0629,18655100],["2022-08-10",174.458,178.9089,172.4358,176.7875,30262100],["2022-08-11",178.1456,181.5061,174.8347,175.9449,24079100],["2022-08-12",179.236,179.8804,177.3526,178.9287,21274000],["2022-08-15",177.4021,179.8605,176.6487,179.3153,15878700],["2022-08-16",177.8779,179.4144,175.4988,177.9077,21156700],["2022-08-17",175.2213,176.5893,172.6538,173.3279,20118100],["2022-08-18",172.8223,174.23,170.3639,173.1396,18844500],["2022-08-19",168.7184,170.8199,165.5958,166.4979,26240800],["2022-08-22",164.0494,164.0494,160.8475,161.6306,19499700],["2022-08-23",161.0656,163.6132,159.3011,159.7075,18111800],["2022-08-24",159.202,164.0197,158.3792,161.8388,20891500],["2022-08-25",163.7421,167.4099,162.5922,167.3107,15550500],["2022-08-26",167.0134,169.4321,160.2626,160.3717,24023600],["2022-08-29",159.2614,161.6306,157.6258,157.7844,20052700],["2022-08-30",158.9541,160.2527,154.5528,155.7919,19567900],["2022-08-31",165.6156,166.3789,160.7285,161.5116,40953000],["2022-09-01",162.156,165.9031,158.9541,163.9205,30145700],["2022-09-02",165.9923,166.4681,157.834,158.9244,22634200],["2022-09-06",158.7063,160.2825,156.3173,157.1599,19339800],["2022-09-07",156.3867,159.5588,155.4449,158.9938,16831200],["2022-09-08",157.3284,160.8177,156.3668,160.6492,22530800],["2022-09-09",161.8289,168.0641,161.6009,167.6775,22086800],["2022-09-12",165.9328,169.898,165.8238,167.4892,23220400],["2022-09-13",160.1337,160.223,151.341,151.797,44444100],["2022-09-14",151.9952,152.2034,147.7525,150.1514,43064200],["2022-09-15",148.496,152.8577,147.4055,148.2481,34606300],["2022-09-16",146.7612,147.2866,143.0339,145.0165,40122800],["2022-09-19",143.9757,147.2866,143.8369,146.7315,22169500],["2022-09-20",144.5109,147.5443,143.9558,144.8182,23217400],["2022-09-21",145.1157,148.2977,140.7639,140.8828,38338600],["2022-09-22",140.3178,143.3214,139.6437,141.5768,34418500],["2022-09-23",140.1889,141.3785,137.6809,139.1877,31710700],["2022-09-26",138.9002,141.0018,135.0045,135.1829,30497000],["2022-09-27",136.7194,138.2063,132.9525,133.23,30826500],["2022-09-28",133.4481,140.7936,133.1012,140.3773,32658500],["2022-09-29",138.1469,138.6227,134.0231,135.2225,38985400],["2022-09-30",134.8657,139.7627,134.3205,134.4989,33166400],["2022-10-03",135.9462,138.4046,134.9153,137.4034,27723100],["2022-10-04",139.267,141.1505,138.127,139.0588,34670700],["2022-10-05",137.0366,138.9895,133.6067,137.7702,27979300],["2022-10-06",136.5211,140.2187,135.4109,137.8594,36231100],["2022-10-07",135.5695,137.0861,131.2871,132.2883,33214800],["2022-10-10",132.3874,134.9251,130.7221,132.6253,24024000],["2022-10-11",130.4742,131.5052,125.8845,127.421,38481400],["2022-10-12",127.203,128.5412,125.151,126.3901,34605200],["2022-10-13",122.4547,129.9984,121.4634,129.1558,34325700],["2022-10-14",129.8596,130.6427,125.4186,125.6565,23559400],["2022-10-17",129.1658,133.6167,129.0468,132.8732,29612200],["2022-10-18",135.8966,136.6401,130.2561,131.6439,25445000],["2022-10-19",131.7332,135.8074,131.069,132.0702,30691000],["2022-10-20",131.7728,135.5794,130.1669,130.385,26356300],["2022-10-21",125.2104,128.9873,124.348,128.8782,46348600],["2022-10-24",126.1422,132.318,123.4856,128.5907,63563400],["2022-10-25",129.7407,137.1457,129.4532,136.313,38433200],["2022-10-26",130.5337,134.37,127.4111,128.6899,82791500],["2022-10-27",97.1271,101.6077,95.541,97.0874,232316600],["2022-10-28",98.7131,99.9721,96.6612,98.3364,95928300],["2022-10-31",97.365,98.4554,91.7939,92.349,121361400],["2022-11-01",93.5089,96.6413,92.7356,94.3713,110189600],["2022-11-02",93.3899,94.3713,89.6924,89.7518,71821100],["2022-11-03",89.2958,89.6725,87.6404,88.136,60664000],["2022-11-04",89.5635,90.5944,87.3232,89.9997,55638100],["2022-11-07",93.9549,96.0366,92.2895,95.878,81987300],["2022-11-08",95.085,96.9486,93.9648,95.6302,52088300],["2022-11-09",100.8345,103.9868,99.863,100.5867,107677300],["2022-11-10",106.1875,111.7685,103.6994,110.8962,80671000],["2022-11-11",108.2791,113.8998,107.8628,112.0361,59961700],["2022-11-14",110.0238,115.2579,109.8355,113.2257,53395000],["2022-11-15",115.0596,117.7063,113.414,116.0608,50670500],["2022-11-16",113.5033,115.0695,111.6793,112.2443,33287800],["2022-11-17",109.4489,111.3522,108.8442,110.4798,35093800],["2022-11-18",112.8094,113.3248,109.657,111.0746,33357700],["2022-11-21",110.5492,111.3918,108.2395,108.9037,24351100],["2022-11-22",108.9037,110.6483,107.3771,110.4699,29029000],["2022-11-23",110.7475,111.6892,109.7661,111.2629,21343100],["2022-11-25",110.3311,111.7487,110.0536,110.4402,12007600],["2022-11-28",109.8156,111.0647,107.4365,107.833,23309400],["2022-11-29",108.5864,109.9743,107.5952,108.5071,23899200],["2022-11-30",108.5567,117.1314,108.4278,117.0719,43348600],["2022-12-01",118.1623,120.1449,117.3693,119.3916,36551400],["2022-12-02",116.8043,122.9602,116.5862,122.415,39950500],["2022-12-05",120.6901,123.5847,120.2936,121.3642,35474900],["2022-12-06",118.8662,119.5006,112.7499,113.1266,43689200],["2022-12-07",112.7697,114.8712,111.8974,112.9382,29461100],["2022-12-08",115.3768,116.3185,113.5925,114.326,30619400],["2022-12-09",114.2963,116.5168,112.8787,114.8911,26033400],["2022-12-12",114.1773,114.7126,112.1551,113.7114,24747100],["2022-12-13",121.0668,122.2267,117.6072,119.1041,44701100],["2022-12-14",118.3507,123.0593,118.3507,120.5315,36922000],["2022-12-15",117.2999,117.5973,113.0175,115.1389,34531000],["2022-12-16",119.1834,122.2366,117.7857,118.3904,67064000],["2022-12-19",115.813,116.7745,113.3347,113.4834,29769900],["2022-12-20",112.2741,116.3086,111.481,116.0707,28742500],["2022-12-21",115.6841,119.2924,114.6135,118.7175,20392800],["2022-12-22",116.1798,117.5874,113.3843,116.1005,23618100],["2022-12-23",115.0199,117.1512,114.5342,117.0125,17796600],["2022-12-27",116.9034,117.5676,115.0398,115.8626,21392300],["2022-12-28",115.238,117.1215,114.5045,114.6135,19612500],["2022-12-29",115.3867,119.9764,114.7622,119.2131,22366200],["2022-12-30",117.1314,119.3717,116.7151,119.2924,19583800],["2023-01-03",121.7508,125.2699,121.2155,123.6541,35528500],["2023-01-04",126.2711,127.9266,124.7545,126.2612,32397100],["2023-01-05",125.032,127.4012,123.4559,125.835,25447100],["2023-01-06",127.8473,129.1955,124.9428,128.8882,27584500],["2023-01-09",130.0182,131.7926,128.1546,128.3429,26649100],["2023-01-10",126.1621,132.2784,126.0431,131.8323,28684400],["2023-01-11",129.82,132.6848,129.2054,131.7332,25423000],["2023-01-12",132.2784,136.4815,130.613,135.5199,30757700],["2023-01-13",133.7951,136.194,133.6662,135.7876,22423800],["2023-01-17",134.9945,135.5596,133.0813,134.1817,21147600],["2023-01-18",134.6278,136.0552,131.644,131.8621,20215500],["2023-01-19",131.3367,136.2535,130.9897,134.9648,28625200],["2023-01-20",134.7071,138.7218,133.4382,138.1568,28688600],["2023-01-23",138.0774,142.5085,137.4529,142.0228,27470100],["2023-01-24",140.4565,143.7377,140.1294,141.8939,21970200],["2023-01-25",139.9907,141.9237,139.0886,140.2682,26622000],["2023-01-26",143.143,146.2259,142.0526,146.0177,25482100],["2023-01-27",146.9496,151.8565,146.1069,150.4191,35771900],["2023-01-30",148.1094,149.8045,145.6708,145.7798,28040100],["2023-01-31",146.6621,148.5753,146.2358,147.6732,29842100],["2023-02-01",146.7414,152.2431,145.7798,151.7871,55661000],["2023-02-02",181.7836,195.4437,178.5917,187.1267,150475700],["2023-02-03",181.8728,195.0571,181.2979,184.9062,76809700],["2023-02-06",184.9062,189.0399,183.905,184.4403,42483800],["2023-02-07",183.9645,192.0931,182.7948,189.9519,47080700],["2023-02-08",188.346,189.1688,181.3277,181.8332,36139100],["2023-02-09",184.5097,185.0252,175.7268,176.3712,37118800],["2023-02-10",174.8149,177.3327,171.841,172.634,33433600],["2023-02-13",176.6686,179.4244,174.2895,177.868,31463200],["2023-02-14",175.6178,179.9299,174.349,177.9176,24034600],["2023-02-15",174.8842,176.6388,173.8037,175.6178,25308900],["2023-02-16",171.2462,174.3192,170.2946,170.9389,25827500],["2023-02-17",168.7382,171.6724,168.2227,171.375,24171300],["2023-02-21",172.7926,176.619,170.3838,170.582,34592600],["2023-02-22",169.5808,171.2561,168.2128,169.6304,22433200],["2023-02-23",170.5027,172.178,167.9055,170.5424,20017800],["2023-02-24",167.172,169.2339,166.2005,168.9067,19791300],["2023-02-27",170.3838,171.613,167.5883,168.0641,19277000],["2023-02-28",170.4036,176.0044,170.3739,173.4171,46051100],["2023-03-01",173.0702,176.3018,171.5436,171.9104,30998400],["2023-03-02",170.8794,173.4865,169.9377,173.0107,17352000],["2023-03-03",177.3625,184.9955,175.5088,183.6374,45877700],["2023-03-06",186.3635,188.009,183.0327,183.2904,33209400],["2023-03-07",187.3547,188.7029,182.4082,182.9038,36701500],["2023-03-08",181.2781,183.6473,179.7614,183.3598,19432400],["2023-03-09",184.7278,187.2853,178.7305,180.1084,26582800],["2023-03-10",179.4343,183.1615,177.2435,177.9473,25665000],["2023-03-13",176.4108,182.1802,173.2982,179.3252,24728000],["2023-03-14",185.9471,192.6284,184.936,192.3311,41642600],["2023-03-15",191.2703,196.0583,189.1787,196.0286,42123600],["2023-03-16",196.5341,203.9688,194.383,203.1461,50447100],["2023-03-17",198.8141,200.1425,193.7288,193.9072,50141100],["2023-03-20",196.7522,197.6246,191.9543,196.088,25186300],["2023-03-21",201.4311,201.7781,196.2268,200.4002,31827000],["2023-03-22",200.7372,205.5648,197.9319,198.0706,28477800],["2023-03-23",201.0742,206.0704,200.3902,202.5017,27389700],["2023-03-24",203.3939,205.773,201.7781,204.2167,27716400],["2023-03-27",203.0271,204.068,199.6071,201.0742,18527200],["2023-03-28",198.4077,199.28,196.1772,198.933,19127300],["2023-03-29",201.788,203.9292,200.7769,203.5624,18851100],["2023-03-30",201.6095,206.2785,201.0544,206.0307,22608300],["2023-03-31",205.4359,210.323,204.97,210.095,25440300],["2023-04-03",207.022,211.6316,206.3876,211.2152,17924600],["2023-04-04",211.5324,214.3576,210.6898,212.8508,21026400],["2023-04-05",212.2858,213.3167,208.1125,209.639,19396600],["2023-04-06",207.4285,215.0515,206.8337,214.2188,26104400],["2023-04-10",212.8409,213.7827,208.8262,212.8806,16106100],["2023-04-11",213.6042,214.1395,211.5522,211.9884,16710100],["2023-04-12",212.9698,214.9524,210.7294,212.1371,18972200],["2023-04-13",213.852,219.2248,213.8124,218.4318,23310400],["2023-04-14",215.9833,220.1765,215.6562,219.5619,21591200],["2023-04-17",217.8767,219.0563,215.2399,216.9548,15481900],["2023-04-18",217.9957,218.521,214.3279,215.9932,12281000],["2023-04-19",211.6117,215.4381,211.0764,213.8223,15898100],["2023-04-20",211.6216,214.8632,210.9178,211.2152,16475400],["2023-04-21",208.3801,211.5522,207.7556,211.0367,17717200],["2023-04-24",211.8199,212.0578,208.8757,210.9376,15750900],["2023-04-25",208.9848,209.421,205.3269,205.7433,19198200],["2023-04-26",210.6501,212.2461,207.0617,207.5771,41992700],["2023-04-27",237.8017,239.5861,234.7089,236.4833,71196500],["2023-04-28",236.9294,238.337,233.6978,238.228,39554000],["2023-05-01",236.5428,241.8759,234.4016,241.0631,29143900],["2023-05-02",241.0631,242.788,236.9096,237.1574,24350100],["2023-05-03",237.3854,239.6455,230.7239,234.9666,34463900],["2023-05-04",234.0051,236.1265,230.9023,231.4872,17889400],["2023-05-05",230.2183,232.6371,227.8491,230.7536,27000500],["2023-05-08",229.4054,233.5689,228.2655,231.2393,16400500],["2023-05-09",229.4451,233.8266,229.0684,231.3385,16865600],["2023-05-10",234.1141,234.6891,228.7116,231.051,19119000],["2023-05-11",231.0213,236.1364,230.2778,233.7374,20449000],["2023-05-12",234.6792,234.8973,229.4352,231.7747,16161400],["2023-05-15",234.8576,238.1685,233.2814,236.7807,20653200],["2023-05-16",233.7374,237.5539,233.4698,236.741,18163800],["2023-05-17",236.3743,241.7173,236.067,240.3791,21193100],["2023-05-18",239.1995,244.939,239.0904,244.7011,22943300],["2023-05-19",245.3157,246.5251,241.2911,243.5017,21733600],["2023-05-22",243.2737,251.3627,242.9862,246.1584,27738500],["2023-05-23",244.6615,249.4197,244.5029,244.5921,17748100],["2023-05-24",243.1448,247.4173,242.8177,247.0406,17724300],["2023-05-25",251.1941,253.3948,247.0009,250.4903,22371400],["2023-05-26",250.7282,260.0265,250.5101,259.7589,25727200],["2023-05-30",262.941,266.3114,259.0154,260.2347,23816500],["2023-05-31",257.7367,262.6932,256.2002,262.4156,25473700],["2023-06-01",263.5853,271.6148,263.5754,270.2369,25609500],["2023-06-02",270.2865,272.953,268.7599,270.2369,19416900],["2023-06-05",267.947,273.1712,267.2135,269.0276,20742900],["2023-06-06",267.7884,274.1624,267.3423,268.7598,19419000],["2023-06-07",269.3051,271.8626,260.5122,261.3053,26163600],["2023-06-08",258.3513,265.3201,256.6265,262.2768,20899400],["2023-06-09",260.1951,265.6175,259.4219,262.6436,16949800],["2023-06-12",264.8443,269.3844,263.0203,268.6905,15442500],["2023-06-13",272.4871,273.3198,266.7475,268.9581,16164000],["2023-06-14",269.5232,272.5962,265.9843,270.9705,19175100],["2023-06-15",269.9296,281.5178,269.0573,279.3766,25973500],["2023-06-16",282.2713,285.3443,277.6915,278.5539,43127700],["2023-06-20",276.3036,282.3207,273.8154,281.8548,20701600],["2023-06-21",281.0618,281.5277,275.9368,279.1883,20556200],["2023-06-22",276.6506,282.7768,275.3718,282.4001,17563100],["2023-06-23",279.0594,287.1484,276.5217,286.2166,51092000],["2023-06-26",286.1869,287.2674,275.1835,276.0459,24232700],["2023-06-27",279.5551,286.8312,278.2069,284.5512,26108300],["2023-06-28",282.3406,287.0294,281.5872,282.8065,16722100],["2023-06-29",282.0234,284.0754,278.2466,279.0793,15395700],["2023-06-30",282.2811,286.5338,281.9441,284.4818,19694900],["2023-07-03",284.2043,286.8807,282.3704,283.5302,8629300],["2023-07-05",285.1459,295.5248,283.8672,291.8074,33865500],["2023-07-06",293.3142,295.5248,288.7741,289.4482,47600500],["2023-07-07",289.6365,293.6216,286.1472,288.0009,25586000],["2023-07-10",292.9772,295.5348,284.5512,291.5399,37058300],["2023-07-11",291.3416,297.5669,289.359,295.6934,27585900],["2023-07-12",299.1232,306.7562,297.4876,306.6472,36677100],["2023-07-13",310.8899,313.4871,307.5889,310.6818,30281000],["2023-07-14",309.0758,312.1389,304.6844,306.1812,23054100],["2023-07-17",304.8628,308.9965,302.0574,307.916,25323100],["2023-07-18",308.1738,311.4649,304.9421,309.3336,20731900],["2023-07-19",310.305,315.9058,307.8169,313.2591,21763700],["2023-07-20",310.7709,312.7932,299.5891,299.8865,23836900],["2023-07-21",301.9187,302.8009,288.6651,291.6984,42139300],["2023-07-24",293.2052,294.9301,285.7903,289.0715,24915700],["2023-07-25",292.6203,295.7033,289.3193,291.9066,19585600],["2023-07-26",298.5681,299.143,289.359,295.9709,47256900],["2023-07-27",322.2898,322.5178,307.1428,308.9965,64229200],["2023-07-28",314.1215,323.3604,311.5144,322.6466,39220300],["2023-07-31",320.8722,322.8251,314.8253,315.8265,25799600],["2023-08-01",314.7758,321.3183,311.9208,319.9008,22817900],["2023-08-02",315.2317,315.6184,307.9457,311.5739,20461100],["2023-08-03",307.232,313.1996,307.232,310.4637,15180200],["2023-08-04",312.2182,315.6382,307.4997,308.0251,17612800],["2023-08-07",310.5033,314.3099,307.7574,313.8043,16236500],["2023-08-08",311.6631,315.1227,307.4104,309.9184,15183500],["2023-08-09",310.1563,310.8998,300.2137,302.5531,19955800],["2023-08-10",305.2594,309.621,301.2248,303.0785,14358900],["2023-08-11",299.9361,302.0674,297.7453,299.0142,14046300],["2023-08-14",298.3599,303.5444,295.6537,303.5246,15641900],["2023-08-15",303.475,304.5555,297.4182,299.3215,11623600],["2023-08-16",297.5868,298.4591,291.7183,291.7282,18547700],["2023-08-17",290.4989,293.4728,282.4695,282.6082,23950100],["2023-08-18",276.601,283.203,271.9915,280.7843,35347900],["2023-08-21",280.9826,287.9712,279.3965,287.3764,20181500],["2023-08-22",290.0033,290.3503,284.2538,285.0964,12980200],["2023-08-23",285.9886,294.8111,285.1658,291.6786,18287000],["2023-08-24",295.9015,296.8532,284.1448,284.2538,18360900],["2023-08-25",283.6392,285.8795,273.6271,283.0147,23701400],["2023-08-28",285.4929,288.9129,283.312,287.7332,14239300],["2023-08-29",286.0679,296.5459,285.6714,295.396,20844500],["2023-08-30",294.5831,295.6933,290.8756,292.5311,17717000],["2023-08-31",293.225,298.4789,293.0862,293.3142,17229900],["2023-09-01",296.7639,299.1133,291.9066,293.8,12842300],["2023-09-05",294.4344,298.7664,292.9376,297.5372,14956000],["2023-09-06",299.0836,300.6597,293.0862,296.5657,15418100],["2023-09-07",295.4059,304.3771,289.6762,296.0701,33748700],["2023-09-08",296.6153,302.5928,294.1965,295.2968,17548000],["2023-09-11",298.7862,306.3498,298.6573,304.8827,19489300],["2023-09-12",303.6633,305.9731,297.6165,299.034,13480400],["2023-09-13",299.7279,304.506,298.697,302.4044,13210900],["2023-09-14",304.0698,310.1464,302.3747,309.0064,19343100],["2023-09-15",308.8974,309.284,296.1494,297.6958,28131100],["2023-09-18",295.5943,300.9572,295.2076,299.9163,14234200],["2023-09-19",299.8468,303.5047,297.2001,302.4143,15924400],["2023-09-20",302.3945,305.3783,296.8234,297.0614,19379500],["2023-09-21",293.1259,297.6462,290.717,293.1556,21319600],["2023-09-22",296.6946,302.7217,295.6736,296.4765,25369600],["2023-09-25",293.0664,298.3302,291.1433,298.2112,18987000],["2023-09-26",295.0688,297.6858,293.4332,296.3575,19417200],["2023-09-27",297.8346,298.6772,284.2935,295.1482,36429800],["2023-09-28",296.3377,303.6634,294.1172,301.314,22167100],["2023-09-29",304.7042,307.9358,296.754,297.5966,25373700],["2023-10-02",300.1046,304.506,299.0043,304.1491,16265600],["2023-10-03",301.6114,304.0995,297.0316,298.3203,17362300],["2023-10-04",296.1295,304.2284,295.9015,302.9199,16880500],["2023-10-05",301.9781,303.5444,296.8928,302.1367,19130000],["2023-10-06",298.816,313.5565,298.2906,312.6842,21803900],["2023-10-09",309.7797,317.5415,309.1056,315.5887,22503700],["2023-10-10",316.342,321.8338,315.3904,319.0383,19038000],["2023-10-11",320.1982,325.9774,320.1387,324.9663,22036300],["2023-10-12",325.1447,327.6626,319.8809,321.3381,20530500],["2023-10-13",320.7136,322.2204,309.6508,311.9506,21341000],["2023-10-16",315.8662,319.0185,312.7733,318.3543,16536100],["2023-10-17",315.4102,321.576,314.5378,321.1795,16387800],["2023-10-18",318.5923,323.1027,312.813,314.2108,16851000],["2023-10-19",317.0954,319.088,309.0362,310.087,18709200],["2023-10-20",311.4054,312.5553,303.8021,305.9632,22312300],["2023-10-23",306.8057,314.5973,304.5852,311.2765,17796800],["2023-10-24",314.0224,315.5787,307.9259,309.8292,19525500],["2023-10-25",307.3014,308.1737,296.2386,296.9225,42192500],["2023-10-26",292.432,292.432,276.9678,285.8399,66684100],["2023-10-27",291.9165,296.7045,290.4197,294.1469,29596300],["2023-10-30",296.4864,306.7067,296.4468,300.0254,28435100],["2023-10-31",300.6697,301.0365,294.2758,298.6474,19434200],["2023-11-01",299.2224,310.0176,299.2224,309.1353,20434600],["2023-11-02",314.5378,316.0446,305.6459,308.1638,21631800],["2023-11-03",309.8292,312.8031,308.3126,311.8614,16764300],["2023-11-06",313.2294,315.5589,311.7127,313.0509,12887700],["2023-11-07",314.3,318.2057,312.3768,316.0446,14055600],["2023-11-08",315.3705,318.5327,312.1389,316.9962,13609700],["2023-11-09",316.6394,321.358,316.0248,317.7596,16103100],["2023-11-10",317.1549,326.2352,316.6791,325.908,19096200],["2023-11-13",323.3604,329.437,322.8647,326.3243,16908900],["2023-11-14",331.6278,335.1568,330.4283,333.3824,17179400],["2023-11-15",334.9883,335.4542,327.1472,329.8138,14531200],["2023-11-16",326.5028,331.6674,323.5388,331.2808,18932600],["2023-11-17",327.3851,332.5795,326.483,332.1235,14494400],["2023-11-20",331.9747,338.894,331.2808,337.0105,16960500],["2023-11-21",335.3848,336.9411,332.976,334.0466,12027900],["2023-11-22",336.2571,339.9348,335.6326,338.5172,10702700],["2023-11-24",337.1691,338.884,333.8383,335.2856,5467500],["2023-11-27",333.2535,336.9412,331.2908,331.7864,15684500],["2023-11-28",330.4977,336.4257,330.4977,336.039,12637200],["2023-11-29",336.733,336.9411,327.9005,329.3082,16024500],["2023-11-30",329.0009,330.5969,319.5935,324.3021,23146400],["2023-12-01",322.6467,324.0146,317.9677,321.9924,15276400],["2023-12-04",314.5279,318.0668,310.9295,317.2341,19037100],["2023-12-05",316.2033,319.078,312.6445,315.5193,16952100],["2023-12-06",319.1275,319.4448,314.2801,314.6866,11294300],["2023-12-07",315.0038,325.3826,315.0038,323.747,15905100],["2023-12-08",320.2775,330.2698,320.1883,329.8534,14087400],["2023-12-11",326.5325,327.0182,317.2143,322.4484,25802500],["2023-12-12",321.7743,331.5584,321.7347,331.3106,18485500],["2023-12-13",331.0231,335.4244,329.7443,331.826,16353300],["2023-12-14",330.9438,331.7865,325.7792,330.2698,19607300],["2023-12-15",329.1,335.712,328.3367,332.0045,31776900],["2023-12-18",334.5422,344.5345,334.0862,341.6201,18993900],["2023-12-19",342.5716,350.5218,342.1156,347.31,17729400],["2023-12-20",345.6149,351.87,344.7624,346.2394,16369900],["2023-12-21",349.9073,353.3074,346.1701,351.0076,15289600],["2023-12-22",352.4846,354.0905,348.1626,350.3137,11772800],["2023-12-26",351.8998,353.8725,350.3732,351.7412,9898600],["2023-12-27",352.9704,355.8749,352.217,354.715,13207900],["2023-12-28",356.5688,358.7497,354.6953,355.2008,11798800],["2023-12-29",355.865,356.8662,348.7574,350.8788,14987100],["2024-01-02",348.2617,350.0857,337.0502,343.2755,19042200],["2024-01-03",341.9769,344.9211,340.1926,341.4713,15451100],["2024-01-04",341.5011,345.1193,340.4107,344.0983,12099900],["2024-01-05",343.9694,350.4227,343.2458,348.8862,13920700],["2024-01-08",351.6123,355.855,348.9853,355.5378,13890200],["2024-01-09",353.2974,357.5006,352.2665,354.3185,13463900],["2024-01-10",357.0347,369.6935,355.9542,367.245,22117200],["2024-01-11",368.8906,369.5349,359.7707,366.452,17205400],["2024-01-12",366.9377,373.7776,366.3231,371.23,19310000],["2024-01-16",370.3973,372.3402,364.0332,364.2612,15306900],["2024-01-17",363.1113,365.3318,355.4882,365.1633,12724800],["2024-01-18",368.2561,373.5695,367.7208,372.8557,16354300],["2024-01-19",375.7008,381.0141,374.6797,380.112,21670800],["2024-01-22",384.5729,386.952,377.842,378.4566,17680500],["2024-01-23",381.2718,384.9991,378.7539,381.8468,15506100],["2024-01-24",386.605,392.7015,384.4341,387.2989,15698500],["2024-01-25",386.7735,392.0472,382.3028,389.7573,15091100],["2024-01-26",390.9171,393.3359,388.1811,390.709,13163700],["2024-01-29",391.5516,399.4225,389.678,397.5291,18742400],["2024-01-30",400.0767,402.8226,396.0917,396.5774,18614700],["2024-01-31",385.6137,394.5354,383.7303,386.7438,20180800],["2024-02-01",390.5107,397.0136,389.6284,391.3434,29727100],["2024-02-02",455.5991,481.7296,449.0665,470.8551,84707600],["2024-02-05",465.7897,467.7921,455.2225,455.4108,40832400],["2024-02-06",459.9608,463.0536,449.0566,450.7616,21655200],["2024-02-07",454.013,467.4153,452.2089,465.5021,23066000],["2024-02-08",464.2432,466.4935,460.9819,465.9086,18815100],["2024-02-09",468.833,469.4674,463.4007,464.0351,18413100],["2024-02-12",464.1143,474.9789,462.5183,464.8181,19382000],["2024-02-13",452.8929,463.817,451.1284,456.1146,20916600],["2024-02-14",463.8566,469.9828,462.0327,469.1601,16858400],["2024-02-15",471.1426,484.3664,468.1092,479.8164,24212300],["2024-02-16",473.948,474.7906,465.1255,469.1997,23324600],["2024-02-20",465.631,472.0348,462.4985,467.6433,18015500],["2024-02-21",462.9298,465.4106,458.2558,464.4481,12921800],["2024-02-22",476.5645,486.2399,472.4165,482.4095,21625800],["2024-02-23",484.3148,490.5765,478.6584,480.3255,18374300],["2024-02-26",479.7698,482.4194,476.9218,478.0531,12101400],["2024-02-27",476.3066,483.5407,476.247,483.3224,10809600],["2024-02-28",481.2882,487.2918,479.0554,480.3156,12715500],["2024-02-29",484.7019,487.9369,478.9165,486.3789,17732000],["2024-03-01",488.3437,500.3908,488.0857,498.4557,16273600],["2024-03-04",499.1504,500.5595,492.6208,494.3772,12324100],["2024-03-05",491.2116,491.7871,484.156,486.4682,15325300],["2024-03-06",493.8215,499.1206,490.5071,492.2933,11757900],["2024-03-07",499.4282,515.8714,497.5428,508.2701,18586400],["2024-03-08",510.2548,519.563,495.5284,502.0779,18597100],["2024-03-11",493.2062,493.5138,472.357,479.8889,20428300],["2024-03-12",489.4849,498.4657,481.0202,495.9253,15448200],["2024-03-13",491.5986,497.1458,487.272,491.7772,12090700],["2024-03-14",496.4313,497.513,484.4239,488.0658,12620000],["2024-03-15",485.2674,488.0658,477.6164,480.395,29153600],["2024-03-18",488.1453,493.6131,483.0843,493.1765,11755300],["2024-03-19",484.4339,492.8291,477.5966,492.4421,10903100],["2024-03-20",495.6772,504.3106,491.3803,501.6511,11711100],["2024-03-21",510.7708,511.0982,502.1373,503.8739,9712500],["2024-03-22",503.1198,506.0671,500.4801,505.68,8120600],["2024-03-25",501.919,503.3381,496.4115,499.1702,8380600],["2024-03-26",501.2641,506.0968,491.42,492.0948,11205400],["2024-03-27",495.4787,496.0642,484.3347,490.0803,9989700],["2024-03-28",489.0681,489.1177,481.4369,481.8636,15212800],["2024-04-01",483.4713,493.623,478.0927,487.5895,9247000],["2024-04-02",481.3874,493.7222,480.9408,493.5634,11081000],["2024-04-03",495.1115,503.3579,494.9329,502.8617,12099200],["2024-04-04",512.4676,525.9437,506.6723,507.0098,26476300],["2024-04-05",512.9042,526.6383,510.4729,523.304,19263300],["2024-04-08",525.2292,527.4223,514.9187,515.2759,13260600],["2024-04-09",518.2332,521.8454,502.8618,512.944,10863800],["2024-04-10",505.3923,518.5607,501.929,515.8516,11418500],["2024-04-11",517.1217,519.8507,513.3309,519.156,10369500],["2024-04-12",513.7875,516.2088,505.4319,507.9822,11984500],["2024-04-15",512.7653,514.5615,493.4741,496.4016,13512900],["2024-04-16",494.2978,500.9068,493.3055,495.9352,9847900],["2024-04-17",499.2496,499.3091,483.4117,490.3879,12193700],["2024-04-18",495.9947,508.2899,495.2207,497.9595,14808700],["2024-04-19",498.9519,498.9519,472.0891,477.3882,25215400],["2024-04-22",485.972,488.2445,469.7769,478.0432,17271100],["2024-04-23",487.4903,494.9428,485.2278,492.3032,15079200],["2024-04-24",504.1716,506.0968,480.8713,489.7231,37772700],["2024-04-25",418.1749,442.3583,411.3277,438.002,82890700],["2024-04-26",438.0814,443.0233,428.6541,439.8974,32691400],["2024-04-29",436.1959,436.3944,425.2801,429.309,21502600],["2024-04-30",427.751,436.2554,426.4312,426.8778,18429500],["2024-05-01",425.3198,446.5163,423.8412,435.8288,20344900],["2024-05-02",435.4814,440.5622,428.9716,438.2996,15221300],["2024-05-03",442.5172,450.6941,440.4531,448.501,16489100],["2024-05-06",452.0933,462.5923,449.8704,462.116,15094600],["2024-05-07",462.7213,467.9212,457.7794,464.6564,13406800],["2024-05-08",459.9527,471.9402,459.4565,468.983,11683900],["2024-05-09",466.4029,472.4364,464.0511,471.7815,9437700],["2024-05-10",473.4386,473.8455,466.006,472.5555,10750000],["2024-05-13",469.1318,469.7273,459.3076,464.4281,14668800],["2024-05-14",459.8237,468.9235,456.5589,468.2388,10478600],["2024-05-15",471.3448,478.8073,467.5938,477.8546,13100500],["2024-05-16",471.3646,474.034,469.1318,469.6082,16608200],["2024-05-17",467.2266,469.1815,464.835,468.2983,10807300],["2024-05-20",466.3533,469.5784,463.4656,465.2518,11745100],["2024-05-21",463.545,467.0976,458.7321,461.074,11742200],["2024-05-22",464.2892,470.0945,462.0862,464.1999,10078600],["2024-05-23",469.2608,470.7295,458.0076,462.2152,11747900],["2024-05-24",464.0411,476.1775,462.7312,474.56,12024300],["2024-05-28",472.9325,477.1798,471.2059,476.247,10175800],["2024-05-29",471.0273,476.1776,470.0746,470.7296,9226200],["2024-05-30",468.0601,468.1197,461.1534,463.4755,10719600],["2024-05-31",462.235,465.5296,450.9818,463.2571,16919800],["2024-06-03",467.2563,475.9294,464.6564,473.8356,11279400],["2024-06-04",473.3493,475.2249,469.6082,473.3394,7088700],["2024-06-05",480.7424,492.849,480.2065,491.2711,15690500],["2024-06-06",489.2071,498.9718,487.1331,489.9811,10667300],["2024-06-07",492.1147,495.0917,486.4186,489.1872,9380700],["2024-06-10",490.0803,498.813,489.6338,498.7534,11220900],["2024-06-11",496.3321,503.7152,494.4566,503.5862,9673700],["2024-06-12",510.0562,510.0761,500.6091,504.9456,11983200],["2024-06-13",501.8396,505.4617,497.5229,500.242,9954600],["2024-06-14",499.2983,503.7683,497.411,500.7982,10243300],["2024-06-17",498.3249,507.3443,492.7026,503.2518,11266600],["2024-06-18",501.1955,502.6259,491.7191,496.1593,13060400],["2024-06-20",498.6526,500.3115,493.4575,498.3546,11801200],["2024-06-21",500.0929,500.0929,489.1067,491.4807,22359200],["2024-06-24",495.8713,504.414,490.9941,495.5833,13525300],["2024-06-25",493.7356,507.3045,492.1959,507.1953,12063200],["2024-06-26",503.2716,510.3839,501.3147,509.6985,8882300],["2024-06-27",510.8209,519.3933,510.4732,516.0955,10121200],["2024-06-28",513.7017,518.4001,500.4804,500.8578,15855100],["2024-07-01",501.5829,503.2021,489.8815,501.3147,10328200],["2024-07-02",497.4209,507.096,496.1197,506.1026,7739500],["2024-07-03",502.9935,507.8707,502.6458,506.5595,6005600],["2024-07-05",508.1886,537.2634,508.1886,536.3098,21354100],["2024-07-08",538.7335,539.1905,523.1383,525.7905,14917500],["2024-07-09",530.1909,533.896,524.668,526.4659,8753200],["2024-07-10",527.2506,535.2866,524.8368,531.1246,10983300],["2024-07-11",527.35,531.8896,504.9802,509.2813,16458300],["2024-07-12",494.4409,504.702,490.9344,495.5435,19750500],["2024-07-15",495.3051,503.3014,490.0802,492.8516,12539200],["2024-07-16",498.1559,500.5896,482.5507,486.524,14075800],["2024-07-17",475.9749,475.9749,456.0586,458.9094,28076600],["2024-07-18",471.8327,476.0444,461.4425,472.677,19267200],["2024-07-19",472.8856,483.4646,472.5379,473.6107,15149400],["2024-07-22",483.3355,488.7789,480.6733,484.15,12023100],["2024-07-23",486.5737,491.9178,484.4678,485.4314,9455500],["2024-07-24",469.1606,473.124,457.5088,458.1942,17649700],["2024-07-25",460.1709,460.459,439.6983,450.3866,18240500],["2024-07-26",461.1047,466.6376,456.3566,462.5947,14222400],["2024-07-29",466.7468,470.7996,461.9192,462.6046,11339600],["2024-07-30",463.886,469.5778,453.6547,460.1014,11390400],["2024-07-31",467.8793,473.3227,463.6377,471.6638,24285800],["2024-08-01",517.526,523.6548,488.8187,494.4211,43083100],["2024-08-02",485.7393,497.8083,472.975,484.885,24044700],["2024-08-05",448.3404,480.2562,447.794,472.5578,21396200],["2024-08-06",475.806,499.2089,475.4583,490.7953,20955000],["2024-08-07",499.7751,506.7483,483.6136,485.6599,20105300],["2024-08-08",494.1826,506.5595,491.4212,506.2318,16156800],["2024-08-09",504.3246,514.8837,502.328,514.3175,13696600],["2024-08-12",513.4135,514.5658,505.7053,512.5096,9767400],["2024-08-13",516.5426,527.956,514.695,525.0157,13743800],["2024-08-14",524.5388,530.4392,519.6417,523.2475,11444200],["2024-08-15",528.244,536.1709,523.188,533.7471,13482100],["2024-08-16",528.3532,530.1015,521.1615,523.9031,14776700],["2024-08-19",523.3568,528.1148,519.2742,525.7507,9879700],["2024-08-20",524.8269,527.5487,522.3734,523.2177,7944400],["2024-08-21",523.635,535.8033,523.4164,531.5915,13423300],["2024-08-22",533.4193,540.601,525.0654,528.3831,15708300],["2024-08-23",533.3398,536.2701,521.5588,524.4792,11323900],["2024-08-26",524.0819,524.4793,511.5163,517.6451,9584000],["2024-08-27",515.5193,520.5158,511.8738,515.6385,6282700],["2024-08-28",514.2182,517.6154,509.033,513.3342,9106100],["2024-08-29",515.5889,523.6846,512.2414,514.7644,8317400],["2024-08-30",517.8735,520.0489,511.7646,517.8338,9157500],["2024-09-03",516.175,521.986,505.2285,508.3475,12459100],["2024-09-04",502.6954,513.1453,500.7088,509.321,8335200],["2024-09-05",508.3079,518.1518,507.7417,513.4136,8640900],["2024-09-06",518.4001,521.0821,494.9276,496.9341,14744500],["2024-09-09",502.7849,507.9204,498.7321,501.424,11047800],["2024-09-10",504.7715,510.7514,496.6957,501.424,9899000],["2024-09-11",503.6292,509.6985,492.2953,508.4171,10782500],["2024-09-12",513.6023,523.1979,511.7845,522.0953,11970500],["2024-09-13",516.8704,524.0621,513.6619,521.1218,10321400],["2024-09-16",521.5394,531.0447,514.4403,530.2294,9527600],["2024-09-17",534.5247,538.999,527.535,533.2521,11690800],["2024-09-18",533.9977,541.0869,530.8459,534.8727,10323500],["2024-09-19",546.8538,558.8547,543.3937,555.9017,15647000],["2024-09-20",556.7965,561.2708,553.1177,558.1388,22066800],["2024-09-23",566.2422,570.6965,559.1927,561.1813,12830700],["2024-09-24",563.4384,564.5022,551.0198,560.1075,12993000],["2024-09-25",560.8233,573.5799,560.4951,565.0589,16543400],["2024-09-26",572.4366,574.0971,559.1332,564.5918,14400800],["2024-09-27",566.8388,567.5746,561.2808,564.1144,9398400],["2024-09-30",564.4525,571.3926,561.5691,569.1654,12792300],["2024-10-01",574.6737,579.7047,566.8387,573.1723,15259300],["2024-10-02",571.5716,572.7051,566.0832,569.5333,6524700],["2024-10-03",566.8884,580.0228,565.4765,579.4362,11581000],["2024-10-04",580.3908,593.4357,578.1039,592.5309,14169500],["2024-10-07",594.7979,599.5009,580.699,581.4348,12014200],["2024-10-08",586.3167,590.1646,582.618,589.4984,7857400],["2024-10-09",590.592,590.9898,578.2828,587.132,9529700],["2024-10-10",584.2088,586.8535,579.1877,580.4902,7740400],["2024-10-11",581.4845,587.8281,579.3767,586.5753,8587100],["2024-10-14",590.8207,596.667,586.5851,587.0424,8252000],["2024-10-15",586.784,587.2314,576.8213,582.9163,9564200],["2024-10-16",578.0742,578.7503,570.7464,573.4905,11268400],["2024-10-17",579.9931,581.6237,571.9096,573.6297,8701200],["2024-10-18",577.7758,580.6294,571.9593,573.1723,7694300],["2024-10-21",572.7348,573.9379,565.8544,571.8698,8171900],["2024-10-22",571.0049,580.192,568.8473,578.6807,8544500],["2024-10-23",576.6522,581.6535,559.2822,560.4654,14248400],["2024-10-24",563.8857,565.6257,558.3078,564.532,7184700],["2024-10-25",570.6468,577.9647,568.4494,569.9707,11337900],["2024-10-28",578.6707,580.4107,570.8358,574.8527,10925100],["2024-10-29",576.8313,590.274,572.1085,589.8862,13019100],["2024-10-30",597.5421,597.7609,586.0085,588.4146,26864900],["2024-10-31",581.6535,586.5255,559.7893,564.3332,26838400],["2024-11-01",564.363,570.3884,559.3419,563.9156,15303200],["2024-11-04",560.873,565.4368,554.6986,557.4726,12064600],["2024-11-05",564.0548,570.1994,563.4284,569.1555,9775400],["2024-11-06",559.5308,569.7222,551.9941,568.7776,18305400],["2024-11-07",573.59,591.3975,571.9196,588.3152,14653700],["2024-11-08",588.1561,589.7072,581.1763,585.9688,9415700],["2024-11-11",583.0057,583.6421,573.2121,579.834,10209100],["2024-11-12",585.1733,596.2297,577.06,581.4746,16287700],["2024-11-13",579.2772,582.2899,571.8797,576.6821,10757600],["2024-11-14",573.6993,577.4378,569.7322,573.8584,11053700],["2024-11-15",567.9522,569.2946,548.3451,550.9103,17712900],["2024-11-18",553.8534,556.6971,546.9432,551.2286,14327300],["2024-11-19",548.7031,558.2183,547.4503,557.8803,9522400],["2024-11-20",559.7097,563.1101,551.0297,562.2849,9797300],["2024-11-21",566.2621,566.7393,545.9092,559.8689,11154700],["2024-11-22",560.3263,560.6047,551.4176,555.9415,9164000],["2024-11-25",558.8846,569.3146,553.2073,561.8774,13599800],["2024-11-26",562.7622,574.1965,561.9668,570.2591,10356600],["2024-11-27",571.6014,571.6909,560.8731,565.944,7200200],["2024-11-29",565.7451,575.151,563.6571,571.0347,7130500],["2024-12-02",574.1965,591.0993,572.2776,589.4388,12522400],["2024-12-03",591.5963,610.6864,587.8677,610.1396,14907200],["2024-12-04",609.4536,614.246,601.6385,610.2689,14697000],["2024-12-05",613.55,616.3539,603.5773,605.4466,8081200],["2024-12-06",606.6099,626.1873,605.049,620.2018,16935500],["2024-12-09",620.3508,622.8167,602.7024,610.0601,11426000],["2024-12-10",614.0273,622.0114,609.2349,615.7773,10938900],["2024-12-11",619.8039,634.748,617.9745,629.0607,10837200],["2024-12-12",627.8875,633.018,623.6221,627.1816,7474700],["2024-12-13",623.632,627.47,613.3612,616.8013,8453300],["2024-12-16",626.8814,628.0457,615.5375,621.1697,10885600],["2024-12-17",623.0902,629.2597,613.5075,616.3933,12897800],["2024-12-18",617.9456,624.2743,593.387,594.2527,17075500],["2024-12-19",607.3878,608.5122,592.0735,592.6407,14958100],["2024-12-20",587.6753,600.1437,577.1473,582.3715,48989400],["2024-12-23",586.7001,598.1337,583.3666,596.8997,10205800],["2024-12-24",599.7555,604.9996,596.3325,604.7608,4726100],["2024-12-26",602.502,603.3179,595.9942,600.3824,6081400],["2024-12-27",596.4617,598.8897,586.899,596.8598,8084200],["2024-12-30",585.8542,594.0039,582.6998,588.332,7025900],["2024-12-31",589.357,591.0486,580.9784,582.6302,6019500],["2025-01-02",586.8195,601.9348,584.9288,596.2927,12682300],["2025-01-03",601.7854,606.5021,593.4765,601.6561,11436800],["2025-01-06",608.8208,627.8865,602.6413,627.1004,14560800],["2025-01-07",628.593,628.991,605.2384,614.851,12071500],["2025-01-08",610.3831,613.4081,599.8252,607.7162,10085800],["2025-01-10",607.0297,626.8118,594.4021,612.8309,19256600],["2025-01-13",604.114,605.9748,595.5066,605.338,10785000],["2025-01-14",602.094,602.5119,585.6552,591.3272,13598000],["2025-01-15",607.2087,619.3985,603.517,614.0847,15524300],["2025-01-16",608.4923,613.2189,606.7111,608.2933,8355300],["2025-01-17",620.9807,621.8961,600.7009,609.7562,17280600],["2025-01-21",614.7912,618.4432,606.0146,613.428,11674000],["2025-01-22",620.2344,630.5833,616.3834,620.4334,12274000],["2025-01-23",624.2744,633.4689,618.095,633.3197,9910200],["2025-01-24",633.2699,648.7932,631.0807,644.3054,19065300],["2025-01-27",623.5281,660.6048,622.0255,656.6345,28399200],["2025-01-28",662.7243,679.2228,656.2264,671.0134,20950100],["2025-01-29",671.6801,677.7003,662.3959,673.1627,21377800],["2025-01-30",693.3927,707.294,672.7746,683.621,29322900],["2025-01-31",687.6013,701.831,682.208,685.7903,19303900],["2025-02-03",672.5855,700.5374,671.9288,694.0296,21415700],["2025-02-04",699.0449,704.2293,688.2084,700.7266,13826300],["2025-02-05",700.0896,714.6079,695.572,701.4031,17778200],["2025-02-06",702.4082,715.3642,700.0399,708.4882,13080700],["2025-02-07",713.2744,721.444,708.2492,711.0056,16427100],["2025-02-10",715.0258,717.6528,707.8314,713.8715,12904300],["2025-02-11",709.8115,720.1006,706.5476,716.2596,12998000],["2025-02-12",711.7819,723.5238,709.0951,721.8123,12016500],["2025-02-13",717.9713,725.4145,714.5084,724.9767,12569100],["2025-02-14",722.5686,737.2659,722.0511,733.0468,16901200],["2025-02-18",732.38,733.3751,702.9654,712.8466,21938700],["2025-02-19",700.637,703.5227,691.9699,700.3087,17535500],["2025-02-20",693.8505,702.1595,690.2284,691.4225,12587400],["2025-02-21",693.1539,700.408,679.0038,680.1879,15660400],["2025-02-24",682.9046,683.8897,659.1918,664.8438,15677000],["2025-02-25",662.6944,664.7145,638.703,654.2661,20579700],["2025-02-26",656.4056,679.6507,654.7637,670.3865,14488700],["2025-02-27",679.0935,685.263,654.3359,655.0026,12500000],["2025-02-28",654.8034,666.3364,639.4393,664.9135,17534200],["2025-03-03",670.3665,677.8993,647.6389,651.8281,10843800],["2025-03-04",642.3351,646.5542,620.5826,636.8522,21495200],["2025-03-05",637.8473,656.2563,634.5237,653.2411,13770000],["2025-03-06",644.8129,647.3603,621.0404,624.8416,13446500],["2025-03-07",622.2942,631.6679,597.656,622.5828,21375700],["2025-03-10",605.0793,607.1092,583.9835,595.0488,21999900],["2025-03-11",592.1233,611.9055,590.4118,602.7309,17401500],["2025-03-12",626.8019,630.215,606.353,616.5128,15747000],["2025-03-13",617.1993,617.4481,583.6253,587.735,16480300],["2025-03-14",600.3688,606.4044,592.3812,605.1495,12364500],["2025-03-17",605.01,610.6272,595.5881,602.4603,15473900],["2025-03-18",597.6299,597.8291,572.3423,580.0112,20297700],["2025-03-19",581.9236,589.9311,572.4519,581.7044,20537500],["2025-03-20",580.4096,607.7389,577.1727,583.6365,24336500],["2025-03-21",581.067,595.1301,578.607,593.8453,25015900],["2025-03-24",612.4898,620.0292,609.731,616.3541,15741300],["2025-03-25",624.2323,631.3235,618.6747,623.7841,15312500],["2025-03-26",622.3697,624.2222,604.1634,608.5158,12609800],["2025-03-27",599.572,611.7726,597.6797,600.1497,10436500],["2025-03-28",597.8889,599.3231,571.6053,574.4139,17602800],["2025-03-31",561.2273,576.366,551.0684,574.0354,21124700],["2025-04-01",568.5377,587.5307,567.7011,583.6365,12836600],["2025-04-02",572.5913,590.2697,571.0476,581.575,13470800],["2025-04-03",544.017,550.3314,528.1612,529.4759,34777500],["2025-04-04",504.5767,515.9108,492.2068,502.6944,38589800],["2025-04-07",483.1435,537.1947,479.9564,514.1679,36606100],["2025-04-08",541.059,545.2221,500.8319,508.3913,28034200],["2025-04-09",507.216,585.5189,500.0849,583.4075,39216600],["2025-04-10",573.169,578.9555,533.1411,544.0867,28173500],["2025-04-11",533.3502,545.1923,526.4581,541.3777,17642300],["2025-04-14",553.9269,555.5205,526.1494,529.3365,14130900],["2025-04-15",529.9639,535.7704,515.4128,519.4166,15558700],["2025-04-16",506.4591,511.2995,493.631,500.2841,18735100],["2025-04-17",503.2123,505.254,496.0015,499.4575,14593500],["2025-04-21",489.3484,491.5097,477.8649,482.7053,16166000],["2025-04-22",489.8862,504.8357,484.3984,498.2623,17399400],["2025-04-23",526.3984,533.1809,514.4368,518.1717,18173900],["2025-04-24",516.6379,531.7467,515.4129,530.9998,13910000],["2025-04-25",544.5947,547.6424,534.0873,545.0629,17098900],["2025-04-28",553.399,556.2375,538.4097,547.5228,15179000],["2025-04-29",543.7979,554.3253,541.9255,552.2039,11835000],["2025-04-30",536.2286,546.8854,527.3645,546.7858,29244000],["2025-05-01",589.6921,590.5586,568.1991,569.9022,31159000],["2025-05-02",581.1069,601.9027,575.9976,594.6122,24739300],["2025-05-05",588.8354,600.7771,585.6782,596.853,13887700],["2025-05-06",590.1403,593.6261,584.2142,584.9413,10600700],["2025-05-07",587.979,600.6477,584.3039,594.403,13139100],["2025-05-08",603.8447,608.8345,594.2137,595.5981,14622800],["2025-05-09",601.2851,604.522,589.3236,590.1004,10427300],["2025-05-12",628.3754,637.8072,618.5253,636.8511,21965100],["2025-05-13",642.9364,658.2544,640.2374,653.3842,18570800],["2025-05-14",658.5433,659.9973,651.6711,656.7007,12348200],["2025-05-15",651.6413,654.659,636.0046,641.2832,14341800],["2025-05-16",635.387,637.857,623.6247,637.7574,18519000],["2025-05-19",625.7162,640.4067,625.268,637.8471,9592400],["2025-05-20",633.4449,636.7714,629.71,634.5305,6743500],["2025-05-21",629.2419,644.0021,627.6284,632.937,11464600],["2025-05-22",631.4927,640.6556,628.1662,634.0026,8228400],["2025-05-23",621.4833,629.8992,620.1388,624.5309,8454100],["2025-05-27",632.8473,640.4864,630.198,639.7294,9508400],["2025-05-28",640.0083,648.2549,639.9585,640.9844,9042900],["2025-05-29",649.0218,650.6851,636.9208,642.4484,8858800],["2025-05-30",639.9087,646.7908,630.228,644.8786,16241000],["2025-06-02",641.7911,670.5446,641.6616,668.1942,15766300],["2025-06-03",668.742,672.8554,662.3479,664.1605,11585000],["2025-06-04",666.6205,686.2211,665.8735,685.1754,14031900],["2025-06-05",688.8705,691.5795,679.4984,681.8589,13083100],["2025-06-06",693.3622,699.9754,689.0795,694.896,11728000],["2025-06-09",695.6431,702.3459,691.1413,691.2608,12773200],["2025-06-10",698.5213,700.3937,688.7708,699.5671,10850100],["2025-06-11",700.8719,706.011,689.1991,691.3405,9582500],["2025-06-12",690.5038,692.5754,684.2292,690.5635,7322700],["2025-06-13",685.1754,691.7687,678.2634,680.1159,9274400],["2025-06-16",697.0454,704.8399,691.2444,699.8263,13720300],["2025-06-17",699.7067,703.6637,693.7861,694.9523,10066100],["2025-06-18",695.8992,699.2981,692.6299,693.4971,10068300],["2025-06-20",698.4608,699.5273,676.4529,680.1208,22538600],["2025-06-23",681.4565,696.7663,676.5326,696.248,11080100],["2025-06-24",702.5873,710.8602,699.8163,709.8734,13823200],["2025-06-25",710.9897,714.239,703.0756,706.3648,9320400],["2025-06-26",712.0262,725.8409,708.7271,723.718,13964800],["2025-06-27",724.1466,733.0275,723.4888,731.2334,18775700],["2025-06-30",742.1177,745.4568,731.8514,735.6788,15402100],["2025-07-01",734.4728,735.3399,713.033,716.8704,13431200],["2025-07-02",712.9932,717.9469,710.4714,711.239,9336700],["2025-07-03",724.2363,726.6485,712.0862,716.6612,8601700],["2025-07-07",715.2557,724.625,711.1791,716.0032,9457100],["2025-07-08",719.2128,720.5483,712.4748,718.3157,7770700],["2025-07-09",720.359,735.1207,720.359,730.3862,11418000],["2025-07-10",729.1602,733.3963,717.2492,724.8643,9913600],["2025-07-11",720.1398,722.791,707.3816,715.1661,10873900],["2025-07-14",715.2557,725.6217,714.2091,718.5648,8939400],["2025-07-15",721.5351,722.1032,707.5011,708.0693,11529500],["2025-07-16",711.0395,711.6375,696.9856,700.6136,13067600],["2025-07-17",702.0889,703.594,694.8327,699.1186,11803300],["2025-07-18",699.8961,702.4079,689.3906,701.9793,12779800],["2025-07-21",704.491,714.6577,703.4544,710.6408,9404400],["2025-07-22",713.8504,714.259,699.1187,702.5076,8921100],["2025-07-23",704.0624,712.2955,702.6271,711.2489,8771600],["2025-07-24",714.7076,721.2561,711.6675,712.4649,10920800],["2025-07-25",714.5779,718.2957,709.5743,710.3517,8271700],["2025-07-28",712.8636,722.3724,710.3518,715.2856,8715700],["2025-07-29",717.6479,722.1032,697.6235,697.7132,13267000],["2025-07-30",705.7768,706.1855,688.942,692.9389,27077300],["2025-07-31",772.6676,782.1864,763.0092,770.9133,38831100],["2025-08-01",758.2448,763.4976,742.8752,747.5599,19028700],["2025-08-04",757.5173,774.3122,755.9324,773.8338,15801700],["2025-08-05",773.9136,780.5717,760.5075,760.966,11640300],["2025-08-06",767.4845,771.1127,757.9757,769.468,9733900],["2025-08-07",770.9631,772.4681,757.0686,759.3412,9019700],["2025-08-08",760.2583,767.3849,756.1019,766.7869,7320800],["2025-08-11",767.5644,770.9333,762.172,763.3681,7612000],["2025-08-12",770.4747,791.0772,769.9066,787.4192,14563100],["2025-08-13",788.5655,792.8614,775.6877,777.5317,8811800],["2025-08-14",775.3388,785.2364,769.9864,779.575,8116200],["2025-08-15",781.5884,793.6489,778.2693,782.6649,13375400],["2025-08-18",772.558,773.2756,754.0885,764.8632,16513700],["2025-08-19",764.6139,764.6638,746.912,749.025,12286700],["2025-08-20",745.1278,747.7492,728.6119,745.2773,11898200],["2025-08-21",742.2772,743.0646,730.7151,736.6855,8876300],["2025-08-22",736.8151,754.4274,731.9909,752.3242,10612700],["2025-08-25",752.3542,756.4009,747.6795,750.8391,6861200],["2025-08-26",748.3472,752.4039,745.4966,751.6364,7601800],["2025-08-27",749.8424,751.6864,740.4133,744.9385,8315400],["2025-08-28",741.5695,750.5899,738.3799,748.6562,7468000],["2025-08-29",742.8453,744.6992,732.9477,736.2868,9070500],["2025-09-02",723.6681,733.5956,719.3722,732.7085,9350900],["2025-09-03",733.5957,737.8318,731.5922,734.6422,7699300],["2025-09-04",746.1246,758.6734,743.3836,746.2043,11439100],["2025-09-05",750.1613,755.4739,742.5961,749.9919,9663400],["2025-09-08",753.5303,764.0059,749.5633,749.8423,13087800],["2025-09-09",755.0154,763.7966,750.9687,763.1986,10999000],["2025-09-10",762.6306,763.1987,748.5467,749.5235,12478300],["2025-09-11",752.1848,754.6267,745.9253,748.447,7923300],["2025-09-12",746.284,755.0952,741.3303,753.1216,8248600],["2025-09-15",754.9955,771.5413,749.5334,762.2019,10533800],["2025-09-16",764.4944,778.8075,762.6006,776.4552,11782500],["2025-09-17",777.4419,780.7311,763.8066,773.1859,9400900],["2025-09-18",778.1994,786.2032,770.8335,777.701,10955000],["2025-09-19",783.8509,788.2166,766.6772,775.8372,23696800],["2025-09-22",779.8218,783.6918,762.4869,763.1751,11706900],["2025-09-23",767.2545,768.601,749.1217,753.4405,10872600],["2025-09-24",755.535,759.1356,750.5779,758.6868,8828200],["2025-09-25",751.4955,754.8069,742.6186,746.9673,10591100],["2025-09-26",748.0544,749.9794,735.4372,741.8206,9696300],["2025-09-29",746.7778,748.8325,737.2326,741.4716,9246800],["2025-09-30",740.3245,741.0426,724.4159,732.4749,16226800],["2025-10-01",719.6184,719.9774,708.3577,715.4792,20419600],["2025-10-02",720.7056,725.8821,716.2771,725.1639,11415300],["2025-10-03",727.7373,729.1037,708.3377,708.7167,16154300],["2025-10-06",703.3607,715.0204,688.7188,713.8035,21654700],["2025-10-07",715.8581,716.6361,703.9192,711.2302,12062900],["2025-10-08",711.5993,717.7832,705.9739,715.9779,10790600],["2025-10-09",716.4168,731.6072,710.5919,731.6072,12717200],["2025-10-10",729.0239,733.3627,702.6825,703.4704,16980100],["2025-10-13",711.1604,718.0724,705.8043,713.8434,9251800],["2025-10-14",705.944,713.6938,697.5159,706.8117,8829800],["2025-10-15",715.1999,722.0222,707.6695,715.6886,10246800],["2025-10-16",715.6886,723.608,702.0541,710.2228,9017000],["2025-10-17",705.2458,716.676,704.2883,715.0602,12232400],["2025-10-20",719.3192,731.8666,718.3118,730.2707,8900200],["2025-10-21",734.1107,736.5843,726.8596,731.3679,7647300],["2025-10-22",731.9264,738.6788,722.1518,731.5074,8734500],["2025-10-23",732.7941,740.4841,731.1983,732.0959,9856000],["2025-10-24",734.8786,739.2872,729.2533,736.4446,9151300],["2025-10-27",747.7851,753.7895,746.0696,748.8723,11321100],["2025-10-28",750.6776,756.4327,743.5861,749.4907,12193800],["2025-10-29",752.7921,757.1907,740.5839,749.7201,26818600],["2025-10-30",667.4142,679.1936,648.4834,664.7411,88440100],["2025-10-31",672.7603,673.1393,643.8953,646.6681,56953200],["2025-11-03",654.2983,657.6197,634.5297,636.0558,33003600],["2025-11-04",626.4108,640.0753,624.3861,625.6927,27356600],["2025-11-05",630.6697,640.564,624.9147,634.3003,20219900],["2025-11-06",634.2005,634.3502,616.3968,617.3344,23628800],["2025-11-07",614.8907,620.5161,599.6404,620.0972,29946800],["2025-11-10",629.4529,633.3527,616.5065,630.1212,19245000],["2025-11-11",626.3709,627.9269,617.7833,625.4533,13302200],["2025-11-12",626.5006,627.3583,606.1934,607.4302,24493300],["2025-11-13",611.4797,616.0478,601.4358,608.3079,20973800],["2025-11-14",600.2289,612.0881,593.656,607.879,20724100],["2025-11-17",607.4601,610.1032,593.8555,600.4484,16501300],["2025-11-18",590.0653,602.094,582.2656,596.1395,25500600],["2025-11-19",592.1798,593.7856,579.7422,588.7886,24744700],["2025-11-20",601.9345,605.1461,581.8368,587.6218,20603000],["2025-11-21",586.9734,596.5684,580.3506,592.7084,21052600],["2025-11-24",597.1668,615.1002,596.0797,611.4597,23554900],["2025-11-25",622.3813,635.3974,616.6961,634.5696,25213000],["2025-11-26",636.0358,636.704,629.9915,631.9664,15209500],["2025-11-28",634.43,646.3689,633.8514,646.2692,11033200],["2025-12-01",637.891,643.646,636.1057,639.2076,13029900],["2025-12-02",640.6737,646.1893,636.4148,645.4213,11640900],["2025-12-03",642.7384,647.1669,635.8962,637.9409,11134300],["2025-12-04",674.2464,674.3461,658.3378,659.814,29874600],["2025-12-05",662.2775,672.9398,660.6717,671.6731,21207900],["2025-12-08",667.6037,674.9546,663.3448,665.0703,13161000],["2025-12-09",662.0481,662.7562,651.6452,655.2558,12997100],["2025-12-10",648.264,652.8121,641.731,648.4435,16910900],["2025-12-11",641.6212,653.5802,639.1377,651.0168,13056700],["2025-12-12",648.1144,709.1557,636.9534,642.5588,14016900],["2025-12-15",644.5503,651.8373,637.5627,646.3571,15549100],["2025-12-16",642.3542,661.3603,642.0547,655.9799,14309100],["2025-12-17",654.4426,660.0526,648.0441,648.3435,15598500],["2025-12-18",655.8601,669.366,655.2911,663.2668,20260300],["2025-12-19",665.2333,669.8052,657.008,657.597,49977100],["2025-12-22",660.4719,672.3807,655.4808,660.3221,15659400],["2025-12-23",658.8747,664.8141,657.0779,663.756,8486800],["2025-12-24",661.3503,666.9902,661.0209,666.3613,5627500],["2025-12-26",666.8705,667.7589,660.1425,662.1089,7133800],["2025-12-29",656.8384,659.0744,653.2248,657.5172,8506500],["2025-12-30",657.5171,671.023,656.6687,664.7642,9187500],["2025-12-31",663.5663,663.8158,658.2657,658.9146,7940400],["2026-01-02",661.5499,663.207,642.3542,649.2518,13726500],["2026-01-05",649.8508,663.3567,646.5966,657.6169,12213700],["2026-01-06",658.3955,664.335,650.7392,659.4437,11074400],["2026-01-07",654.4725,657.9763,643.6618,647.5349,12846300],["2026-01-08",644.7299,645.9477,634.588,644.9096,11921700],["2026-01-09",644.2907,653.7838,641.7053,651.8972,11634900],["2026-01-12",651.3681,652.8055,640.0882,640.8268,14797200],["2026-01-13",641.1264,641.1264,622.9887,629.9663,18030400],["2026-01-14",625.3844,627.331,613.7252,614.424,15527900],["2026-01-15",617.3787,623.0586,613.1363,619.6946,13076100],["2026-01-16",623.0686,627.9599,618.9759,619.1456,17012500],["2026-01-20",606.7976,610.3114,598.9317,603.0443,15169600],["2026-01-21",605.6596,617.1691,599.0115,611.8686,14494700],["2026-01-22",628.2293,659.3938,625.4343,646.4768,21394700],["2026-01-23",643.622,665.3033,643.3025,657.587,22797700],["2026-01-26",663.9456,674.0776,660.1124,671.1627,16327400],["2026-01-27",673.3888,675.6148,663.4765,671.7717,13297400],["2026-01-28",673.2989,676.4733,664.9139,667.5392,25709600],["2026-01-29",736.1169,742.6752,711.2812,736.9954,59852900],["2026-01-30",726.2046,730.8663,712.3194,715.2242,23744600],["2026-02-02",713.3275,720.0156,702.2673,705.1521,14365200],["2026-02-03",706.1104,715.7233,685.1877,690.4683,13760700],["2026-02-04",686.5055,687.6035,666.2716,667.7988,16882800],["2026-02-05",662.3985,680.2865,652.3364,669.0167,17131800],["2026-02-06",664.305,670.7934,645.3488,660.2822,18159300],["2026-02-09",661.9991,682.0933,657.607,676.0141,14837500],["2026-02-10",676.3934,679.438,668.5973,669.5256,10455800],["2026-02-11",672.7999,678.0605,655.9299,667.4993,14323800],["2026-02-12",668.777,674.7963,644.1311,648.653,14960100],["2026-02-13",643.9513,650.27,633.44,638.6308,12336400],["2026-02-17",638.3613,641.4558,627.6804,638.1517,12674700],["2026-02-18",632.6714,643.8515,627.0315,642.0746,14649200],["2026-02-19",637.4329,646.0376,635.5862,643.6319,10035700],["2026-02-20",638.551,662.1689,637.6427,654.4926,14183500],["2026-02-23",651.3781,656.529,634.8676,636.1154,8605900],["2026-02-24",631.9528,639.9685,627.8601,638.1617,10135600],["2026-02-25",641.3859,652.7157,640.9966,652.526,11330700],["2026-02-26",649.3916,659.823,646.3471,655.8401,10637700],["2026-02-27",642.3043,648.2836,636.9837,647.0258,15703000],["2026-03-02",636.0254,658.7649,633.3702,652.3962,9816100],["2026-03-03",647.1356,657.8665,637.7025,653.9136,12263800],["2026-03-04",656.7885,671.5721,656.4989,666.541,10810100],["2026-03-05",660.7514,669.5058,649.1521,659.3938,13341400],["2026-03-06",646.7464,648.3135,634.9773,643.7117,13159400],["2026-03-09",633.6497,646.5966,625.664,646.2372,13489700],["2026-03-10",652.3963,659.1243,647.8444,652.9054,9859300],["2026-03-11",653.5942,657.9464,647.2055,653.694,8977200],["2026-03-12",647.5949,652.3364,635.766,637.0437,11617500],["2026-03-13",622.7791,628.0496,608.4646,612.6172,18957600],["2026-03-16",631.4148,634.1622,622.523,626.869,15134900],["2026-03-17",627.4085,635.9606,621.1244,622.0834,10348800],["2026-03-18",615.7693,622.0735,614.0409,615.1099,11726300],["2026-03-19",611.5832,612.4324,601.7024,606.1382,13247700],["2026-03-20",602.9712,603.4008,586.7063,593.1103,21214900],["2026-03-23",605.229,608.0764,598.4554,603.5007,13638000],["2026-03-24",598.5452,600.4435,590.4528,592.371,10739700],["2026-03-25",598.1856,603.111,592.8506,594.3392,12585000],["2026-03-26",581.9506,582.4601,542.8468,547.033,35780100],["2026-03-27",539.5998,543.0966,519.7782,525.2332,30133000],["2026-03-30",535.8834,539.0504,528.0506,535.8834,22795200],["2026-03-31",549.4707,573.1588,546.2637,571.6002,32898300],["2026-04-01",579.5929,592.0013,573.2887,578.6937,23608100],["2026-04-02",565.5159,577.9643,559.1818,573.9281,13518500],["2026-04-06",577.1551,582.2504,571.4704,572.4894,9515700],["2026-04-07",571.9499,574.6973,564.2371,574.5175,9580800],["2026-04-08",605.4389,629.3667,591.282,611.8529,32036600],["2026-04-09",626.3894,636.9097,622.4231,627.8082,19012900],["2026-04-10",633.8824,637.9887,623.7519,629.2767,13294800],["2026-04-13",628.9171,634.412,623.8219,633.9425,9538900],["2026-04-14",642.6244,665.6431,638.7779,661.8765,17818000],["2026-04-15",666.3824,677.8718,663.605,670.9582,14952600],["2026-04-16",675.364,676.9526,667.1317,676.2432,9544800],["2026-04-17",677.9716,690.8797,674.5049,687.9124,16283500],["2026-04-20",680.7291,682.7472,667.3815,670.2888,12534000],["2026-04-21",670.3787,675.5739,666.7121,668.2207,8660100],["2026-04-22",673.7356,677.7519,669.1298,674.0952,9215600],["2026-04-23",663.0854,668.94,652.4453,658.5397,11667000],["2026-04-24",659.7086,680.0397,653.2346,674.405,13348300],["2026-04-27",670.3787,681.8681,670.2189,677.9916,12805200],["2026-04-28",673.6157,677.552,665.0136,670.7184,10606800],["2026-04-29",668.2906,673.6257,663.1953,668.5004,18947500],["2026-04-30",618.7466,620.2751,599.4444,611.3434,52765000],["2026-05-01",614.1208,618.307,605.5488,608.1863,21404000],["2026-05-04",607.3771,613.4315,602.1919,609.8448,16203900],["2026-05-05",612.7421,613.7811,599.8041,604.3998,17171300],["2026-05-06",600.4934,619.376,597.5462,612.3125,19915500],["2026-05-07",614.1507,624.4012,612.9718,616.2388,12307400],["2026-05-08",614.6303,616.1989,605.4988,609.0655,13557000],["2026-05-11",604.0102,604.3499,597.5262,598.3055,15940600],["2026-05-12",594.2692,603.191,592.0513,602.4417,11351600],["2026-05-13",598.2755,619.326,596.1075,616.059,14634400],["2026-05-14",615.4296,623.1524,614.4305,617.8574,10651200],["2026-05-15",613.4215,620.6248,608.7458,613.6613,13272600],["2026-05-18",608.546,615.02,603.131,610.644,13772400],["2026-05-19",608.3562,613.3615,599.9939,602.052,11749900],["2026-05-20",600.2037,607.437,597.2565,604.4998,11329700],["2026-05-21",599.4444,609.0355,594.2592,606.8176,13476100],["2026-05-22",607.3171,614.2407,606.388,609.6949,11688600],["2026-05-26",608.3262,613.901,604.7395,611.773,12234200],["2026-05-27",608.8358,637.9088,608.4361,634.6718,23143600],["2026-05-28",638.9078,642.4046,628.7273,634.7017,16772400],["2026-05-29",632.9134,633.9125,622.7728,631.9243,19806500],["2026-06-01",629.8163,635.1613,598.9749,599.9139,29138800],["2026-06-02",602.6814,608.3162,596.1275,597.0766,18252000],["2026-06-03",602.4417,623.5721,599.7142,622.4031,23020100],["2026-06-04",623.0925,641.8052,621.8536,626.9889,21469200],["2026-06-05",622.8827,628.5675,582.3702,592.4509,30091600],["2026-06-08",591.4518,591.4518,578.6836,584.848,19512400],["2026-06-09",590.4527,597.0766,580.472,584.0487,16977400],["2026-06-10",580.1923,590.7725,570.0716,570.4513,17064000],["2026-06-11",565.3061,571.6402,556.4942,567.9036,17628000],["2026-06-12",572.4195,575.5366,560.3806,566.455,14326400],["2026-06-15",579.9,601.27,579.3,593.48,17653300],["2026-06-16",593.65,605.81,592.0,600.21,11344400],["2026-06-17",592.0,593.81,566.19,567.58,20478300],["2026-06-18",572.82,580.22,563.1,577.22,28824600],["2026-06-22",572.02,575.81,559.81,563.85,15405500],["2026-06-23",562.25,572.2,561.02,562.2,13103300],["2026-06-24",561.89,569.04,555.55,557.67,13963600],["2026-06-25",555.55,556.34,540.18,542.87,16968600],["2026-06-26",543.34,556.85,540.4,550.25,18867700],["2026-06-29",560.0,570.9,558.0,562.6,15011400],["2026-06-30",560.94,565.54,551.43,563.29,18111100],["2026-07-01",607.91,628.28,595.1,612.91,45536300],["2026-07-02",607.9,610.0,580.42,582.9,21705900],["2026-07-06",594.84,603.58,581.76,600.29,17674100],["2026-07-07",607.59,625.37,603.66,615.58,18560800],["2026-07-08",614.39,616.0,598.01,603.12,13606500],["2026-07-09",583.99,633.27,577.07,631.48,26579700],["2026-07-10",660.34,677.86,658.01,669.21,40608900],["2026-07-13",661.38,676.62,654.2,656.73,19840700],["2026-07-14",652.0,666.5,649.05,661.04,16748200],["2026-07-15",663.6,686.08,656.66,681.31,19003400],["2026-07-16",677.28,681.9,660.16,664.54,15816000],["2026-07-17",647.7,652.2,626.0,646.01,22267900],["2026-07-20",646.7,653.3,636.01,645.85,10225200],["2026-07-21",654.18,655.88,643.2,643.81,9140500],["2026-07-22",647.7,649.0,624.0,627.17,11019600],["2026-07-23",608.41,614.65,597.22,606.1,15494800],["2026-07-24",605.3,609.98,594.45,595.19,11503500],["2026-07-27",607.22,611.26,593.13,593.87,11195300],["2026-07-28",596.82,601.0,587.0,593.41,12009300],["2026-07-29",593.25,599.97,582.22,585.61,22371100],["2026-07-30",526.0,539.88,524.49,539.03,42271500],["2026-07-31",543.6,558.33,540.22,556.71,24261500],["2026-08-03",562.24,597.52,559.36,590.24,25938100],["2026-08-04",581.5,592.79,578.25,587.94,17959200],["2026-08-05",600.46,601.0,580.12,588.77,14897200],["2026-08-06",586.95,595.31,586.0,589.9,11811500],["2026-08-07",585.64,598.74,585.62,592.1,11250300],["2026-08-10",599.13,608.21,592.03,594.92,14967300],["2026-08-11",598.0,612.43,593.4,599.12,13146900],["2026-08-12",601.07,604.5,578.21,578.85,16186900],["2026-08-13",580.71,595.85,579.39,594.97,11164200],["2026-08-14",596.98,601.86,589.29,589.85,8412405]]}