{"t":"NXPI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-08-06",11.454,12.4055,11.4452,12.3351,10678500.0],["2010-08-09",12.3351,12.3351,12.0707,12.3351,1819500.0],["2010-08-10",12.1324,12.1941,11.965,11.9826,1579300.0],["2010-08-11",11.6742,11.7888,10.9694,11.2337,2588200.0],["2010-08-12",10.802,11.0223,10.661,10.9165,1780300.0],["2010-08-13",10.7932,11.0399,10.4407,10.5729,957600.0],["2010-08-16",10.3879,10.7756,10.2998,10.3791,551600.0],["2010-08-17",10.4496,10.8372,10.3526,10.7667,1086700.0],["2010-08-18",10.6434,11.1016,10.5729,10.5729,1010600.0],["2010-08-19",10.5288,10.661,9.965,10.1764,746000.0],["2010-08-20",10.0883,10.1324,9.7183,9.824,450600.0],["2010-08-23",9.9385,10.1324,9.216,9.6742,761800.0],["2010-08-24",9.4804,9.9562,9.2513,9.4099,746700.0],["2010-08-25",9.2513,9.8064,9.0134,9.4716,1112200.0],["2010-08-26",9.639,9.824,9.5156,9.6918,581400.0],["2010-08-27",9.824,10.1236,9.683,9.7887,370900.0],["2010-08-30",9.7006,9.9297,9.7006,9.7799,226900.0],["2010-08-31",9.7006,9.8945,9.5773,9.7623,236000.0],["2010-09-01",9.7623,10.5289,9.4804,10.335,412800.0],["2010-09-02",9.7623,10.4936,9.7623,10.4584,98500.0],["2010-09-03",10.4848,10.8548,10.2029,10.476,231400.0],["2010-09-07",10.5729,10.8901,10.3791,10.5993,468400.0],["2010-09-08",10.1236,10.7315,10.0619,10.7139,1483700.0],["2010-09-09",10.7579,11.128,10.1412,10.4848,235600.0],["2010-09-10",10.5553,10.6874,10.4055,10.5553,362900.0],["2010-09-13",10.6522,10.7844,10.4319,10.52,303900.0],["2010-09-14",10.4407,10.7932,10.4407,10.7844,250600.0],["2010-09-15",11.0311,11.3835,10.8813,10.987,561100.0],["2010-09-16",10.9782,11.1368,10.5817,10.5905,323300.0],["2010-09-17",10.5817,10.7932,10.4143,10.6434,252300.0],["2010-09-20",10.7579,11.4275,10.661,11.1808,404100.0],["2010-09-21",11.1104,11.3218,10.8901,11.0223,178800.0],["2010-09-22",10.9253,11.1016,10.5817,10.7315,184600.0],["2010-09-23",10.5729,11.0046,10.476,10.5729,320800.0],["2010-09-24",10.661,10.8989,10.4143,10.7667,146900.0],["2010-09-27",10.7227,10.9165,10.5905,10.7932,186600.0],["2010-09-28",10.7579,11.1192,10.6698,11.1104,168800.0],["2010-09-29",11.128,11.3483,11.0046,11.0575,238500.0],["2010-09-30",11.1192,11.4099,10.802,10.9165,196800.0],["2010-10-01",10.987,11.2513,10.802,10.8901,170500.0],["2010-10-04",10.9077,11.1985,10.7932,10.8813,140700.0],["2010-10-05",10.9518,11.1808,10.7667,10.8813,256900.0],["2010-10-06",10.8548,11.0046,10.6874,10.987,90400.0],["2010-10-07",11.0134,11.0134,10.2293,10.4407,252800.0],["2010-10-08",10.3967,10.6698,10.3262,10.5553,251900.0],["2010-10-11",10.5288,10.7051,10.4936,10.617,63700.0],["2010-10-12",10.5817,10.8372,10.4936,10.8372,59600.0],["2010-10-13",10.846,10.8637,10.5905,10.6346,222000.0],["2010-10-14",10.6346,10.7756,10.5729,10.7051,223700.0],["2010-10-15",10.8813,10.8813,10.4496,10.52,396200.0],["2010-10-18",10.5377,10.8284,10.2645,10.7844,53500.0],["2010-10-19",10.6258,10.7932,10.5817,10.6698,130100.0],["2010-10-20",10.7227,10.9694,10.15,10.7491,124800.0],["2010-10-21",10.6698,10.9253,10.6698,10.7932,58800.0],["2010-10-22",10.7491,11.1104,10.7315,10.8637,94200.0],["2010-10-25",10.7491,11.0927,10.7491,10.8989,128300.0],["2010-10-26",10.7932,11.0046,10.4936,10.8196,186100.0],["2010-10-27",10.8196,11.2778,10.8196,11.2513,263800.0],["2010-10-28",11.2954,11.7624,11.1015,11.6214,409900.0],["2010-10-29",11.5949,11.8681,11.3482,11.6214,434600.0],["2010-11-01",11.6919,11.8945,11.0663,11.1808,432100.0],["2010-11-02",11.3659,11.8328,10.987,11.6919,300900.0],["2010-11-03",11.639,12.1588,11.5509,12.0179,359900.0],["2010-11-04",12.106,12.3351,11.921,12.3086,274600.0],["2010-11-05",12.2469,12.3351,12.0179,12.3086,175600.0],["2010-11-08",12.3351,12.3351,11.9914,12.1324,179900.0],["2010-11-09",12.0884,12.291,11.6302,12.0091,269800.0],["2010-11-10",11.9826,12.0972,11.498,11.7359,172300.0],["2010-11-11",11.6302,11.6302,11.0839,11.3306,317200.0],["2010-11-12",11.1808,11.5245,11.1368,11.2954,115700.0],["2010-11-15",11.3659,11.5773,11.2601,11.4364,51800.0],["2010-11-16",11.2161,11.6919,11.128,11.313,206500.0],["2010-11-17",11.2778,11.3659,11.2425,11.2778,67600.0],["2010-11-18",11.454,11.454,11.1104,11.3659,118700.0],["2010-11-19",11.3571,11.3659,11.1897,11.3659,74300.0],["2010-11-22",11.3218,11.7359,11.313,11.4452,117700.0],["2010-11-23",11.2778,11.3659,11.1897,11.2778,440000.0],["2010-11-24",11.3483,11.3923,11.0134,11.1544,250000.0],["2010-11-26",11.0663,11.3923,11.0663,11.3042,348500.0],["2010-11-29",11.2866,11.5509,11.1016,11.2161,270100.0],["2010-11-30",11.1015,11.313,10.846,11.0839,288700.0],["2010-12-01",11.2249,11.8593,11.1015,11.6831,682100.0],["2010-12-02",11.7624,12.3351,11.595,12.3174,273800.0],["2010-12-03",12.3174,15.225,12.1412,14.2206,948600.0],["2010-12-06",14.0972,14.4408,13.5774,14.0443,489300.0],["2010-12-07",14.0972,14.4761,13.8593,14.4232,600800.0],["2010-12-08",14.8021,16.5642,14.8021,16.247,1371000.0],["2010-12-09",16.5466,18.0004,16.5466,16.855,1187500.0],["2010-12-10",16.9167,17.7977,16.2206,17.5775,457800.0],["2010-12-13",17.6215,17.6215,16.3439,16.6171,432800.0],["2010-12-14",16.6523,17.0752,16.1061,16.5025,689900.0],["2010-12-15",16.4761,16.7404,15.9387,16.1501,437000.0],["2010-12-16",16.2294,16.4497,16.0268,16.247,447800.0],["2010-12-17",16.3087,16.4585,15.8594,15.9563,371100.0],["2010-12-20",16.0003,17.0048,15.9034,16.388,446700.0],["2010-12-21",16.6171,17.6215,16.388,16.9607,584100.0],["2010-12-22",17.366,19.0048,17.366,17.8418,1489000.0],["2010-12-23",17.7977,17.7977,17.2515,17.7008,466000.0],["2010-12-27",17.6215,17.8682,17.3572,17.7977,98500.0],["2010-12-28",18.0268,18.3352,17.6215,17.877,137300.0],["2010-12-29",18.1678,18.2471,17.9827,18.2471,139000.0],["2010-12-30",18.2647,18.3969,18.1678,18.2383,76800.0],["2010-12-31",18.1501,18.5907,17.9916,18.4409,94400.0],["2011-01-03",18.6788,18.9607,18.1854,18.8814,256100.0],["2011-01-04",19.2955,20.0445,18.6524,19.3925,952100.0],["2011-01-05",19.2691,20.7934,19.1017,20.5995,846400.0],["2011-01-06",20.9079,20.9696,20.0533,20.4762,453100.0],["2011-01-07",20.5555,20.5555,19.9828,20.1942,300900.0],["2011-01-10",20.0445,20.8022,20.0004,20.6348,254100.0],["2011-01-11",20.9872,21.2075,20.8198,21.1458,278200.0],["2011-01-12",21.5864,21.6568,20.5114,20.7934,303000.0],["2011-01-13",21.0225,21.0225,20.2559,20.5555,250500.0],["2011-01-14",20.5555,20.6436,20.1326,20.6084,183200.0],["2011-01-18",20.5467,20.8727,20.5114,20.7758,290500.0],["2011-01-19",20.7934,20.9608,19.8418,20.2295,416400.0],["2011-01-20",20.0445,20.0445,18.9343,19.0929,745900.0],["2011-01-21",19.5158,20.2031,19.0665,19.3572,678800.0],["2011-01-24",19.4365,20.0533,19.3837,19.9564,486900.0],["2011-01-25",19.9564,23.0666,19.9564,21.3925,1725100.0],["2011-01-26",21.7714,23.3133,21.1458,22.8991,1558000.0],["2011-01-27",23.2252,23.6481,22.4674,22.9784,719400.0],["2011-01-28",22.908,22.952,21.3661,21.648,1013900.0],["2011-01-31",21.8595,22.767,21.6833,22.6789,668400.0],["2011-02-01",23.3309,24.115,22.7494,23.9917,875000.0],["2011-02-02",24.212,24.3441,22.9344,23.9564,624700.0],["2011-02-03",24.4498,24.8904,23.7802,23.9653,487300.0],["2011-02-04",24.2648,24.3001,23.8771,24.0974,182800.0],["2011-02-07",23.7274,23.8771,23.0401,23.1811,1620600.0],["2011-02-08",23.278,23.4807,23.0137,23.2428,707600.0],["2011-02-09",23.1723,23.7626,22.7406,23.3837,349600.0],["2011-02-10",23.8419,23.9652,22.8199,23.0577,585400.0],["2011-02-11",23.0049,23.4542,22.2031,22.2648,1321800.0],["2011-02-14",22.8639,22.8639,22.0269,22.4146,1661400.0],["2011-02-15",21.7802,23.0754,21.322,22.0357,1819600.0],["2011-02-16",22.441,24.4939,22.3881,23.7274,3625200.0],["2011-02-17",24.0534,24.3617,23.5247,24.0622,1294100.0],["2011-02-18",24.3353,27.0843,24.1503,25.8155,2766000.0],["2011-02-22",25.4455,28.0006,24.9344,25.9477,2040900.0],["2011-02-23",26.3442,26.5116,24.5027,25.0314,1330900.0],["2011-02-24",24.9961,25.8067,24.7582,25.6569,901800.0],["2011-02-25",26.027,27.1459,25.8596,26.9169,1150600.0],["2011-02-28",27.7098,28.5116,26.8728,28.1504,2340300.0],["2011-03-01",28.2913,29.842,26.2825,26.4146,2069000.0],["2011-03-02",26.4323,27.0578,25.56,25.7715,1435900.0],["2011-03-03",26.908,27.9213,25.9653,27.4631,1790900.0],["2011-03-04",27.7539,27.9918,26.7759,27.0931,1226700.0],["2011-03-07",27.9389,27.9389,24.8111,25.6922,2471600.0],["2011-03-08",25.56,26.2472,25.0313,25.2957,1274200.0],["2011-03-09",25.8155,26.1239,24.3001,24.4763,1095000.0],["2011-03-10",23.2075,24.1767,22.3088,23.3573,1860000.0],["2011-03-11",23.0666,24.3441,23.0225,24.1943,774500.0],["2011-03-14",23.3309,23.5688,21.9123,22.7582,1910100.0],["2011-03-15",22.0269,23.3044,21.4278,23.1547,1323800.0],["2011-03-16",23.1458,23.8948,22.3705,22.8551,1121800.0],["2011-03-17",23.4278,24.6261,23.0137,23.7362,1765700.0],["2011-03-18",24.441,24.4939,24.0357,24.2736,1128800.0],["2011-03-21",24.6525,24.9609,24.3265,24.5379,1071800.0],["2011-03-22",24.3265,24.6084,23.8067,23.9829,812100.0],["2011-03-23",23.9212,24.1943,23.278,23.8507,802200.0],["2011-03-24",24.8463,25.0225,24.1238,24.9344,1300600.0],["2011-03-25",25.2252,25.2781,24.4939,24.5644,529900.0],["2011-03-28",24.8904,25.7538,24.1943,25.278,1904900.0],["2011-03-29",25.0754,27.9125,25.0754,27.5689,3422600.0],["2011-03-30",27.983,28.679,26.9785,27.6481,2708400.0],["2011-03-31",27.0226,27.4103,26.2737,26.4058,15714900.0],["2011-04-01",26.7406,27.0843,26.4058,26.9521,3383300.0],["2011-04-04",27.2076,27.5424,26.4939,27.4279,1895600.0],["2011-04-05",27.6393,28.5557,26.9609,28.1856,2591400.0],["2011-04-06",28.7935,29.7363,28.2385,29.3046,4436300.0],["2011-04-07",29.6482,29.7892,28.4147,29.0226,1527100.0],["2011-04-08",30.3178,30.6614,28.353,28.7407,7956600.0],["2011-04-11",29.516,29.8156,28.1063,28.3794,2965700.0],["2011-04-12",28.0182,28.3001,27.1371,27.331,1830300.0],["2011-04-13",27.9389,28.1063,27.3574,27.7891,994100.0],["2011-04-14",27.6922,28.5204,27.19,28.3706,942300.0],["2011-04-15",28.4499,28.9786,28.2561,28.494,999900.0],["2011-04-18",27.842,28.2737,27.1371,27.9653,886200.0],["2011-04-19",28.1856,28.1944,27.4014,27.7098,555400.0],["2011-04-20",28.4587,29.5953,27.7186,29.5689,1626700.0],["2011-04-21",30.0799,30.1768,28.9962,29.4808,961500.0],["2011-04-25",29.516,29.9125,29.2341,29.4808,496000.0],["2011-04-26",30.3002,30.3971,29.516,30.1152,1177800.0],["2011-04-27",30.3971,30.3971,28.9698,29.4455,986700.0],["2011-04-28",29.7187,29.8508,28.5028,29.1372,857300.0],["2011-04-29",29.3662,31.1196,29.0226,29.4279,1529800.0],["2011-05-02",29.9478,29.9566,28.7935,29.1107,867600.0],["2011-05-03",29.1548,29.4103,27.8508,28.0182,1849500.0],["2011-05-04",28.3706,28.5028,26.8376,28.027,2369600.0],["2011-05-05",27.6746,28.1592,26.9697,27.3133,2143900.0],["2011-05-06",27.5512,28.1415,27.1371,27.2252,1443800.0],["2011-05-09",27.3133,27.9477,27.005,27.331,1134400.0],["2011-05-10",27.3221,27.4367,26.3353,26.538,1485200.0],["2011-05-11",26.4323,26.8904,24.8023,25.5512,3538700.0],["2011-05-12",25.3133,26.4323,25.1107,26.2913,1482600.0],["2011-05-13",26.353,27.1812,25.8067,25.8684,1539600.0],["2011-05-16",26.1063,26.212,24.2208,24.3705,2228700.0],["2011-05-17",24.0622,24.8463,23.3926,24.4587,1689500.0],["2011-05-18",24.4939,25.8596,24.4851,25.3045,1215700.0],["2011-05-19",25.0402,25.3045,24.538,24.9521,1521100.0],["2011-05-20",25.0402,26.0358,24.9697,25.4278,1921800.0],["2011-05-23",25.3397,25.3397,24.0534,24.115,1526000.0],["2011-05-24",24.115,24.4498,22.952,23.9741,2827700.0],["2011-05-25",23.93,24.071,23.5247,23.9829,1972600.0],["2011-05-26",24.1591,25.9917,23.8771,25.1547,4410400.0],["2011-05-27",25.4631,25.9477,24.9521,25.0049,1710200.0],["2011-05-31",25.5512,25.6393,24.5908,25.1371,1216400.0],["2011-06-01",24.8992,25.1283,23.7979,23.8771,1580900.0],["2011-06-02",24.0357,24.2208,23.0137,23.3573,1488800.0],["2011-06-03",22.9344,23.7186,22.6172,23.5247,2328500.0],["2011-06-06",23.745,24.1855,23.2956,23.3926,1773000.0],["2011-06-07",23.5511,23.8683,23.3397,23.419,934300.0],["2011-06-08",23.3133,23.3133,22.2472,22.4234,1961900.0],["2011-06-09",22.4234,22.5908,21.1987,22.1326,3590400.0],["2011-06-10",21.833,22.3176,21.3661,21.4454,1706900.0],["2011-06-13",21.604,21.6304,21.1811,21.2603,968600.0],["2011-06-14",21.4542,22.7406,21.4542,22.3705,1508800.0],["2011-06-15",21.6128,21.9388,21.0489,21.1546,1414600.0],["2011-06-16",21.4101,22.0005,20.9608,21.4101,1098700.0],["2011-06-17",21.789,21.9388,19.6832,19.9564,2692800.0],["2011-06-20",19.8859,20.7141,19.7097,20.1326,1561300.0],["2011-06-21",20.2647,20.9784,20.2119,20.7405,791400.0],["2011-06-22",20.6436,20.8286,20.3793,20.441,887600.0],["2011-06-23",20.1326,20.7053,19.7097,20.626,1119900.0],["2011-06-24",20.6965,21.2692,20.485,20.67,954400.0],["2011-06-27",20.485,20.9167,20.2471,20.8551,1017900.0],["2011-06-28",21.1194,22.3793,20.8903,22.1855,1588500.0],["2011-06-29",22.485,22.9256,21.9828,22.3,1338100.0],["2011-06-30",22.256,23.7362,22.1767,23.5511,1875300.0],["2011-07-01",23.7362,24.3705,23.3749,24.2384,1778200.0],["2011-07-05",24.1503,24.1943,23.419,23.7097,928500.0],["2011-07-06",23.6657,23.6657,22.908,23.2604,727200.0],["2011-07-07",23.56,23.8595,23.1458,23.3837,1872600.0],["2011-07-08",23.1811,23.3309,22.5379,22.9696,1045600.0],["2011-07-11",22.4146,22.5027,21.7802,22.0357,1226100.0],["2011-07-12",21.9388,21.9388,20.159,20.4498,2453600.0],["2011-07-13",20.7317,20.7317,19.8682,20.0533,2161300.0],["2011-07-14",20.115,20.4145,19.3925,19.4718,2118300.0],["2011-07-15",19.6304,19.6304,18.9431,19.1105,2208100.0],["2011-07-18",19.0048,19.1105,18.4409,18.6524,2250200.0],["2011-07-19",18.9431,19.7449,18.9431,19.4718,2137400.0],["2011-07-20",19.6039,20.3705,19.3837,19.4365,1918900.0],["2011-07-21",19.6039,19.8154,18.714,19.137,2674600.0],["2011-07-22",19.0136,20.1061,18.8638,20.0356,2874600.0],["2011-07-25",19.6656,19.9476,19.0929,19.2251,1659100.0],["2011-07-26",19.1193,19.7008,18.9431,19.4013,1757200.0],["2011-07-27",19.1017,19.2867,17.877,18.0797,3040300.0],["2011-07-28",17.9387,18.6964,17.9035,18.0973,2055000.0],["2011-07-29",15.8594,17.6568,14.9695,17.4277,12657200.0],["2011-08-01",17.6039,17.8242,16.2911,17.0136,3352100.0],["2011-08-02",16.7228,17.04,16.4849,16.5554,4290800.0],["2011-08-03",16.4849,16.9783,16.0884,16.8285,2373000.0],["2011-08-04",16.5378,16.6259,15.0311,15.0576,3061700.0],["2011-08-05",15.1281,15.7008,12.943,13.1456,4395500.0],["2011-08-08",11.965,12.8901,11.639,12.3615,6636700.0],["2011-08-09",12.7315,14.6435,12.7227,14.6347,5025000.0],["2011-08-10",14.7844,15.0047,13.9386,14.4056,4274200.0],["2011-08-11",14.5201,16.6083,14.4849,16.2999,4311300.0],["2011-08-12",16.5025,16.6347,15.7889,15.8682,1462900.0],["2011-08-15",16.2911,16.5113,15.9387,16.4673,910000.0],["2011-08-16",16.2911,16.3528,15.6655,15.8946,881200.0],["2011-08-17",16.0884,16.2206,15.366,15.6303,1048200.0],["2011-08-18",15.3131,15.4012,14.2206,14.6875,1294800.0],["2011-08-19",14.6523,14.8726,13.965,14.0443,1076000.0],["2011-08-22",14.7052,15.04,14.0972,14.1941,792400.0],["2011-08-23",14.4937,14.943,14.0531,14.899,1354900.0],["2011-08-24",14.7756,15.0752,14.3087,14.6787,698100.0],["2011-08-25",14.6082,15.269,14.1413,14.1589,775000.0],["2011-08-26",14.1413,14.6435,14.0532,14.5554,794500.0],["2011-08-29",14.9518,15.2338,14.7756,15.1193,1023900.0],["2011-08-30",15.0664,15.1104,14.6082,14.7492,868700.0],["2011-08-31",14.7844,15.225,14.062,14.3527,955200.0],["2011-09-01",14.3439,15.0488,14.1148,14.5642,1477900.0],["2011-09-02",14.1148,14.5906,14.0091,14.4584,811400.0],["2011-09-06",13.9386,14.4408,13.6655,14.0091,1119000.0],["2011-09-07",14.6523,15.4805,14.5642,15.4012,1578600.0],["2011-09-08",15.4012,15.6567,14.9783,15.1281,559900.0],["2011-09-09",14.9695,15.3748,14.2822,14.5642,969500.0],["2011-09-12",14.2999,15.2162,14.291,15.1633,1001000.0],["2011-09-13",15.1545,16.1061,15.084,15.9563,1507100.0],["2011-09-14",16.2999,16.9959,16.1677,16.8285,2050500.0],["2011-09-15",17.3924,18.062,17.181,17.877,2819100.0],["2011-09-16",18.0532,18.6876,17.2603,17.4982,1638300.0],["2011-09-19",17.2074,17.2162,15.9122,16.4761,1773100.0],["2011-09-20",16.529,16.6435,15.736,15.7977,1208100.0],["2011-09-21",15.9387,16.1854,15.0576,15.084,1405600.0],["2011-09-22",14.7051,14.9254,13.8417,14.8549,1936300.0],["2011-09-23",14.6082,15.0135,14.5642,14.8197,1651300.0],["2011-09-26",14.8902,15.084,14.2822,14.6259,1538600.0],["2011-09-27",14.8637,15.5334,14.8637,15.2338,1452400.0],["2011-09-28",15.4188,15.5598,14.4761,14.4849,1392300.0],["2011-09-29",14.8461,15.225,12.9342,13.2073,2578700.0],["2011-09-30",12.9166,13.2778,12.432,12.4408,1464900.0],["2011-10-03",12.3351,12.432,11.8064,12.0531,2839900.0],["2011-10-04",11.9738,12.9342,11.5068,12.8461,2454400.0],["2011-10-05",12.8901,13.3219,12.476,13.1633,1632100.0],["2011-10-06",13.2161,13.736,12.9166,13.6831,975800.0],["2011-10-07",13.8241,13.9827,13.3042,13.4893,552100.0],["2011-10-10",13.5774,14.3175,13.5774,14.2822,1076700.0],["2011-10-11",14.1853,14.3439,13.9298,14.1501,1043200.0],["2011-10-12",14.5201,15.1104,14.3087,14.9166,1161300.0],["2011-10-13",14.5906,15.3836,14.4673,15.1193,1770500.0],["2011-10-14",15.2602,15.8329,14.9519,15.2602,1942500.0],["2011-10-17",15.269,15.4717,14.4937,14.573,1269400.0],["2011-10-18",14.5818,15.2426,14.3791,15.1809,1209000.0],["2011-10-19",15.2162,15.3043,14.4056,14.5025,830400.0],["2011-10-20",14.4496,14.6699,13.7712,14.0179,976500.0],["2011-10-21",14.2734,14.388,13.8417,14.0796,1038800.0],["2011-10-24",14.2558,15.8946,14.1853,15.8594,2109200.0],["2011-10-25",16.1677,16.2823,15.3483,15.5422,1661100.0],["2011-10-26",16.0796,16.5466,15.5245,16.2118,1622700.0],["2011-10-27",17.1369,17.692,16.6964,17.3219,1528300.0],["2011-10-28",17.366,17.41,16.4497,16.7669,1381800.0],["2011-10-31",16.7845,16.8109,15.7184,15.8329,1990600.0],["2011-11-01",13.4716,14.8902,12.5641,14.8373,5252100.0],["2011-11-02",14.7668,15.4188,14.3968,15.2074,3155800.0],["2011-11-03",15.2514,15.6567,14.7668,15.3219,1839500.0],["2011-11-04",15.3483,16.0444,15.0576,15.6127,2211700.0],["2011-11-07",15.4276,15.6391,14.9959,15.1281,1568800.0],["2011-11-08",15.2867,15.366,14.5377,14.8373,1448100.0],["2011-11-09",14.3792,14.3792,13.6302,13.7448,1745800.0],["2011-11-10",14.0532,14.2206,13.4364,13.736,1419500.0],["2011-11-11",13.9915,15.0135,13.8329,14.6435,2139100.0],["2011-11-14",14.6611,14.9783,14.4937,14.5642,721800.0],["2011-11-15",14.5377,15.5157,14.5289,15.41,1139800.0],["2011-11-16",15.4188,15.8329,15.2074,15.4012,1450500.0],["2011-11-17",15.41,15.6567,14.4937,14.5906,1273400.0],["2011-11-18",14.6435,14.7316,14.2558,14.3351,561300.0],["2011-11-21",14.0532,14.1148,13.4805,13.9739,1068300.0],["2011-11-22",13.8329,14.0091,13.3923,13.7095,1247300.0],["2011-11-23",13.4805,13.6655,13.3042,13.4012,1022000.0],["2011-11-25",13.3659,13.5686,13.1897,13.2161,717800.0],["2011-11-28",13.6567,14.1765,13.5509,13.6831,1150500.0],["2011-11-29",13.7007,14.0091,13.4188,13.454,574600.0],["2011-11-30",14.0179,14.9254,13.7095,14.8902,1976700.0],["2011-12-01",14.8902,15.1633,14.6082,15.0576,803000.0],["2011-12-02",15.225,15.8241,15.2074,15.4364,1581600.0],["2011-12-05",15.5774,15.7889,15.4188,15.6303,1384500.0],["2011-12-06",15.5686,15.7448,15.1369,15.5774,1086700.0],["2011-12-07",15.4717,16.6347,15.1897,16.3439,2033600.0],["2011-12-08",16.0532,16.4585,15.6215,15.6831,1356100.0],["2011-12-09",15.7096,15.8417,15.0576,15.5422,1528700.0],["2011-12-12",15.1985,15.2778,14.4496,14.617,1524700.0],["2011-12-13",14.7668,14.8285,13.084,13.5245,2828800.0],["2011-12-14",13.6126,13.6567,12.9782,13.3395,2015300.0],["2011-12-15",13.7183,13.7712,13.3659,13.4716,2073800.0],["2011-12-16",13.6214,14.0267,13.3923,13.4893,958600.0],["2011-12-19",13.5686,13.6302,12.5729,12.617,1270300.0],["2011-12-20",12.9606,13.2514,12.8637,13.1721,2008900.0],["2011-12-21",13.1456,13.2161,12.7051,13.0047,1266300.0],["2011-12-22",13.0399,14.0091,12.987,13.921,1869100.0],["2011-12-23",13.9562,14.062,13.7448,13.9386,648400.0],["2011-12-27",13.8417,14.0972,13.7888,13.9034,803900.0],["2011-12-28",13.8417,14.0179,13.2778,13.3395,805200.0],["2011-12-29",13.3042,13.8769,13.2161,13.5774,756500.0],["2011-12-30",13.5157,13.6038,13.313,13.5421,797900.0],["2012-01-03",13.9034,14.2558,13.7712,14.106,885600.0],["2012-01-04",13.9739,14.247,13.8505,14.247,629200.0],["2012-01-05",14.0532,14.5377,13.9386,14.5377,802400.0],["2012-01-06",14.5025,14.943,13.9915,14.8902,1570600.0],["2012-01-09",14.9783,15.736,14.7844,15.5774,1448200.0],["2012-01-10",15.736,15.8594,15.0928,15.366,1212800.0],["2012-01-11",15.366,15.6127,14.9871,15.4893,1548200.0],["2012-01-12",15.4453,15.8594,15.3307,15.5069,1588300.0],["2012-01-13",15.3219,15.4453,14.4849,15.1193,2204700.0],["2012-01-17",15.2338,15.5069,15.0047,15.1457,934200.0],["2012-01-18",15.4541,17.3748,15.4364,16.7228,3587900.0],["2012-01-19",16.9078,17.2955,16.5907,16.9519,3272500.0],["2012-01-20",16.7404,18.1766,16.6876,18.1149,2046600.0],["2012-01-23",17.9827,18.2118,17.7272,18.1061,1392300.0],["2012-01-24",18.018,19.2427,17.8418,19.1634,1799500.0],["2012-01-25",19.3308,19.3837,18.5202,18.5378,1607600.0],["2012-01-26",19.1193,19.1634,18.5643,18.7669,2012700.0],["2012-01-27",18.6083,19.2956,18.5731,19.181,873100.0],["2012-01-30",18.7052,18.7052,18.0092,18.388,1267400.0],["2012-01-31",18.5819,19.1898,18.5202,18.7052,1296700.0],["2012-02-01",19.0312,19.692,18.9255,19.4453,1255200.0],["2012-02-02",19.6832,19.8683,19.3396,19.4365,1061200.0],["2012-02-03",19.9123,20.3,19.6127,20.0445,1697600.0],["2012-02-06",19.8506,19.9828,19.1017,19.1546,1433500.0],["2012-02-07",19.0753,19.3925,18.529,19.1898,1215300.0],["2012-02-08",19.3484,19.5511,19.1458,19.2779,733200.0],["2012-02-09",19.2515,19.4453,18.9079,19.3749,1084100.0],["2012-02-10",20.4145,20.6524,18.9784,19.0577,2873500.0],["2012-02-13",19.5158,19.974,19.1281,19.9299,1855200.0],["2012-02-14",19.7097,21.0577,19.7097,20.8374,1786900.0],["2012-02-15",21.0401,22.0621,20.6172,21.9828,2710300.0],["2012-02-16",21.8507,22.8287,21.7714,22.7582,1955900.0],["2012-02-17",22.7582,22.7582,21.9123,22.3529,1672000.0],["2012-02-21",22.4322,22.4322,21.1899,21.3661,1213900.0],["2012-02-22",21.1722,21.322,20.3705,20.8374,1324500.0],["2012-02-23",20.7934,21.7978,20.0004,21.6304,1926800.0],["2012-02-24",21.974,22.2912,21.6304,22.0093,2319300.0],["2012-02-27",21.6304,22.0093,21.3396,21.93,1587800.0],["2012-02-28",21.8154,22.2031,21.7802,22.1062,1578800.0],["2012-02-29",22.1679,22.2207,21.7097,21.8507,1444100.0],["2012-03-01",21.9388,22.3705,21.3396,21.4013,1303400.0],["2012-03-02",21.3132,21.7449,20.7053,20.7846,1194300.0],["2012-03-05",20.8286,20.8374,20.0445,20.3088,1195700.0],["2012-03-06",20.0445,20.1061,19.4277,19.8682,2308400.0],["2012-03-07",19.9916,21.2956,19.8682,20.6788,2058700.0],["2012-03-08",21.1106,22.1414,20.9608,22.0005,2723600.0],["2012-03-09",22.1679,22.6789,22.0269,22.5908,1875100.0],["2012-03-12",22.441,22.7317,21.6128,21.6568,1418300.0],["2012-03-13",22.0797,22.2031,21.7449,21.9123,1170600.0],["2012-03-14",22.767,23.4807,22.3705,22.6084,2904900.0],["2012-03-15",22.6701,22.9608,22.3705,22.5732,988000.0],["2012-03-16",22.5643,23.2604,22.3793,23.1459,1305000.0],["2012-03-19",23.1106,23.2692,22.6613,23.1987,1223700.0],["2012-03-20",22.908,23.0577,22.5203,22.7846,810300.0],["2012-03-21",22.7494,23.2516,22.485,22.952,771000.0],["2012-03-22",22.811,23.2075,22.3793,23.1459,1360200.0],["2012-03-23",22.9696,23.7714,22.8727,23.7626,1352100.0],["2012-03-26",24.0269,24.1679,23.419,23.6745,1626900.0],["2012-03-27",23.7186,24.1767,23.5247,23.7097,722700.0],["2012-03-28",23.7802,23.7802,23.3133,23.6921,810200.0],["2012-03-29",23.4807,23.604,22.626,23.4454,1084900.0],["2012-03-30",23.56,23.8067,22.9256,23.4454,1165200.0],["2012-04-02",23.1723,23.234,22.5467,23.0137,1052300.0],["2012-04-03",22.811,23.0049,22.1502,22.3793,1923800.0],["2012-04-04",22.2912,22.6436,21.322,22.4674,1977600.0],["2012-04-05",22.5908,22.952,22.3529,22.6965,1542200.0],["2012-04-09",22.4674,22.5996,21.7449,22.1679,1328000.0],["2012-04-10",22.0269,22.7582,20.811,20.8903,2338200.0],["2012-04-11",21.1458,21.3661,20.8639,21.0225,2403500.0],["2012-04-12",21.0929,21.9035,21.0577,21.8507,1822700.0],["2012-04-13",21.5863,21.7714,21.1018,21.278,807500.0],["2012-04-16",21.5511,21.9476,20.9696,21.7978,1104500.0],["2012-04-17",22.0269,22.4498,21.974,21.9916,1719500.0],["2012-04-18",21.7361,22.2295,21.463,22.0445,1127200.0],["2012-04-19",22.0093,22.3264,21.1899,21.2251,1673800.0],["2012-04-20",21.5423,21.5423,20.3264,20.4321,3032100.0],["2012-04-23",20.2735,20.7229,19.8771,20.6436,1321900.0],["2012-04-24",20.7934,21.322,20.6436,21.0577,1439000.0],["2012-04-25",21.5775,21.8066,20.8991,21.2075,2022300.0],["2012-04-26",21.3485,22.2031,21.2251,22.0445,2077000.0],["2012-04-27",22.7317,23.5071,22.4939,23.1899,2673700.0],["2012-04-30",23.1899,23.1899,22.5996,22.7758,922900.0],["2012-05-01",22.4674,22.9168,22.3881,22.6965,1058100.0],["2012-05-02",22.3793,22.9256,22.2031,22.908,1187700.0],["2012-05-03",22.7406,22.9961,22.1855,22.3265,1109000.0],["2012-05-04",22.3,22.5115,21.3837,21.4718,884500.0],["2012-05-07",21.3044,21.3661,20.9255,21.093,656300.0],["2012-05-08",21.1194,21.2868,20.2647,21.2339,1475600.0],["2012-05-09",20.7317,20.9432,20.1766,20.7317,1674700.0],["2012-05-10",20.9343,20.9696,20.4057,20.7317,1351600.0],["2012-05-11",20.3617,21.4542,20.3617,21.2251,1296200.0],["2012-05-14",20.9872,21.1106,20.4233,20.6172,1070800.0],["2012-05-15",20.5114,20.8286,20.0621,20.2207,1374000.0],["2012-05-16",20.4233,20.4233,18.855,18.9519,2429400.0],["2012-05-17",18.8198,19.0929,17.9387,18.0268,1956200.0],["2012-05-18",18.0532,18.1678,17.2426,17.3131,2266900.0],["2012-05-21",17.4277,18.714,17.4012,18.5731,1885200.0],["2012-05-22",18.6612,18.9255,18.4233,18.6171,968400.0],["2012-05-23",18.3352,19.2339,18.2118,19.2163,1034300.0],["2012-05-24",19.2074,19.3044,18.6876,18.7229,1775200.0],["2012-05-25",18.855,19.322,18.7229,19.2427,1722200.0],["2012-05-29",19.4718,19.8771,19.3572,19.6039,1533700.0],["2012-05-30",19.3484,19.3484,18.8903,18.9696,924300.0],["2012-05-31",19.0753,19.0753,18.2735,18.5995,1179800.0],["2012-06-01",18.062,18.2206,16.9871,17.1017,1964000.0],["2012-06-04",17.2338,17.4982,16.3616,16.573,1958200.0],["2012-06-05",16.573,17.1545,16.5642,17.0841,1666500.0],["2012-06-06",17.4453,17.9123,17.2426,17.7801,2086200.0],["2012-06-07",18.159,18.3528,17.4982,17.5158,1755500.0],["2012-06-08",17.5246,18.0092,17.3396,17.8418,1837100.0],["2012-06-11",18.2911,18.2911,17.2955,17.4277,1535100.0],["2012-06-12",17.5334,17.9211,17.3396,17.833,1475000.0],["2012-06-13",17.6744,18.1237,17.4365,17.5775,1218900.0],["2012-06-14",17.5598,17.8858,17.0224,17.7801,1617100.0],["2012-06-15",17.7449,18.1678,17.7272,17.9739,891700.0],["2012-06-18",17.8858,18.3616,17.5951,18.1678,706000.0],["2012-06-19",18.3352,18.8462,18.2206,18.5731,1005000.0],["2012-06-20",18.5026,19.1105,18.3704,19.0048,1252800.0],["2012-06-21",18.8638,18.8814,17.7449,17.7977,1266900.0],["2012-06-22",17.9739,18.9431,17.8594,18.7845,1341800.0],["2012-06-25",18.3616,18.5202,17.9827,18.2383,915400.0],["2012-06-26",18.2559,18.5554,18.062,18.5114,1132000.0],["2012-06-27",18.6612,18.8726,18.4057,18.7933,856100.0],["2012-06-28",18.714,18.9872,18.4938,18.9255,861800.0],["2012-06-29",19.8594,21.322,19.6568,20.4674,2474500.0],["2012-07-02",20.8374,20.9784,20.1678,20.3617,1217300.0],["2012-07-03",20.3881,20.8903,20.3352,20.7669,555700.0],["2012-07-05",20.7405,20.7846,19.833,20.3881,1255600.0],["2012-07-06",20.1326,20.2295,19.5334,19.6832,1555200.0],["2012-07-09",19.8154,19.8682,19.2691,19.4982,1178700.0],["2012-07-10",19.4982,19.7097,18.485,18.6436,1460500.0],["2012-07-11",18.5731,18.8991,18.2735,18.485,804200.0],["2012-07-12",18.2471,18.4585,17.5598,17.8153,1488300.0],["2012-07-13",18.018,18.0532,17.3219,17.9563,1652000.0],["2012-07-16",17.8858,18.0004,17.507,17.9475,789200.0],["2012-07-17",18.0356,18.2118,17.3748,17.6479,1002200.0],["2012-07-18",17.6215,19.3837,17.5686,19.2603,1745900.0],["2012-07-19",19.7713,20.3705,19.5599,20.2119,2241400.0],["2012-07-20",20.1943,20.2471,19.507,19.7449,1578200.0],["2012-07-23",18.7669,19.6127,18.3616,19.366,2456300.0],["2012-07-24",19.648,20.018,17.6832,19.9299,4438200.0],["2012-07-25",19.6304,20.4762,19.5334,19.7978,1629500.0],["2012-07-26",20.2647,20.4762,19.2515,20.3176,2652100.0],["2012-07-27",20.7053,21.0577,20.4938,20.9872,1638100.0],["2012-07-30",20.9872,21.4189,20.1326,20.3705,1774000.0],["2012-07-31",20.4233,20.4586,19.6039,19.9035,1648700.0],["2012-08-01",20.1502,20.1502,19.2515,19.4365,1034300.0],["2012-08-02",19.3308,19.4453,18.7669,18.9872,1107900.0],["2012-08-03",19.4718,20.0004,19.1105,19.648,1852700.0],["2012-08-06",19.7713,20.4057,19.3132,20.1326,2686000.0],["2012-08-07",20.6965,21.789,20.4145,21.3749,4004300.0],["2012-08-08",21.0929,21.3132,20.7229,20.9784,1404700.0],["2012-08-09",20.9167,21.1194,20.7053,20.9079,1176700.0],["2012-08-10",20.7846,21.3837,20.6965,21.3749,1021600.0],["2012-08-13",21.5159,21.5775,20.6172,21.137,979900.0],["2012-08-14",21.2427,21.8507,21.1546,21.6216,1781900.0],["2012-08-15",21.2163,22.2031,21.1634,22.0357,1976300.0],["2012-08-16",22.3529,22.7758,21.9564,22.6789,2013900.0],["2012-08-17",22.8463,23.1194,22.6084,22.9432,2135100.0],["2012-08-20",22.7758,22.8463,21.7626,21.9916,2287700.0],["2012-08-21",22.0709,22.1679,21.1899,21.4101,2476500.0],["2012-08-22",21.1194,21.1194,20.4321,20.9079,3167000.0],["2012-08-23",20.9255,21.1899,20.7053,20.8991,1334500.0],["2012-08-24",20.9432,21.1106,20.6436,20.9167,976000.0],["2012-08-27",21.137,21.6745,20.8286,21.5952,1971400.0],["2012-08-28",21.4983,22.2912,20.4057,20.9872,3750500.0],["2012-08-29",20.8286,21.1194,20.4674,20.7141,1282300.0],["2012-08-30",20.485,20.5643,19.9123,20.1061,1700400.0],["2012-08-31",20.4145,20.7053,20.2471,20.5467,1465900.0],["2012-09-04",20.626,20.626,20.0709,20.2295,1362200.0],["2012-09-05",20.7758,20.7758,20.2471,20.4674,1355400.0],["2012-09-06",20.7141,21.5863,20.67,21.5599,1696800.0],["2012-09-07",21.4542,22.0974,21.1987,21.8683,1472500.0],["2012-09-10",21.8066,21.8419,20.6348,20.7493,1708800.0],["2012-09-11",20.8991,21.7802,20.8286,21.7361,2163500.0],["2012-09-12",21.7361,22.3617,21.4278,22.0357,3810600.0],["2012-09-13",21.3044,23.3133,21.2603,23.2868,4838500.0],["2012-09-14",23.5688,24.6349,23.278,23.4983,3655700.0],["2012-09-17",23.3485,23.4366,22.7846,23.3221,1422500.0],["2012-09-18",23.3837,23.7097,22.7317,23.463,1492400.0],["2012-09-19",23.3133,23.4807,23.0489,23.1899,986800.0],["2012-09-20",23.0754,23.1194,22.3881,22.767,1366600.0],["2012-09-21",22.8815,23.3221,22.6348,22.6524,1022500.0],["2012-09-24",22.1414,22.5467,21.8507,22.3969,1276300.0],["2012-09-25",22.6613,22.908,21.2163,21.322,2184100.0],["2012-09-26",21.4542,21.5247,20.4586,20.9344,2515400.0],["2012-09-27",21.1458,22.5996,20.952,22.3529,2333500.0],["2012-09-28",22.0269,22.4498,21.6833,22.0357,1671300.0],["2012-10-01",22.1679,22.4498,21.8683,22.115,1355000.0],["2012-10-02",22.0621,22.3705,21.7714,22.0621,641000.0],["2012-10-03",22.4057,22.4057,21.5952,21.6304,1171800.0],["2012-10-04",21.8771,21.8771,21.4894,21.6304,1174600.0],["2012-10-05",21.7097,22.5555,21.6921,22.2736,1235100.0],["2012-10-08",22.1943,22.4322,21.8066,22.0533,756900.0],["2012-10-09",22.0269,22.0269,21.4806,21.5511,1021200.0],["2012-10-10",20.9432,20.9608,20.1414,20.441,4578200.0],["2012-10-11",20.9696,20.9696,19.9387,20.0004,3513700.0],["2012-10-12",20.2559,20.2559,19.1105,19.3484,3517500.0],["2012-10-15",19.4718,20.344,19.4718,20.2119,2328300.0],["2012-10-16",20.3176,20.8198,20.2647,20.6436,950100.0],["2012-10-17",20.4409,20.7053,20.1766,20.4321,1012900.0],["2012-10-18",20.1766,20.7934,19.9564,20.441,1661600.0],["2012-10-19",20.2207,20.4145,19.4013,19.5687,1551200.0],["2012-10-22",19.7097,19.7978,18.855,19.137,1912100.0],["2012-10-23",18.8726,20.0357,18.6964,19.9299,2040900.0],["2012-10-24",19.9299,20.2383,18.1237,18.4409,5857400.0],["2012-10-25",19.4982,21.1546,19.3837,20.6965,6119900.0],["2012-10-26",20.3176,21.2251,20.3176,21.1634,2060900.0],["2012-10-31",21.1458,21.3749,20.9608,21.3749,1789300.0],["2012-11-01",20.9255,23.2428,20.8286,23.0754,3927600.0],["2012-11-02",22.3969,22.9961,22.3705,22.6348,2082100.0],["2012-11-05",22.0445,23.0049,21.9035,22.7494,1728400.0],["2012-11-06",22.6701,22.8903,22.4674,22.6965,3191200.0],["2012-11-07",22.3793,22.6436,22.0709,22.3881,2041400.0],["2012-11-08",22.5027,22.7141,22.2119,22.3176,1328900.0],["2012-11-09",21.8595,22.1855,21.7978,22.0533,2183400.0],["2012-11-12",22.0357,22.3,21.9212,22.2031,788800.0],["2012-11-13",21.5952,22.0181,21.5511,21.5511,668300.0],["2012-11-14",21.8154,21.8242,21.137,21.2515,951500.0],["2012-11-15",21.3132,21.507,20.1766,20.2559,2461300.0],["2012-11-16",20.4409,20.4409,19.9035,19.9916,1678400.0],["2012-11-19",20.4586,20.8815,20.3088,20.7141,994200.0],["2012-11-20",20.6612,20.6612,20.018,20.5291,1086600.0],["2012-11-21",20.5731,20.7669,20.1149,20.5731,851000.0],["2012-11-23",20.6084,21.2515,20.6084,21.1458,570000.0],["2012-11-26",20.8462,21.3132,20.7669,21.1282,628100.0],["2012-11-27",21.1899,21.5247,20.8639,21.0401,807600.0],["2012-11-28",20.7053,21.4806,20.5643,21.3132,944900.0],["2012-11-29",21.6656,22.115,21.4454,22.0005,724100.0],["2012-11-30",21.9564,22.1062,21.4454,21.5687,581400.0],["2012-12-03",21.7714,21.7714,21.3485,21.4366,701800.0],["2012-12-04",21.4894,21.6304,21.1722,21.2603,488000.0],["2012-12-05",21.4101,21.604,21.1458,21.5775,545000.0],["2012-12-06",21.5687,21.5775,21.0137,21.1458,803800.0],["2012-12-07",20.9696,21.1458,20.4409,20.5379,1073500.0],["2012-12-10",20.485,21.0489,20.485,20.9872,354900.0],["2012-12-11",21.2163,22.5555,21.2163,22.0621,1738900.0],["2012-12-12",22.0181,22.4057,21.974,22.1326,886100.0],["2012-12-13",21.9916,22.3,21.8595,22.0181,759100.0],["2012-12-14",21.8683,22.0005,21.5863,21.5863,772700.0],["2012-12-17",21.648,22.4146,21.5863,22.3705,846100.0],["2012-12-18",22.3969,23.0842,22.3705,22.8991,1181500.0],["2012-12-19",22.8287,23.0842,22.5203,22.7758,600800.0],["2012-12-20",22.6789,22.9784,22.4674,22.9608,759800.0],["2012-12-21",22.2207,22.5027,21.8066,22.3353,1099800.0],["2012-12-24",22.1326,22.6965,22.1326,22.3793,257300.0],["2012-12-26",22.4322,22.8815,22.3353,22.4146,371400.0],["2012-12-27",22.5643,22.5643,22.0798,22.4058,597300.0],["2012-12-28",22.2383,22.6877,22.1414,22.3441,370500.0],["2012-12-31",22.4674,23.3485,22.2912,23.1899,791600.0],["2013-01-02",23.8771,24.6701,23.789,24.5203,1988600.0],["2013-01-03",24.2736,24.7318,24.2296,24.397,1502800.0],["2013-01-04",24.3089,24.4763,23.8155,24.0886,939300.0],["2013-01-07",23.93,24.256,23.6921,23.9124,1030400.0],["2013-01-08",23.9917,24.212,23.3573,23.3926,771500.0],["2013-01-09",23.4366,23.7802,23.3309,23.7097,1197200.0],["2013-01-10",23.9741,25.1195,23.9388,24.9432,2823800.0],["2013-01-11",24.8904,25.5512,24.3705,24.6701,2932500.0],["2013-01-14",24.7494,25.1195,24.4498,24.9961,1739900.0],["2013-01-15",24.9785,25.1195,24.7318,24.9256,855800.0],["2013-01-16",24.9609,26.2649,24.9344,25.8155,4426800.0],["2013-01-17",25.8508,26.5027,25.5512,26.4146,3883500.0],["2013-01-18",26.397,26.397,25.8067,26.1063,1623800.0],["2013-01-22",26.3265,26.3442,25.6922,25.7362,1146100.0],["2013-01-23",25.8419,26.1415,25.8243,25.9917,2899600.0],["2013-01-24",26.0975,26.3618,25.7626,26.0005,1619000.0],["2013-01-25",26.1679,26.6702,26.0622,26.5116,2469300.0],["2013-01-28",26.5644,26.9785,26.538,26.8728,3074700.0],["2013-01-29",26.5468,26.8992,25.9212,26.0005,2344600.0],["2013-01-30",26.0446,26.8376,25.9124,26.4146,2357200.0],["2013-01-31",26.723,27.049,25.0225,26.4323,4760900.0],["2013-02-01",26.6966,27.56,26.6525,27.1019,1999100.0],["2013-02-04",26.723,26.7847,25.8596,25.8596,10692600.0],["2013-02-05",26.2472,26.4763,26.0005,26.2737,3938100.0],["2013-02-06",26.2208,26.8287,26.1151,26.8287,3758300.0],["2013-02-07",26.8287,26.8904,26.256,26.8552,2353200.0],["2013-02-08",26.9697,28.3001,26.9257,28.1592,5382600.0],["2013-02-11",27.7363,28.5028,27.5865,28.2913,2964000.0],["2013-02-12",28.1944,28.9257,28.0358,28.6966,2328900.0],["2013-02-13",28.679,29.0402,28.4411,28.8905,2638300.0],["2013-02-14",28.7407,28.9698,28.5645,28.7671,1096300.0],["2013-02-15",28.7583,28.8464,28.0623,28.4147,1449300.0],["2013-02-19",28.4235,29.0667,28.3354,28.82,1958400.0],["2013-02-20",28.82,28.8728,27.7098,27.7715,1672900.0],["2013-02-21",27.8244,27.8596,27.005,27.331,2331000.0],["2013-02-22",27.2693,28.0182,27.2693,27.7979,1576000.0],["2013-02-25",28.027,28.4059,27.701,27.701,3137100.0],["2013-02-26",27.9125,27.9565,27.049,27.6305,1916500.0],["2013-02-27",27.8155,28.6526,27.7979,28.4587,1614300.0],["2013-02-28",28.494,29.0667,28.4587,28.4764,1463800.0],["2013-03-01",28.0534,28.5468,27.5777,28.3618,2050600.0],["2013-03-04",28.0534,28.1504,27.5865,27.983,2086100.0],["2013-03-05",28.3794,28.6966,28.1944,28.6173,1940500.0],["2013-03-06",28.6438,28.8464,28.2825,28.3618,962900.0],["2013-03-07",28.5028,28.9609,28.168,28.2208,2129400.0],["2013-03-08",27.6041,27.842,27.2693,27.6922,7043300.0],["2013-03-11",27.9741,28.1151,27.5953,27.8332,3618400.0],["2013-03-12",27.6658,27.7803,27.4103,27.5953,2107900.0],["2013-03-13",27.6658,27.7715,27.1988,27.516,2242100.0],["2013-03-14",27.56,27.9918,27.4455,27.7891,2562800.0],["2013-03-15",27.5865,27.7891,27.3133,27.4984,4057400.0],["2013-03-18",27.0138,27.1636,25.9565,26.1856,6655800.0],["2013-03-19",26.4939,26.723,26.027,26.1503,4176100.0],["2013-03-20",26.3265,26.5556,26.0975,26.3882,2464300.0],["2013-03-21",26.0358,26.3441,25.93,25.9917,1348200.0],["2013-03-22",26.5732,26.8464,26.1768,26.3618,2497100.0],["2013-03-25",26.4323,26.5028,26.1503,26.3618,1708400.0],["2013-03-26",26.4146,26.4675,26.1415,26.3001,1861900.0],["2013-03-27",26.0975,26.4499,25.7538,26.3089,2362900.0],["2013-03-28",26.4411,26.7142,26.3001,26.6878,1421300.0],["2013-04-01",26.6702,26.6878,25.419,25.4278,2737400.0],["2013-04-02",25.6833,25.8419,24.7847,25.0402,2733500.0],["2013-04-03",25.1811,25.419,23.7538,24.2296,4541800.0],["2013-04-04",24.2824,24.9432,24.2296,24.8463,4060000.0],["2013-04-05",24.397,25.2076,23.9652,25.1547,4015200.0],["2013-04-08",25.2428,25.4719,24.7846,25.4631,2827200.0],["2013-04-09",25.745,26.4587,25.5864,26.1591,3129900.0],["2013-04-10",26.1415,26.6701,25.8507,26.4323,2151900.0],["2013-04-11",26.2472,26.5732,25.9124,26.3089,3039100.0],["2013-04-12",25.9653,26.2208,25.4631,25.6745,2631300.0],["2013-04-15",25.5071,25.5071,24.1679,24.1767,5464700.0],["2013-04-16",24.6261,25.2252,24.2384,25.1723,4517400.0],["2013-04-17",24.6701,24.8728,23.1723,23.4014,6311200.0],["2013-04-18",23.8683,23.8683,22.3529,22.3969,5261000.0],["2013-04-19",22.7317,22.7317,21.8595,22.2824,4981300.0],["2013-04-22",22.2383,22.9432,21.7273,22.7053,6043100.0],["2013-04-23",23.3044,23.8155,21.833,23.56,12805400.0],["2013-04-24",23.6216,24.0093,23.1194,23.9212,4992600.0],["2013-04-25",23.9388,24.5379,23.8948,24.2031,5739300.0],["2013-04-26",23.9388,24.3265,23.8243,24.0798,3980200.0],["2013-04-29",24.0974,24.6789,23.8243,24.3177,2224700.0],["2013-04-30",24.2384,24.4587,24.1679,24.2736,2130600.0],["2013-05-01",24.6965,24.6965,23.5159,23.5776,4159900.0],["2013-05-02",23.6657,24.1415,23.6657,24.0005,2170000.0],["2013-05-03",24.8551,25.0402,24.4675,24.6877,2753700.0],["2013-05-06",24.723,25.4366,24.6965,24.8551,2828600.0],["2013-05-07",24.767,25.2076,24.7406,25.1459,1979500.0],["2013-05-08",25.1459,25.6745,25.0314,25.5864,3675600.0],["2013-05-09",25.4014,26.0093,25.3662,25.7538,2872000.0],["2013-05-10",25.6569,26.7759,25.6129,26.6261,4379400.0],["2013-05-13",26.1856,26.5556,26.027,26.1503,2213300.0],["2013-05-14",26.0358,26.7142,25.8508,26.6437,2338100.0],["2013-05-15",26.4323,27.3221,26.4323,27.1195,3019500.0],["2013-05-16",26.9961,27.3133,26.5556,26.582,2362500.0],["2013-05-17",26.6525,26.7054,26.2913,26.6085,3177900.0],["2013-05-20",26.6525,26.9521,26.3442,26.582,1817600.0],["2013-05-21",26.6701,26.7142,26.3442,26.4323,1488200.0],["2013-05-22",26.3882,26.5556,25.5248,25.7715,2868200.0],["2013-05-23",25.3133,25.6833,25.1283,25.6833,2455400.0],["2013-05-24",25.6745,26.2208,25.4543,26.1239,2086200.0],["2013-05-28",26.5292,27.0931,26.2208,26.7054,3057300.0],["2013-05-29",26.7759,27.2076,26.4851,26.9433,3225000.0],["2013-05-30",26.7142,27.7451,26.679,27.6834,3419500.0],["2013-05-31",27.6393,27.6658,27.1371,27.1812,2485200.0],["2013-06-03",27.4543,27.4719,26.4146,26.864,1973200.0],["2013-06-04",27.1107,28.0358,26.9697,27.7098,3602700.0],["2013-06-05",27.3133,27.5777,26.9345,26.9345,2425100.0],["2013-06-06",26.8111,27.0755,26.1856,26.5204,1681600.0],["2013-06-07",26.7054,27.0754,26.4235,26.9521,1294900.0],["2013-06-10",27.1107,27.3662,26.7759,26.9433,1434300.0],["2013-06-11",26.4851,26.8199,26.1856,26.1944,1367800.0],["2013-06-12",26.3794,26.3882,25.6833,25.886,2464600.0],["2013-06-13",25.7186,26.7495,25.6745,26.7054,1254000.0],["2013-06-14",26.582,27.0578,26.4939,26.9609,2630300.0],["2013-06-17",27.3045,27.6305,27.1988,27.5072,2022500.0],["2013-06-18",27.7715,28.2385,27.56,28.2032,1708900.0],["2013-06-19",28.1063,28.1944,27.7539,27.8772,1837000.0],["2013-06-20",27.3926,27.6305,26.5997,26.9169,4552100.0],["2013-06-21",27.0666,27.2429,26.6966,27.2252,4313000.0],["2013-06-24",26.7847,26.9521,25.5776,25.6833,6872600.0],["2013-06-25",25.9477,26.3794,25.9036,26.3442,2158100.0],["2013-06-26",26.6349,26.7142,26.2913,26.582,1247900.0],["2013-06-27",26.9609,27.6041,26.8023,27.4191,1860200.0],["2013-06-28",27.2164,27.7274,27.1547,27.331,2502800.0],["2013-07-01",27.701,27.8155,27.2957,27.4719,1038100.0],["2013-07-02",27.3221,28.0446,27.3221,27.6217,1156300.0],["2013-07-03",27.4719,27.9037,27.4103,27.8772,538900.0],["2013-07-05",28.0975,28.5468,27.9213,28.5028,1101700.0],["2013-07-08",28.6261,28.7054,27.56,27.657,2588500.0],["2013-07-09",27.8244,28.1944,27.7274,27.9037,1107800.0],["2013-07-10",27.9389,28.1327,27.7891,27.886,1469600.0],["2013-07-11",28.1592,28.635,27.8508,28.3266,1695700.0],["2013-07-12",28.3266,28.6702,28.1856,28.6614,1788300.0],["2013-07-15",28.7142,29.0138,28.6261,28.9521,900300.0],["2013-07-16",28.8817,29.3574,28.8817,29.3486,1336400.0],["2013-07-17",29.3927,29.9037,29.3486,29.6658,1547000.0],["2013-07-18",29.5336,29.7892,29.1107,29.1548,2702900.0],["2013-07-19",29.0314,29.0579,28.6526,28.8024,2970900.0],["2013-07-22",28.7935,29.1988,28.5556,29.0402,1462400.0],["2013-07-23",29.4103,30.0975,29.2517,29.8508,2733600.0],["2013-07-24",29.8685,30.3002,29.5072,29.5336,2159400.0],["2013-07-25",28.864,29.7715,28.864,29.2958,3188700.0],["2013-07-26",29.1019,29.4015,28.961,29.3134,1569300.0],["2013-07-29",28.9786,29.4455,28.9786,29.1988,1244800.0],["2013-07-30",29.1636,29.2869,28.9698,29.19,1779000.0],["2013-07-31",29.3046,29.6922,28.7583,28.7671,2671300.0],["2013-08-01",29.0314,30.8024,28.7142,30.6879,5149800.0],["2013-08-02",30.6702,31.657,30.1945,31.5161,3034400.0],["2013-08-05",31.5777,31.9566,31.2517,31.5249,2028700.0],["2013-08-06",31.5866,31.5866,30.9081,30.961,1640000.0],["2013-08-07",30.7055,31.0931,30.4412,31.0755,1976000.0],["2013-08-08",31.287,31.7187,31.1284,31.3487,4972000.0],["2013-08-09",31.4544,31.657,30.9434,30.9962,1870700.0],["2013-08-12",31.4544,31.6659,30.8376,31.6659,1684600.0],["2013-08-13",31.7187,31.9037,31.2517,31.5425,1635100.0],["2013-08-14",31.472,32.2562,31.2782,31.7275,1941800.0],["2013-08-15",31.5513,31.6306,30.7143,30.7495,1569100.0],["2013-08-16",30.5733,31.5073,30.5733,31.2253,3148400.0],["2013-08-19",31.4191,31.6923,31.1372,31.1813,1986900.0],["2013-08-20",31.2782,31.5866,31.0227,31.3046,1407100.0],["2013-08-21",31.146,31.146,30.5381,30.6438,1968000.0],["2013-08-22",30.961,32.0535,30.8905,31.7804,1626800.0],["2013-08-23",31.8333,32.124,31.5249,31.8509,1639400.0],["2013-08-26",31.8421,32.2209,31.5689,31.983,1722300.0],["2013-08-27",31.428,31.7187,30.8641,31.2517,2049100.0],["2013-08-28",31.102,32.8729,30.8465,32.8113,3395000.0],["2013-08-29",33.0051,33.5513,32.5117,33.4192,3170000.0],["2013-08-30",33.9743,34.2033,32.5029,32.7496,1538700.0],["2013-09-03",33.5778,33.6923,33.1725,33.4104,1314900.0],["2013-09-04",33.3046,34.3003,33.2165,34.1769,1971800.0],["2013-09-05",34.08,34.7496,34.0095,34.3531,1270100.0],["2013-09-06",34.7672,34.7672,33.3046,33.5513,2470900.0],["2013-09-09",33.895,34.1857,33.7011,33.9302,2365600.0],["2013-09-10",34.1329,34.4941,34.0536,34.4589,1671800.0],["2013-09-11",34.3619,34.4324,33.9302,34.1945,947000.0],["2013-09-12",34.1945,34.3355,33.4016,33.4985,2755200.0],["2013-09-13",32.8201,33.2165,32.6879,33.1725,8189200.0],["2013-09-16",33.3311,33.5514,33.1196,33.2518,4006400.0],["2013-09-17",33.4104,33.5514,33.2342,33.2958,1679200.0],["2013-09-18",33.4456,33.4809,32.8113,33.1989,3595500.0],["2013-09-19",33.1989,33.4016,33.0668,33.1108,1790600.0],["2013-09-20",33.2958,33.7892,33.2782,33.5513,4765900.0],["2013-09-23",33.4456,33.569,32.45,32.6174,2360200.0],["2013-09-24",32.7143,33.2077,32.5381,32.9963,1608800.0],["2013-09-25",33.1637,33.3928,32.7231,32.732,1358600.0],["2013-09-26",32.8553,33.2782,32.6879,32.8641,956400.0],["2013-09-27",32.8641,32.8994,32.635,32.7936,835700.0],["2013-09-30",32.3443,32.9258,32.3443,32.7848,1283200.0],["2013-10-01",33.0315,33.3928,32.9875,33.3751,1042300.0],["2013-10-02",33.1373,33.4897,32.8729,33.3223,2150500.0],["2013-10-03",33.428,33.5425,32.9787,33.3575,1844000.0],["2013-10-04",33.9214,34.0976,33.4016,34.0712,3103300.0],["2013-10-07",33.7452,33.9743,33.3487,33.3928,2078400.0],["2013-10-08",33.2254,33.6042,32.0888,32.2297,5057200.0],["2013-10-09",31.7892,32.5469,31.7451,32.2738,3782200.0],["2013-10-10",32.6879,33.2782,32.6262,32.8906,3014600.0],["2013-10-11",33.1196,33.8774,32.917,33.6395,2974000.0],["2013-10-14",33.5602,33.9126,33.1901,33.6923,1170800.0],["2013-10-15",33.7011,33.9214,32.9875,33.0139,1385500.0],["2013-10-16",32.7055,33.6306,32.7055,33.4368,1635700.0],["2013-10-17",32.7584,33.4192,32.6438,33.0579,2442300.0],["2013-10-18",33.9126,33.9126,32.9082,33.4016,2602800.0],["2013-10-21",33.8509,33.9126,33.569,33.7364,1388500.0],["2013-10-22",33.613,33.7628,32.732,32.8553,3136100.0],["2013-10-23",32.5998,32.5998,30.9169,31.7451,7029600.0],["2013-10-24",34.4853,36.1417,34.1417,34.873,12316400.0],["2013-10-25",34.7232,35.4545,34.6791,35.1549,4581700.0],["2013-10-28",35.1108,36.3884,35.0668,36.1417,4288600.0],["2013-10-29",36.1241,37.2254,36.036,36.9787,5723300.0],["2013-10-30",36.9875,37.4898,36.3444,36.3796,3292500.0],["2013-10-31",36.2298,37.5602,36.1329,37.1285,3062500.0],["2013-11-01",37.014,37.4457,36.7673,37.1638,2302900.0],["2013-11-04",36.0888,37.6748,36.0712,37.4281,2714800.0],["2013-11-05",37.1814,37.7276,37.0228,37.3928,2044000.0],["2013-11-06",37.3664,37.6836,37.0228,37.0845,1736200.0],["2013-11-07",36.8642,37.4457,35.7717,35.8774,2691800.0],["2013-11-08",35.7717,36.7497,35.6924,36.6439,1800500.0],["2013-11-11",36.4325,36.8025,36.2122,36.4237,1765400.0],["2013-11-12",36.1946,36.6439,35.9391,36.3179,1037600.0],["2013-11-13",36.0448,36.732,35.9655,36.7232,1001400.0],["2013-11-14",37.6395,37.6395,36.1858,36.5911,1095000.0],["2013-11-15",36.9611,36.9964,36.4413,36.9875,1204300.0],["2013-11-18",36.8378,37.199,36.1858,36.2739,1779400.0],["2013-11-19",36.0977,36.4501,35.4985,35.525,1807300.0],["2013-11-20",35.6131,35.8774,35.4016,35.6395,1365000.0],["2013-11-21",35.895,36.221,35.7012,36.1241,1550100.0],["2013-11-22",36.1241,36.4149,35.7717,36.177,876500.0],["2013-11-25",36.2563,36.4149,35.4545,35.6395,1933900.0],["2013-11-26",36.7408,37.7541,35.9302,37.4281,3862300.0],["2013-11-27",38.0536,38.0536,36.8378,37.0052,2455000.0],["2013-11-29",36.9083,37.6924,36.873,37.4457,948300.0],["2013-12-02",37.3576,37.9832,36.9435,37.6924,3400300.0],["2013-12-03",37.5338,38.0184,37.1373,37.8246,1922400.0],["2013-12-04",37.6924,38.6528,37.4721,38.2827,2060900.0],["2013-12-05",37.8951,38.688,37.8334,38.644,1434600.0],["2013-12-06",38.7761,39.4281,38.7761,38.97,2230500.0],["2013-12-09",38.97,39.2783,38.2651,38.3708,2032600.0],["2013-12-10",37.5867,37.807,37.2783,37.4457,8060400.0],["2013-12-11",37.6748,37.71,36.873,36.9523,3364400.0],["2013-12-12",37.0404,37.2607,36.7056,37.1638,3753500.0],["2013-12-13",37.384,37.6307,36.9435,37.4545,4625300.0],["2013-12-16",37.4457,37.9832,37.4457,37.7453,2491300.0],["2013-12-17",37.851,38.5294,37.807,38.2827,4808000.0],["2013-12-18",38.221,38.3444,37.34,38.3444,3268400.0],["2013-12-19",38.5471,38.5471,37.34,37.9744,2433900.0],["2013-12-20",37.9567,38.6175,37.9303,38.3444,10857500.0],["2013-12-23",39.6131,40.0713,38.4678,39.8246,2564600.0],["2013-12-24",40.0184,40.1242,39.6924,39.7189,601700.0],["2013-12-26",39.7101,39.9568,39.5515,39.7365,860000.0],["2013-12-27",40.0273,40.2652,39.7541,39.9303,808400.0],["2013-12-30",39.9127,40.503,39.7982,40.4854,1523700.0],["2013-12-31",40.7497,40.8114,40.1947,40.4678,1314400.0],["2014-01-02",39.3841,39.3841,38.4325,38.6968,3772700.0],["2014-01-03",38.8642,39.0669,37.9567,38.3797,3634200.0],["2014-01-06",38.7056,38.7673,37.6836,37.992,2580000.0],["2014-01-07",38.1418,38.3973,37.6043,37.8598,3207200.0],["2014-01-08",38.0184,38.6968,37.7981,38.6175,2239000.0],["2014-01-09",38.7233,38.9523,37.7981,37.9391,3617000.0],["2014-01-10",38.1682,38.2827,37.6219,37.8862,4832200.0],["2014-01-13",37.9391,38.318,37.3752,37.8334,4311500.0],["2014-01-14",38.0713,38.9524,37.8863,38.8731,6310300.0],["2014-01-15",39.3312,40.2387,39.1374,39.992,2820700.0],["2014-01-16",40.1242,40.5823,39.7541,40.5295,2142000.0],["2014-01-17",40.3973,41.5868,40.3973,41.1639,3245300.0],["2014-01-21",42.0714,42.1154,40.8467,41.111,2398500.0],["2014-01-22",41.0757,42.1859,40.97,42.1595,1876000.0],["2014-01-23",41.6925,42.2035,41.4898,42.1595,2816100.0],["2014-01-24",42.1066,42.1595,39.9832,40.1594,3619000.0],["2014-01-27",40.4678,40.8995,40.0537,40.5295,3347300.0],["2014-01-28",40.5295,41.5427,40.2475,41.1374,2218500.0],["2014-01-29",41.1903,42.2387,41.1198,41.6396,3643100.0],["2014-01-30",42.0802,42.6,41.8158,42.1595,1695900.0],["2014-01-31",41.8511,42.7762,41.5339,42.6,2619400.0],["2014-02-03",42.8467,42.8643,39.8422,40.3709,3867900.0],["2014-02-04",41.1638,41.4282,40.2651,41.4105,2372400.0],["2014-02-05",41.0845,41.5163,40.7938,41.4105,4924500.0],["2014-02-06",41.6396,43.948,41.0229,43.7013,6893800.0],["2014-02-07",43.3313,45.8688,43.3313,45.86,6752900.0],["2014-02-10",45.2697,46.2124,45.208,46.0274,4084600.0],["2014-02-11",46.186,46.3357,45.8071,45.8864,2586400.0],["2014-02-12",45.8864,46.8468,45.8864,46.371,2734100.0],["2014-02-13",45.9921,47.6397,45.904,47.2433,5198400.0],["2014-02-14",48.4591,49.5517,47.7367,48.9878,6878500.0],["2014-02-18",49.3402,50.1156,48.697,50.0363,4098200.0],["2014-02-19",50.1596,50.5561,49.8424,50.0363,3589000.0],["2014-02-20",50.3094,50.9262,49.8513,49.9922,4482000.0],["2014-02-21",50.3623,50.3711,48.9437,49.4724,3420100.0],["2014-02-24",49.7279,50.0098,48.9349,48.9437,2982300.0],["2014-02-25",49.2697,49.4283,48.5208,49.3578,2726700.0],["2014-02-26",49.4283,50.0186,48.8468,48.9437,3704200.0],["2014-02-27",49.12,50.0187,48.8468,49.8689,2547900.0],["2014-02-28",49.957,50.0715,49.164,49.5429,2293900.0],["2014-03-03",49.1111,49.3314,48.3887,49.2609,1921500.0],["2014-03-04",50.098,51.0407,49.6838,50.9614,2490200.0],["2014-03-05",51.0936,51.2522,50.1772,50.7323,2667000.0],["2014-03-06",51.0143,52.8028,50.935,52.7852,4943600.0],["2014-03-07",52.8645,53.1905,50.9614,51.5958,4781000.0],["2014-03-10",51.5253,51.8777,50.1773,50.3447,2924500.0],["2014-03-11",51.1817,51.9042,49.7543,50.0539,2913200.0],["2014-03-12",49.7896,50.8469,49.2521,50.6883,2152800.0],["2014-03-13",50.9702,51.4548,49.7191,50.5297,3241800.0],["2014-03-14",50.2301,51.2786,50.2301,50.7676,2814400.0],["2014-03-17",51.0495,52.3006,51.0495,51.4636,2697900.0],["2014-03-18",51.5958,52.0715,51.0407,51.7455,2657800.0],["2014-03-19",51.8953,52.1773,51.4019,51.8601,2325900.0],["2014-03-20",51.7544,52.7324,51.3755,52.7324,2191600.0],["2014-03-21",53.1641,53.2874,50.7323,51.0759,3589400.0],["2014-03-24",51.2698,51.6575,49.4548,49.7279,3254800.0],["2014-03-25",50.3887,51.1905,49.816,50.1772,2870200.0],["2014-03-26",52.0892,53.1377,50.6002,51.1817,5298400.0],["2014-03-27",51.5165,51.5165,49.3578,50.4504,3208100.0],["2014-03-28",50.9526,52.0275,50.4944,50.8028,2552700.0],["2014-03-31",51.3755,52.4945,50.9966,51.816,2407400.0],["2014-04-01",51.9746,53.9923,51.816,53.6839,4070300.0],["2014-04-02",54.6179,54.8998,53.4725,54.0452,3660600.0],["2014-04-03",55.0936,55.8161,54.1068,54.5474,4302900.0],["2014-04-04",55.2258,55.2787,50.2565,50.5121,7039800.0],["2014-04-07",49.7631,50.4768,48.2829,49.0935,5889100.0],["2014-04-08",50.4416,51.4284,49.2521,51.3138,4189800.0],["2014-04-09",52.9702,53.5694,51.6398,52.2742,3436800.0],["2014-04-10",52.6002,52.6002,50.4768,50.5473,2822600.0],["2014-04-11",49.4283,51.0583,48.9173,49.5341,3301700.0],["2014-04-14",49.8601,50.6883,49.0583,49.6926,2651700.0],["2014-04-15",50.1861,51.3755,49.5076,50.7764,2737000.0],["2014-04-16",51.5958,51.5958,49.7808,51.0231,1988300.0],["2014-04-17",51.0583,52.1068,50.6706,51.2786,2445700.0],["2014-04-21",52.2037,53.0848,50.7588,52.9438,3425100.0],["2014-04-22",53.2786,53.9835,52.6002,53.4108,3116800.0],["2014-04-23",53.7456,53.8249,52.8733,53.3227,3162600.0],["2014-04-24",54.7148,55.0672,52.3359,54.6267,5078400.0],["2014-04-25",54.1421,54.2302,51.587,51.8689,4209500.0],["2014-04-28",52.2918,52.3535,49.8777,51.12,4083100.0],["2014-04-29",51.5429,52.3183,50.8292,52.1949,2221000.0],["2014-04-30",52.0627,52.5561,51.2081,52.5297,2234800.0],["2014-05-01",52.5826,54.2126,52.5297,53.2698,2748300.0],["2014-05-02",53.8866,54.8734,53.2081,54.4328,2552500.0],["2014-05-05",54.4328,54.4328,53.402,53.9394,1593600.0],["2014-05-06",53.9571,54.2038,53.2346,53.3403,1704400.0],["2014-05-07",53.3579,53.8249,52.3623,53.0584,1992600.0],["2014-05-08",52.9526,54.7765,52.6883,53.4901,1993000.0],["2014-05-09",53.2081,53.446,52.1773,52.6619,1717500.0],["2014-05-12",53.305,55.869,53.1905,55.1729,2929900.0],["2014-05-13",55.3844,56.2567,53.261,53.4901,3632900.0],["2014-05-14",52.8557,53.3227,52.424,52.4592,8447100.0],["2014-05-15",52.3799,52.6266,50.8469,52.5562,5133100.0],["2014-05-16",52.5121,53.3051,52.0539,53.0848,3855600.0],["2014-05-19",52.9791,53.7368,52.9086,53.3403,4452500.0],["2014-05-20",53.772,54.1949,53.1024,53.5606,3183500.0],["2014-05-21",53.5958,54.1068,52.5561,53.2258,3170500.0],["2014-05-22",52.891,53.8954,52.7676,53.3403,2069100.0],["2014-05-23",53.6046,54.4417,52.9526,54.3271,2242200.0],["2014-05-27",54.6355,55.2082,54.3535,54.9879,2926200.0],["2014-05-28",55.1113,55.217,54.195,54.4593,2450500.0],["2014-05-29",54.5738,55.0936,54.4064,54.6531,2097100.0],["2014-05-30",54.9615,55.1201,54.3976,54.7148,1972700.0],["2014-06-02",54.9439,55.076,54.0187,54.9791,1841100.0],["2014-06-03",54.6619,55.4637,54.424,55.2346,1844800.0],["2014-06-04",54.706,55.2611,54.4417,55.0672,2965300.0],["2014-06-05",55.5077,56.2214,55.0232,55.8602,3376300.0],["2014-06-06",56.847,56.9968,55.5166,55.6663,2596500.0],["2014-06-09",55.7192,56.4593,55.6928,56.1245,3331900.0],["2014-06-10",56.2743,56.8558,55.5871,56.7413,2869500.0],["2014-06-11",56.7412,56.9615,55.9835,56.1069,2022300.0],["2014-06-12",55.7544,55.9923,54.609,54.8646,2707700.0],["2014-06-13",56.1333,56.1333,54.6267,54.8822,2365700.0],["2014-06-16",55.0232,55.4901,54.4857,55.0936,1574800.0],["2014-06-17",55.1113,56.1069,55.0672,55.7721,2049800.0],["2014-06-18",56.1597,56.1597,54.9967,55.4373,2391500.0],["2014-06-19",56.1862,57.2963,55.2875,57.2611,3578500.0],["2014-06-20",57.4373,58.5739,57.3668,58.5387,3293900.0],["2014-06-23",58.5915,59.3757,58.1157,58.2038,2275400.0],["2014-06-24",58.151,58.2832,56.5827,56.7765,2225200.0],["2014-06-25",56.8382,57.2611,55.9483,56.8999,1666800.0],["2014-06-26",56.9791,56.9791,55.4373,56.2919,1680100.0],["2014-06-27",56.2126,57.3492,55.7368,57.2787,1594000.0],["2014-06-30",57.9395,58.3184,57.2699,58.3096,2307800.0],["2014-07-01",58.8911,59.6136,58.7589,59.1642,2402100.0],["2014-07-02",59.0321,59.0849,58.292,58.6796,2033800.0],["2014-07-03",59.3228,59.4726,58.8206,59.3492,670600.0],["2014-07-07",59.5078,59.7281,58.662,58.9528,1499200.0],["2014-07-08",58.9351,59.2523,57.0496,57.8602,2925600.0],["2014-07-09",58.3184,58.8647,57.9395,58.4946,1653600.0],["2014-07-10",57.2787,57.7633,56.4329,57.6488,3048800.0],["2014-07-11",57.8955,58.5915,57.5783,58.521,1419300.0],["2014-07-14",58.8735,59.4197,58.195,58.4594,1451300.0],["2014-07-15",58.4594,58.9087,57.6135,57.9395,1976500.0],["2014-07-16",58.4153,59.2611,58.2567,59.0585,1536800.0],["2014-07-17",58.4594,58.5651,57.0408,57.2082,2961700.0],["2014-07-18",57.6576,58.7237,57.217,58.6884,2449300.0],["2014-07-21",58.6356,59.3845,58.0364,58.3977,2108600.0],["2014-07-22",58.5915,59.314,58.3272,58.3713,3434600.0],["2014-07-23",58.2391,58.6708,56.0716,56.8646,6098900.0],["2014-07-24",59.0321,59.2964,56.8734,57.5607,5939700.0],["2014-07-25",57.7104,57.7104,55.2522,55.5078,6226500.0],["2014-07-28",55.5342,55.7721,53.9042,54.9262,5192100.0],["2014-07-29",54.7236,55.3315,54.1861,54.3535,4592100.0],["2014-07-30",54.7588,56.1509,54.4152,55.8426,3723600.0],["2014-07-31",54.7853,55.2611,53.8337,54.9351,3761000.0],["2014-08-01",55.1289,55.7016,54.3271,54.9791,2928100.0],["2014-08-04",55.5254,55.9042,54.8469,55.2699,2490300.0],["2014-08-05",55.1641,55.217,54.2478,54.6091,2462300.0],["2014-08-06",54.0628,56.239,53.3667,55.4549,3825600.0],["2014-08-07",55.2699,55.4989,53.0319,53.3051,3942500.0],["2014-08-08",53.3579,54.1333,52.7059,53.8249,2304100.0],["2014-08-11",54.2038,54.8734,54.2038,54.3624,1623100.0],["2014-08-12",54.3271,55.217,53.8425,55.0848,1666700.0],["2014-08-13",56.0012,56.0012,55.1729,55.5254,2456600.0],["2014-08-14",55.8073,56.1686,55.2787,56.1421,1940200.0],["2014-08-15",56.6884,56.7236,55.2258,56.2919,2154500.0],["2014-08-18",54.7676,55.8073,53.587,55.7104,6773800.0],["2014-08-19",55.6047,56.3624,55.2434,55.7368,2680000.0],["2014-08-20",55.8161,56.7941,55.7368,56.565,3371400.0],["2014-08-21",56.6355,56.7853,56.1862,56.4153,2672800.0],["2014-08-22",57.1818,58.01,56.565,57.6488,3308100.0],["2014-08-25",57.9043,58.0188,57.2787,57.7457,2019300.0],["2014-08-26",57.7633,58.0541,57.0144,57.0408,2328600.0],["2014-08-27",57.6399,57.8866,56.4241,57.7457,1708200.0],["2014-08-28",57.9571,59.0056,57.3228,58.9968,2681200.0],["2014-08-29",60.8823,61.2347,59.7457,60.3713,5607400.0],["2014-09-02",61.6753,61.6753,60.4946,60.8559,4401100.0],["2014-09-03",61.2347,62.0101,60.5739,61.0145,4706200.0],["2014-09-04",61.0938,61.5167,60.618,61.1731,3780000.0],["2014-09-05",61.5343,62.6445,61.0497,62.5476,3674700.0],["2014-09-08",62.8295,63.596,62.248,62.7238,4187100.0],["2014-09-09",62.5828,64.3978,60.6092,61.6929,9013800.0],["2014-09-10",62.4594,62.5564,61.314,62.2304,3174800.0],["2014-09-11",61.8074,62.9617,61.8074,62.8559,2211900.0],["2014-09-12",62.9264,62.9969,61.596,61.6576,2335100.0],["2014-09-15",61.7193,62.1863,60.2832,60.4065,2854800.0],["2014-09-16",60.2656,62.107,60.2656,61.9044,2222500.0],["2014-09-17",62.6885,62.7678,61.5695,62.3185,1979800.0],["2014-09-18",62.944,64.9441,62.3978,64.3273,5016700.0],["2014-09-19",65.041,65.041,63.0586,63.4286,4107200.0],["2014-09-22",63.6929,63.922,62.2744,62.3801,3149000.0],["2014-09-23",62.1158,63.6665,61.6841,63.4374,2890500.0],["2014-09-24",63.6665,64.2128,62.8823,63.6224,2368500.0],["2014-09-25",63.5784,63.6048,61.3228,61.5079,2978200.0],["2014-09-26",61.1995,62.8824,61.1995,62.6356,1780900.0],["2014-09-29",61.5784,62.3978,60.9088,61.922,1883300.0],["2014-09-30",61.8603,61.922,59.7105,60.292,3848200.0],["2014-10-01",60.3184,60.3184,57.8778,58.1598,5089500.0],["2014-10-02",58.1245,58.5739,55.9395,58.4241,5741300.0],["2014-10-03",58.6884,60.2127,58.6708,59.358,3399500.0],["2014-10-06",59.5695,60.0629,58.0276,58.336,2482900.0],["2014-10-07",57.5166,58.3801,57.0496,57.4461,2633100.0],["2014-10-08",57.3139,58.5386,55.3932,58.2919,5047600.0],["2014-10-09",57.8955,58.2919,56.38,56.6884,3645000.0],["2014-10-10",51.164,51.446,48.2036,49.6398,18567600.0],["2014-10-13",49.9658,50.4768,47.4107,47.49,7030000.0],["2014-10-14",48.4591,52.3623,47.7455,49.8512,8606400.0],["2014-10-15",48.697,52.142,48.3887,51.6398,6478400.0],["2014-10-16",50.3887,54.6531,50.2213,53.7985,6535000.0],["2014-10-17",55.5166,56.3624,53.1465,53.2346,5110000.0],["2014-10-20",52.9967,54.565,52.6002,54.1861,2785300.0],["2014-10-21",55.8073,57.3492,55.3404,56.9527,5714000.0],["2014-10-22",57.6135,58.0364,56.3183,56.5034,4533400.0],["2014-10-23",58.1422,58.151,54.3183,56.5474,10049500.0],["2014-10-24",56.8382,58.0629,56.5122,57.7369,3888200.0],["2014-10-27",57.5959,58.1069,56.1862,57.9395,2694200.0],["2014-10-28",57.6399,59.6047,57.6399,59.5343,3246700.0],["2014-10-29",59.2875,59.8426,57.7457,59.0761,2767800.0],["2014-10-30",58.5475,58.9263,55.9659,57.6312,5669700.0],["2014-10-31",59.7369,61.3228,59.2083,60.4946,5256600.0],["2014-11-03",60.292,61.6224,60.1951,61.0145,3818500.0],["2014-11-04",60.4242,61.5079,60.1246,61.3845,3271500.0],["2014-11-05",62.1158,64.8383,62.1158,64.6357,8166200.0],["2014-11-06",64.4507,66.0278,64.4507,64.7326,4718000.0],["2014-11-07",64.7678,65.3758,63.2524,64.7943,3643300.0],["2014-11-10",65.1291,65.8516,64.9353,65.5432,2221300.0],["2014-11-11",65.0498,65.7899,64.433,65.0586,2388300.0],["2014-11-12",64.6974,64.9705,63.6313,64.6709,2141100.0],["2014-11-13",64.7591,65.9045,63.4551,63.9485,2252200.0],["2014-11-14",63.8604,65.0674,62.6709,64.9617,2036900.0],["2014-11-17",65.0322,66.0366,65.0145,65.5256,3291000.0],["2014-11-18",65.085,66.3626,65.041,65.6842,3158700.0],["2014-11-19",65.5344,66.1423,64.2128,64.3185,2785700.0],["2014-11-20",64.063,66.0102,63.2612,65.323,2362200.0],["2014-11-21",66.4948,66.8207,65.0322,65.9485,3015500.0],["2014-11-24",65.9661,67.5785,65.7018,67.1203,3983100.0],["2014-11-25",68.0102,68.5477,66.9617,67.0939,8096400.0],["2014-11-26",66.9441,68.7239,66.671,68.5917,3002400.0],["2014-11-28",68.5917,69.0234,67.8516,68.5565,1225800.0],["2014-12-01",68.3979,68.7151,66.2657,66.856,3352500.0],["2014-12-02",66.16,66.7062,65.3229,66.3979,3598100.0],["2014-12-03",67.1115,68.0631,66.7679,67.7106,3673400.0],["2014-12-04",67.9397,68.019,66.3802,67.0851,3259100.0],["2014-12-05",67.4023,68.3714,66.9793,68.0454,2495000.0],["2014-12-08",67.8428,68.6181,66.4683,67.0586,2399700.0],["2014-12-09",66.2216,67.8957,65.6489,67.649,2595500.0],["2014-12-10",67.4992,68.1071,66.0718,66.2128,2553200.0],["2014-12-11",67.0675,67.7371,65.8251,66.0366,2200300.0],["2014-12-12",64.9793,66.0366,64.0894,64.6621,2349400.0],["2014-12-15",65.4286,65.6401,62.9352,63.5519,3617900.0],["2014-12-16",62.8912,66.2481,61.9837,64.0454,3721900.0],["2014-12-17",64.5916,66.5741,63.6753,66.4595,2115800.0],["2014-12-18",68.3098,68.6622,67.2877,68.5653,2898500.0],["2014-12-19",68.7327,68.8649,66.8472,67.3935,2660400.0],["2014-12-22",67.4728,68.4948,67.323,68.0983,1319100.0],["2014-12-23",68.5477,68.7063,67.1291,67.1996,1494700.0],["2014-12-24",67.4199,68.5653,67.3318,67.6225,694500.0],["2014-12-26",67.6314,68.1864,67.1996,67.508,768500.0],["2014-12-29",67.9397,67.9397,66.8824,67.2084,1556000.0],["2014-12-30",66.8824,67.1203,65.6577,66.5917,1839800.0],["2014-12-31",66.574,68.2657,66.4155,67.3142,2210100.0],["2015-01-02",67.4551,68.6181,66.2568,67.6754,2566600.0],["2015-01-05",67.7635,67.8428,66.486,66.9618,3929600.0],["2015-01-06",66.5212,66.7591,63.6136,63.7722,4099700.0],["2015-01-07",64.3537,66.063,64.3537,65.4903,2713000.0],["2015-01-08",66.53,68.812,66.4595,68.5829,2664000.0],["2015-01-09",69.0323,71.3407,69.0058,70.768,5110100.0],["2015-01-12",71.3671,71.6226,69.0322,70.7944,2926700.0],["2015-01-13",71.3671,72.9178,69.2261,69.8164,3737300.0],["2015-01-14",68.7415,70.909,67.9133,70.5477,4010400.0],["2015-01-15",70.6622,71.1468,67.2965,67.4992,4790900.0],["2015-01-16",67.3494,68.6534,66.7855,68.6446,3658500.0],["2015-01-20",69.9045,69.9045,68.1776,69.4111,3084600.0],["2015-01-21",69.8428,70.627,69.1292,69.8693,2608500.0],["2015-01-22",70.1865,70.486,67.7811,69.6578,3795100.0],["2015-01-23",69.5433,71.5169,68.8472,70.6887,2780500.0],["2015-01-26",70.442,70.442,68.8472,69.7107,2853600.0],["2015-01-27",68.7239,69.4992,68.2833,68.7503,2738600.0],["2015-01-28",71.1909,72.3715,69.2525,69.7195,5575500.0],["2015-01-29",69.9574,70.8913,67.7635,70.3715,3256100.0],["2015-01-30",70.2305,70.9089,68.856,69.9045,2455900.0],["2015-02-02",70.4243,70.7239,67.1115,68.6093,3131200.0],["2015-02-03",68.4155,70.3186,68.1776,70.257,2907700.0],["2015-02-04",69.6666,70.8297,69.4552,70.2658,4781200.0],["2015-02-05",70.486,71.1468,68.3538,68.9618,6640100.0],["2015-02-06",69.5433,73.5169,69.1027,72.5037,6121000.0],["2015-02-09",72.2834,72.5125,69.3318,71.3407,3663900.0],["2015-02-10",72.0808,72.2482,70.9442,72.2129,3074100.0],["2015-02-11",72.3275,73.9839,71.9486,73.887,3188400.0],["2015-02-12",73.5169,75.2703,73.5169,75.235,2824900.0],["2015-02-13",75.8958,76.213,73.9927,74.7064,2719700.0],["2015-02-17",74.8914,75.1381,73.4905,73.7636,2706100.0],["2015-02-18",74.4685,75.3143,73.6491,75.2086,2119500.0],["2015-02-19",75.05,75.4993,74.257,75.4817,2163100.0],["2015-02-20",75.4289,75.5082,74.1425,74.5918,2103800.0],["2015-02-23",74.539,74.6183,73.6843,74.4509,1890700.0],["2015-02-24",74.5919,75.7108,73.6755,75.6932,2250600.0],["2015-02-25",75.3407,75.6403,74.4244,74.8033,1594800.0],["2015-02-26",74.8209,75.8077,74.116,74.8561,1840600.0],["2015-02-27",75.191,75.7196,74.4685,74.8033,1656900.0],["2015-03-02",83.7903,88.0194,83.7198,87.7199,23907400.0],["2015-03-03",88.0635,88.1868,86.0723,86.9886,7326500.0],["2015-03-04",86.3894,87.7551,85.7374,87.6406,3401200.0],["2015-03-05",88.1075,88.8653,86.6449,86.9357,3860400.0],["2015-03-06",87.0503,87.2529,85.9665,86.7683,3661000.0],["2015-03-09",86.2925,87.3939,86.2925,86.9798,3558700.0],["2015-03-10",86.548,86.7859,85.5612,85.9489,3090200.0],["2015-03-11",86.4071,86.7683,85.7903,86.3013,2157100.0],["2015-03-12",85.1119,86.9533,85.0502,86.8564,2358000.0],["2015-03-13",87.9313,92.6186,87.7991,92.2221,8272000.0],["2015-03-16",92.5129,92.5393,90.8741,91.9578,3956700.0],["2015-03-17",90.927,91.8521,90.6538,91.482,2706600.0],["2015-03-18",91.1561,93.2883,90.8917,92.8301,2762000.0],["2015-03-19",92.9182,93.7905,92.2486,92.7948,1834800.0],["2015-03-20",94.1253,95.5791,93.394,95.1826,3407000.0],["2015-03-23",95.3059,95.5967,92.416,92.416,3281700.0],["2015-03-24",92.5217,92.6803,91.0679,91.6671,3231000.0],["2015-03-25",92.0019,92.0371,86.8564,88.2397,5904000.0],["2015-03-26",84.592,87.2265,81.9841,85.9048,8746700.0],["2015-03-27",86.7155,88.6714,85.6758,88.0371,4993000.0],["2015-03-30",89.0062,91.623,89.0062,90.2486,3732000.0],["2015-03-31",89.5877,90.3543,88.2573,88.4247,2527400.0],["2015-04-01",88.1076,88.6803,86.4159,87.8873,3301400.0],["2015-04-02",88.0282,88.8917,87.0679,87.4643,1958300.0],["2015-04-06",86.0458,88.1604,85.6053,88.0723,3237100.0],["2015-04-07",87.9137,89.6935,87.9137,88.4423,3294700.0],["2015-04-08",88.9886,90.6891,88.4688,89.7463,2057100.0],["2015-04-09",89.1472,90.1076,88.9005,89.9578,1392800.0],["2015-04-10",90.5305,90.645,88.9093,89.2882,1467200.0],["2015-04-13",89.1913,89.6935,87.4467,88.3631,1566700.0],["2015-04-14",88.2221,88.5657,86.1692,86.9005,2087900.0],["2015-04-15",87.4908,88.971,87.4908,88.7683,2389000.0],["2015-04-16",88.9358,90.3367,88.6009,89.5437,1848600.0],["2015-04-17",88.2221,88.786,87.3234,87.8697,2072700.0],["2015-04-20",88.6186,90.0459,88.2133,89.015,1748900.0],["2015-04-21",89.808,89.8609,88.7243,89.2001,1347800.0],["2015-04-22",89.6494,90.8565,88.4776,90.4776,1485200.0],["2015-04-23",88.0194,88.9886,86.6538,86.8564,4554400.0],["2015-04-24",87.015,87.1912,82.6096,83.9929,6699300.0],["2015-04-27",85.2088,86.4688,84.7771,85.4027,2932500.0],["2015-04-28",85.4996,85.8079,82.3365,84.7771,3304500.0],["2015-04-29",84.8123,84.9357,83.3057,84.0722,2763300.0],["2015-04-30",85.5877,87.9666,84.2484,84.689,6248600.0],["2015-05-01",84.5304,90.1164,84.407,88.9798,4764000.0],["2015-05-04",89.1825,89.579,87.1912,88.2221,2447600.0],["2015-05-05",87.4908,88.2309,85.711,85.852,2936800.0],["2015-05-06",85.9049,86.9621,84.9621,86.7771,2417100.0],["2015-05-07",87.1119,88.8564,86.8388,88.7595,2741800.0],["2015-05-08",89.8697,92.3367,89.482,91.6142,4499600.0],["2015-05-11",91.7199,92.4601,90.9182,91.253,2409100.0],["2015-05-12",91.7376,91.7992,89.5789,89.6758,2287000.0],["2015-05-13",90.0723,90.9094,89.4291,89.5525,2054800.0],["2015-05-14",90.3543,90.7508,89.4732,90.4512,1901300.0],["2015-05-15",91.0503,91.1825,89.6494,90.5041,2254700.0],["2015-05-18",90.6186,91.1296,89.949,90.8477,1752200.0],["2015-05-19",91.1913,93.1208,89.8432,90.5657,2834800.0],["2015-05-20",90.6186,91.579,89.7728,90.645,1745400.0],["2015-05-21",90.5569,94.1693,89.4556,94.09,4918100.0],["2015-05-22",94.3279,95.1561,93.4997,94.4337,2804100.0],["2015-05-26",95.0504,95.1297,93.2001,94.2662,2988100.0],["2015-05-27",94.3808,97.9227,94.0989,97.5439,4104500.0],["2015-05-28",98.187,99.3589,96.5659,97.6143,5021200.0],["2015-05-29",97.6232,99.3941,97.0328,98.9007,3597600.0],["2015-06-01",99.7642,100.4426,98.0989,98.6628,2720300.0],["2015-06-02",98.143,98.4425,96.231,97.4734,3046400.0],["2015-06-03",98.4514,98.654,95.2971,95.3588,2947000.0],["2015-06-04",94.9359,95.7288,93.3147,94.046,2909900.0],["2015-06-05",93.7552,94.8478,93.2795,94.2575,2276100.0],["2015-06-08",94.2927,94.3808,91.1032,91.482,2805100.0],["2015-06-09",90.8829,91.7992,89.1208,91.4644,2970200.0],["2015-06-10",93.676,93.676,92.1605,92.7861,2392400.0],["2015-06-11",92.4689,93.0416,91.3587,92.2398,1559300.0],["2015-06-12",91.2177,92.0459,91.112,91.4644,1638900.0],["2015-06-15",90.46,90.9005,89.3675,90.5657,2659400.0],["2015-06-16",90.9622,91.156,89.5437,90.8829,2043800.0],["2015-06-17",90.9358,91.5261,89.8785,90.0283,1940400.0],["2015-06-18",90.0723,93.8962,90.0723,92.6715,2957900.0],["2015-06-19",92.6979,92.9446,90.7508,92.1781,3751500.0],["2015-06-22",93.209,93.7817,91.4028,92.1605,2065500.0],["2015-06-23",92.8301,93.1297,90.4776,91.1208,2541100.0],["2015-06-24",91.1296,91.8081,90.4953,90.6979,1966200.0],["2015-06-25",91.0767,91.482,90.0547,90.4247,1367900.0],["2015-06-26",89.8168,90.645,88.2485,88.5657,2805100.0],["2015-06-29",86.5921,88.0635,84.7947,85.9048,3170400.0],["2015-06-30",86.689,87.3762,84.3982,86.5216,3615800.0],["2015-07-01",88.5216,89.1384,85.6581,86.0194,2019200.0],["2015-07-02",85.9048,86.9093,85.6846,86.4511,1655400.0],["2015-07-06",85.2088,87.385,84.4687,85.2088,2147200.0],["2015-07-07",85.2176,85.7286,80.1955,84.9974,5162100.0],["2015-07-08",83.4907,84.0193,80.5567,81.2704,6321300.0],["2015-07-09",82.8211,83.6934,79.0941,79.7461,5471800.0],["2015-07-10",80.8387,82.733,80.8387,81.7021,4845300.0],["2015-07-13",82.733,83.2264,80.1955,80.8827,4316300.0],["2015-07-14",81.4995,84.0722,80.9885,83.4731,3746300.0],["2015-07-15",83.4819,83.6933,81.7197,81.8343,3589300.0],["2015-07-16",82.3629,82.7154,79.8519,80.8739,4979200.0],["2015-07-17",81.2175,81.5964,79.006,80.4246,3537000.0],["2015-07-20",80.9091,80.9091,78.9884,79.3056,2896500.0],["2015-07-21",79.2175,81.4906,79.1822,81.4113,3672900.0],["2015-07-22",76.8386,79.8166,75.5258,79.5435,8246700.0],["2015-07-23",81.4026,83.2352,81.0677,81.94,4950500.0],["2015-07-24",82.8299,83.2528,79.3673,79.5435,3585700.0],["2015-07-27",78.3716,78.821,76.5919,77.7285,3189500.0],["2015-07-28",78.821,81.0942,76.9796,80.2131,3385300.0],["2015-07-29",80.3981,82.3365,79.4378,80.8827,3985800.0],["2015-07-30",84.5833,86.9181,82.9973,86.2309,6524300.0],["2015-07-31",85.7639,88.3366,85.2264,85.4555,4968600.0],["2015-08-03",84.9974,86.4776,84.3894,86.319,2814900.0],["2015-08-04",84.5657,85.9666,82.5304,83.9489,5400800.0],["2015-08-05",83.9488,86.1604,83.711,85.4819,2900000.0],["2015-08-06",85.8784,85.9049,82.1515,84.3454,3495900.0],["2015-08-07",83.9488,85.0414,82.8299,84.8828,2170600.0],["2015-08-10",85.3057,87.6406,84.9533,87.4732,2608800.0],["2015-08-11",85.9313,86.3454,84.0458,84.8299,3590100.0],["2015-08-12",81.8695,83.6052,79.3408,82.6713,8026100.0],["2015-08-13",82.3101,83.1911,80.9973,82.5127,3662000.0],["2015-08-14",82.5127,82.6537,80.5127,80.7241,3149700.0],["2015-08-17",80.0369,80.7682,79.2703,80.6889,4027400.0],["2015-08-18",80.7418,81.2264,77.4906,77.8342,4688000.0],["2015-08-19",78.4245,78.9356,76.1514,76.6624,5258500.0],["2015-08-20",75.9135,75.9135,72.0279,72.2658,7046900.0],["2015-08-21",69.138,73.1028,69.138,70.7768,6290500.0],["2015-08-24",64.8383,73.8694,63.4815,69.8341,9160200.0],["2015-08-25",73.4729,74.6623,71.0499,71.2261,5724700.0],["2015-08-26",74.4332,75.235,71.1821,74.909,4072000.0],["2015-08-27",77.2351,77.7549,74.865,76.3364,5435700.0],["2015-08-28",75.7725,76.9179,75.6227,76.4157,1937500.0],["2015-08-31",75.5522,76.2923,74.0544,74.583,2968300.0],["2015-09-01",72.3099,74.7505,71.6491,72.1072,3874200.0],["2015-09-02",72.9618,74.8209,71.9662,74.7945,3548300.0],["2015-09-03",74.9971,76.5214,74.7769,75.517,2722900.0],["2015-09-04",73.887,76.0544,73.7548,74.3892,2355100.0],["2015-09-08",76.7681,80.31,76.6536,79.8959,4508100.0],["2015-09-09",81.0413,83.6141,78.0985,78.3012,4908700.0],["2015-09-10",77.6227,78.6183,75.8606,76.5478,4039100.0],["2015-09-11",75.9487,78.1866,75.006,77.8959,3154400.0],["2015-09-14",79.2439,79.7549,77.7285,79.5259,2843900.0],["2015-09-15",80.0457,81.6492,79.5611,79.7109,2801300.0],["2015-09-16",79.7373,80.1779,78.5302,80.125,2205700.0],["2015-09-17",80.0105,81.9312,79.4994,80.1955,2804500.0],["2015-09-18",78.8915,80.3981,77.9752,79.3673,3304900.0],["2015-09-21",79.4289,80.7065,78.68,79.6051,2219000.0],["2015-09-22",78.0457,78.31,75.8165,76.0809,3785800.0],["2015-09-23",76.1337,76.6536,75.006,75.3936,2623900.0],["2015-09-24",74.2483,76.2042,71.1821,75.4906,5411800.0],["2015-09-25",76.213,78.028,75.4112,76.398,2706900.0],["2015-09-28",76.4333,76.4333,72.5654,72.6271,2664800.0],["2015-09-29",73.2086,74.0896,71.2614,72.5301,2710700.0],["2015-09-30",73.7901,77.006,73.7548,76.7152,3226700.0],["2015-10-01",75.8518,75.9399,72.5566,75.191,3733900.0],["2015-10-02",73.9751,75.7196,73.1997,75.6667,3031200.0],["2015-10-05",75.8694,77.3144,75.0236,75.1557,3164200.0],["2015-10-06",74.8738,76.028,72.1865,74.6535,4062400.0],["2015-10-07",75.3319,76.0368,72.8825,74.8385,3512300.0],["2015-10-08",74.5919,76.3981,73.1116,76.2042,3065300.0],["2015-10-09",75.7813,77.6051,75.5786,76.9355,2818200.0],["2015-10-12",77.984,79.2263,77.3584,78.4245,3052500.0],["2015-10-13",77.5611,77.8783,76.4773,76.6712,2348000.0],["2015-10-14",77.2968,81.3321,76.3276,80.636,5054500.0],["2015-10-15",81.4202,83.8431,81.4114,82.9004,4891000.0],["2015-10-16",82.7594,82.9797,81.4466,82.1339,2196500.0],["2015-10-19",82.3982,82.9885,81.244,82.3101,2059100.0],["2015-10-20",82.2836,82.2836,80.7153,81.0501,2428100.0],["2015-10-21",81.6669,82.5215,80.2219,80.4598,2379400.0],["2015-10-22",81.9488,86.4247,81.9488,86.3013,8384300.0],["2015-10-23",85.1031,86.0723,82.548,84.6625,6429100.0],["2015-10-26",83.3497,83.9312,80.2748,80.5391,3659800.0],["2015-10-27",80.31,81.4906,78.5743,79.5611,3331700.0],["2015-10-28",80.7946,81.1294,79.0501,80.1074,4979300.0],["2015-10-29",65.8427,71.3318,63.9044,64.3185,36651700.0],["2015-10-30",64.5476,69.4111,64.4066,69.0322,15331100.0],["2015-11-02",68.4067,70.8913,66.8736,67.5168,7128200.0],["2015-11-03",67.0146,70.4508,67.0146,69.1556,5360900.0],["2015-11-04",69.3142,70.5301,68.856,70.4684,4556900.0],["2015-11-05",70.5741,71.1468,68.997,70.0455,3325100.0],["2015-11-06",70.0543,71.605,69.834,71.2702,3595600.0],["2015-11-09",71.1821,71.8693,70.1865,71.4728,2475400.0],["2015-11-10",70.0455,71.3583,69.2966,70.9882,4471000.0],["2015-11-11",70.768,72.8121,70.7592,71.6667,2614000.0],["2015-11-12",71.1468,71.7195,69.6402,69.9926,3261900.0],["2015-11-13",69.7107,70.4244,68.4684,68.5653,3013200.0],["2015-11-16",68.4596,69.7988,68.1688,69.3671,2912900.0],["2015-11-17",69.5257,70.0014,68.7415,69.0939,2485200.0],["2015-11-18",68.856,72.5037,68.7944,72.1689,3997400.0],["2015-11-19",71.8429,72.2305,70.6887,71.2966,2053500.0],["2015-11-20",71.8429,71.8429,69.6931,70.2834,2332500.0],["2015-11-23",69.6666,71.1468,68.9706,69.2173,3498800.0],["2015-11-24",70.4949,74.4597,70.486,73.4288,6991400.0],["2015-11-25",73.5081,75.3407,72.9442,74.4332,3344400.0],["2015-11-27",74.8033,78.2043,74.6888,77.8518,4197400.0],["2015-11-30",77.9752,82.3453,77.9047,82.3453,26237400.0],["2015-12-01",81.6933,82.9444,81.0325,82.9004,8001400.0],["2015-12-02",82.1779,83.0061,80.5743,80.9884,5279900.0],["2015-12-03",81.9312,82.7153,78.8474,79.2263,5652300.0],["2015-12-04",79.1646,80.3541,77.9752,79.6933,5782300.0],["2015-12-07",80.1691,80.1691,75.8518,75.9928,7653000.0],["2015-12-08",74.9795,77.8518,74.8033,77.1381,5253200.0],["2015-12-09",76.5126,76.9619,75.2879,75.9839,5150500.0],["2015-12-10",76.3628,79.1999,75.2262,77.9399,5091500.0],["2015-12-11",76.3716,77.4025,73.3055,73.376,3399700.0],["2015-12-14",73.279,73.7724,72.116,73.5169,4774600.0],["2015-12-15",73.1821,74.8826,73.1293,73.9398,3784500.0],["2015-12-16",74.4685,75.9487,73.9751,75.702,2493700.0],["2015-12-17",76.5743,77.2968,74.4685,74.5214,2701100.0],["2015-12-18",74.0015,75.3848,73.1381,74.0984,3229700.0],["2015-12-21",75.1117,75.7549,74.4333,75.1381,1657800.0],["2015-12-22",75.0148,75.7373,73.9311,75.1293,2214300.0],["2015-12-23",75.1557,75.4112,74.0984,74.4773,2615100.0],["2015-12-24",74.7945,76.7946,74.4773,76.1426,1076200.0],["2015-12-28",75.6315,75.7725,74.3628,75.6667,1312100.0],["2015-12-29",75.6491,76.2659,74.3451,76.0544,1988300.0],["2015-12-30",75.5875,76.354,75.3936,75.561,1397900.0],["2015-12-31",75.2703,75.6579,74.1425,74.2306,2140000.0],["2016-01-04",72.2482,74.6623,71.8517,74.398,2524200.0],["2016-01-05",75.1469,75.561,72.4508,72.5918,3226500.0],["2016-01-06",70.9706,71.9398,69.5256,70.7944,5269100.0],["2016-01-07",68.6622,69.5874,66.8736,66.9618,6899900.0],["2016-01-08",66.9177,68.5741,65.6489,66.2392,6958500.0],["2016-01-11",66.6886,68.627,66.4683,68.0366,4091200.0],["2016-01-12",68.7151,69.4023,67.0234,68.53,5373800.0],["2016-01-13",68.6358,69.5785,65.226,65.4198,3724700.0],["2016-01-14",65.2084,65.9837,61.8691,65.6489,6260000.0],["2016-01-15",61.9132,62.6268,58.9704,60.4858,9610400.0],["2016-01-19",61.5783,62.7237,59.9307,60.292,4594100.0],["2016-01-20",59.4726,63.1467,59.129,62.389,6683700.0],["2016-01-21",62.9352,64.8295,62.2656,63.4903,4486000.0],["2016-01-22",64.8471,66.5652,64.6357,65.8339,3519500.0],["2016-01-25",65.2965,65.6401,63.5784,63.7722,2993100.0],["2016-01-26",64.0982,64.7766,62.7061,63.1379,3332900.0],["2016-01-27",62.4418,63.6136,61.6753,62.248,2873000.0],["2016-01-28",62.6885,63.3053,61.1378,61.922,2555000.0],["2016-01-29",63.0321,65.8956,62.3361,65.8868,3535900.0],["2016-02-01",65.1467,67.7899,64.9529,67.2613,3018700.0],["2016-02-02",66.2304,66.5476,63.7194,64.2128,3694800.0],["2016-02-03",64.7855,64.9881,61.0057,62.3625,5659400.0],["2016-02-04",65.3846,67.8428,63.2524,67.2349,10316400.0],["2016-02-05",66.486,67.3935,62.0013,62.292,4636000.0],["2016-02-08",60.8559,61.1378,54.9967,56.3888,10308500.0],["2016-02-09",54.3271,58.8999,54.283,57.7457,5350200.0],["2016-02-10",58.2831,60.0629,57.8955,58.2831,5712800.0],["2016-02-11",56.9351,58.7765,56.7853,57.3316,4432500.0],["2016-02-12",58.2832,59.7457,57.0496,59.2964,3073800.0],["2016-02-16",60.7061,61.6577,59.8338,61.1819,3921500.0],["2016-02-17",61.6136,63.2348,60.8471,61.9837,4388200.0],["2016-02-18",62.063,62.2304,59.4109,59.5607,5764800.0],["2016-02-19",59.3228,59.3228,58.1774,58.5651,4105500.0],["2016-02-22",59.1642,61.6665,59.0321,61.596,3631400.0],["2016-02-23",61.6753,61.7193,60.0629,60.1246,2433700.0],["2016-02-24",59.455,61.8075,58.7413,61.6841,2874000.0],["2016-02-25",62.1511,62.5035,60.0277,62.4683,2732100.0],["2016-02-26",62.9881,63.8868,62.4506,63.6401,2827300.0],["2016-02-29",63.9308,64.6709,62.5828,62.7678,2805500.0],["2016-03-01",63.4374,65.7459,62.6445,65.4022,3610400.0],["2016-03-02",65.4199,66.8912,65.4022,66.5653,2994100.0],["2016-03-03",66.6533,66.7238,64.8471,65.6577,2672800.0],["2016-03-04",66.6621,69.1115,66.4242,67.5168,4278700.0],["2016-03-07",67.4639,69.0058,66.4683,67.8252,3721800.0],["2016-03-08",67.1468,67.6578,65.6577,66.5036,2905500.0],["2016-03-09",66.574,67.8252,65.552,67.6049,2803900.0],["2016-03-10",68.2129,69.1116,66.4243,68.0366,2697400.0],["2016-03-11",68.7327,69.0675,68.0366,68.812,3944200.0],["2016-03-14",68.7239,69.8076,68.2393,69.4375,2373000.0],["2016-03-15",69.1645,69.7988,68.0631,69.6667,4006800.0],["2016-03-16",69.1203,70.5741,68.8913,70.3891,4340200.0],["2016-03-17",69.7459,71.7195,69.7459,71.561,3757700.0],["2016-03-18",71.7636,73.5434,71.5786,73.4641,4420800.0],["2016-03-21",72.8561,73.6579,72.1689,72.909,2140500.0],["2016-03-22",71.9839,73.235,71.7107,73.1821,1957400.0],["2016-03-23",73.3495,73.4288,71.4905,71.561,2043200.0],["2016-03-24",70.9266,71.649,70.0983,71.5874,2743400.0],["2016-03-28",71.8165,72.0367,70.4244,71.2526,1402000.0],["2016-03-29",70.8737,72.2218,69.9927,71.9751,2776800.0],["2016-03-30",71.3583,72.3363,71.3142,72.0279,4776700.0],["2016-03-31",71.931,72.1865,70.9354,71.4288,4030100.0],["2016-04-01",70.6711,72.4156,70.5301,72.2922,2544400.0],["2016-04-04",71.5433,72.6711,71.2526,71.8693,2001500.0],["2016-04-05",71.0059,72.0632,70.8385,71.4728,1878300.0],["2016-04-06",70.9442,73.279,70.9442,73.1469,1848400.0],["2016-04-07",72.6887,72.8649,71.3583,71.5962,2119700.0],["2016-04-08",73.5786,74.5302,72.4861,72.9002,3480100.0],["2016-04-11",73.605,74.2306,73.0764,73.1116,2609300.0],["2016-04-12",73.5698,73.5698,71.9222,72.8561,2561200.0],["2016-04-13",73.5258,75.2879,73.2174,74.9355,4156400.0],["2016-04-14",74.2923,75.4377,73.7812,75.3231,5620400.0],["2016-04-15",74.3892,74.8473,74.0103,74.3451,5343000.0],["2016-04-18",74.0279,74.6094,73.6755,74.1248,3026100.0],["2016-04-19",74.072,74.3099,72.2129,73.0323,3008900.0],["2016-04-20",73.6579,75.4288,73.1997,74.9002,3012000.0],["2016-04-21",74.7416,74.865,73.7989,74.1337,1610000.0],["2016-04-22",73.7901,75.2438,72.953,74.3539,3385700.0],["2016-04-25",73.8253,74.6095,72.1513,73.4288,4559400.0],["2016-04-26",76.7681,79.1117,75.6227,76.3804,18172500.0],["2016-04-27",75.7725,78.3981,75.7196,78.3629,6553000.0],["2016-04-28",77.7549,80.3365,75.1381,75.6579,5494400.0],["2016-04-29",75.9928,76.1425,73.6932,75.1381,8047500.0],["2016-05-02",74.9971,76.3099,74.3451,76.072,3664500.0],["2016-05-03",75.4817,75.7989,74.4597,75.3055,3522600.0],["2016-05-04",74.5654,75.3672,73.7637,73.8518,3343700.0],["2016-05-05",75.6755,75.9839,74.7416,75.1028,4980200.0],["2016-05-06",74.8386,76.0632,74.2306,75.2086,2762600.0],["2016-05-09",75.3584,76.213,74.5126,74.9267,2246600.0],["2016-05-10",75.1998,76.1161,74.6799,75.8342,1997500.0],["2016-05-11",75.3672,76.539,75.3496,75.4112,1574600.0],["2016-05-12",75.3584,75.7725,72.2041,73.3495,4273500.0],["2016-05-13",73.6491,74.6535,73.1293,73.1909,2761900.0],["2016-05-16",74.7064,75.7196,74.0103,74.865,2734800.0],["2016-05-17",75.4641,75.702,74.257,74.6712,2223700.0],["2016-05-18",74.8562,77.1117,74.5037,76.68,3737800.0],["2016-05-19",76.6712,77.4025,75.3672,76.1513,2042500.0],["2016-05-20",77.0941,78.2483,76.6536,77.8783,4149400.0],["2016-05-23",78.865,79.6228,78.2571,78.3805,2578200.0],["2016-05-24",79.6051,80.9796,78.636,80.6889,5218800.0],["2016-05-25",81.2175,81.7638,80.1778,81.0149,2923500.0],["2016-05-26",80.6096,81.4819,80.125,80.4686,2527100.0],["2016-05-27",80.5038,81.7462,80.3188,81.1646,2960900.0],["2016-05-31",81.7726,83.2528,81.2968,83.2528,29172300.0],["2016-06-01",82.9092,83.1294,82.3453,83.1206,4372000.0],["2016-06-02",82.777,82.9092,81.9929,82.3805,3927300.0],["2016-06-03",82.8211,82.8211,80.7858,81.1206,4373100.0],["2016-06-06",79.8783,80.0016,79.4113,79.5259,6656800.0],["2016-06-07",80.0457,80.0457,79.5523,79.7285,4624200.0],["2016-06-08",79.7373,79.8695,79.3585,79.7373,3583100.0],["2016-06-09",79.2968,79.7285,78.7329,79.5523,2590600.0],["2016-06-10",78.636,79.0237,77.4994,77.9135,3477100.0],["2016-06-13",77.006,78.31,76.8738,77.006,3125100.0],["2016-06-14",77.5699,77.6668,75.6315,76.9796,4106600.0],["2016-06-15",77.2791,77.4465,75.6139,75.7637,4512600.0],["2016-06-16",74.9178,75.9487,73.8605,75.887,3679000.0],["2016-06-17",75.9751,75.9751,74.1425,74.909,3921000.0],["2016-06-20",76.6359,76.8914,75.0412,75.1998,3167200.0],["2016-06-21",75.6667,75.8782,75.1557,75.6579,2473100.0],["2016-06-22",75.3408,76.5743,75.2791,75.702,2601700.0],["2016-06-23",76.4685,76.9972,76.2747,76.9708,3102700.0],["2016-06-24",71.8341,74.1777,69.4288,70.5477,10072100.0],["2016-06-27",68.2833,68.7239,64.8648,66.1159,10707300.0],["2016-06-28",68.5389,68.7239,66.6974,67.3758,4755700.0],["2016-06-29",68.8472,69.9838,68.4772,69.0058,5336200.0],["2016-06-30",68.9882,69.1909,67.2349,69.0234,7010100.0],["2016-07-01",68.5741,69.0939,68.3362,68.6975,2921200.0],["2016-07-05",68.2481,68.3626,66.8736,67.3494,3396800.0],["2016-07-06",66.9089,67.4199,66.1159,67.0058,3073800.0],["2016-07-07",67.1732,68.4948,66.9001,67.3758,3734700.0],["2016-07-08",67.8956,69.7988,67.6842,69.7371,3609100.0],["2016-07-11",70.7063,71.1644,70.2305,70.345,3821200.0],["2016-07-12",71.1909,72.1337,70.7327,71.0235,3604000.0],["2016-07-13",71.5433,71.7636,70.8473,71.0852,3033000.0],["2016-07-14",69.5168,70.5389,68.9265,70.116,9805900.0],["2016-07-15",70.4596,70.7063,70.0455,70.2041,2465300.0],["2016-07-18",70.9794,72.0984,70.8385,72.0103,4206800.0],["2016-07-19",72.1865,72.6182,71.6138,71.8429,2725600.0],["2016-07-20",72.3892,74.7681,72.0808,74.1601,6433200.0],["2016-07-21",74.1954,74.583,73.2438,73.3848,6805200.0],["2016-07-22",72.9971,74.5654,72.4332,74.3628,4128400.0],["2016-07-25",74.1689,74.8562,73.6931,73.9663,3737900.0],["2016-07-26",75.0324,77.4818,75.0324,77.4465,9906500.0],["2016-07-27",78.2571,78.5038,76.68,77.0413,6739700.0],["2016-07-28",74.6095,77.3584,73.1821,74.3187,8976100.0],["2016-07-29",74.3892,75.6227,73.3495,74.0896,4311000.0],["2016-08-01",74.3892,74.4509,73.7019,74.213,3791500.0],["2016-08-02",74.4597,74.5478,71.9574,72.116,5219700.0],["2016-08-03",72.0367,73.3231,72.0015,73.2614,2269100.0],["2016-08-04",73.5345,74.3628,72.9442,74.2306,2553900.0],["2016-08-05",74.4332,76.0456,74.3451,75.5434,2337900.0],["2016-08-08",75.7725,76.7329,75.1646,75.702,2420100.0],["2016-08-09",75.9927,76.6271,75.8606,76.0985,1749600.0],["2016-08-10",76.2659,76.2923,75.1293,75.5258,1850700.0],["2016-08-11",76.1073,76.4245,75.4993,75.9311,1812300.0],["2016-08-12",75.3231,76.1249,75.2879,75.7989,1398500.0],["2016-08-15",76.3452,78.2395,76.0544,77.9928,3135000.0],["2016-08-16",77.9752,78.0016,76.9443,77.0148,2660400.0],["2016-08-17",77.1029,77.799,76.7152,77.7637,1880500.0],["2016-08-18",77.9399,78.1866,77.006,77.1822,1955000.0],["2016-08-19",77.1646,78.451,77.1558,77.8694,2533500.0],["2016-08-22",77.6492,78.0721,77.3496,77.6492,1797200.0],["2016-08-23",78.31,78.5655,77.2967,78.2923,2017600.0],["2016-08-24",78.0897,79.1734,76.5478,76.9619,2977800.0],["2016-08-25",77.0236,77.9664,77.0148,77.191,2453700.0],["2016-08-26",77.1646,78.6712,76.9619,77.9664,2399100.0],["2016-08-29",78.1426,78.9003,78.1338,78.3629,1590000.0],["2016-08-30",78.5919,78.9532,77.5787,77.9752,1894200.0],["2016-08-31",77.6492,77.8871,77.1029,77.5523,2155700.0],["2016-09-01",77.8694,78.4069,76.9972,77.4906,3157100.0],["2016-09-02",77.7549,77.7549,77.0588,77.6668,2126100.0],["2016-09-06",77.4377,77.517,76.2306,77.3848,3001200.0],["2016-09-07",77.2086,77.3408,76.2923,76.31,2929600.0],["2016-09-08",76.2218,76.5126,75.2086,75.6756,3393900.0],["2016-09-09",74.7152,74.8297,71.5609,71.7195,5737500.0],["2016-09-12",71.3583,73.3055,70.6006,73.05,4312400.0],["2016-09-13",73.2614,73.4024,71.8605,72.6887,3462900.0],["2016-09-14",72.1689,73.6138,72.1689,73.6138,2848600.0],["2016-09-15",73.5522,75.6403,73.376,75.3672,2851200.0],["2016-09-16",75.6579,75.9751,73.5257,73.7901,3917900.0],["2016-09-19",74.3187,74.4861,72.5566,73.1204,3383500.0],["2016-09-20",73.8077,73.9222,72.6711,72.9442,2345400.0],["2016-09-21",73.279,73.7196,72.8121,73.4641,1896200.0],["2016-09-22",74.2746,74.4773,73.7548,74.3539,1845300.0],["2016-09-23",74.0368,74.8914,73.5962,73.9222,2730500.0],["2016-09-26",73.1733,73.7813,72.6006,72.7152,2711500.0],["2016-09-27",72.4509,73.3055,72.0191,72.6271,3477000.0],["2016-09-28",72.724,73.4817,72.0808,72.4597,2563000.0],["2016-09-29",72.3451,86.4247,71.8076,84.689,24577600.0],["2016-09-30",87.8432,92.1957,87.8432,89.8785,23753400.0],["2016-10-03",90.7332,92.5129,89.8521,90.5393,6897100.0],["2016-10-04",90.5393,92.4688,90.3102,90.9534,5738100.0],["2016-10-05",90.9182,91.905,90.1869,90.3102,4683700.0],["2016-10-06",90.3102,92.7684,88.83,91.1825,10835100.0],["2016-10-07",91.4732,91.5613,89.949,90.7419,4721400.0],["2016-10-10",90.1869,91.3763,89.9137,90.601,3123500.0],["2016-10-11",90.5481,90.5481,88.7155,89.808,4392800.0],["2016-10-12",89.4468,90.927,88.7684,90.5217,2853400.0],["2016-10-13",89.7552,89.8697,88.3719,89.7287,3388200.0],["2016-10-14",90.1869,90.8301,89.1032,89.3411,2078300.0],["2016-10-17",88.8741,89.8168,88.6362,88.8829,1857700.0],["2016-10-18",89.5613,90.0723,89.2089,89.5613,1280500.0],["2016-10-19",89.1648,89.5613,88.8829,89.015,1939100.0],["2016-10-20",88.5304,94.7508,87.5701,92.0635,7829100.0],["2016-10-21",92.8565,93.0063,88.8124,89.6142,14438900.0],["2016-10-24",89.5349,89.8697,88.5569,89.7287,3358500.0],["2016-10-25",89.5613,89.5613,88.5481,88.6714,3971000.0],["2016-10-26",88.4688,89.1208,86.2309,86.9269,6458000.0],["2016-10-27",88.4247,88.7243,86.9974,87.297,36614100.0],["2016-10-28",87.8873,88.3366,87.4027,87.9137,13881200.0],["2016-10-31",87.9401,88.3719,87.8608,88.1075,7926700.0],["2016-11-01",88.1075,88.1516,87.5172,87.711,6967000.0],["2016-11-02",87.6758,87.8168,87.2265,87.2529,5181900.0],["2016-11-03",87.4467,87.7551,86.9533,86.9974,4918500.0],["2016-11-04",86.9798,87.4467,86.6273,86.9621,3284600.0],["2016-11-07",87.3234,87.526,86.9181,86.9798,5906800.0],["2016-11-08",87.0502,87.6053,86.83,87.2353,4715300.0],["2016-11-09",86.7859,87.015,85.4731,85.711,7985400.0],["2016-11-10",85.8256,85.9577,84.4775,85.1031,8361900.0],["2016-11-11",85.0238,86.3895,85.0238,86.1075,3810200.0],["2016-11-14",86.3454,86.3454,85.1207,85.2352,4583200.0],["2016-11-15",85.1383,86.3806,84.874,86.1692,3477500.0],["2016-11-16",86.1868,86.9533,86.0635,86.1956,2306800.0],["2016-11-17",86.3454,86.8476,86.037,86.3982,2281700.0],["2016-11-18",86.7947,87.2705,86.6538,87.1207,2341900.0],["2016-11-21",87.4732,87.6053,86.6185,86.8652,2814100.0],["2016-11-22",87.1824,87.4467,86.6449,87.0855,1986900.0],["2016-11-23",86.874,87.6846,86.7859,87.5172,2021800.0],["2016-11-25",87.5789,87.7463,87.3498,87.6758,1465600.0],["2016-11-28",88.0811,88.1075,87.1912,87.2793,4654700.0],["2016-11-29",87.2264,87.6229,86.8476,87.0943,2853700.0],["2016-11-30",87.4115,87.5348,87.0767,87.3586,4324200.0],["2016-12-01",87.2441,87.5789,86.1251,86.1251,5486600.0],["2016-12-02",86.3454,86.83,86.1251,86.319,3091500.0],["2016-12-05",86.5569,86.645,86.037,86.1692,2825600.0],["2016-12-06",85.9577,86.5216,85.9225,86.178,2247000.0],["2016-12-07",86.3454,86.7419,85.9665,86.689,2364100.0],["2016-12-08",86.9181,87.2177,86.4511,86.4776,2020000.0],["2016-12-09",86.7419,86.8564,86.3454,86.6362,1962200.0],["2016-12-12",86.4687,86.7859,86.3982,86.4687,1954900.0],["2016-12-13",86.6538,86.8916,86.4159,86.5216,3244200.0],["2016-12-14",86.5216,86.689,86.1692,86.1956,3679800.0],["2016-12-15",86.1251,86.6009,86.081,86.1515,4155400.0],["2016-12-16",86.1868,86.2573,85.4731,85.6317,4929700.0],["2016-12-19",85.7198,85.9225,85.4996,85.5789,2346500.0],["2016-12-20",85.7375,86.1428,85.3322,85.5524,2765900.0],["2016-12-21",85.4643,86.1251,85.4202,86.081,1787900.0],["2016-12-22",85.9929,86.2661,85.8079,86.2396,1802300.0],["2016-12-23",86.2573,86.7859,86.1692,86.5216,1053100.0],["2016-12-27",86.6978,87.4115,86.689,87.2265,1506600.0],["2016-12-28",87.3234,87.3851,86.6626,86.689,2359300.0],["2016-12-29",86.6978,86.9093,86.3542,86.4335,1823300.0],["2016-12-30",86.4863,86.733,86.0634,86.3542,2235200.0],["2017-01-03",86.5657,86.5657,85.9489,86.0459,2392800.0],["2017-01-04",86.0546,86.6626,86.037,86.6097,3949700.0],["2017-01-05",86.7683,87.0415,86.504,86.6978,2181800.0],["2017-01-06",86.9622,86.9798,86.3366,86.5304,2849000.0],["2017-01-09",86.5656,86.7595,86.3189,86.4423,2189600.0],["2017-01-10",86.8212,87.0414,86.5745,86.9005,2767700.0],["2017-01-11",86.7771,86.8829,86.5921,86.7683,1726500.0],["2017-01-12",86.7771,86.8564,86.5745,86.6097,1574900.0],["2017-01-13",86.5304,86.8916,86.3189,86.6802,2074800.0],["2017-01-17",86.7859,86.8917,86.0018,86.0106,5503300.0],["2017-01-18",86.4247,86.6449,86.222,86.3542,1936200.0],["2017-01-19",86.4687,86.5745,86.178,86.3982,2464300.0],["2017-01-20",86.5216,86.6185,86.0635,86.1692,2743500.0],["2017-01-23",85.9049,86.0811,84.5832,84.5832,9077800.0],["2017-01-24",84.7859,85.7463,84.6361,85.2,4200400.0],["2017-01-25",85.3145,86.178,85.3145,85.9048,3859500.0],["2017-01-26",85.8432,86.0106,85.5613,85.6934,3113400.0],["2017-01-27",85.8167,86.3366,85.7286,86.2396,2484500.0],["2017-01-30",86.3894,86.5216,85.6846,86.363,2971400.0],["2017-01-31",86.1251,86.4952,85.8696,86.2132,2699400.0],["2017-02-01",86.689,86.8564,86.1251,86.1251,4621000.0],["2017-02-02",86.4335,87.526,86.4335,87.2353,3450400.0],["2017-02-03",87.2265,87.667,87.1384,87.6318,1840300.0],["2017-02-06",87.9754,89.2089,87.8961,88.1516,12649600.0],["2017-02-07",88.6802,89.2353,88.4952,89.2265,2716600.0],["2017-02-08",89.4027,90.0107,89.0239,89.9402,3419200.0],["2017-02-09",89.8697,90.0195,89.4732,89.5173,1995400.0],["2017-02-10",89.6582,90.1428,89.6494,89.8609,2131100.0],["2017-02-13",89.9578,90.3014,89.7375,90.0988,1460300.0],["2017-02-14",89.8697,90.3014,89.7904,90.1164,2148800.0],["2017-02-15",90.09,90.5217,90.09,90.3807,1725100.0],["2017-02-16",90.4424,90.5217,90.2309,90.3014,1070000.0],["2017-02-17",90.1428,90.5569,90.0283,90.2221,1335400.0],["2017-02-21",90.0547,90.5305,90.0547,90.3983,1530000.0],["2017-02-22",90.3983,90.6539,90.2221,90.4424,1576900.0],["2017-02-23",90.4424,90.6538,90.275,90.3895,1368300.0],["2017-02-24",90.0459,90.6274,90.0371,90.601,2153600.0],["2017-02-27",90.3807,90.6538,90.3719,90.5834,881100.0],["2017-02-28",90.4424,90.9094,90.134,90.5834,1650200.0],["2017-03-01",90.927,91.1384,90.7155,90.927,1797600.0],["2017-03-02",90.8565,91.4468,90.7948,91.2882,4282400.0],["2017-03-03",91.3851,91.579,91.1384,91.5085,1483700.0],["2017-03-06",91.2354,91.7199,91.0151,91.5349,1535300.0],["2017-03-07",91.5085,91.7288,91.2442,91.4292,2881800.0],["2017-03-08",91.3499,91.6583,91.3235,91.5173,5757300.0],["2017-03-09",91.4204,91.6495,91.4116,91.5613,3101400.0],["2017-03-10",91.7199,91.8345,91.5437,91.8257,3012900.0],["2017-03-13",91.7199,92.0283,91.4556,91.623,3592500.0],["2017-03-14",91.5437,91.6142,91.3763,91.4556,1669500.0],["2017-03-15",91.4556,91.6054,91.3851,91.4116,2702000.0],["2017-03-16",91.5261,91.6054,90.9974,91.1032,3891400.0],["2017-03-17",90.927,91.0856,90.6715,90.9886,3096600.0],["2017-03-20",90.9711,91.1913,90.8918,91.0415,1158100.0],["2017-03-21",90.927,91.2001,90.4424,90.6979,3273500.0],["2017-03-22",90.601,90.7419,90.3983,90.5129,2040700.0],["2017-03-23",90.5217,90.7331,90.4159,90.4864,1720600.0],["2017-03-24",90.5833,90.8917,90.3983,90.7419,2153500.0],["2017-03-27",90.6803,91.0679,90.4864,90.9446,1182200.0],["2017-03-28",90.8125,91.2178,90.7244,90.9094,1246300.0],["2017-03-29",90.8917,91.3411,90.8829,91.297,1622900.0],["2017-03-30",91.0415,91.8873,90.8741,91.4116,1697000.0],["2017-03-31",91.579,91.6318,91.0856,91.1913,3326800.0],["2017-04-03",91.3499,92.0019,91.1913,91.8697,2955100.0],["2017-04-04",92.2926,92.742,91.9402,92.557,7817400.0],["2017-04-05",92.9358,92.9358,92.1693,92.3367,3961200.0],["2017-04-06",92.4688,92.5129,91.9314,91.9843,3719200.0],["2017-04-07",92.0724,92.3367,92.0283,92.1164,4128600.0],["2017-04-10",92.0724,92.231,91.7816,91.7816,2051200.0],["2017-04-11",91.6759,92.0195,91.5173,91.6054,2272100.0],["2017-04-12",91.5613,91.623,91.3322,91.3587,3112300.0],["2017-04-13",91.3675,91.5437,90.9182,90.9534,2697600.0],["2017-04-17",91.1913,91.3587,90.9006,90.9006,1998900.0],["2017-04-18",90.927,91.2706,90.8918,91.0239,1495300.0],["2017-04-19",91.1913,92.0019,91.0944,91.8345,3463200.0],["2017-04-20",92.0283,92.0812,91.5437,92.0107,2904200.0],["2017-04-21",92.0283,92.0283,91.7288,91.949,1813200.0],["2017-04-24",92.0724,92.4336,91.9931,92.3103,1644800.0],["2017-04-25",92.3896,92.7596,92.3367,92.6979,2253100.0],["2017-04-26",92.6098,93.0416,92.6098,92.927,2824800.0],["2017-04-27",92.9534,93.0239,92.7772,92.9094,1981000.0],["2017-04-28",92.8653,93.2178,92.7772,93.1737,2050000.0],["2017-05-01",93.3059,93.535,93.0416,93.3587,1946800.0],["2017-05-02",93.394,93.5614,93.1032,93.1825,2297800.0],["2017-05-03",93.394,93.4821,93.0416,93.209,1199200.0],["2017-05-04",93.1826,94.2487,93.1561,94.0812,4468100.0],["2017-05-05",93.8962,94.2398,93.7288,93.905,2512700.0],["2017-05-08",93.861,94.2486,93.7905,94.187,2710900.0],["2017-05-09",93.9755,94.2927,93.9667,94.0724,2151900.0],["2017-05-10",94.0284,94.1781,93.905,93.9931,3243000.0],["2017-05-11",93.8786,94.2222,93.7464,94.1517,2924400.0],["2017-05-12",94.0724,94.1958,93.8345,94.1605,4860600.0],["2017-05-15",94.0812,94.4513,93.9843,94.3103,1854800.0],["2017-05-16",94.2486,94.9447,94.2134,94.8918,6256900.0],["2017-05-17",94.5042,95.0064,94.4953,94.6187,5324200.0],["2017-05-18",94.5218,94.7156,94.3984,94.513,3252800.0],["2017-05-19",94.6715,95.0064,94.6715,94.9359,2773300.0],["2017-05-22",95.0416,95.3676,94.9359,95.3059,3259300.0],["2017-05-23",95.1209,95.3324,95.1209,95.2354,2996400.0],["2017-05-24",95.2531,95.4117,95.024,95.1561,3686000.0],["2017-05-25",95.1561,95.2883,94.9799,95.1121,3058800.0],["2017-05-26",95.0592,95.3676,95.0592,95.1561,2620100.0],["2017-05-30",95.0769,95.3412,95.0769,95.2795,2111900.0],["2017-05-31",96.0813,96.8302,96.0196,96.8302,12507100.0],["2017-06-01",96.6099,96.6628,96.0372,96.3192,7465900.0],["2017-06-02",96.2134,96.3456,95.9139,96.1694,3789000.0],["2017-06-05",96.0372,96.3192,96.0372,96.231,2537400.0],["2017-06-06",96.2311,96.3456,95.9051,95.9051,2724700.0],["2017-06-07",95.9051,96.3192,95.8698,96.2223,2903200.0],["2017-06-08",96.0989,96.3897,95.9667,96.2399,2064500.0],["2017-06-09",96.2399,96.4778,95.3059,95.6672,4308300.0],["2017-06-12",95.9579,95.9579,95.1561,95.35,2889900.0],["2017-06-13",95.5526,96.1341,95.4381,96.1341,1959100.0],["2017-06-14",96.002,96.4073,95.7288,96.2751,2478000.0],["2017-06-15",95.8434,96.1341,95.8169,96.0372,1315700.0],["2017-06-16",96.0372,96.3897,95.9051,96.1165,2075700.0],["2017-06-19",96.0372,96.2927,95.9491,96.1694,1808900.0],["2017-06-20",96.0813,96.7949,96.0108,96.0372,3010300.0],["2017-06-21",96.0548,96.231,95.9315,96.187,2796600.0],["2017-06-22",96.1694,96.4778,96.0284,96.4778,3156500.0],["2017-06-23",96.4778,96.9007,96.4513,96.9007,23837000.0],["2017-06-26",96.698,96.8478,96.4337,96.6804,2437900.0],["2017-06-27",96.6275,96.7332,96.4072,96.4954,4010400.0],["2017-06-28",96.8126,96.8742,96.5394,96.8302,2210600.0],["2017-06-29",96.7156,96.7421,96.0636,96.3896,4944800.0],["2017-06-30",96.328,96.4866,96.1606,96.4337,2853900.0],["2017-07-03",96.4778,96.4778,96.1253,96.2751,1170800.0],["2017-07-05",96.2751,96.3632,96.0725,96.2134,2315600.0],["2017-07-06",96.1341,96.3015,96.0813,96.2663,1708600.0],["2017-07-07",96.2751,96.372,96.0372,96.1341,3532500.0],["2017-07-10",96.0813,96.4425,96.0813,96.3192,1428800.0],["2017-07-11",96.2575,96.2575,96.0372,96.2575,1803800.0],["2017-07-12",96.2134,96.3632,96.0901,96.187,2861400.0],["2017-07-13",96.1694,96.4778,96.1077,96.2223,2247200.0],["2017-07-14",96.2134,96.4601,96.1782,96.3896,1782000.0],["2017-07-17",96.3896,96.5835,96.3632,96.4337,2083200.0],["2017-07-18",96.4337,96.6011,96.3632,96.4425,1521700.0],["2017-07-19",96.4337,96.6099,96.3985,96.5659,1302300.0],["2017-07-20",96.4778,96.7509,96.3985,96.6628,1497800.0],["2017-07-21",96.5659,96.8214,96.5218,96.795,1321200.0],["2017-07-24",96.7685,96.7773,96.5218,96.5218,1583800.0],["2017-07-25",96.5306,96.8566,96.5218,96.6628,2426000.0],["2017-07-26",96.698,96.8742,96.698,96.8566,2711500.0],["2017-07-27",96.7861,97.2971,96.7773,97.2178,2846900.0],["2017-07-28",97.024,97.2707,96.9624,97.1121,2041500.0],["2017-07-31",97.1386,97.2619,96.9888,97.2091,2535100.0],["2017-08-01",97.1826,97.9756,97.0945,97.8875,3760200.0],["2017-08-02",97.8699,97.9932,97.6672,97.6936,3406700.0],["2017-08-03",97.3765,97.8522,97.2972,97.4998,1908400.0],["2017-08-04",98.6981,99.3765,98.4602,99.0505,5618300.0],["2017-08-07",99.2532,99.7377,99.0505,99.5263,2353300.0],["2017-08-08",99.5791,99.9051,99.4029,99.5439,1577000.0],["2017-08-09",99.2091,99.6496,99.1827,99.6408,1113600.0],["2017-08-10",99.4294,99.4294,98.7509,98.7862,2215200.0],["2017-08-11",98.3016,98.9271,98.3016,98.8566,2038100.0],["2017-08-14",99.121,99.3853,98.9712,99.1386,1024400.0],["2017-08-15",99.2532,99.4118,99.1298,99.4118,838200.0],["2017-08-16",99.3941,99.4294,99.165,99.3765,498500.0],["2017-08-17",99.3765,99.4294,98.98,99.0946,1318200.0],["2017-08-18",99.2972,99.2972,99.0241,99.0769,704800.0],["2017-08-21",99.2003,99.2796,98.839,98.9888,888500.0],["2017-08-22",99.0769,99.3324,98.98,98.9888,514800.0],["2017-08-23",99.1298,99.1298,98.9448,98.9448,892500.0],["2017-08-24",99.0153,99.1034,98.6276,98.6893,1174400.0],["2017-08-25",98.7686,98.9888,98.5923,98.8831,1086000.0],["2017-08-28",98.8214,99.3324,98.6804,99.1826,1287600.0],["2017-08-29",98.9007,99.2091,98.8743,98.9536,1193900.0],["2017-08-30",98.9536,99.1915,98.936,99.0329,981100.0],["2017-08-31",99.0593,99.6144,99.0065,99.5263,2329300.0],["2017-09-01",99.3853,99.7289,99.3853,99.4734,1229800.0],["2017-09-05",99.1738,99.4294,98.936,99.0505,1525400.0],["2017-09-06",99.1827,99.1827,98.4602,98.8214,2330500.0],["2017-09-07",98.8831,99.3412,98.8038,99.2619,933600.0],["2017-09-08",99.0329,99.1034,98.8214,98.9448,640500.0],["2017-09-11",99.121,99.2972,98.9095,99.165,630900.0],["2017-09-12",99.262,99.3941,99.2443,99.3677,1041100.0],["2017-09-13",99.306,99.3941,99.2091,99.2355,1103000.0],["2017-09-14",99.0858,99.3413,98.9624,99.0329,1773600.0],["2017-09-15",99.121,99.4205,99.0593,99.4205,1775700.0],["2017-09-18",99.4382,99.7642,99.3853,99.5527,1648000.0],["2017-09-19",99.4822,99.6056,99.4117,99.491,935400.0],["2017-09-20",99.4294,99.5175,99.121,99.165,1244100.0],["2017-09-21",99.1122,99.4293,98.98,99.3148,1369000.0],["2017-09-22",99.165,99.3589,99.1122,99.2443,733900.0],["2017-09-25",99.165,99.2355,98.9976,99.0505,2387500.0],["2017-09-26",99.0328,99.2091,98.9535,99.0064,1232400.0],["2017-09-27",99.0329,99.4646,99.0329,99.3236,1190000.0],["2017-09-28",99.2972,99.6232,99.2179,99.447,1592200.0],["2017-09-29",99.5263,99.914,99.4117,99.6408,1806300.0],["2017-10-02",99.6937,99.9052,99.4294,99.6673,2505600.0],["2017-10-03",99.7554,99.9404,99.5703,99.8787,1228700.0],["2017-10-04",99.8258,100.2664,99.6496,100.1871,1681900.0],["2017-10-05",100.2223,100.2928,100.0549,100.1607,913600.0],["2017-10-06",100.4426,100.8126,100.3545,100.3985,2859200.0],["2017-10-09",100.5307,101.0329,100.4338,100.9007,1834600.0],["2017-10-10",101.0153,101.4735,100.8479,101.3237,2833300.0],["2017-10-11",101.2708,101.8611,101.1739,101.729,2268700.0],["2017-10-12",101.4558,101.6321,101.1475,101.4823,1273700.0],["2017-10-13",101.9228,101.9228,101.3589,101.4735,1311300.0],["2017-10-16",101.773,101.7818,101.1122,101.2708,1369500.0],["2017-10-17",101.2972,101.4999,101.2532,101.4558,1402500.0],["2017-10-18",101.3501,101.773,101.3501,101.6409,2151300.0],["2017-10-19",101.4558,101.7554,101.3325,101.7554,1196300.0],["2017-10-20",101.9404,102.1519,101.6761,102.099,3369000.0],["2017-10-23",101.9492,102.5924,101.9492,102.5572,1818400.0],["2017-10-24",102.6453,103.0858,102.5572,102.9008,1674000.0],["2017-10-25",102.7246,102.9008,102.4162,102.6365,1902900.0],["2017-10-26",103.6673,103.9669,102.7422,102.751,4338700.0],["2017-10-27",102.9713,103.3501,102.9272,103.0241,3128800.0],["2017-10-30",102.5836,103.0594,102.4514,102.8479,2878200.0],["2017-10-31",102.8215,103.1475,102.6453,103.1299,2188100.0],["2017-11-01",103.1299,103.729,102.9889,103.3501,2902500.0],["2017-11-02",103.1122,103.729,102.7069,103.4911,3185900.0],["2017-11-03",103.4823,104.1431,98.1254,101.3413,25791200.0],["2017-11-06",101.3413,102.9801,101.3413,102.8391,8836900.0],["2017-11-07",102.4867,103.0682,102.2047,102.7862,3361600.0],["2017-11-08",102.8215,103.5792,102.425,102.5043,5526300.0],["2017-11-09",102.3105,102.7334,101.3149,101.5968,3342800.0],["2017-11-10",101.5527,102.425,101.3589,102.2488,2392800.0],["2017-11-13",102.3105,102.381,101.7907,101.8964,2472600.0],["2017-11-14",101.8523,102.1607,101.3413,101.7642,3542500.0],["2017-11-15",101.6937,101.7025,101.077,101.3237,2949700.0],["2017-11-16",101.4999,102.099,101.3677,101.4911,3501100.0],["2017-11-17",101.6585,101.9404,101.4999,101.7642,2030600.0],["2017-11-20",101.773,102.1255,101.447,101.4823,1414800.0],["2017-11-21",101.5175,101.8611,101.4558,101.6056,1881100.0],["2017-11-22",101.6056,102.0814,101.3854,101.4558,1434500.0],["2017-11-24",101.1563,101.4999,100.9184,101.0153,1942400.0],["2017-11-27",100.8831,101.3941,100.8303,100.9095,2368900.0],["2017-11-28",101.0153,101.1915,100.2488,100.2576,3850700.0],["2017-11-29",100.3104,100.5924,99.121,99.5615,6117100.0],["2017-11-30",99.6584,100.6012,99.5175,99.9051,3727800.0],["2017-12-01",100.4514,101.3237,100.3809,101.1298,4934900.0],["2017-12-04",101.3237,101.3677,100.2223,100.3281,2772600.0],["2017-12-05",100.1783,100.6981,100.0285,100.2223,3482900.0],["2017-12-06",100.566,101.3237,99.914,100.7334,2388300.0],["2017-12-07",100.8831,101.5704,100.6629,101.4382,2100700.0],["2017-12-08",101.4558,102.0726,101.4382,101.5792,2112300.0],["2017-12-11",102.5572,102.7334,101.8788,102.0638,2542600.0],["2017-12-12",102.3017,102.4867,101.7642,101.8876,1345800.0],["2017-12-13",101.8964,102.2929,101.8611,102.2576,1560700.0],["2017-12-14",102.1695,102.2929,101.8788,102.099,4910000.0],["2017-12-15",102.0726,102.5131,101.7378,102.5131,1989700.0],["2017-12-18",102.3986,103.0153,102.2664,102.9008,1332400.0],["2017-12-19",102.7598,103.0858,102.469,102.6012,1348000.0],["2017-12-20",102.6981,102.9889,102.5572,102.8567,1450400.0],["2017-12-21",102.8479,103.0065,102.7334,102.8215,1012300.0],["2017-12-22",102.8391,103.4206,102.7422,102.8215,1442500.0],["2017-12-26",102.7422,102.9448,102.6365,102.707,736600.0],["2017-12-27",102.8215,102.9713,102.6188,102.8127,9765500.0],["2017-12-28",102.7598,103.1915,102.6893,103.0682,812400.0],["2017-12-29",103.0241,103.4383,103.0065,103.1651,1577400.0],["2018-01-02",103.0858,103.9493,102.9096,103.9228,1784200.0],["2018-01-03",104.2753,104.4339,103.685,104.0374,2873200.0],["2018-01-04",104.0462,104.2576,103.6673,103.8523,2153500.0],["2018-01-05",104.0462,104.24,103.8876,104.0109,1631700.0],["2018-01-08",104.5396,104.5396,103.9228,104.2136,1258000.0],["2018-01-09",104.2312,104.6982,104.196,104.3634,1408600.0],["2018-01-10",104.2929,105.0858,104.0286,104.9801,1868300.0],["2018-01-11",104.9801,105.2709,104.6277,105.0682,2576800.0],["2018-01-12",105.1035,105.4647,104.8392,105.359,2027200.0],["2018-01-16",105.3061,105.6409,105.2004,105.2004,2516900.0],["2018-01-17",105.1475,105.2621,104.6718,105.1475,4177600.0],["2018-01-18",105.2004,105.9052,105.2004,105.729,3981600.0],["2018-01-19",105.826,106.3194,105.7291,106.1255,4837600.0],["2018-01-22",106.3458,106.8304,106.2136,106.6806,2026200.0],["2018-01-23",106.9361,107.0154,106.4779,106.4779,2000400.0],["2018-01-24",106.3899,106.7159,105.9493,106.1343,1470500.0],["2018-01-25",106.8216,106.8216,105.9053,105.9053,1526600.0],["2018-01-26",106.1696,106.6013,105.9141,106.0286,2357000.0],["2018-01-29",105.7907,106.3018,105.2973,106.2136,1376600.0],["2018-01-30",105.7379,106.0903,105.6409,105.9141,2079900.0],["2018-01-31",106.2136,106.3458,105.6321,106.011,2942100.0],["2018-02-01",106.478,107.0507,106.2841,106.8745,3660600.0],["2018-02-02",106.7159,106.8656,106.1696,106.2753,2626200.0],["2018-02-05",105.3237,106.011,103.8435,104.1343,5072500.0],["2018-02-06",103.1739,104.6453,103.0858,104.0991,4431900.0],["2018-02-07",104.0991,104.2312,102.4162,102.566,3993200.0],["2018-02-08",104.1872,104.6277,101.9933,102.1519,5688000.0],["2018-02-09",102.4603,102.6893,101.121,102.0109,4053400.0],["2018-02-12",102.4691,102.9977,102.1871,102.6805,1876100.0],["2018-02-13",102.3898,103.1563,102.1959,102.3809,1903400.0],["2018-02-14",102.099,102.425,100.9272,101.2179,4370300.0],["2018-02-15",101.6673,103.1299,101.5087,103.0153,2289300.0],["2018-02-16",102.6453,104.8744,102.6453,104.4074,5097200.0],["2018-02-20",110.8393,110.9538,110.575,110.6278,30986300.0],["2018-02-21",110.8217,110.945,110.6543,110.6631,11299500.0],["2018-02-22",110.7952,110.8569,110.7071,110.76,7547100.0],["2018-02-23",110.7335,110.7776,110.4252,110.5221,5231000.0],["2018-02-26",110.4428,110.5309,109.4119,109.6586,8208300.0],["2018-02-27",109.6234,110.0375,109.6058,109.8261,3645500.0],["2018-02-28",109.8701,109.9406,109.8173,109.8349,2745200.0],["2018-03-01",109.5793,109.8701,108.8128,109.0507,4977000.0],["2018-03-02",109.0419,109.5177,108.8128,109.3326,2903300.0],["2018-03-05",110.5309,110.6014,109.8701,109.9406,5036900.0],["2018-03-06",110.0992,110.2137,109.2622,109.6058,4066700.0],["2018-03-07",109.2798,109.3679,108.9009,109.0595,3054800.0],["2018-03-08",109.2533,109.4031,108.945,108.989,1715200.0],["2018-03-09",109.2181,109.2533,108.6454,108.9714,2533700.0],["2018-03-12",108.7688,109.2005,108.619,108.9186,1984100.0],["2018-03-13",109.2357,109.2533,107.5352,108.0462,6211400.0],["2018-03-14",108.152,108.5573,106.6013,107.7555,6210700.0],["2018-03-15",107.7467,108.4516,107.3678,107.3855,2211200.0],["2018-03-16",107.4031,108.0022,106.7423,107.7115,3385900.0],["2018-03-19",107.5793,108.8128,107.2797,108.0462,1529700.0],["2018-03-20",108.1256,108.5837,108.1168,108.4604,1353500.0],["2018-03-21",107.4031,107.8789,107.2181,107.456,3147300.0],["2018-03-22",107.1035,107.2093,106.1696,106.5396,3138300.0],["2018-03-23",107.315,107.315,105.2885,105.8964,2174700.0],["2018-03-26",106.9449,107.4472,106.6101,107.1476,3412800.0],["2018-03-27",107.6322,107.9141,106.8921,107.0683,3367900.0],["2018-03-28",107.0771,107.2797,102.2224,102.4338,11205000.0],["2018-03-29",103.3061,103.6673,101.7201,103.0858,4969400.0],["2018-04-02",103.0858,103.1475,100.9448,101.5175,4566100.0],["2018-04-03",101.7907,102.6365,101.5263,102.566,3379900.0],["2018-04-04",101.4999,102.1519,100.24,101.7026,4889200.0],["2018-04-05",101.5792,102.3369,100.6364,101.1298,4686700.0],["2018-04-06",100.654,101.1474,99.8963,100.2047,3927500.0],["2018-04-09",100.7245,101.1034,100.1342,100.7422,3190800.0],["2018-04-10",101.7818,103.403,101.6761,102.7422,6659100.0],["2018-04-11",102.8303,103.033,101.4118,102.099,4931800.0],["2018-04-12",102.099,102.099,98.9007,100.5924,10004100.0],["2018-04-13",100.5219,101.8964,99.2707,99.9492,6605600.0],["2018-04-16",99.9756,100.1254,99.2532,99.4118,2488500.0],["2018-04-17",99.5527,100.3897,99.4117,99.7025,2497600.0],["2018-04-18",99.5703,100.0814,99.2003,99.5527,1512100.0],["2018-04-19",96.9888,97.0505,94.0548,94.4249,12747600.0],["2018-04-20",95.0592,95.2266,90.9182,92.6451,16428000.0],["2018-04-23",93.0416,93.6671,90.5922,90.9006,9049400.0],["2018-04-24",90.8918,91.1032,88.3102,89.6142,12601900.0],["2018-04-25",90.134,90.4864,88.4247,89.156,8249400.0],["2018-04-26",89.8697,92.3015,89.8433,90.3014,9264100.0],["2018-04-27",91.5437,93.2354,90.7243,92.8653,10043300.0],["2018-04-30",93.1825,93.72,92.2926,92.4248,4016300.0],["2018-05-01",92.4336,92.6186,91.0679,91.623,5134100.0],["2018-05-02",92.0459,92.1164,89.9049,90.5041,5151800.0],["2018-05-03",83.0149,83.7022,80.0281,81.3761,31709000.0],["2018-05-04",82.2484,88.3631,82.125,88.3542,15639000.0],["2018-05-07",88.1075,88.319,86.4335,86.7507,3710500.0],["2018-05-08",86.6185,87.2177,85.2881,87.0415,3644500.0],["2018-05-09",87.2265,87.341,86.5568,86.9093,2425400.0],["2018-05-10",87.0062,87.482,86.8828,87.482,2832200.0],["2018-05-11",87.2969,87.5172,86.6097,87.2353,2280500.0],["2018-05-14",96.698,101.0241,95.2002,97.5703,23168000.0],["2018-05-15",98.7509,99.4558,96.5482,96.9623,9077200.0],["2018-05-16",95.5967,96.7421,94.1077,95.8962,9651200.0],["2018-05-17",96.698,97.2443,90.8124,94.0195,8530900.0],["2018-05-18",93.7464,99.5615,93.6583,97.817,12282700.0],["2018-05-21",100.6188,101.2972,99.6232,101.0153,9542100.0],["2018-05-22",103.6938,103.7114,101.1122,101.729,13172900.0],["2018-05-23",100.4426,100.61,98.5835,99.165,5107700.0],["2018-05-24",99.5615,99.773,96.7156,98.2487,4273400.0],["2018-05-25",98.2223,103.1123,98.1166,102.9008,9197500.0],["2018-05-29",104.848,104.9449,101.4823,102.4515,10126000.0],["2018-05-30",101.0858,102.2224,99.8787,101.8347,9240100.0],["2018-05-31",101.3413,101.6761,99.1298,100.4426,8042700.0],["2018-06-01",99.8346,101.1034,99.6672,100.4426,6789300.0],["2018-06-04",97.2267,98.0549,96.3192,97.535,5488600.0],["2018-06-05",97.5967,103.9669,97.1297,102.5219,5544000.0],["2018-06-06",102.0902,102.2047,99.8875,100.9007,4700300.0],["2018-06-07",107.2709,107.7027,105.641,105.7907,23139100.0],["2018-06-08",105.2445,106.1079,104.4074,105.8788,6819800.0],["2018-06-11",104.848,104.9801,103.5352,104.2224,4626600.0],["2018-06-12",103.1299,103.3061,101.1739,101.5439,6723400.0],["2018-06-13",99.8963,100.6012,98.0461,98.1959,10868500.0],["2018-06-14",98.2135,99.8258,97.1209,99.5703,9244900.0],["2018-06-15",101.9845,103.6321,99.1298,99.7025,11933700.0],["2018-06-18",98.9448,98.9888,97.1298,98.1959,6443500.0],["2018-06-19",95.5703,96.8831,95.2443,96.0284,6860600.0],["2018-06-20",95.861,101.3149,95.861,99.491,7062400.0],["2018-06-21",99.7201,100.4338,98.9007,99.4205,3304600.0],["2018-06-22",99.8699,101.4206,98.8038,101.3853,7211100.0],["2018-06-25",99.7377,99.7906,95.9227,97.0416,5144400.0],["2018-06-26",97.5262,98.0372,95.4204,96.7244,4405100.0],["2018-06-27",97.7994,98.6804,95.6848,96.3544,4133800.0],["2018-06-28",96.7068,97.3588,96.0372,97.1385,3259300.0],["2018-06-29",97.3588,97.7906,96.2046,96.2751,4574300.0],["2018-07-02",95.6848,96.002,94.0108,95.861,3916300.0],["2018-07-03",95.9932,95.9932,93.6143,94.1605,2212500.0],["2018-07-05",94.2751,94.8478,93.0239,93.9931,3712600.0],["2018-07-06",94.1605,95.0328,93.6143,94.6892,2870500.0],["2018-07-09",95.1473,95.1561,93.394,94.6011,2822600.0],["2018-07-10",94.7156,98.2311,94.1077,97.2355,4193600.0],["2018-07-11",92.9535,96.1253,92.6979,94.8037,5709200.0],["2018-07-12",95.8698,95.8698,92.9535,95.4998,4158200.0],["2018-07-13",95.3324,96.7421,93.9226,94.7332,4265800.0],["2018-07-16",94.275,94.275,91.3234,91.6759,5967300.0],["2018-07-17",91.1913,92.4248,88.9798,91.3411,9014600.0],["2018-07-18",91.3763,95.1737,91.2177,93.8257,4799100.0],["2018-07-19",90.8829,91.6407,89.9666,91.2266,7100500.0],["2018-07-20",90.7508,93.394,89.8697,91.0591,9270500.0],["2018-07-23",89.9402,93.3764,87.9313,92.5922,12777400.0],["2018-07-24",92.6803,93.3499,88.2926,88.689,9091000.0],["2018-07-25",86.3101,88.9093,83.6229,86.6714,19769600.0],["2018-07-26",80.9179,82.8916,79.517,81.7726,49298100.0],["2018-07-27",82.8211,85.0854,82.5303,83.6757,21620400.0],["2018-07-30",83.8431,84.363,83.0237,83.5524,14652900.0],["2018-07-31",84.1427,84.5744,83.5083,84.0017,11682100.0],["2018-08-01",84.5832,84.6537,83.8343,84.0546,8527300.0],["2018-08-02",83.7022,84.3454,83.3674,84.2308,7547900.0],["2018-08-03",84.3013,84.6625,83.5524,84.5127,7016100.0],["2018-08-06",84.5568,85.0502,84.0546,84.8388,6821400.0],["2018-08-07",85.0854,85.0854,84.4246,84.5568,4264900.0],["2018-08-08",84.6625,84.7154,84.0194,84.407,4124500.0],["2018-08-09",84.0193,84.3718,83.6757,84.3013,4801200.0],["2018-08-10",82.7859,83.4379,82.5568,83.3145,9381000.0],["2018-08-13",83.429,83.429,81.3937,82.081,8900200.0],["2018-08-14",82.0193,82.1515,79.5611,80.3453,10669900.0],["2018-08-15",79.0413,79.2527,76.3628,79.0853,15241200.0],["2018-08-16",79.3497,79.5171,78.6448,78.9796,4169200.0],["2018-08-17",78.7417,79.4466,78.0633,79.0941,5833000.0],["2018-08-20",79.2351,79.94,77.8871,79.4113,6460100.0],["2018-08-21",79.7725,81.5347,79.3584,81.0237,7318100.0],["2018-08-22",80.4862,80.9708,79.7814,80.3717,5669500.0],["2018-08-23",80.8563,80.8563,79.3849,79.8959,5518900.0],["2018-08-24",80.0193,81.2968,79.9047,81.0413,7316300.0],["2018-08-27",81.3409,81.57,80.7946,81.3321,5964000.0],["2018-08-28",81.6228,82.3453,81.429,82.1074,7418500.0],["2018-08-29",82.1162,82.918,81.6669,82.6625,5507700.0],["2018-08-30",82.1162,82.3629,80.8651,81.2264,5222500.0],["2018-08-31",81.1294,82.2396,81.0589,82.0634,4057600.0],["2018-09-04",82.2044,83.6141,82.0722,83.4026,7915400.0],["2018-09-05",83.3497,83.4466,81.8695,82.7154,7533500.0],["2018-09-06",82.7154,83.1647,82.1955,82.8123,9140900.0],["2018-09-07",83.2616,83.755,82.081,82.8387,10214100.0],["2018-09-10",82.9092,83.8255,82.4334,82.5391,8539900.0],["2018-09-11",81.94,81.94,77.7637,78.9179,15011100.0],["2018-09-12",77.8959,78.2747,74.5302,78.2395,15937100.0],["2018-09-13",79.2968,81.2792,78.9355,80.9796,9852500.0],["2018-09-14",81.2792,82.3101,80.5743,81.7286,7293800.0],["2018-09-17",82.4863,82.6008,79.2968,79.4289,4110200.0],["2018-09-18",79.4289,81.0061,79.2087,80.777,4465000.0],["2018-09-19",80.4158,81.3056,80.4158,81.2175,3977200.0],["2018-09-20",81.8695,82.8211,81.5435,82.7242,5995900.0],["2018-09-21",82.8211,82.9797,81.6052,82.5832,9068400.0],["2018-09-24",81.9736,82.3005,80.2156,80.4718,4525800.0],["2018-09-25",79.6149,79.8534,76.249,76.4257,12705200.0],["2018-09-26",76.302,76.7349,74.5175,75.3479,9662400.0],["2018-09-27",75.8868,76.5847,75.0917,75.5511,5012200.0],["2018-09-28",75.2154,75.9398,74.6677,75.5334,4910300.0],["2018-10-01",76.355,76.8497,75.0299,75.1182,6007500.0],["2018-10-02",74.8532,76.1518,74.6058,75.1624,4058600.0],["2018-10-03",75.6394,76.302,74.6235,76.0811,4423100.0],["2018-10-04",75.6217,75.6836,72.6004,73.2806,7525600.0],["2018-10-05",73.3248,73.7577,71.3018,73.5103,6544000.0],["2018-10-08",72.9362,73.2895,72.0351,72.574,3324800.0],["2018-10-09",72.2735,72.8831,71.2929,71.5403,3237600.0],["2018-10-10",70.6745,70.6745,68.6426,69.049,7068300.0],["2018-10-11",69.5437,70.8247,67.7062,68.2804,7109600.0],["2018-10-12",70.6834,71.1162,68.3334,69.4024,5817300.0],["2018-10-15",69.2964,69.7027,68.7663,68.8105,2977600.0],["2018-10-16",69.6763,71.7877,69.3494,71.7258,5462800.0],["2018-10-17",72.3177,72.4237,70.3565,70.5597,4110500.0],["2018-10-18",70.3212,70.6569,68.4306,68.6426,4918800.0],["2018-10-19",69.4996,70.1356,67.3705,68.6426,5204800.0],["2018-10-22",69.3671,69.7911,67.4677,67.5649,4223000.0],["2018-10-23",66.2574,69.5084,65.3916,68.6603,6462700.0],["2018-10-24",66.4606,66.7521,62.7501,62.9268,9901300.0],["2018-10-25",63.6954,65.5506,63.0859,65.1531,7015000.0],["2018-10-26",64.2961,64.5258,62.0611,62.6795,6515300.0],["2018-10-29",64.623,65.639,61.5929,62.4763,6699800.0],["2018-10-30",62.1052,66.8758,61.9816,66.6903,6276100.0],["2018-10-31",67.4235,67.6797,65.427,66.2485,6109100.0],["2018-11-01",71.4873,75.9044,70.648,74.2878,19551300.0],["2018-11-02",74.65,75.2684,73.051,74.2789,12556100.0],["2018-11-05",73.9697,74.0846,71.9378,73.2011,4253500.0],["2018-11-06",73.1481,74.7295,73.0245,74.6853,3643700.0],["2018-11-07",75.2154,75.6394,73.9874,75.4892,3734900.0],["2018-11-08",74.756,76.2578,74.5616,74.756,4054500.0],["2018-11-09",74.0404,74.2701,72.2912,73.9344,3508000.0],["2018-11-12",72.5828,72.8831,69.9766,70.0385,4321900.0],["2018-11-13",70.6746,73.4397,70.2328,72.2206,3269600.0],["2018-11-14",73.1305,74.1199,71.8053,72.5121,2373200.0],["2018-11-15",72.1587,75.4539,71.8583,74.756,5076700.0],["2018-11-16",73.4397,75.2242,73.0863,75.0652,3970800.0],["2018-11-19",74.7207,75.4186,71.7965,71.876,3510100.0],["2018-11-20",71.2576,73.1481,70.2593,71.9202,8756500.0],["2018-11-21",73.1835,74.3408,72.4768,73.4485,3638900.0],["2018-11-23",72.8566,74.0492,72.5651,72.9803,729700.0],["2018-11-26",74.3761,74.5086,72.2382,72.3884,3353700.0],["2018-11-27",72.0262,72.8124,71.4608,71.4608,3151700.0],["2018-11-28",72.0173,73.3867,70.9837,73.3425,3618300.0],["2018-11-29",72.8124,74.2613,72.8124,73.2453,2429700.0],["2018-11-30",73.2453,73.6959,71.2046,73.6517,4447600.0],["2018-12-03",76.8232,77.2119,75.3302,75.6836,6123500.0],["2018-12-04",75.1889,76.2578,72.2205,72.2824,6129400.0],["2018-12-06",70.5244,72.5121,70.0826,72.4856,3820900.0],["2018-12-07",71.664,72.4414,67.4942,67.5825,4156900.0],["2018-12-10",67.503,68.5543,65.5153,67.1408,5060900.0],["2018-12-11",69.2522,71.2576,68.7928,69.6851,4347100.0],["2018-12-12",70.7275,71.876,70.1533,70.4448,6120500.0],["2018-12-13",71.2779,71.2779,69.1864,69.86,5182800.0],["2018-12-14",68.637,70.4094,68.4863,68.7433,3194400.0],["2018-12-17",68.3268,69.2219,66.1379,66.705,3467200.0],["2018-12-18",67.5381,69.6029,67.3431,68.247,5195400.0],["2018-12-19",67.7951,68.5129,63.1602,63.1957,6093200.0],["2018-12-20",63.3109,64.9681,62.9564,63.7628,5987700.0],["2018-12-21",64.0464,64.7111,62.1056,62.336,5976600.0],["2018-12-24",62.336,62.4778,59.9787,60.0053,2267900.0],["2018-12-26",60.7054,64.073,59.9255,63.6033,5229200.0],["2018-12-27",62.6639,64.7022,61.9727,64.7022,3472600.0],["2018-12-28",64.4984,65.3314,63.5501,63.9223,4134900.0],["2018-12-31",64.33,64.9415,63.6033,64.9415,3739100.0],["2019-01-02",63.7274,66.7228,63.4172,66.4923,4720900.0],["2019-01-03",64.9681,65.7568,63.5679,63.7805,5356900.0],["2019-01-04",65.0124,67.1659,64.6933,66.8646,4866700.0],["2019-01-07",67.0064,68.2471,66.3683,67.3609,3515700.0],["2019-01-08",67.7596,68.2736,66.962,67.7419,4009000.0],["2019-01-09",68.637,70.888,68.3977,70.8437,6325800.0],["2019-01-10",70.0992,71.0209,69.3459,70.9234,3116100.0],["2019-01-11",70.241,71.7387,69.9751,70.436,3447900.0],["2019-01-14",69.3903,70.374,68.956,69.665,3335900.0],["2019-01-15",69.8688,70.2765,68.6547,69.1864,5438800.0],["2019-01-16",69.5675,70.8614,69.3903,69.4257,5619500.0],["2019-01-17",69.922,70.4094,68.761,70.1347,5297000.0],["2019-01-18",70.9411,72.616,70.56,71.5969,8818900.0],["2019-01-22",71.0563,71.1184,69.5941,70.0904,5039900.0],["2019-01-23",70.9057,71.3399,69.3814,69.922,3480800.0],["2019-01-24",72.235,75.4963,71.9426,74.6632,8390300.0],["2019-01-25",75.8596,76.7635,75.381,75.5406,5673700.0],["2019-01-28",74.1137,75.9925,73.2098,75.9128,3655600.0],["2019-01-29",75.7001,76.3204,75.1595,75.9837,3496300.0],["2019-01-30",76.7901,77.9865,75.895,77.7384,5051400.0],["2019-01-31",77.3218,77.8358,76.6838,77.1269,3046900.0],["2019-02-01",77.2244,79.4931,77.1889,78.341,4916000.0],["2019-02-04",78.0219,78.6068,77.2952,78.6068,3253500.0],["2019-02-05",78.4916,80.3704,78.4296,79.9716,5821400.0],["2019-02-06",81.9656,83.8709,81.3718,81.9301,9862900.0],["2019-02-07",77.4813,81.2034,77.2332,80.4058,8803900.0],["2019-02-08",78.5537,79.4399,76.9053,77.5523,5589200.0],["2019-02-11",77.5877,79.2803,77.4991,79.0942,4085300.0],["2019-02-12",79.9805,83.0024,79.6171,82.6214,6275900.0],["2019-02-13",82.8606,82.9315,81.1768,81.425,4025300.0],["2019-02-14",81.0882,82.2757,81.0882,81.3098,3347400.0],["2019-02-15",82.0453,82.6834,81.5491,82.453,3500700.0],["2019-02-19",82.4175,82.4796,81.4959,81.9744,2694900.0],["2019-02-20",82.4087,83.5785,82.0631,83.5253,4072400.0],["2019-02-21",83.1442,83.6671,82.3555,83.6139,4865800.0],["2019-02-22",84.19,84.4736,83.2772,83.7557,3496600.0],["2019-02-25",85.0141,87.0258,84.4736,86.0865,5013400.0],["2019-02-26",85.4572,85.7674,83.1531,83.3924,4286800.0],["2019-02-27",83.0113,83.0113,80.8844,81.3807,4966200.0],["2019-02-28",80.9996,81.4338,80.5742,80.9287,2358100.0],["2019-03-01",81.6908,83.9595,81.5047,83.5253,4001100.0],["2019-03-04",83.9684,84.2874,82.0542,82.8429,2251000.0],["2019-03-05",82.7632,83.0999,81.4693,82.6834,2272900.0],["2019-03-06",82.4087,82.8518,81.4073,81.425,2962700.0],["2019-03-07",82.4176,83.5874,81.425,83.3747,6070100.0],["2019-03-08",81.7795,82.7986,81.0351,82.5771,3961600.0],["2019-03-11",82.9493,84.1811,82.772,83.5519,3117300.0],["2019-03-12",84.0039,84.0039,82.8961,83.2949,2006800.0],["2019-03-13",83.7026,84.0039,82.7011,82.772,1525500.0],["2019-03-14",82.5327,83.3215,82.0631,82.2846,2099900.0],["2019-03-15",83.0044,85.1726,82.5156,82.9777,4103000.0],["2019-03-18",83.0399,83.2976,81.1739,81.9914,1867100.0],["2019-03-19",82.4712,83.2177,82.2935,82.4801,1938400.0],["2019-03-20",82.3291,82.7112,80.4719,80.8895,1699000.0],["2019-03-21",81.2716,84.3284,80.8984,83.7863,2413800.0],["2019-03-22",83.3243,83.3243,80.4719,80.5607,1987700.0],["2019-03-25",80.0009,80.303,78.4014,79.0235,2364000.0],["2019-03-26",79.4766,79.841,78.6947,79.3433,1821000.0],["2019-03-27",79.1567,79.7077,76.171,77.6195,3900900.0],["2019-03-28",77.6639,78.0193,75.8689,76.3488,3056100.0],["2019-03-29",77.3706,79.0856,77.3173,78.5436,3212800.0],["2019-04-01",79.9743,84.0352,79.9743,83.8752,4016400.0],["2019-04-02",83.8308,83.9729,82.2846,82.4534,2713000.0],["2019-04-03",84.1418,86.0079,83.7508,85.4658,4286500.0],["2019-04-04",85.0304,86.9942,85.0304,85.8124,2867200.0],["2019-04-05",86.8431,87.3319,85.8212,87.2164,2818800.0],["2019-04-08",86.8609,87.7762,86.1056,87.6251,2297300.0],["2019-04-09",87.5274,87.6962,86.5233,86.7188,2685000.0],["2019-04-10",86.5944,87.7229,85.5725,87.1986,2297200.0],["2019-04-11",87.2608,88.1583,86.4611,86.7721,2076700.0],["2019-04-12",88.1316,89.2335,87.5363,89.1624,3327300.0],["2019-04-15",89.2157,89.4734,87.9539,88.176,2563900.0],["2019-04-16",89.3846,89.9888,88.9936,89.4468,2682500.0],["2019-04-17",90.7263,91.5705,89.2335,89.8999,3210100.0],["2019-04-18",90.7974,90.8063,88.6115,89.3846,2832000.0],["2019-04-22",89.0647,89.0647,87.4652,87.5007,2083300.0],["2019-04-23",87.5363,88.4515,87.3319,87.9983,4126100.0],["2019-04-24",87.8384,90.0421,87.5274,88.9758,3802900.0],["2019-04-25",88.3449,88.6115,85.6613,86.7987,2899300.0],["2019-04-26",85.839,88.0605,85.0393,87.9717,2755900.0],["2019-04-29",87.483,88.3271,86.4522,86.9942,4440000.0],["2019-04-30",93.4988,95.7025,91.4017,93.8542,10559400.0],["2019-05-01",94.7251,96.2624,93.2322,93.2944,4463500.0],["2019-05-02",93.2411,95.4981,92.7168,94.725,3989100.0],["2019-05-03",95.1516,96.4223,94.9739,96.0402,3445600.0],["2019-05-06",93.0545,94.3341,92.1659,94.2097,2967600.0],["2019-05-07",92.8501,93.0723,89.4646,91.0463,4390800.0],["2019-05-08",89.9177,92.1037,88.5226,90.1932,4099500.0],["2019-05-09",88.9669,89.5534,86.0967,89.1535,4142800.0],["2019-05-10",88.7536,89.7311,86.6921,89.0113,2745900.0],["2019-05-13",85.688,86.5144,82.4712,82.7467,5061300.0],["2019-05-14",84.3106,87.3941,84.0618,87.2341,4875900.0],["2019-05-15",86.6299,89.8466,86.2033,89.0113,4148000.0],["2019-05-16",87.4208,88.5315,86.3544,86.7721,3410800.0],["2019-05-17",85.7324,87.7851,84.3906,84.5328,3348300.0],["2019-05-20",82.4623,82.6401,80.9162,82.2846,4759000.0],["2019-05-21",83.813,86.1145,83.1821,85.9101,5394400.0],["2019-05-22",84.8438,85.8746,83.1466,83.2088,3760400.0],["2019-05-23",81.4671,82.1869,79.7965,81.6715,5022900.0],["2019-05-24",82.3735,83.0488,81.5293,81.5826,3230800.0],["2019-05-28",82.2579,82.2579,79.1567,79.6277,11811900.0],["2019-05-29",78.6325,79.7965,77.5395,79.1923,4207300.0],["2019-05-30",79.2722,80.9517,79.2011,80.7562,2737500.0],["2019-05-31",79.3167,81.1916,78.277,78.3392,4020400.0],["2019-06-03",81.0139,81.0139,79.0856,79.6455,3424000.0],["2019-06-04",81.5382,84.2484,81.1205,84.0885,4331000.0],["2019-06-05",84.5328,84.826,81.4582,83.0399,2224500.0],["2019-06-06",82.8711,83.4842,81.556,82.0092,3751800.0],["2019-06-07",82.4712,82.5779,81.6626,82.3202,1877700.0],["2019-06-10",83.4576,86.5233,83.1821,84.7638,3008600.0],["2019-06-11",86.9942,87.3408,84.5239,84.826,2311500.0],["2019-06-12",86.6388,86.6388,83.2443,83.3154,3891500.0],["2019-06-13",84.0371,84.2776,82.9501,84.144,2047700.0],["2019-06-14",81.872,82.8521,80.9721,80.981,3758500.0],["2019-06-17",81.079,81.6136,79.7693,79.9208,2695600.0],["2019-06-18",81.3107,84.6251,80.7761,84.4469,3697300.0],["2019-06-19",84.7766,86.6031,84.4291,85.7299,2695200.0],["2019-06-20",87.7614,88.1801,86.3714,87.3248,3523500.0],["2019-06-21",87.4317,87.993,85.9081,87.3693,3567300.0],["2019-06-24",87.8327,88.7325,86.9239,87.004,3141700.0],["2019-06-25",87.1377,87.7614,84.5449,84.741,2882100.0],["2019-06-26",86.5407,87.7614,85.6052,86.5496,2976300.0],["2019-06-27",87.5743,89.6235,87.2802,88.4118,4482900.0],["2019-06-28",90.3185,90.3185,86.8437,86.9684,23376300.0],["2019-07-01",90.7996,92.0648,88.6613,89.0266,6131500.0],["2019-07-02",88.5722,88.9998,87.0308,87.3872,2834700.0],["2019-07-03",86.5764,87.2981,86.2735,87.0308,1597500.0],["2019-07-05",85.8814,86.6655,85.4448,86.0061,2688100.0],["2019-07-08",85.2577,86.2378,84.8122,85.133,2905000.0],["2019-07-09",84.6875,85.7656,84.4291,85.4626,3327600.0],["2019-07-10",86.2824,87.2624,85.525,85.6498,2803500.0],["2019-07-11",85.8012,85.9794,83.7074,83.8589,2893500.0],["2019-07-12",84.34,86.4695,83.85,86.416,2620900.0],["2019-07-15",86.6298,88.5276,86.5318,88.3494,3266300.0],["2019-07-16",87.0931,87.1021,85.6141,86.4338,2925100.0],["2019-07-17",86.4249,86.9149,85.6319,85.8903,1982200.0],["2019-07-18",85.9705,86.8882,85.5785,86.5318,2974600.0],["2019-07-19",86.906,87.8772,85.9616,87.2803,3547600.0],["2019-07-22",87.9485,88.7771,87.7257,87.9752,2173900.0],["2019-07-23",88.9998,89.9354,88.3494,89.9354,3086000.0],["2019-07-24",91.548,94.6664,91.5124,93.9982,6759400.0],["2019-07-25",93.134,93.4636,90.4521,90.6749,4053500.0],["2019-07-26",91.3253,91.753,90.2116,91.2005,2940800.0],["2019-07-29",92.3588,93.3745,91.0402,92.8667,4042800.0],["2019-07-30",92.2163,94.6754,90.0957,94.2566,5185800.0],["2019-07-31",92.7776,93.1073,90.568,92.1183,5025700.0],["2019-08-01",92.0737,94.7288,88.5989,89.0979,6705000.0],["2019-08-02",88.7058,89.8284,87.2179,89.5077,3231300.0],["2019-08-05",87.0486,87.6099,85.5339,86.3358,4565300.0],["2019-08-06",87.4228,89.4364,87.1911,89.3384,3871400.0],["2019-08-07",87.9841,91.6282,87.6812,91.2095,3998500.0],["2019-08-08",91.4233,91.4233,89.5433,90.4165,2916500.0],["2019-08-09",89.4899,89.7037,88.2603,88.9909,2389200.0],["2019-08-12",88.5722,89.1602,87.2624,87.5386,2106100.0],["2019-08-13",87.405,91.646,86.7189,91.0312,3488200.0],["2019-08-14",88.4385,90.2561,88.3583,89.0889,3573400.0],["2019-08-15",89.3384,89.9799,88.2069,88.8929,2311000.0],["2019-08-16",89.9799,92.537,89.3028,92.2697,3176700.0],["2019-08-19",93.9091,94.9338,92.0648,92.1806,2987600.0],["2019-08-20",92.5281,92.5281,91.361,91.655,1799400.0],["2019-08-21",91.8242,93.2587,91.4233,92.0915,1398200.0],["2019-08-22",92.2697,92.8311,91.1649,92.0292,1265400.0],["2019-08-23",90.5769,90.9956,86.5675,87.307,5239600.0],["2019-08-26",88.7771,89.0444,87.4673,87.9485,2519100.0],["2019-08-27",89.0622,90.0601,87.601,87.9574,2475800.0],["2019-08-28",87.6188,89.5433,87.0753,89.3473,1689600.0],["2019-08-29",90.862,91.744,90.2116,90.4878,1725600.0],["2019-08-30",91.0847,91.9579,90.4789,91.0045,1639500.0],["2019-09-03",89.6235,90.2739,88.2069,88.3583,1902700.0],["2019-09-04",89.3473,90.9689,89.2582,90.7461,1936800.0],["2019-09-05",91.4678,95.1476,91.4589,94.4437,3276900.0],["2019-09-06",94.123,94.4348,93.1429,94.2744,1422500.0],["2019-09-09",94.8892,96.6623,93.3746,95.6822,2929300.0],["2019-09-10",94.9426,97.081,94.3635,96.1009,3374200.0],["2019-09-11",95.896,98.4798,95.8693,98.0076,3418500.0],["2019-09-12",98.364,99.843,97.8027,98.0344,3031000.0],["2019-09-13",98.0031,99.6123,97.2968,98.9954,1751100.0],["2019-09-16",97.6633,98.2802,96.0005,96.1703,1980600.0],["2019-09-17",95.4193,96.5369,95.0438,96.3402,1482500.0],["2019-09-18",95.8842,97.3862,95.1243,96.3938,1252100.0],["2019-09-19",96.6799,97.5203,96.4832,96.8766,1368000.0],["2019-09-20",96.966,97.3951,93.4167,93.6939,3249700.0],["2019-09-23",93.6939,95.6697,93.2558,94.8114,1637500.0],["2019-09-24",95.0438,95.8395,92.6747,92.8892,1997100.0],["2019-09-25",93.1038,96.8945,91.9326,96.7514,3003800.0],["2019-09-26",96.8855,98.1819,96.4117,96.9213,3239700.0],["2019-09-27",96.7067,97.2074,94.2481,95.2405,2809000.0],["2019-09-30",96.1882,97.7885,95.312,97.556,2538100.0],["2019-10-01",99.809,101.4719,96.7961,97.4219,4619400.0],["2019-10-02",96.9123,97.6544,95.1153,95.3925,2947800.0],["2019-10-03",95.7322,96.0273,93.5508,95.9468,2947200.0],["2019-10-04",96.1614,98.3249,95.8038,98.2355,1729200.0],["2019-10-07",97.7885,98.6468,96.3849,96.5458,1560000.0],["2019-10-08",95.3657,96.0362,92.6478,92.7551,3628800.0],["2019-10-09",94.9544,95.321,93.6492,94.7309,2062800.0],["2019-10-10",95.0975,96.814,94.6326,95.8842,2442500.0],["2019-10-11",97.2789,100.3454,97.2789,99.0222,4065100.0],["2019-10-14",98.2176,99.7285,97.8421,99.4514,1894000.0],["2019-10-15",99.3888,100.551,98.8792,100.104,1870400.0],["2019-10-16",99.5676,100.5063,97.0196,97.1001,2974200.0],["2019-10-17",98.3517,98.7988,97.0554,98.1729,2131400.0],["2019-10-18",98.0746,98.7183,96.9839,97.4577,1927200.0],["2019-10-21",98.1372,98.6468,97.1537,98.3249,1750800.0],["2019-10-22",98.5127,98.7451,96.2597,96.3581,2152800.0],["2019-10-23",93.9263,94.3107,91.0922,92.2723,5798500.0],["2019-10-24",93.2021,95.0259,92.7015,94.8293,3152200.0],["2019-10-25",94.4806,95.0438,92.9518,94.6415,3594800.0],["2019-10-28",94.9902,98.5663,94.9902,97.1359,5513600.0],["2019-10-29",102.3659,105.942,101.8742,102.2854,9320200.0],["2019-10-30",102.4106,103.7963,101.8295,102.6431,4095400.0],["2019-10-31",101.8384,102.5715,101.1143,101.6328,3482500.0],["2019-11-01",103.2331,105.9867,102.6609,105.495,4965600.0],["2019-11-04",105.9688,107.1847,104.1182,105.3877,3739800.0],["2019-11-05",106.0582,107.3099,105.0569,106.0851,5598800.0],["2019-11-06",105.647,105.942,103.2868,104.1271,3394500.0],["2019-11-07",105.6649,106.398,104.297,104.9586,3119100.0],["2019-11-08",103.9036,105.2357,103.3046,105.1553,2067100.0],["2019-11-11",104.5026,105.9152,103.9483,105.7274,2902600.0],["2019-11-12",106.3443,108.034,105.8884,106.3354,4317300.0],["2019-11-13",105.2447,107.5065,104.8066,106.1834,2278000.0],["2019-11-14",105.7364,106.389,104.1093,105.4861,2497200.0],["2019-11-15",106.4605,106.8271,104.44,105.0301,2067200.0],["2019-11-18",104.1897,105.0748,103.403,103.6354,2169800.0],["2019-11-19",104.5384,105.0212,101.7669,101.9278,3840000.0],["2019-11-20",102.3659,103.8142,101.0875,102.5805,3714700.0],["2019-11-21",102.196,102.804,100.5153,102.1513,3008600.0],["2019-11-22",102.2676,103.6712,101.9189,103.0096,2336300.0],["2019-11-25",104.1182,106.5946,103.698,104.6725,3176800.0],["2019-11-26",104.4848,105.0301,102.8129,104.2702,3628200.0],["2019-11-27",104.4937,105.4145,103.8857,104.9675,1220500.0],["2019-11-29",104.1271,104.5473,102.8308,103.3315,1102700.0],["2019-12-02",103.4834,103.7159,101.4719,102.5983,2320700.0],["2019-12-03",101.0249,102.6788,99.7464,102.4643,2436100.0],["2019-12-04",103.6533,105.2179,103.3315,103.9573,2832400.0],["2019-12-05",103.9841,105.6202,103.3583,104.6993,1492400.0],["2019-12-06",106.2102,107.2652,105.79,106.094,2253200.0],["2019-12-09",105.7185,106.5052,104.887,105.3609,1150900.0],["2019-12-10",105.7275,107.8195,105.6917,106.4784,2526300.0],["2019-12-11",106.3354,109.3214,106.2102,108.5347,3290000.0],["2019-12-12",108.3559,112.7008,107.7301,110.8413,4633700.0],["2019-12-13",110.5857,112.3074,109.5096,111.0879,2894800.0],["2019-12-16",112.0922,112.2895,111.1775,111.4645,2722800.0],["2019-12-17",111.5183,113.8588,110.3256,112.9262,3725500.0],["2019-12-18",112.5854,113.3925,111.886,112.8006,2528300.0],["2019-12-19",112.6841,113.1235,111.5721,112.9441,2032800.0],["2019-12-20",113.0607,114.6389,112.9531,114.5044,3772700.0],["2019-12-23",115.0604,116.1006,114.0381,114.8093,2897500.0],["2019-12-24",115.1681,116.002,114.3431,115.8585,958500.0],["2019-12-26",116.1275,116.1275,114.361,115.3922,972500.0],["2019-12-27",115.715,115.9123,114.6031,114.9528,1011500.0],["2019-12-30",115.0246,115.0963,113.3028,114.3789,935300.0],["2019-12-31",114.2713,114.6927,113.7063,114.1188,957800.0],["2020-01-02",115.3295,116.1276,114.0561,115.2667,2247900.0],["2020-01-03",113.1952,115.0335,113.0966,114.1547,1546100.0],["2020-01-06",112.4509,113.8767,111.8053,113.3476,2157900.0],["2020-01-07",114.334,116.3786,113.8857,114.8183,2595500.0],["2020-01-08",114.9707,115.7778,114.0023,115.1052,1589100.0],["2020-01-09",116.3965,117.4278,115.4012,115.8406,2429600.0],["2020-01-10",116.6746,117.3202,115.8406,116.2531,2294000.0],["2020-01-13",117.4726,118.8267,116.7104,118.3514,2313900.0],["2020-01-14",117.8313,119.8759,117.7327,119.0061,2499200.0],["2020-01-15",118.7729,119.1854,117.9748,118.8177,2206200.0],["2020-01-16",120.1449,121.0237,119.0868,120.3243,2495100.0],["2020-01-17",121.0507,121.49,118.7909,120.0194,2268300.0],["2020-01-21",119.6248,120.5664,118.9881,120.127,2018200.0],["2020-01-22",120.6291,122.2253,119.6965,120.7367,2422000.0],["2020-01-23",120.961,123.0504,120.9251,122.324,2534100.0],["2020-01-24",123.2925,123.6781,120.6561,121.3107,2887600.0],["2020-01-27",117.9748,118.1272,114.8362,116.9794,3781200.0],["2020-01-28",118.8177,119.849,117.6879,118.9791,2207500.0],["2020-01-29",119.311,120.8534,118.1362,118.9612,2273000.0],["2020-01-30",117.3023,118.3784,115.5447,118.0286,2039700.0],["2020-01-31",116.5938,117.4457,113.0338,113.7602,4448500.0],["2020-02-03",114.5044,115.7061,112.1012,112.7199,4205200.0],["2020-02-04",119.2661,120.6112,114.5583,117.0332,5560000.0],["2020-02-05",119.6248,122.7096,118.7549,120.3691,4386700.0],["2020-02-06",121.3914,121.7322,119.311,121.3645,2082800.0],["2020-02-07",120.6023,120.934,118.3694,118.6025,2522400.0],["2020-02-10",117.2485,119.5441,116.9884,119.4365,1769600.0],["2020-02-11",120.2795,122.9966,119.9746,121.5259,2407000.0],["2020-02-12",122.4764,124.1354,122.0908,123.5973,2592900.0],["2020-02-13",122.7365,124.8797,121.9384,124.3686,1426200.0],["2020-02-14",124.5389,125.1756,120.7816,122.9248,1846700.0],["2020-02-18",120.5305,121.499,118.9164,120.0463,1919900.0],["2020-02-19",120.9789,123.14,120.4409,121.0148,2028200.0],["2020-02-20",120.4588,121.1851,118.0286,120.8802,2295000.0],["2020-02-21",120.6919,122.9607,116.1634,117.0243,3521900.0],["2020-02-24",111.6887,112.6123,110.496,111.2314,5135500.0],["2020-02-25",112.6213,112.8993,106.7118,108.3438,4628400.0],["2020-02-26",108.9895,110.1822,106.0213,107.1333,4415400.0],["2020-02-27",103.4297,105.6716,102.1384,102.802,4950600.0],["2020-02-28",98.6591,103.6629,98.6411,101.9501,5492900.0],["2020-03-02",105.4474,107.9134,102.6137,107.6803,4306000.0],["2020-03-03",107.0795,110.1015,104.3265,104.5238,3969600.0],["2020-03-04",106.0123,108.8101,105.3756,108.7474,2755600.0],["2020-03-05",104.5148,106.64,102.255,103.367,3161500.0],["2020-03-06",99.3047,102.2909,97.861,100.1566,3544400.0],["2020-03-09",93.8884,96.8477,90.983,91.4403,5696500.0],["2020-03-10",93.6463,96.3096,91.1354,95.8164,4622400.0],["2020-03-11",92.9289,94.4534,88.6605,90.1401,4957800.0],["2020-03-12",77.4782,87.1898,77.1195,82.473,7271900.0],["2020-03-13",86.4393,89.7708,78.8308,86.0251,7099000.0],["2020-03-16",76.1206,78.1735,70.466,72.3208,7781200.0],["2020-03-17",73.5184,73.8155,68.0709,72.1048,9133800.0],["2020-03-18",66.045,69.1334,52.5929,58.1304,10744500.0],["2020-03-19",58.3735,69.5476,56.7708,68.5392,6107900.0],["2020-03-20",70.9883,75.6254,65.4597,66.2521,5722100.0],["2020-03-23",66.8194,70.7812,62.2723,69.5746,3664800.0],["2020-03-24",74.7609,79.5061,73.2032,77.1921,3691000.0],["2020-03-25",78.4797,81.0278,74.2928,76.4087,3173900.0],["2020-03-26",77.8494,80.9107,75.4183,80.7847,4068300.0],["2020-03-27",77.5522,79.119,72.8161,73.2033,2923100.0],["2020-03-30",73.5184,76.6698,71.2314,76.4717,2963000.0],["2020-03-31",76.3817,78.9208,73.9146,74.6709,2696900.0],["2020-04-01",71.5645,72.0237,66.4592,67.2876,3434000.0],["2020-04-02",66.7653,71.3754,66.1891,70.0338,2455300.0],["2020-04-03",69.5656,71.2314,65.6038,68.206,2330700.0],["2020-04-06",72.0958,78.5067,71.9427,78.2816,3657900.0],["2020-04-07",82.7206,82.7206,75.3913,75.8865,3938300.0],["2020-04-08",77.4352,84.4764,76.9309,82.4595,4222100.0],["2020-04-09",83.5219,87.3127,80.5056,81.0098,4008200.0],["2020-04-13",79.7672,80.5776,78.5877,80.2355,1717800.0],["2020-04-14",81.9102,83.4769,80.1814,83.0897,2561200.0],["2020-04-15",81.361,81.478,77.4892,78.4617,3902200.0],["2020-04-16",78.6957,80.3165,77.4262,80.1454,2985600.0],["2020-04-17",82.7026,84.0532,79.8753,81.1899,3477200.0],["2020-04-20",80.6226,80.7937,77.8584,78.0655,2798700.0],["2020-04-21",75.7244,76.958,72.4469,72.9872,5091700.0],["2020-04-22",76.94,80.5416,76.3547,80.1904,3599000.0],["2020-04-23",79.7402,82.0813,78.8488,79.308,2398700.0],["2020-04-24",79.0919,85.6559,79.0919,85.0256,4025200.0],["2020-04-27",85.7189,87.9429,85.4758,87.4567,4775900.0],["2020-04-28",94.5609,94.9751,88.4922,88.5462,5908800.0],["2020-04-29",90.9413,97.0911,90.9413,96.1367,6470700.0],["2020-04-30",95.3533,95.6415,88.7263,89.6537,4967900.0],["2020-05-01",87.7719,89.1405,85.5479,85.9891,2799800.0],["2020-05-04",84.8455,87.0696,83.3779,86.9435,3739200.0],["2020-05-05",88.8344,90.6982,88.4472,89.3206,2913300.0],["2020-05-06",89.7798,92.3099,88.9784,90.3831,2703200.0],["2020-05-07",92.0218,92.8502,90.158,92.436,2336900.0],["2020-05-08",92.463,94.8671,91.5626,94.3989,2694100.0],["2020-05-11",93.4354,93.5075,91.8597,92.3459,1839500.0],["2020-05-12",92.5801,93.1743,88.3571,88.5372,2000200.0],["2020-05-13",85.5569,87.1596,82.5675,83.765,5532500.0],["2020-05-14",82.6125,85.3498,80.2264,84.2693,3380100.0],["2020-05-15",80.9558,83.1798,80.4335,81.442,4376400.0],["2020-05-18",84.7645,92.2109,84.1162,91.9048,5700400.0],["2020-05-19",90.7972,91.9318,88.5822,89.1765,3498700.0],["2020-05-20",91.6076,94.687,91.5536,93.2824,4409300.0],["2020-05-21",92.6071,93.2734,87.8979,89.0415,3395100.0],["2020-05-22",89.0144,89.5277,87.2046,88.5372,2694800.0],["2020-05-26",92.8952,94.7771,91.4906,91.8507,4900700.0],["2020-05-27",92.0938,94.3089,91.2655,93.9937,5118100.0],["2020-05-28",93.4445,93.4715,89.2486,89.3746,3774300.0],["2020-05-29",89.3296,90.6712,86.5293,86.5293,42770800.0],["2020-06-01",87.97,90.3831,86.9705,89.3116,6320700.0],["2020-06-02",90.221,92.8322,89.3836,91.3465,5259400.0],["2020-06-03",95.4434,99.2071,95.2453,97.7394,7679600.0],["2020-06-04",97.0191,100.0715,96.1637,98.6398,6754200.0],["2020-06-05",104.3844,107.0136,102.0163,102.4846,7954100.0],["2020-06-08",105.7801,106.1493,102.0074,102.7367,4465100.0],["2020-06-09",100.4406,102.5206,99.1891,100.4046,3161300.0],["2020-06-10",100.9269,101.215,98.937,99.3061,2926000.0],["2020-06-11",95.0472,96.767,92.1659,92.2649,2980400.0],["2020-06-12",96.3723,96.9688,93.2635,95.9476,3346800.0],["2020-06-15",94.7908,99.8155,93.2635,98.9208,4030600.0],["2020-06-16",103.1592,105.0661,99.8968,102.3549,5838000.0],["2020-06-17",103.593,106.4036,103.3851,105.5089,4844200.0],["2020-06-18",104.2346,107.7862,104.2346,105.9065,5303400.0],["2020-06-19",107.4971,109.9642,105.7348,105.9788,22349900.0],["2020-06-22",106.3765,106.7199,103.5749,105.771,3762300.0],["2020-06-23",107.0904,108.7532,106.4668,108.3737,2487200.0],["2020-06-24",106.3132,107.4428,101.7584,102.1742,4056000.0],["2020-06-25",102.3097,102.9875,100.2945,102.4543,3482100.0],["2020-06-26",101.5325,102.2555,96.4717,97.7369,4922100.0],["2020-06-29",99.0563,101.7585,96.6976,100.8367,2510300.0],["2020-06-30",102.4362,103.7376,100.6288,103.0598,2681500.0],["2020-07-01",103.0689,103.5659,100.927,101.1349,1824300.0],["2020-07-02",103.2225,104.5329,101.7404,101.8669,2030500.0],["2020-07-06",104.5419,105.6083,103.9454,105.3101,2002000.0],["2020-07-07",105.057,106.1505,104.1262,104.316,1327200.0],["2020-07-08",104.9847,105.4908,103.5026,105.2197,1499100.0],["2020-07-09",105.3462,107.5422,102.3459,106.5481,2320800.0],["2020-07-10",107.0813,107.9941,104.8944,105.8252,1621600.0],["2020-07-13",109.0876,110.895,105.6173,105.771,3100500.0],["2020-07-14",105.1926,109.1689,104.3702,108.8526,2583200.0],["2020-07-15",110.2173,111.13,108.6719,110.0998,2037800.0],["2020-07-16",107.7501,109.9823,107.1175,109.4672,1534700.0],["2020-07-17",110.8589,110.9944,109.0424,110.895,2173100.0],["2020-07-20",110.154,112.0699,108.8165,111.6632,1731200.0],["2020-07-21",112.9645,113.9767,111.1119,111.5999,2380100.0],["2020-07-22",111.13,112.2325,109.2503,109.675,2333500.0],["2020-07-23",109.8738,109.9552,106.015,107.7049,2605400.0],["2020-07-24",105.6083,106.6747,103.3671,104.6052,3147700.0],["2020-07-27",105.78,108.7894,105.0932,108.6629,2978600.0],["2020-07-28",105.3462,107.5422,103.9274,104.1443,6709100.0],["2020-07-29",104.6051,108.22,104.6051,107.6236,2861600.0],["2020-07-30",105.6354,106.521,104.5238,105.9336,3057700.0],["2020-07-31",106.9639,107.2079,103.7195,106.2138,3344800.0],["2020-08-03",107.009,108.22,106.5391,107.6778,1606200.0],["2020-08-04",107.967,109.8558,107.8043,109.2684,2327700.0],["2020-08-05",106.8012,108.4911,105.9607,108.3194,2182900.0],["2020-08-06",108.0574,110.7776,107.5875,110.6601,2337900.0],["2020-08-07",110.154,110.8589,107.9037,109.0876,1842700.0],["2020-08-10",108.9159,110.1088,108.1658,109.7021,1224400.0],["2020-08-11",110.4161,112.4946,109.4852,109.6479,1764300.0],["2020-08-12",110.3799,113.3351,110.1269,112.8832,1735500.0],["2020-08-13",112.3319,112.5669,110.7233,110.9221,1096800.0],["2020-08-14",110.5787,111.7536,110.416,111.1932,739300.0],["2020-08-17",112.4585,112.9826,111.8168,112.7838,1171800.0],["2020-08-18",113.814,114.049,111.0577,112.4042,2000800.0],["2020-08-19",113.0549,113.4706,111.2655,111.8349,1561000.0],["2020-08-20",110.3166,110.9402,108.9972,109.7563,1112900.0],["2020-08-21",109.2864,109.8015,108.2652,109.8015,1376000.0],["2020-08-24",110.886,111.9253,110.398,111.862,1042400.0],["2020-08-25",113.796,115.4949,112.8922,115.0521,2054900.0],["2020-08-26",114.9527,116.0552,113.9677,115.2509,1422900.0],["2020-08-27",115.8022,115.992,113.3622,113.9134,1376400.0],["2020-08-28",113.805,115.1786,113.1995,114.9798,1736600.0],["2020-08-31",114.7358,115.4136,112.829,113.6514,2257300.0],["2020-09-01",113.8683,116.5975,113.8231,115.8564,2090500.0],["2020-09-02",117.194,120.1491,116.3083,119.381,1541400.0],["2020-09-03",118.3778,118.3778,113.0097,113.9586,2010100.0],["2020-09-04",114.2026,114.8443,110.5426,114.1665,1607600.0],["2020-09-08",109.3677,110.8408,107.732,108.1929,2541600.0],["2020-09-09",110.407,113.5339,109.7112,112.2777,2269000.0],["2020-09-10",113.1453,115.4678,110.7504,111.2475,1487800.0],["2020-09-11",112.4856,114.4557,111.3017,112.7386,1397200.0],["2020-09-14",114.3657,115.68,112.8338,113.9397,1538600.0],["2020-09-15",115.4715,116.7496,114.9549,115.4897,1601100.0],["2020-09-16",116.9309,119.0248,116.3508,116.5593,2053200.0],["2020-09-17",112.0542,116.1514,111.3653,115.8069,2066300.0],["2020-09-18",116.6408,116.9219,111.8458,114.2932,4200600.0],["2020-09-21",111.4469,111.9545,108.1203,109.9966,2024500.0],["2020-09-22",111.3019,111.9273,109.3984,111.1569,1606800.0],["2020-09-23",111.6463,112.3987,108.2562,108.7185,1595700.0],["2020-09-24",107.5402,109.8788,107.096,108.0115,1810500.0],["2020-09-25",107.4677,108.927,106.2802,108.6188,2039600.0],["2020-09-28",111.0028,112.5528,110.5042,112.3987,2143400.0],["2020-09-29",114.3022,114.3385,111.6373,111.7551,1626400.0],["2020-09-30",112.2809,114.9095,111.6917,113.1329,2005200.0],["2020-10-01",117.502,119.8134,116.0245,118.7347,3429300.0],["2020-10-02",115.2721,118.2724,114.7917,115.4715,2130600.0],["2020-10-05",117.366,119.7137,116.9309,119.6502,2269200.0],["2020-10-06",119.3783,122.3786,118.1909,118.6532,2187500.0],["2020-10-07",120.8558,122.2879,120.5657,121.1005,1838900.0],["2020-10-08",122.433,123.2035,121.5809,122.2154,2208200.0],["2020-10-09",129.1497,131.5699,125.814,128.2886,5037400.0],["2020-10-12",129.6211,129.8477,127.2734,128.7871,2861300.0],["2020-10-13",127.8082,128.7056,123.8018,124.0374,2605400.0],["2020-10-14",124.0012,125.1795,123.131,124.2822,2317200.0],["2020-10-15",121.9979,124.7172,121.1821,124.0646,1555900.0],["2020-10-16",126.2944,126.6026,124.1462,124.3909,1300600.0],["2020-10-19",124.7535,125.8594,122.85,123.5751,1606800.0],["2020-10-20",124.7898,124.9076,122.2699,122.5599,1353900.0],["2020-10-21",125.0254,125.1977,122.6143,123.1491,1681900.0],["2020-10-22",123.3304,123.6658,120.8467,122.2699,1512800.0],["2020-10-23",122.8319,124.8623,121.7895,124.3456,1439700.0],["2020-10-26",122.5418,123.3667,120.2938,122.2699,2856100.0],["2020-10-27",123.6205,123.7927,119.333,120.7652,2530500.0],["2020-10-28",117.9008,118.6622,114.9367,117.6289,3015700.0],["2020-10-29",116.7405,124.6447,116.7405,123.4301,2721700.0],["2020-10-30",121.028,123.0856,120.5385,122.4783,2286300.0],["2020-11-02",124.264,125.397,123.285,124.4634,1903100.0],["2020-11-03",124.7716,128.2524,124.1825,125.8866,1747400.0],["2020-11-04",127.8535,128.2524,123.9105,126.3398,2354400.0],["2020-11-05",128.7146,131.6515,127.8807,130.872,2242200.0],["2020-11-06",130.7813,133.6729,130.1831,132.9931,2748200.0],["2020-11-09",135.7305,138.2142,131.0261,131.3071,3523700.0],["2020-11-10",129.4217,130.9717,126.8474,127.1193,2172300.0],["2020-11-11",129.9021,132.286,129.3491,131.4974,1659800.0],["2020-11-12",132.3404,132.8752,130.1921,130.7994,1431800.0],["2020-11-13",132.3495,133.7726,132.0322,132.7846,1085000.0],["2020-11-16",135.4132,137.072,134.4252,135.9571,1888300.0],["2020-11-17",136.646,137.3711,134.0807,135.4132,1798100.0],["2020-11-18",135.5039,136.5191,133.9901,134.2892,1218400.0],["2020-11-19",134.1533,137.6249,133.3103,137.1898,1765400.0],["2020-11-20",137.7156,138.7127,136.4647,136.4828,1533200.0],["2020-11-23",138.2504,141.722,137.1264,141.3232,2137000.0],["2020-11-24",143.5531,143.7797,140.2627,143.6438,2314000.0],["2020-11-25",144.1241,144.3779,142.0031,142.9186,1700300.0],["2020-11-27",143.6256,146.6984,143.3718,144.0697,1038600.0],["2020-11-30",144.1241,145.8645,142.1753,143.5984,2268000.0],["2020-12-01",145.3932,146.635,143.8069,144.1967,1932900.0],["2020-12-02",144.2057,145.7829,142.7373,145.52,1145000.0],["2020-12-03",146.0367,146.9794,143.8975,143.9338,1576800.0],["2020-12-04",144.6861,148.8104,144.2057,148.6473,2248700.0],["2020-12-07",150.1157,151.6204,148.9283,149.6444,2213400.0],["2020-12-08",149.4903,151.4754,148.4841,150.8046,1329300.0],["2020-12-09",148.6201,149.4812,141.3051,142.6013,3678700.0],["2020-12-10",141.858,145.3569,141.858,143.4624,3002400.0],["2020-12-11",142.7645,143.8522,140.1087,142.4019,1442600.0],["2020-12-14",145.0778,145.1414,141.307,143.9784,2075000.0],["2020-12-15",142.888,146.0045,141.7886,145.4321,2499500.0],["2020-12-16",146.4134,146.468,142.2974,142.9062,2195200.0],["2020-12-17",143.9965,144.2873,142.0703,143.6149,1686400.0],["2020-12-18",143.624,144.3963,140.5438,141.2979,4232000.0],["2020-12-21",139.1809,142.879,138.9538,142.6791,1529500.0],["2020-12-22",142.7699,145.0141,141.5251,142.0884,1489900.0],["2020-12-23",143.5059,144.1328,142.4791,142.5246,1571300.0],["2020-12-24",143.3059,143.4967,142.2065,142.9516,480500.0],["2020-12-28",144.9233,147.0131,143.4786,143.7148,1063400.0],["2020-12-29",144.2872,144.9505,140.6074,141.6613,1043400.0],["2020-12-30",143.1061,145.1414,142.3883,144.8233,888900.0],["2020-12-31",145.2504,145.5866,144.1146,144.4781,839100.0],["2021-01-04",145.6774,150.6838,144.1237,147.2311,2931600.0],["2021-01-05",146.7678,150.802,146.3952,150.5294,1980600.0],["2021-01-06",149.5663,156.0992,149.5663,153.3007,2686500.0],["2021-01-07",156.3627,160.3697,156.2173,158.9977,2485500.0],["2021-01-08",164.8037,165.8667,155.8266,159.034,2827900.0],["2021-01-11",158.4525,160.3333,156.2173,157.3803,3000900.0],["2021-01-12",158.3616,162.6412,157.3985,159.9881,3112100.0],["2021-01-13",161.7235,161.7235,160.0789,161.2056,1750300.0],["2021-01-14",162.2959,164.5402,162.2959,163.5498,2617400.0],["2021-01-15",163.2227,163.4044,153.0553,156.4808,3598600.0],["2021-01-19",161.1056,162.1869,158.5888,159.0068,2522300.0],["2021-01-20",162.514,163.8315,157.8347,158.5434,2590700.0],["2021-01-21",160.4969,160.5968,156.0356,157.7529,2187400.0],["2021-01-22",156.7988,159.1612,156.2082,156.5535,1974000.0],["2021-01-25",160.5423,160.5968,155.3996,158.4798,2006000.0],["2021-01-26",158.4798,158.5161,153.2462,153.328,2231100.0],["2021-01-27",147.849,149.4027,141.7613,145.8864,3714500.0],["2021-01-28",151.3108,151.5562,147.5401,149.3119,2484700.0],["2021-01-29",149.1483,152.2376,145.2049,145.8046,3535400.0],["2021-02-01",151.229,156.6807,150.9201,155.8539,4953000.0],["2021-02-02",163.5498,166.2756,155.0997,161.0148,6621800.0],["2021-02-03",163.5407,165.1308,157.2895,158.189,3272600.0],["2021-02-04",159.8154,164.8673,159.143,164.8673,2703100.0],["2021-02-05",166.2302,167.3024,164.5129,165.3579,3031400.0],["2021-02-08",167.8203,170.955,167.1843,170.9277,2332800.0],["2021-02-09",170.2281,171.1821,167.6113,170.855,1702800.0],["2021-02-10",174.0987,174.3895,166.63,170.7278,2839800.0],["2021-02-11",171.1821,176.9608,171.1821,176.2703,2611700.0],["2021-02-12",175.5162,177.9876,173.4173,176.6247,1671700.0],["2021-02-16",181.2314,181.8946,175.9887,177.5697,2177800.0],["2021-02-17",174.9801,177.1244,170.7369,172.3542,2395200.0],["2021-02-18",170.3644,171.6819,166.3211,168.8924,2770100.0],["2021-02-19",172.0998,175.1436,171.2639,174.0806,2193900.0],["2021-02-22",173.3628,174.8166,168.0656,168.6471,2407800.0],["2021-02-23",167.0661,167.0661,159.3066,164.5311,5191300.0],["2021-02-24",161.7326,169.7466,160.7604,169.1923,3161700.0],["2021-02-25",169.4648,170.8186,161.778,162.205,3366300.0],["2021-02-26",165.4034,167.3387,160.933,165.8668,2929000.0],["2021-03-01",169.4739,170.7278,166.5664,170.1827,4355200.0],["2021-03-02",171.7273,172.4178,165.4216,165.6124,2770600.0],["2021-03-03",165.9122,167.3387,159.4883,159.9062,2418900.0],["2021-03-04",157.7256,160.5332,149.1847,151.9923,3754500.0],["2021-03-05",158.3071,165.4215,150.8656,164.3675,5076200.0],["2021-03-08",162.4777,166.8026,154.6,155.3723,3168600.0],["2021-03-09",160.0335,168.3109,159.0068,167.0207,3687700.0],["2021-03-10",169.0378,170.2281,163.7588,163.9405,2240200.0],["2021-03-11",169.6284,172.1725,168.1201,171.273,3206900.0],["2021-03-12",168.4962,170.1092,165.671,167.2021,2078000.0],["2021-03-15",179.3501,182.2664,176.9898,182.1844,12102100.0],["2021-03-16",183.2689,187.9258,182.8496,184.7999,6890100.0],["2021-03-17",181.8654,191.006,181.355,189.8669,7321600.0],["2021-03-18",186.0484,189.7848,180.1612,180.9814,8297300.0],["2021-03-19",178.94,186.3947,176.0875,184.1255,53102200.0],["2021-03-22",185.1006,187.8437,179.2134,182.6309,5876600.0],["2021-03-23",182.3666,182.476,172.9617,174.6294,4748000.0],["2021-03-24",176.1149,177.2632,170.6469,170.6742,2893000.0],["2021-03-25",166.4639,174.9757,166.1176,174.3469,3512600.0],["2021-03-26",173.873,181.7469,172.3055,181.355,3096200.0],["2021-03-29",179.4503,180.1338,174.8663,176.9259,2707300.0],["2021-03-30",175.3311,181.1819,175.2218,180.2341,2324500.0],["2021-03-31",182.2846,185.1826,180.4437,183.4876,2854000.0],["2021-04-01",187.0691,189.8395,186.0393,189.6299,2662800.0],["2021-04-05",192.6009,197.2396,191.0425,195.663,2663700.0],["2021-04-06",193.7583,195.6629,190.1585,194.0317,2177500.0],["2021-04-07",193.1112,194.4691,191.6166,193.3299,1522500.0],["2021-04-08",190.4684,191.9903,188.7277,190.6597,3177300.0],["2021-04-09",189.0558,190.9423,187.7708,190.6415,1878000.0],["2021-04-12",189.5388,189.7575,186.7046,189.5023,1686200.0],["2021-04-13",188.9373,189.3657,182.9225,184.0891,3033300.0],["2021-04-14",183.36,185.3011,180.9814,182.1661,2879000.0],["2021-04-15",184.7816,184.7816,180.9267,183.8794,1858100.0],["2021-04-16",183.3508,184.1619,181.3641,181.7013,2187600.0],["2021-04-19",181.6922,181.8654,174.9666,177.491,2686000.0],["2021-04-20",176.6708,179.1587,175.3038,176.6708,3197900.0],["2021-04-21",176.9442,183.4966,175.3949,183.2961,2747800.0],["2021-04-22",183.3964,184.1528,178.5117,178.8489,2379900.0],["2021-04-23",180.5257,184.7908,180.389,183.688,3210500.0],["2021-04-26",184.4536,188.3906,184.1802,186.8413,3238900.0],["2021-04-27",189.3565,190.6415,184.5082,185.3649,2790700.0],["2021-04-28",185.8115,185.8115,180.7627,181.0361,2191500.0],["2021-04-29",183.36,183.7792,178.9856,182.959,1982500.0],["2021-04-30",179.7785,180.7445,174.11,175.4405,3704600.0],["2021-05-03",177.4819,178.5664,173.5814,174.8299,2245300.0],["2021-05-04",171.7861,174.7479,168.7787,174.1464,4444300.0],["2021-05-05",174.9939,175.641,171.7587,173.5267,4243000.0],["2021-05-06",172.6245,175.5407,169.7447,175.4496,2785600.0],["2021-05-07",177.7097,180.8994,176.1878,180.3708,3321400.0],["2021-05-10",177.9831,178.9947,172.1597,172.2691,2850400.0],["2021-05-11",167.1565,175.7322,166.4001,175.4679,3037300.0],["2021-05-12",171.139,173.1439,165.6072,166.5732,3820500.0],["2021-05-13",168.4597,172.3602,168.3139,169.9087,2586100.0],["2021-05-14",172.0595,177.6641,171.4762,175.2218,2953800.0],["2021-05-17",173.39,174.4927,170.6378,174.2284,2244600.0],["2021-05-18",175.9509,178.0287,174.2285,174.2923,2288500.0],["2021-05-19",170.5649,178.4479,169.6171,177.6551,2748900.0],["2021-05-20",178.2474,182.8314,178.2474,181.9657,2641400.0],["2021-05-21",183.2962,184.3807,181.5191,182.1206,2237200.0],["2021-05-24",182.9408,187.461,182.9408,186.258,2092100.0],["2021-05-25",187.7344,188.3176,186.0302,186.6043,1916500.0],["2021-05-26",186.5405,189.4294,185.9299,187.8619,1983300.0],["2021-05-27",188.1992,191.7534,186.823,191.5802,3503800.0],["2021-05-28",191.8353,194.3779,191.1063,192.6738,2239000.0],["2021-06-01",193.977,195.2984,189.238,189.475,2264800.0],["2021-06-02",188.7551,190.0674,187.2696,189.4203,1764800.0],["2021-06-03",187.3607,187.5248,182.8405,182.9499,3895100.0],["2021-06-04",183.4967,185.2282,182.877,184.0891,3485600.0],["2021-06-07",184.089,184.089,182.0112,183.3144,2587800.0],["2021-06-08",185.0733,185.0733,179.988,180.6715,3322600.0],["2021-06-09",181.0908,181.9019,179.095,179.8787,1939000.0],["2021-06-10",180.4437,184.6905,180.1703,183.2233,2371200.0],["2021-06-11",183.1868,184.4626,181.7469,183.2961,1810900.0],["2021-06-14",184.1945,186.8631,181.9372,186.0406,2099600.0],["2021-06-15",185.3277,187.3109,184.4778,185.5105,2071400.0],["2021-06-16",186.4335,186.8357,180.411,183.0156,2017600.0],["2021-06-17",182.5678,183.8564,178.4736,181.3432,1781300.0],["2021-06-18",178.7751,180.0546,176.1157,176.4722,4796600.0],["2021-06-21",177.6145,181.5717,176.8286,181.3706,2312300.0],["2021-06-22",180.6852,181.5991,178.8665,180.4019,1646000.0],["2021-06-23",179.2047,182.6592,179.0676,182.0012,1672000.0],["2021-06-24",183.6828,187.448,183.1344,186.2782,2570300.0],["2021-06-25",186.8631,188.6269,185.0079,186.5889,13139800.0],["2021-06-28",188.1243,188.965,185.9401,188.4258,1931300.0],["2021-06-29",187.9689,190.0434,187.2652,189.8149,1802300.0],["2021-06-30",189.7053,189.7875,186.0954,188.0054,2167900.0],["2021-07-01",187.841,187.9963,183.9387,184.4779,1551600.0],["2021-07-02",185.6933,186.3788,183.6371,185.2729,1197200.0],["2021-07-06",185.2729,186.3605,182.6409,184.3682,2135900.0],["2021-07-07",185.5197,185.9492,180.7583,181.2701,2079100.0],["2021-07-08",177.4957,180.1551,175.2384,179.1133,1930500.0],["2021-07-09",179.2139,183.9204,178.0349,183.0979,1384600.0],["2021-07-12",184.9714,186.8814,183.436,186.8083,2090400.0],["2021-07-13",186.1685,187.1921,185.4191,186.4335,1708500.0],["2021-07-14",188.7731,190.7746,185.1176,186.0223,1612600.0],["2021-07-15",180.2648,182.385,176.2071,177.6694,3957600.0],["2021-07-16",178.565,180.2831,173.2187,173.7396,2342300.0],["2021-07-19",171.4092,173.0634,168.9966,172.3779,2592700.0],["2021-07-20",172.8075,178.2268,171.6651,176.6641,1797100.0],["2021-07-21",176.3808,181.5717,176.3808,181.5169,1890900.0],["2021-07-22",179.8901,179.8901,175.6954,177.578,1926400.0],["2021-07-23",178.8392,179.9815,177.1028,179.4423,1933400.0],["2021-07-26",179.1225,181.6082,178.8757,181.0965,1535800.0],["2021-07-27",179.6068,180.0363,174.2331,177.5231,2024800.0],["2021-07-28",178.3548,182.8694,178.3548,181.4803,1752900.0],["2021-07-29",184.3956,187.1921,183.7102,186.6804,1671300.0],["2021-07-30",184.9165,188.8737,184.6241,188.6178,1635500.0],["2021-08-02",192.0997,197.2997,190.6009,190.9848,3383900.0],["2021-08-03",192.0083,192.8217,185.5562,192.4013,2082400.0],["2021-08-04",192.9496,195.8832,191.5879,194.1376,1817900.0],["2021-08-05",194.9511,196.3767,192.9314,194.5672,1777900.0],["2021-08-06",193.4614,195.8649,193.4614,195.344,1259700.0],["2021-08-09",196.596,199.3743,194.5855,198.4147,2147300.0],["2021-08-10",198.0491,199.2555,195.7461,198.5518,1564700.0],["2021-08-11",198.9264,199.9957,195.5816,199.6119,1475400.0],["2021-08-12",197.8115,198.5244,195.0059,196.0569,2398900.0],["2021-08-13",195.7004,198.1496,195.1338,196.724,1421500.0],["2021-08-16",194.6403,196.1208,193.7264,194.8231,1543300.0],["2021-08-17",193.0867,193.5345,186.9819,188.7183,2280900.0],["2021-08-18",188.7183,190.1531,186.068,186.2691,1536700.0],["2021-08-19",183.4634,185.9035,182.4216,185.5379,2372200.0],["2021-08-20",185.2455,187.5577,184.9257,187.3475,1325100.0],["2021-08-23",188.5721,193.1141,188.5721,192.4927,1739100.0],["2021-08-24",194.0006,196.5412,193.5893,196.0477,1688100.0],["2021-08-25",197.4002,200.215,196.7514,199.0361,1909100.0],["2021-08-26",198.5335,204.1447,197.0621,203.1029,2331200.0],["2021-08-27",203.5873,207.3434,202.8744,207.0052,1746200.0],["2021-08-30",207.7638,209.0249,206.1279,208.0379,1150600.0],["2021-08-31",203.1121,203.1121,191.7341,196.6052,5156700.0],["2021-09-01",196.8976,197.2723,193.242,193.2877,2551900.0],["2021-09-02",194.5855,194.8688,192.5658,193.6624,1856200.0],["2021-09-03",194.7408,196.8337,194.0189,194.6495,1813700.0],["2021-09-07",195.0698,195.1064,193.1598,194.5306,1822300.0],["2021-09-08",193.6898,194.421,189.4037,190.1988,1740900.0],["2021-09-09",191.7615,193.6624,191.003,192.3373,2448000.0],["2021-09-10",194.6038,197.8572,193.7447,193.8544,1835500.0],["2021-09-13",195.9654,197.6379,193.4522,196.2762,1416500.0],["2021-09-14",198.0199,198.2123,193.475,193.7774,1405300.0],["2021-09-15",194.8679,194.8954,192.3939,194.5655,1414800.0],["2021-09-16",193.3651,195.8208,191.3126,195.1977,1502900.0],["2021-09-17",193.9149,194.428,190.5063,191.8074,4877800.0],["2021-09-20",187.7574,187.8399,182.2872,185.8057,2959400.0],["2021-09-21",187.5283,190.378,186.0164,188.8111,1524200.0],["2021-09-22",190.4146,195.4176,189.7732,195.2435,1734600.0],["2021-09-23",196.2239,199.8249,195.1793,198.2398,1430600.0],["2021-09-24",197.012,199.77,196.114,198.533,1096900.0],["2021-09-27",196.2697,199.8799,194.9136,198.5513,1069800.0],["2021-09-28",194.8495,196.0865,188.7104,188.9303,2201900.0],["2021-09-29",185.9248,186.7312,181.2976,182.1131,1976600.0],["2021-09-30",183.7807,184.6237,179.3275,179.4741,2343100.0],["2021-10-01",179.8956,180.7661,175.0118,176.7436,3381500.0],["2021-10-04",177.4949,177.7057,172.1804,173.1334,2551700.0],["2021-10-05",174.7277,177.385,172.886,175.589,2246300.0],["2021-10-06",172.8768,175.8731,172.6386,174.9201,1847300.0],["2021-10-07",177.3116,180.8485,177.3116,177.6232,1514500.0],["2021-10-08",178.2279,178.3746,174.0863,174.3795,1394200.0],["2021-10-11",173.4907,175.1584,170.1921,170.3754,2144000.0],["2021-10-12",171.4841,172.0338,167.0767,167.8555,3021000.0],["2021-10-13",168.9826,170.6319,167.1408,167.7731,2765500.0],["2021-10-14",171.3466,174.0405,171.1267,173.2708,2682300.0],["2021-10-15",174.4529,175.6807,173.2708,173.9214,1772500.0],["2021-10-18",172.4553,176.2213,171.4841,176.1663,2028200.0],["2021-10-19",176.6886,180.6287,175.4883,180.4637,2100400.0],["2021-10-20",180.1064,183.066,178.4845,180.986,2100400.0],["2021-10-21",179.8682,184.6512,179.5933,184.4038,1688600.0],["2021-10-22",184.7061,186.4013,183.1485,183.1943,1829500.0],["2021-10-25",183.8631,185.2101,183.0568,183.5241,1390500.0],["2021-10-26",184.248,184.3213,177.5499,179.7307,2706600.0],["2021-10-27",177.5041,178.8419,174.8652,176.3038,2882400.0],["2021-10-28",178.0722,183.3775,177.8889,183.1668,1930900.0],["2021-10-29",181.1876,184.9169,180.7111,184.0464,1604600.0],["2021-11-01",185.6591,189.2876,185.1002,187.959,3419000.0],["2021-11-02",188.3164,191.0195,186.1723,189.2693,2991100.0],["2021-11-03",190.1214,198.9545,189.4159,197.7175,3378900.0],["2021-11-04",197.9099,201.0619,197.0028,200.9062,2326300.0],["2021-11-05",201.5842,205.9733,201.5384,205.4785,2835800.0],["2021-11-08",204.9379,208.4565,202.7388,204.4065,3829600.0],["2021-11-09",204.553,204.6813,200.0632,202.5463,1625200.0],["2021-11-10",200.1732,201.7584,194.9595,196.2881,2262000.0],["2021-11-11",204.5713,204.6447,196.2239,200.7596,4639700.0],["2021-11-12",201.1994,202.079,196.4622,199.5867,2829000.0],["2021-11-15",202.5005,202.5005,197.1769,197.6259,2003200.0],["2021-11-16",197.186,201.5567,196.453,200.9062,1497200.0],["2021-11-17",200.9062,200.9062,197.6167,199.5775,1376500.0],["2021-11-18",200.4481,202.1982,198.249,202.1157,2494200.0],["2021-11-19",202.1157,203.2427,201.2544,202.7387,2124200.0],["2021-11-22",203.7009,206.7705,201.0711,203.2977,2846000.0],["2021-11-23",202.8762,205.3319,197.5251,200.7779,2070000.0],["2021-11-24",198.4688,202.7021,196.3797,202.528,1630900.0],["2021-11-26",195.2801,199.3485,192.6504,194.6662,1776500.0],["2021-11-29",198.6063,205.4876,197.0944,205.1944,2412900.0],["2021-11-30",204.0582,208.7497,200.0266,204.663,5141600.0],["2021-12-01",208.3098,215.0354,204.0674,204.3331,3222500.0],["2021-12-02",201.8316,206.9903,199.9166,204.0857,1934800.0],["2021-12-03",206.1657,209.3361,203.0137,208.1082,2743800.0],["2021-12-06",208.7313,209.1986,199.2294,205.506,2223600.0],["2021-12-07",209.8217,219.8276,208.9146,218.9021,2934400.0],["2021-12-08",209.84,210.5639,202.583,208.997,3880100.0],["2021-12-09",206.4864,209.4277,205.9367,206.3123,1990800.0],["2021-12-10",209.4277,209.7209,204.3606,207.5035,1751500.0],["2021-12-13",209.2628,209.2628,201.6392,203.2244,1966600.0],["2021-12-14",201.096,203.5946,199.1117,202.0881,1687300.0],["2021-12-15",203.3282,210.9344,200.9765,210.714,2565700.0],["2021-12-16",210.2179,210.6496,199.9385,200.2141,3223800.0],["2021-12-17",198.6432,204.4306,196.9989,200.9122,4657400.0],["2021-12-20",197.9543,201.8125,197.1459,199.9385,1336100.0],["2021-12-21",203.5212,206.4148,201.2246,206.1117,1603700.0],["2021-12-22",204.8991,208.4174,203.6681,208.3072,1057900.0],["2021-12-23",208.3072,210.5394,207.8479,208.8492,920300.0],["2021-12-27",210.0433,213.9016,209.0788,213.8373,1235800.0],["2021-12-28",214.7835,215.3438,209.9791,212.2205,1362100.0],["2021-12-29",211.6418,214.3793,211.1916,211.7612,1117000.0],["2021-12-30",211.7703,213.6719,209.7218,209.9974,886400.0],["2021-12-31",210.5027,212.6614,208.8491,209.2441,1022900.0],["2022-01-03",209.8045,214.3793,209.5106,212.4042,1519300.0],["2022-01-04",213.4974,215.7848,207.113,213.92,1965000.0],["2022-01-05",212.8911,215.2152,206.0106,206.2954,1963500.0],["2022-01-06",207.1497,210.1444,205.8728,208.4909,1957800.0],["2022-01-07",209.4463,211.2743,201.987,203.319,1760200.0],["2022-01-10",202.1432,204.0631,197.2286,203.7784,1926500.0],["2022-01-11",204.55,209.2166,202.7954,209.0237,1755300.0],["2022-01-12",210.42,212.5696,207.4804,210.3832,1263000.0],["2022-01-13",213.1116,213.4515,202.6485,203.8059,2911000.0],["2022-01-14",200.9123,207.0487,200.3243,206.9568,1722900.0],["2022-01-18",202.0972,203.172,199.1025,199.7272,2348200.0],["2022-01-19",200.2049,202.5106,193.6276,193.7837,1888300.0],["2022-01-20",191.0738,194.537,183.1828,183.3665,2885000.0],["2022-01-21",181.272,190.8257,180.7852,183.6788,3812000.0],["2022-01-24",179.8941,186.9124,172.7656,186.5449,3738900.0],["2022-01-25",181.1526,183.6146,177.6527,178.9204,3855600.0],["2022-01-26",184.1382,188.5476,177.7905,180.9322,3470600.0],["2022-01-27",184.524,184.6618,171.2223,172.6646,3786000.0],["2022-01-28",171.305,174.1068,165.4625,174.0333,4949100.0],["2022-01-31",174.8968,189.1446,174.5385,188.7221,5679900.0],["2022-02-01",191.9832,193.8205,183.734,191.2575,4066200.0],["2022-02-02",192.5711,194.5921,188.9425,193.2325,2863900.0],["2022-02-03",189.8979,191.8087,181.7038,182.1999,4263600.0],["2022-02-04",180.9414,183.8259,175.2643,181.9978,3205400.0],["2022-02-07",182.255,185.4794,180.1054,180.8954,2169500.0],["2022-02-08",181.2353,186.7746,180.1329,186.0489,2306000.0],["2022-02-09",188.7681,192.911,184.1841,192.6906,3113000.0],["2022-02-10",187.73,192.5619,182.007,182.8521,2466800.0],["2022-02-11",183.734,184.6158,170.1108,171.5438,3738600.0],["2022-02-14",172.5543,176.0726,168.9992,170.7538,2039900.0],["2022-02-15",174.9979,180.877,173.8128,180.6198,2809900.0],["2022-02-16",179.545,184.3127,177.2944,183.4124,1969400.0],["2022-02-17",180.4177,181.3823,172.1409,172.343,2762900.0],["2022-02-18",173.4087,174.6672,170.12,171.8654,2691700.0],["2022-02-22",170.1108,176.0175,168.9441,172.0031,2361700.0],["2022-02-23",174.9795,178.7642,169.973,170.0832,2612200.0],["2022-02-24",164.5439,176.1278,163.7998,175.843,3208600.0],["2022-02-25",174.9887,178.507,170.4782,178.3968,2058600.0],["2022-02-28",175.8522,177.0464,171.5346,174.6488,2741100.0],["2022-03-01",174.1803,174.5293,164.6449,166.4362,2997800.0],["2022-03-02",168.1265,174.9703,167.7683,173.0228,3191800.0],["2022-03-03",174.0057,174.465,169.0727,169.6698,2591600.0],["2022-03-04",167.6305,168.3195,159.9875,162.0912,3190700.0],["2022-03-07",163.3221,164.5256,155.7527,155.9089,2992500.0],["2022-03-08",156.7356,170.3496,155.0086,162.5045,4006600.0],["2022-03-09",168.1082,171.1121,167.3733,168.4297,3108900.0],["2022-03-10",164.6541,166.5649,161.5124,165.8116,1899200.0],["2022-03-11",169.0084,170.1935,163.6621,164.0295,2176900.0],["2022-03-14",164.6433,165.8062,157.1117,158.4869,2515800.0],["2022-03-15",159.5484,165.2432,159.4099,164.6987,2183000.0],["2022-03-16",167.403,173.9101,164.4587,173.8178,2846100.0],["2022-03-17",172.6272,175.6638,170.8827,175.1562,1488800.0],["2022-03-18",173.0702,177.9989,170.4581,177.6021,3131900.0],["2022-03-21",176.1714,178.3497,172.1657,175.8392,1895300.0],["2022-03-22",175.3223,177.3898,173.0702,173.2917,2796900.0],["2022-03-23",170.7996,174.0209,169.3136,169.4521,1865300.0],["2022-03-24",173.7071,176.6422,170.0613,176.3653,2320500.0],["2022-03-25",176.8267,177.0667,172.0456,175.793,1768600.0],["2022-03-28",173.8732,175.47,169.8213,174.8331,2490400.0],["2022-03-29",178.4881,181.2294,176.033,179.7434,2083000.0],["2022-03-30",177.9159,179.4204,171.8887,172.904,1922300.0],["2022-03-31",173.9377,174.7038,170.5319,170.8273,2627100.0],["2022-04-01",172.7102,172.7102,165.354,168.003,2417300.0],["2022-04-04",167.7261,170.5227,166.7661,168.5475,1844100.0],["2022-04-05",166.5077,167.2277,159.4745,161.5882,4234900.0],["2022-04-06",157.6932,163.6003,156.7056,160.619,3754800.0],["2022-04-07",159.2253,162.0404,156.3917,159.6037,2016200.0],["2022-04-08",157.3886,157.5732,152.5336,154.6011,5746400.0],["2022-04-11",152.6905,155.2103,152.0629,152.7736,3346900.0],["2022-04-12",156.7517,157.3424,152.3675,153.4289,3138900.0],["2022-04-13",154.6103,158.1639,152.8751,157.8593,2922800.0],["2022-04-14",158.0716,159.2253,155.7918,156.9086,2698300.0],["2022-04-18",156.6317,163.1203,156.124,159.9083,2138300.0],["2022-04-19",157.1209,165.474,157.1209,164.8925,2979200.0],["2022-04-20",166.7569,171.0119,164.6341,165.0217,2685000.0],["2022-04-21",167.3015,169.1105,160.9328,161.3851,2346200.0],["2022-04-22",161.302,161.8281,156.9271,157.6008,2165400.0],["2022-04-25",156.8717,160.1391,155.9949,159.5299,2781900.0],["2022-04-26",156.8902,157.7947,154.4719,154.8319,3369800.0],["2022-04-27",153.8166,159.133,152.912,157.61,3342000.0],["2022-04-28",158.81,165.6124,157.1948,163.6003,3097200.0],["2022-04-29",161.0344,164.394,157.4993,157.7393,2892900.0],["2022-05-02",158.9946,163.9418,157.1486,163.3696,2776200.0],["2022-05-03",160.379,165.5386,158.7361,164.3571,3271600.0],["2022-05-04",166.7477,171.695,160.2314,171.6027,3180600.0],["2022-05-05",166.7292,168.3722,162.2435,164.634,3974000.0],["2022-05-06",163.3695,168.2337,160.3514,163.9049,2457400.0],["2022-05-09",161.459,163.1757,158.6162,159.5853,3700100.0],["2022-05-10",164.3202,167.7907,159.3268,164.6987,3438500.0],["2022-05-11",162.382,164.8556,157.4163,157.7116,3659800.0],["2022-05-12",156.8256,161.5974,155.7087,160.2868,2557000.0],["2022-05-13",163.2773,168.9998,162.0866,167.9753,2877900.0],["2022-05-16",166.1847,167.2,162.8988,163.3603,1950000.0],["2022-05-17",168.0214,171.5565,167.1815,171.3442,2909600.0],["2022-05-18",168.5198,171.0396,161.0067,161.8835,2654300.0],["2022-05-19",161.5882,166.1293,160.1391,162.2527,1672800.0],["2022-05-20",164.9848,166.6462,160.3514,166.2401,2744200.0],["2022-05-23",166.5446,168.0399,163.1296,166.7754,1891700.0],["2022-05-24",164.3941,166.5539,162.0958,165.3263,2200400.0],["2022-05-25",163.2588,171.298,163.028,170.412,2294100.0],["2022-05-26",170.6889,178.5527,169.7382,177.7959,2883400.0],["2022-05-27",179.125,183.0108,179.125,180.8418,3266400.0],["2022-05-31",179.965,180.4449,173.8086,175.1469,5124600.0],["2022-06-01",176.3653,176.4668,167.9107,170.3566,2552800.0],["2022-06-02",170.5412,173.4948,169.2305,173.4671,2443200.0],["2022-06-03",170.6058,170.8827,167.3015,168.326,2311000.0],["2022-06-06",169.8213,170.3474,163.4895,166.1478,3169000.0],["2022-06-07",164.5787,168.4275,162.5389,167.8276,2372700.0],["2022-06-08",167.4953,167.6153,162.0405,163.4342,2409900.0],["2022-06-09",162.9357,179.7157,162.7973,170.0335,10137500.0],["2022-06-10",165.8893,168.8798,164.3572,164.8187,3610100.0],["2022-06-13",160.1575,163.2957,154.8503,155.5426,3899400.0],["2022-06-14",156.447,158.729,154.1929,156.1131,1892300.0],["2022-06-15",158.358,159.703,153.1539,156.716,2355600.0],["2022-06-16",152.282,152.8293,144.8051,146.8645,3994000.0],["2022-06-17",147.8385,149.0723,145.2226,146.4099,4907300.0],["2022-06-21",150.371,150.7977,146.8645,147.5787,2655400.0],["2022-06-22",144.7587,148.1539,144.4526,145.5936,2603900.0],["2022-06-23",146.447,146.512,140.371,142.4025,3186100.0],["2022-06-24",144.7031,148.9331,144.23,147.7921,14800200.0],["2022-06-27",149.6845,149.6845,146.2429,147.3654,2502600.0],["2022-06-28",148.7012,152.5231,142.6808,143.0611,3227300.0],["2022-06-29",141.8181,142.6252,136.345,139.1651,3124800.0],["2022-06-30",136.614,138.794,134.7958,137.319,4467500.0],["2022-07-01",136.0574,138.7105,132.9684,135.5194,2531200.0],["2022-07-05",131.6604,135.4359,130.1762,135.3524,3164600.0],["2022-07-06",135.2782,137.1706,133.3023,135.204,2264300.0],["2022-07-07",138.256,141.8367,137.2634,141.0204,2362000.0],["2022-07-08",139.8886,143.6734,139.1929,143.1168,1721900.0],["2022-07-11",141.1687,143.358,139.9628,140.9647,2091500.0],["2022-07-12",141.7902,143.5991,140.1576,141.2244,1864700.0],["2022-07-13",138.794,144.5547,138.4508,143.794,2439700.0],["2022-07-14",143.5528,148.627,141.9294,148.2559,2337100.0],["2022-07-15",149.5361,153.1446,148.5064,152.115,2681700.0],["2022-07-18",153.9146,153.9146,149.165,150.204,1985700.0],["2022-07-19",152.2448,158.4507,152.2448,158.0982,2174500.0],["2022-07-20",157.1891,164.6381,156.1038,163.7105,2410400.0],["2022-07-21",165.0277,167.1057,162.3469,166.9294,2215800.0],["2022-07-22",166.9758,166.9758,160.204,162.4674,2413900.0],["2022-07-25",162.1428,162.6623,159.434,161.5305,3663100.0],["2022-07-26",164.6196,165.0092,161.4192,161.8366,3852600.0],["2022-07-27",164.7401,169.4247,164.5824,168.293,3222900.0],["2022-07-28",169.1372,170.5286,165.2225,169.87,2275200.0],["2022-07-29",169.6289,171.8645,168.0426,170.5751,2527600.0],["2022-08-01",169.5918,173.1817,168.9146,171.1502,1928500.0],["2022-08-02",170.4452,170.5008,166.6697,167.4118,2645500.0],["2022-08-03",168.1353,172.7086,167.8106,172.1242,2187800.0],["2022-08-04",171.4563,171.7995,169.2856,170.9275,1627700.0],["2022-08-05",168.1632,169.7216,164.7773,168.5157,2240900.0],["2022-08-08",167.5416,169.4526,164.4619,166.9387,1660200.0],["2022-08-09",163.664,164.5546,157.0871,158.664,3130500.0],["2022-08-10",162.7179,167.2169,159.9628,166.9479,2726200.0],["2022-08-11",168.2096,171.3264,166.7346,167.3283,1488600.0],["2022-08-12",168.6455,173.998,168.2003,173.9053,2086000.0],["2022-08-15",172.5416,175.4452,171.0667,173.998,1284500.0],["2022-08-16",173.2559,173.9887,171.3913,172.4025,1297500.0],["2022-08-17",169.8886,169.8886,164.5546,167.1799,1681000.0],["2022-08-18",167.5602,171.5954,166.8737,169.536,1610100.0],["2022-08-19",167.8478,169.9164,166.3079,167.2819,1620000.0],["2022-08-22",164.2578,165.2875,159.6474,160.037,2155000.0],["2022-08-23",159.6938,164.0166,159.6938,161.3542,1043700.0],["2022-08-24",161.6511,161.6511,158.0333,160.4915,1237800.0],["2022-08-25",160.8069,166.2336,160.7884,166.0667,1542800.0],["2022-08-26",165.1576,165.7327,155.6771,155.9554,2380500.0],["2022-08-29",154.601,156.3821,153.5249,153.8774,1242100.0],["2022-08-30",155.4452,156.4748,151.5305,153.729,1967200.0],["2022-08-31",154.0537,155.0277,151.4192,152.6715,2205500.0],["2022-09-01",150.1391,152.7272,147.4118,152.5045,2188600.0],["2022-09-02",154.7866,156.0389,149.666,150.64,1696500.0],["2022-09-06",150.1483,151.3543,147.5045,149.1186,2031900.0],["2022-09-07",148.896,153.3673,148.7569,151.5027,1689300.0],["2022-09-08",150.2504,154.8144,149.0723,153.4786,1498600.0],["2022-09-09",154.5175,156.6511,153.6734,155.9739,2098000.0],["2022-09-12",157.2819,157.6066,154.9164,156.8367,1280200.0],["2022-09-13",150.3246,151.5769,143.7847,144.2114,3863200.0],["2022-09-14",144.2161,149.6351,143.7777,148.7211,2807100.0],["2022-09-15",148.3573,151.0902,146.2774,148.9356,2340300.0],["2022-09-16",147.891,149.8683,146.2961,149.1781,2506500.0],["2022-09-19",147.6205,152.3867,147.1915,152.1255,1582200.0],["2022-09-20",149.5605,151.6125,148.777,150.0735,1358000.0],["2022-09-21",150.9596,155.4926,148.4226,148.4599,1528500.0],["2022-09-22",148.2267,149.1408,143.787,144.6918,2090000.0],["2022-09-23",142.4532,143.0502,138.4333,142.6491,2680300.0],["2022-09-26",142.7517,144.5332,141.0635,141.7258,2167900.0],["2022-09-27",144.0202,145.9696,140.6065,143.1808,1741500.0],["2022-09-28",142.6584,146.5292,142.0242,145.9136,2103800.0],["2022-09-29",143.6005,144.6078,137.0622,140.849,2841100.0],["2022-09-30",139.6738,142.5092,137.5099,137.5845,2112800.0],["2022-10-03",139.4593,143.5445,137.855,141.7351,2415500.0],["2022-10-04",145.9509,149.1968,145.0276,149.1315,2392200.0],["2022-10-05",146.2774,151.4259,144.6917,150.3906,1904500.0],["2022-10-06",150.4093,152.7691,148.1801,148.2921,1559800.0],["2022-10-07",144.4493,144.4493,140.2427,141.5392,2752800.0],["2022-10-10",141.5298,141.735,136.2507,137.5751,1812000.0],["2022-10-11",135.2434,135.9709,132.0349,134.0775,3004200.0],["2022-10-12",132.9582,134.1148,130.7011,130.841,2066900.0],["2022-10-13",125.1607,135.4672,123.1927,133.5365,3307200.0],["2022-10-14",135.1501,135.747,127.8563,128.7983,2893000.0],["2022-10-17",132.268,133.5365,130.1135,131.7644,1972100.0],["2022-10-18",133.7883,136.6238,128.4625,131.4659,2218500.0],["2022-10-19",130.9249,134.292,130.4213,131.811,2160400.0],["2022-10-20",132.5199,134.0682,129.246,129.6844,2895700.0],["2022-10-21",129.3766,135.7937,128.2573,135.4765,2496400.0],["2022-10-24",134.32,135.9616,130.9995,135.1874,1921700.0],["2022-10-25",135.6538,138.7783,135.0662,138.7317,2831900.0],["2022-10-26",136.8197,142.3693,134.4412,137.37,2023300.0],["2022-10-27",139.282,141.6418,135.1128,135.3553,2197900.0],["2022-10-28",136.1388,141.9496,135.2434,141.4552,2552000.0],["2022-10-31",139.6924,140.4479,135.7471,136.2507,3307200.0],["2022-11-01",140.3547,143.4979,137.855,141.6325,4306600.0],["2022-11-02",141.7257,147.835,138.4239,138.6105,2976800.0],["2022-11-03",136.5399,136.5399,133.1541,135.1035,2373300.0],["2022-11-04",139.8137,141.6231,137.0435,140.8956,2385700.0],["2022-11-07",142.4253,147.5738,141.1288,147.2754,2451100.0],["2022-11-08",150.5492,153.9909,149.0195,152.1348,2659200.0],["2022-11-09",149.1781,150.1948,144.2254,144.3093,2780100.0],["2022-11-10",152.9463,154.6531,150.7917,154.336,4487700.0],["2022-11-11",155.3153,159.4939,152.5358,158.5052,2515200.0],["2022-11-14",156.733,161.0422,156.733,157.6378,1823400.0],["2022-11-15",163.43,164.7731,160.324,163.0476,2335600.0],["2022-11-16",159.9976,161.2287,154.3453,155.6511,2204400.0],["2022-11-17",151.6218,158.9343,151.6218,158.6451,1460500.0],["2022-11-18",161.1914,161.2007,157.8337,160.3706,1533700.0],["2022-11-21",158.9716,159.7551,156.8077,157.4886,1271200.0],["2022-11-22",158.328,161.7604,156.6958,161.7417,1695500.0],["2022-11-23",162.376,166.9836,161.6205,163.4113,1586500.0],["2022-11-25",163.1968,163.7098,161.0702,161.0702,735400.0],["2022-11-28",157.6751,159.3633,152.3867,153.0582,2758000.0],["2022-11-29",153.5992,155.0728,151.8363,153.6085,1347300.0],["2022-11-30",153.9629,164.7731,151.6684,164.0082,3654000.0],["2022-12-01",165.6032,166.0882,161.4806,161.7698,2083000.0],["2022-12-02",157.7871,159.6805,156.0615,159.5499,1620000.0],["2022-12-05",158.384,158.841,155.334,157.0409,1208100.0],["2022-12-06",155.4459,156.5745,150.2974,152.1068,1904000.0],["2022-12-07",150.5865,153.2541,149.2341,152.9183,1427200.0],["2022-12-08",153.5712,160.3053,152.5265,159.9323,2520300.0],["2022-12-09",158.2907,161.2381,157.0688,158.3,1962000.0],["2022-12-12",158.4586,161.6205,157.7218,161.4247,2048400.0],["2022-12-13",168.4293,168.4293,159.7644,162.5812,3081300.0],["2022-12-14",162.3609,164.3573,158.3963,160.8051,1968700.0],["2022-12-15",157.7028,159.0056,154.2631,154.7973,2570300.0],["2022-12-16",154.0381,155.0503,151.5169,153.4476,3696400.0],["2022-12-19",153.9819,154.0194,148.5833,150.2141,1418200.0],["2022-12-20",148.0772,151.1045,147.2055,149.5018,1101400.0],["2022-12-21",150.7764,153.5601,149.9704,153.1758,1737500.0],["2022-12-22",149.8298,150.9077,144.3,147.6273,2759100.0],["2022-12-23",146.4088,147.9178,144.5249,147.7772,1212300.0],["2022-12-27",145.7902,145.7996,143.6252,144.1313,1374900.0],["2022-12-28",143.3065,145.1342,141.432,142.1818,1433300.0],["2022-12-29",145.1248,149.6799,143.8595,148.199,2016600.0],["2022-12-30",145.7715,148.2553,144.4031,148.1147,1021000.0],["2023-01-03",149.7549,150.3828,143.5034,145.3216,1900300.0],["2023-01-04",148.349,150.2985,146.3057,148.049,1678400.0],["2023-01-05",146.3057,147.3929,143.494,143.8782,1692400.0],["2023-01-06",146.0714,150.1204,144.2344,149.6143,2063200.0],["2023-01-09",152.1073,154.1318,149.9985,150.8702,1834400.0],["2023-01-10",153.2883,155.8189,151.8168,155.6502,2219700.0],["2023-01-11",156.2032,158.2839,154.8629,158.1433,2019200.0],["2023-01-12",159.418,161.0863,156.8874,159.5304,1705000.0],["2023-01-13",158.0402,161.1613,157.6653,161.0394,2006400.0],["2023-01-17",159.999,160.0646,157.2622,159.6429,1991000.0],["2023-01-18",161.6017,164.3011,159.8397,159.9709,1565800.0],["2023-01-19",158.2089,158.64,154.5161,154.6473,2163200.0],["2023-01-20",156.1001,158.0964,153.9538,157.9277,2322300.0],["2023-01-23",158.6119,164.7228,157.9371,162.1735,3386200.0],["2023-01-24",160.224,163.3263,158.8556,162.3047,1627000.0],["2023-01-25",160.1209,163.4388,158.3776,163.1764,1328500.0],["2023-01-26",165.5382,168.8936,163.7668,168.7249,2996400.0],["2023-01-27",166.3537,171.4617,165.9788,170.1496,2078900.0],["2023-01-30",168.0876,171.2743,167.619,168.2188,3948800.0],["2023-01-31",170.9462,173.533,166.8316,172.7457,4265200.0],["2023-02-01",172.5208,183.9835,172.2771,181.7715,4468400.0],["2023-02-02",183.2055,185.305,180.7312,183.8522,2815900.0],["2023-02-03",180.1313,183.1868,178.791,178.9691,2654700.0],["2023-02-06",176.1199,178.3599,174.4141,175.6138,2059900.0],["2023-02-07",176.4292,182.3433,176.2042,181.1155,2270100.0],["2023-02-08",179.1659,180.0938,175.5669,176.1573,1935600.0],["2023-02-09",179.1941,181.884,177.1602,177.9382,2010600.0],["2023-02-10",176.1011,176.3729,173.5705,174.7702,1459700.0],["2023-02-13",175.2482,177.3758,173.8236,176.5604,1677700.0],["2023-02-14",175.0889,178.5005,173.8142,177.8819,1864700.0],["2023-02-15",176.3635,181.406,176.3635,181.1623,1482400.0],["2023-02-16",178.4536,181.6497,178.4536,179.2316,2173300.0],["2023-02-17",178.7442,179.6908,174.9014,176.6353,2206500.0],["2023-02-21",173.8423,175.445,169.7278,170.0277,2073800.0],["2023-02-22",169.5497,170.5713,165.6413,166.5411,2205800.0],["2023-02-23",169.9059,170.412,165.9975,169.6341,2013400.0],["2023-02-24",166.6067,166.8879,164.3667,165.7632,1791500.0],["2023-02-27",168.903,169.2498,166.2974,166.588,1165800.0],["2023-02-28",166.4193,169.381,165.4726,167.2815,1227700.0],["2023-03-01",168.022,169.2967,166.4099,167.6471,900300.0],["2023-03-02",165.1258,169.859,163.2419,169.2966,1171500.0],["2023-03-03",169.9996,171.6866,167.5721,171.4805,1285900.0],["2023-03-06",172.4645,173.0831,167.647,168.6499,1088700.0],["2023-03-07",169.0904,169.4653,165.1071,166.2693,1330900.0],["2023-03-08",167.1878,171.1899,167.1878,171.0587,2072400.0],["2023-03-09",171.4336,173.683,167.4596,168.5468,1961500.0],["2023-03-10",170.5057,170.5526,163.5606,164.0667,2263000.0],["2023-03-13",162.1641,166.6629,160.627,163.9543,2225200.0],["2023-03-14",167.1256,168.9922,165.5324,168.5774,2104700.0],["2023-03-15",166.2394,167.0219,161.7238,164.5991,2497500.0],["2023-03-16",163.1944,169.8406,162.2989,169.209,1886800.0],["2023-03-17",169.2561,169.8783,166.1074,167.135,2933400.0],["2023-03-20",167.3896,170.7645,166.4563,170.2083,1127800.0],["2023-03-21",171.8015,173.291,167.8043,170.1234,1531800.0],["2023-03-22",169.8218,172.7631,166.3714,166.5034,1858200.0],["2023-03-23",168.4077,173.932,167.8892,171.6129,2225300.0],["2023-03-24",171.0567,171.3867,164.6934,166.4374,2280600.0],["2023-03-27",166.7862,168.6433,163.5338,164.222,2162800.0],["2023-03-28",163.9675,163.9675,160.1777,163.2887,2318000.0],["2023-03-29",166.7674,169.4164,164.6085,168.7471,2398600.0],["2023-03-30",171.0096,173.5927,170.246,171.217,2075900.0],["2023-03-31",170.3592,176.1192,170.0292,175.7986,2081200.0],["2023-04-03",174.9031,175.3461,170.0103,171.5564,1623900.0],["2023-04-04",172.0466,172.056,165.655,166.032,1644200.0],["2023-04-05",164.42,164.9668,161.5164,163.1096,2191000.0],["2023-04-06",162.2423,162.874,160.2438,160.3569,1930700.0],["2023-04-10",159.1502,162.6383,158.4243,162.5346,1746500.0],["2023-04-11",164.4294,164.9762,161.8181,162.0349,1589000.0],["2023-04-12",163.383,164.3446,160.0552,160.47,1726800.0],["2023-04-13",160.6114,163.1945,159.8007,162.0726,1648300.0],["2023-04-14",162.28,164.7594,160.734,162.478,1492400.0],["2023-04-17",161.0639,164.7216,161.0639,164.5142,1218400.0],["2023-04-18",166.3148,167.3141,164.5519,165.7115,1369300.0],["2023-04-19",163.581,164.5802,162.5722,162.8928,1196100.0],["2023-04-20",156.9159,162.5345,153.8898,159.9043,2490700.0],["2023-04-21",159.3199,160.3851,156.058,160.0929,1827400.0],["2023-04-24",160.0929,160.9602,158.8108,160.1589,1066300.0],["2023-04-25",159.1124,159.1124,153.013,155.0776,2611500.0],["2023-04-26",155.5867,157.4721,154.0972,155.8789,1924500.0],["2023-04-27",150.8354,152.5888,146.414,151.9572,4130700.0],["2023-04-28",151.7781,154.4366,150.3923,154.3612,2969600.0],["2023-05-01",154.8231,156.9159,154.3517,156.5011,4321900.0],["2023-05-02",163.4113,166.7485,159.0936,161.6861,5403200.0],["2023-05-03",162.3837,162.6382,157.3778,157.9623,2363400.0],["2023-05-04",157.4155,157.7644,153.4278,154.4083,2363600.0],["2023-05-05",155.3039,157.8492,153.0036,157.2647,2405200.0],["2023-05-08",157.3684,158.7071,155.992,158.4243,1306500.0],["2023-05-09",155.9261,156.3315,153.9181,155.6338,1963000.0],["2023-05-10",157.9529,158.5657,155.2944,155.7375,1490300.0],["2023-05-11",154.512,156.6426,151.9949,153.9935,1471000.0],["2023-05-12",154.9174,155.7847,153.0791,155.1248,1020600.0],["2023-05-15",155.1247,158.5374,154.6439,158.3111,1448200.0],["2023-05-16",157.6324,158.9805,156.2843,156.388,1279000.0],["2023-05-17",158.1886,161.8935,157.8492,161.441,2081100.0],["2023-05-18",162.9776,165.7964,162.28,165.5795,2910600.0],["2023-05-19",166.5883,166.8616,164.1466,164.9385,1988000.0],["2023-05-22",164.222,167.8703,163.5998,167.2104,1485400.0],["2023-05-23",166.2206,167.2104,164.2597,165.0328,1832900.0],["2023-05-24",161.4975,161.8369,155.9166,156.9819,3235200.0],["2023-05-25",155.5584,162.0349,153.9086,161.5258,2833300.0],["2023-05-26",163.9958,172.122,163.4301,170.8022,3605700.0],["2023-05-30",174.4034,175.8929,170.1046,171.6412,2217300.0],["2023-05-31",170.3403,171.6413,167.7007,168.8414,5289800.0],["2023-06-01",169.8595,172.4802,166.7296,170.6325,2388900.0],["2023-06-02",172.7442,173.4513,168.436,171.1982,1547500.0],["2023-06-05",171.415,171.5658,165.2684,166.4468,1894500.0],["2023-06-06",165.4098,171.4527,164.6557,170.8776,1688100.0],["2023-06-07",172.0466,179.0416,171.7544,175.7703,2225600.0],["2023-06-08",176.5151,178.0046,175.5629,176.7225,1622000.0],["2023-06-09",178.2686,179.2867,173.7152,174.4034,2013000.0],["2023-06-12",176.2888,178.853,174.5165,178.5042,2831400.0],["2023-06-13",180.2709,187.4837,180.0908,186.1852,3564400.0],["2023-06-14",185.7113,189.1329,183.9674,185.4744,3289500.0],["2023-06-15",182.8489,186.7728,182.3845,185.5312,2454600.0],["2023-06-16",187.8533,188.7821,185.2848,187.5216,4520100.0],["2023-06-20",185.1142,187.5784,183.1807,185.1995,2022100.0],["2023-06-21",184.1,185.5976,182.6783,183.1901,2077200.0],["2023-06-22",181.4083,185.3701,180.5648,184.4886,1473300.0],["2023-06-23",180.5553,181.9106,178.6597,178.8398,1886400.0],["2023-06-26",180.0719,185.0668,179.6359,182.1665,1438500.0],["2023-06-27",181.977,190.0332,180.8017,189.8626,2192500.0],["2023-06-28",186.6211,189.3887,186.1472,187.2467,1511500.0],["2023-06-29",187.2278,190.0238,184.9436,189.3319,1613300.0],["2023-06-30",192.3079,195.2272,190.4597,193.995,2521500.0],["2023-07-03",194.8101,197.7388,192.9714,196.3171,1089200.0],["2023-07-05",194.2983,195.9001,192.0236,193.0378,2368400.0],["2023-07-06",190.0143,193.9571,189.5878,193.7012,2721300.0],["2023-07-07",192.9051,196.8195,192.9051,193.4074,1847800.0],["2023-07-10",195.3883,200.0514,195.1134,199.4354,3146400.0],["2023-07-11",199.7955,200.4495,197.0185,199.9377,1588300.0],["2023-07-12",203.0655,203.5867,199.606,200.8002,2568100.0],["2023-07-13",201.4258,205.5108,201.3026,205.217,2061300.0],["2023-07-14",204.4398,205.3686,200.3263,201.4447,1971000.0],["2023-07-17",201.4447,209.7,200.895,208.1551,2474900.0],["2023-07-18",207.4348,212.6856,206.9799,211.9842,2130700.0],["2023-07-19",211.425,212.6098,208.6954,208.7807,2207400.0],["2023-07-20",205.4634,207.1978,199.4164,200.8855,3362000.0],["2023-07-21",202.9707,205.0369,202.0324,202.1651,5324200.0],["2023-07-24",201.8523,203.3593,199.151,199.8714,4983500.0],["2023-07-25",207.5675,210.5625,205.179,208.411,3839200.0],["2023-07-26",206.6007,209.0555,204.4398,207.0746,2204200.0],["2023-07-27",211.5767,213.7945,207.6812,210.2118,3403400.0],["2023-07-28",213.5481,213.6713,209.1124,211.6525,1994200.0],["2023-07-31",211.7377,213.4438,210.4677,211.3397,1494900.0],["2023-08-01",209.8517,212.6098,209.4631,211.8136,1308700.0],["2023-08-02",208.5911,208.847,204.6672,205.1032,3372000.0],["2023-08-03",201.9091,206.3733,200.7244,204.6767,2484300.0],["2023-08-04",199.4069,204.3829,198.4876,202.5441,2888600.0],["2023-08-07",204.7241,207.4917,202.838,207.3116,1524200.0],["2023-08-08",203.7763,206.1458,202.1271,205.5676,1862400.0],["2023-08-09",206.0321,207.2642,202.9517,203.1792,2069400.0],["2023-08-10",206.3353,207.1978,199.9567,200.9139,1750600.0],["2023-08-11",198.298,198.298,192.3174,193.5401,2703800.0],["2023-08-14",192.4975,196.5256,191.9857,196.4309,1757300.0],["2023-08-15",194.3647,194.7533,190.365,191.2085,1944000.0],["2023-08-16",191.853,192.3648,185.5691,186.4695,2400400.0],["2023-08-17",187.4836,187.9007,183.5029,184.3749,1970200.0],["2023-08-18",182.4982,187.4647,182.3561,186.3084,1989300.0],["2023-08-21",186.3084,191.9762,186.3084,191.0948,1946300.0],["2023-08-22",193.1136,193.6254,188.1945,189.2371,1428500.0],["2023-08-23",183.3987,191.7203,183.3987,190.6019,2256800.0],["2023-08-24",192.6586,192.6776,183.1428,183.702,2888100.0],["2023-08-25",184.6403,186.6117,183.0101,185.9577,2358800.0],["2023-08-28",187.1993,190.327,187.1993,188.8295,1456600.0],["2023-08-29",186.9529,195.2083,186.9529,194.45,1683400.0],["2023-08-30",194.251,195.521,191.8057,195.1324,1962200.0],["2023-08-31",194.5542,196.9522,192.7724,194.9807,3461000.0],["2023-09-01",196.592,199.189,194.6016,198.9994,1583400.0],["2023-09-05",197.9663,199.5776,196.5067,196.7342,1443500.0],["2023-09-06",196.3266,198.9804,194.7533,196.9427,1582900.0],["2023-09-07",193.1515,194.5542,191.5592,193.36,1847200.0],["2023-09-08",193.36,194.7722,191.3696,192.4501,1220100.0],["2023-09-11",194.1656,194.3931,190.2607,192.8766,1101800.0],["2023-09-12",191.2992,194.5188,189.8609,190.0323,1301700.0],["2023-09-13",189.6989,194.576,189.6989,190.8896,1897600.0],["2023-09-14",192.9281,193.7663,189.4799,193.071,1293900.0],["2023-09-15",192.2517,192.7852,187.0223,188.0129,4381800.0],["2023-09-18",187.5176,190.3086,187.1938,189.8323,1483800.0],["2023-09-19",189.2798,190.1085,187.0509,189.6894,1307800.0],["2023-09-20",190.8801,191.8898,185.4982,185.7078,1131700.0],["2023-09-21",184.3552,186.8985,183.8789,184.7934,1711800.0],["2023-09-22",186.2602,189.518,185.2791,187.4509,1523200.0],["2023-09-25",186.2889,188.8608,185.4602,188.7179,1045400.0],["2023-09-26",187.651,188.1558,184.8505,185.7364,1538600.0],["2023-09-27",187.6796,188.8607,184.9172,187.3652,1156400.0],["2023-09-28",187.7367,193.1281,186.8128,191.0135,1198200.0],["2023-09-29",193.1472,193.7473,189.3275,190.4324,1170500.0],["2023-10-02",191.2516,192.8423,188.1463,190.6896,1227700.0],["2023-10-03",188.5082,191.9184,184.8791,185.9364,2468300.0],["2023-10-04",186.4794,189.4132,185.3458,188.7845,1610000.0],["2023-10-05",188.975,189.6513,183.6979,186.1745,1415800.0],["2023-10-06",184.9839,191.2611,183.0216,189.5751,1837400.0],["2023-10-09",187.4319,189.4608,185.2697,188.7179,860100.0],["2023-10-10",189.4227,194.3188,188.8131,192.1756,1216700.0],["2023-10-11",192.2613,195.1761,192.0327,193.8044,1646200.0],["2023-10-12",194.6427,196.3572,190.9849,192.7566,2120800.0],["2023-10-13",192.7661,192.8995,184.0503,185.2696,2439100.0],["2023-10-16",186.4793,190.7467,185.7554,190.299,1963800.0],["2023-10-17",187.9558,190.7372,185.2315,188.3368,1274900.0],["2023-10-18",185.2697,186.3365,181.5547,184.0313,1908700.0],["2023-10-19",184.6124,184.841,178.2208,179.0114,3027800.0],["2023-10-20",178.7161,179.5829,175.6489,176.9444,2155000.0],["2023-10-23",175.1822,177.2397,172.5722,173.6962,1700500.0],["2023-10-24",174.2392,175.6775,172.296,174.8964,2337300.0],["2023-10-25",172.1436,172.7913,166.8951,167.5904,2923600.0],["2023-10-26",170.0194,176.4967,168.9812,171.0387,3048600.0],["2023-10-27",172.4198,173.3248,169.124,170.6291,1448100.0],["2023-10-30",164.2184,164.7899,159.2747,162.1038,4475200.0],["2023-10-31",162.6848,164.6566,159.9606,164.247,2588800.0],["2023-11-01",163.4278,164.4851,159.551,164.3327,2889100.0],["2023-11-02",166.695,169.8956,165.0852,169.1621,2472700.0],["2023-11-03",171.2958,175.0298,170.4385,172.9342,3690000.0],["2023-11-06",173.8391,175.668,171.8769,174.1249,4400000.0],["2023-11-07",169.7908,182.4025,169.7337,176.9825,4285000.0],["2023-11-08",171.934,175.8966,171.5625,174.6487,2521700.0],["2023-11-09",175.6585,175.7918,171.1148,171.7721,2662100.0],["2023-11-10",174.563,178.9257,172.1531,177.8112,3055900.0],["2023-11-13",176.2205,176.5824,173.3247,176.0681,1845400.0],["2023-11-14",181.9548,186.5079,181.1451,185.6411,2876700.0],["2023-11-15",187.108,193.0329,187.108,191.223,2807500.0],["2023-11-16",190.8706,193.4329,190.1371,191.2706,2333200.0],["2023-11-17",191.3945,192.6042,189.5561,191.404,1658800.0],["2023-11-20",191.4611,195.0617,191.2611,193.6901,2086600.0],["2023-11-21",192.4137,192.8233,189.0798,190.9277,2312900.0],["2023-11-22",192.2994,195.2523,189.8133,190.1086,1501100.0],["2023-11-24",189.5846,191.2516,189.0607,190.6229,835000.0],["2023-11-27",189.6037,191.4897,188.6035,190.1847,1023200.0],["2023-11-28",190.5086,192.2994,188.9465,190.5372,1263500.0],["2023-11-29",194.0711,197.9384,192.6518,194.6331,2149200.0],["2023-11-30",195.4428,195.7667,192.1851,194.395,2269500.0],["2023-12-01",194.3188,196.7382,192.8233,195.9191,1363000.0],["2023-12-04",194.3759,196.6906,193.7568,196.4906,1638500.0],["2023-12-05",194.8618,196.5573,193.0614,196.062,1936900.0],["2023-12-06",198.6433,200.3579,195.6333,196.1477,2052500.0],["2023-12-07",197.9385,203.0346,197.005,201.6534,2487800.0],["2023-12-08",201.3962,206.9209,200.7961,205.3206,2609700.0],["2023-12-11",206.1589,211.3693,205.7112,210.0834,2936800.0],["2023-12-12",210.1542,212.1638,209.3408,209.6949,1847200.0],["2023-12-13",209.8671,213.4556,208.1637,211.8001,2001600.0],["2023-12-14",214.1733,223.2069,213.3982,222.6614,3894400.0],["2023-12-15",225.0442,228.0107,222.7763,222.9007,3936700.0],["2023-12-18",223.159,223.7906,217.4844,219.4557,2531800.0],["2023-12-19",220.4892,221.3217,218.7763,219.5036,1722300.0],["2023-12-20",218.7188,220.049,213.092,213.3025,2483900.0],["2023-12-21",217.1973,219.9724,216.7667,219.3791,1905500.0],["2023-12-22",220.9581,222.1542,217.9628,219.092,1033500.0],["2023-12-26",220.0968,223.2356,219.4939,221.9629,1159900.0],["2023-12-27",222.8145,223.8289,220.7188,222.1064,919200.0],["2023-12-28",223.1303,223.3217,220.7092,221.1207,946400.0],["2023-12-29",221.1208,221.9724,217.9246,219.7906,1105200.0],["2024-01-02",217.4748,217.4748,209.1589,211.6566,2668500.0],["2024-01-03",208.2116,208.8527,204.8623,206.7762,1923900.0],["2024-01-04",195.513,201.4747,195.3311,198.8144,3880700.0],["2024-01-05",199.0345,199.9627,195.8479,196.8622,2246400.0],["2024-01-08",198.3742,203.8575,198.3359,203.0345,1923600.0],["2024-01-09",199.1685,203.8958,198.7761,202.5943,2023300.0],["2024-01-10",202.7379,203.3599,198.2594,202.1924,1759400.0],["2024-01-11",201.9053,203.3407,198.3838,202.3838,2138900.0],["2024-01-12",202.202,203.0728,198.6326,200.1063,1247700.0],["2024-01-16",201.6183,202.604,197.4269,199.9915,1749600.0],["2024-01-17",197.0632,197.1302,192.9005,196.6326,2146700.0],["2024-01-18",201.6374,203.5226,199.9628,202.4987,3148700.0],["2024-01-19",204.1541,210.0011,203.312,208.958,2750100.0],["2024-01-22",210.1733,213.3982,207.9915,209.4173,2445200.0],["2024-01-23",210.8623,215.1877,210.001,214.2881,2485100.0],["2024-01-24",213.1398,215.1877,210.1925,212.1446,2798800.0],["2024-01-25",213.3887,214.2499,208.4508,209.9628,2552700.0],["2024-01-26",208.7283,209.5226,205.1302,205.8575,2424400.0],["2024-01-29",207.5896,208.202,204.1063,208.1063,1828000.0],["2024-01-30",206.269,207.8958,205.0058,205.9054,1708200.0],["2024-01-31",203.714,206.0489,200.7187,201.5034,3150700.0],["2024-02-01",202.5752,204.824,200.4221,203.8383,1968600.0],["2024-02-02",201.1111,206.2785,200.824,205.7331,2136300.0],["2024-02-05",208.958,213.8001,208.6135,211.5035,4119400.0],["2024-02-06",211.4652,215.714,209.4173,213.3982,3949300.0],["2024-02-07",215.3121,215.3121,209.1972,211.8384,2789000.0],["2024-02-08",211.9054,218.9964,211.9054,218.0203,2815200.0],["2024-02-09",219.9724,223.5992,218.4987,223.494,2621400.0],["2024-02-12",223.9246,230.872,223.0633,226.4892,2787800.0],["2024-02-13",220.1925,224.1447,218.2786,222.0777,2723700.0],["2024-02-14",223.8863,225.3218,222.4222,223.8863,1824900.0],["2024-02-15",225.2835,227.8768,223.9533,224.3935,2078400.0],["2024-02-16",224.4031,226.4988,221.3408,222.1638,1476100.0],["2024-02-20",220.0968,222.2021,217.5227,221.3887,2140300.0],["2024-02-21",220.1159,225.2165,219.781,225.1877,1639800.0],["2024-02-22",231.073,231.9629,226.9007,229.1878,3173300.0],["2024-02-23",230.451,230.939,227.2739,228.5658,1817800.0],["2024-02-26",230.0108,234.451,229.8098,233.2931,1596000.0],["2024-02-27",235.2931,241.9438,234.451,235.1495,2438300.0],["2024-02-28",232.6423,235.2835,231.5801,233.4749,1489200.0],["2024-02-29",237.2644,239.5228,235.0825,238.9773,3374700.0],["2024-03-01",241.0347,247.9247,239.5132,246.4223,2444700.0],["2024-03-04",248.317,248.317,242.8051,243.3505,2667600.0],["2024-03-05",240.8721,243.3314,236.1639,237.762,2319800.0],["2024-03-06",241.2166,244.3649,239.561,240.4319,2527800.0],["2024-03-07",242.7955,252.8817,242.2692,247.8864,2942200.0],["2024-03-08",248.7286,251.5898,240.9486,241.1783,2482000.0],["2024-03-11",239.8385,243.3601,238.9677,242.384,2020500.0],["2024-03-12",245.1591,246.8816,240.8912,246.3744,2104300.0],["2024-03-13",242.7668,243.3984,239.3888,240.1735,2457700.0],["2024-03-14",239.5706,240.5276,230.9294,233.2356,3520100.0],["2024-03-15",224.3935,229.0059,222.9676,227.3121,5827300.0],["2024-03-18",229.8289,231.5706,226.1351,226.4318,2236700.0],["2024-03-19",224.7954,227.8959,223.4844,226.2021,2172300.0],["2024-03-20",226.4078,232.3279,225.4179,231.8762,2102500.0],["2024-03-21",237.0468,240.2471,235.0381,236.5278,2926600.0],["2024-03-22",234.8363,237.5561,233.8464,234.8171,2236400.0],["2024-03-25",231.5206,233.0776,229.3198,230.9825,1703500.0],["2024-03-26",232.7604,233.856,229.4928,229.7523,1443100.0],["2024-03-27",232.8181,236.5567,231.117,235.8839,1631200.0],["2024-03-28",236.3164,238.6422,235.461,238.1232,1731400.0],["2024-04-01",238.7094,242.0635,235.3072,236.6912,1478200.0],["2024-04-02",234.327,234.327,230.2713,231.3957,1607900.0],["2024-04-03",229.7811,234.7979,228.7336,234.3846,1061600.0],["2024-04-04",237.6042,238.4307,228.7047,229.858,2501000.0],["2024-04-05",230.896,232.1165,229.5505,231.6264,1617400.0],["2024-04-08",232.722,236.6239,232.5009,235.3841,1188100.0],["2024-04-09",237.585,242.15,236.7777,242.0251,1706200.0],["2024-04-10",237.1237,238.8344,230.8479,231.6936,2028200.0],["2024-04-11",233.3947,235.3649,231.1554,234.8171,1736500.0],["2024-04-12",230.2905,231.5111,223.6976,224.5145,2597800.0],["2024-04-15",228.2435,228.2531,219.4978,221.1508,2304200.0],["2024-04-16",222.6019,223.4957,219.1037,221.6985,1652700.0],["2024-04-17",222.0734,222.4482,217.047,218.0849,1970900.0],["2024-04-18",213.3565,214.6828,208.8875,210.8097,3494900.0],["2024-04-19",210.8097,211.7611,204.7261,206.7444,2760700.0],["2024-04-22",210.1562,211.6266,205.9851,210.1466,2230200.0],["2024-04-23",210.4925,218.0561,210.3292,216.826,3024100.0],["2024-04-24",226.2925,228.4356,223.2747,225.8888,3810700.0],["2024-04-25",227.6379,230.2616,224.649,228.8104,2052400.0],["2024-04-26",227.7244,234.7787,227.1862,233.2506,2059400.0],["2024-04-29",233.2986,238.2865,232.7028,237.5081,2976300.0],["2024-04-30",247.6858,250.9822,240.7565,246.2153,4800100.0],["2024-05-01",243.4859,248.1567,236.9507,239.7185,3538400.0],["2024-05-02",243.5724,245.4465,235.6532,244.3605,2317200.0],["2024-05-03",250.8381,251.9048,247.0995,247.8107,2513200.0],["2024-05-06",249.1658,250.3479,246.6767,249.5214,2213600.0],["2024-05-07",250.4248,251.7991,248.272,248.5796,1605300.0],["2024-05-08",245.6291,250.1557,245.6291,250.0788,1636500.0],["2024-05-09",250.3672,251.6838,248.0317,250.6458,1777800.0],["2024-05-10",252.2797,253.7213,250.05,251.5397,1072300.0],["2024-05-13",253.7116,256.2488,252.7602,253.6539,1395200.0],["2024-05-14",254.394,257.9787,253.6635,257.2387,1618400.0],["2024-05-15",259.6414,261.6885,257.3252,261.4098,2231500.0],["2024-05-16",260.5448,262.7264,259.0552,259.1128,1550100.0],["2024-05-17",259.2185,259.6606,255.4127,257.2964,1344600.0],["2024-05-20",257.5559,263.8317,257.1139,262.9187,1271500.0],["2024-05-21",258.7765,264.7639,257.7289,263.7356,1156000.0],["2024-05-22",266.2151,269.329,264.5236,267.9738,2185500.0],["2024-05-23",268.983,268.983,259.1801,262.1017,2327100.0],["2024-05-24",267.4933,269.8383,264.8215,266.3784,1319900.0],["2024-05-28",265.7826,271.2318,265.3693,268.7427,1503600.0],["2024-05-29",263.7548,266.3977,262.7552,263.1685,1696200.0],["2024-05-30",260.8523,263.6106,259.7087,260.8619,1785300.0],["2024-05-31",261.2464,263.2358,253.9327,261.5059,3065100.0],["2024-06-03",264.8889,266.7149,254.7881,259.43,1273300.0],["2024-06-04",257.0561,260.6794,255.2974,255.9317,1783800.0],["2024-06-05",259.5453,265.3309,258.3055,264.9657,1692900.0],["2024-06-06",263.9374,264.4564,260.9485,261.4194,1438300.0],["2024-06-07",262.169,266.2151,260.2565,261.304,1211300.0],["2024-06-10",257.7289,266.5227,257.6136,266.071,1353600.0],["2024-06-11",266.0133,267.5221,261.2848,267.1089,1123000.0],["2024-06-12",271.0204,275.7007,268.7042,271.9718,1653600.0],["2024-06-13",262.398,269.5162,262.3498,265.6967,1382700.0],["2024-06-14",260.4208,262.7453,256.8231,259.3116,1680300.0],["2024-06-17",258.9258,262.0026,254.7783,261.6361,1702700.0],["2024-06-18",261.1731,263.5266,259.8035,261.7711,1649900.0],["2024-06-20",260.0446,260.7295,253.9199,255.2896,3003900.0],["2024-06-21",256.9775,262.0701,255.4439,261.4143,3881400.0],["2024-06-24",259.437,262.128,257.1028,257.7876,1680600.0],["2024-06-25",260.7197,261.7229,257.2185,260.3436,1435300.0],["2024-06-26",259.4563,261.2503,256.3891,258.6557,1693200.0],["2024-06-27",258.6943,260.1603,255.0291,255.6078,1489100.0],["2024-06-28",257.9516,264.1149,256.4469,259.543,2228000.0],["2024-07-01",259.572,260.2086,253.2158,256.2444,1723900.0],["2024-07-02",256.2444,262.5813,256.0901,262.3884,1421300.0],["2024-07-03",262.7164,264.8479,258.8775,262.6295,1084500.0],["2024-07-05",265.716,265.7257,260.2279,263.8352,1237700.0],["2024-07-08",264.6261,267.9441,264.4332,267.3846,1007000.0],["2024-07-09",267.4136,268.272,263.488,265.1566,1072400.0],["2024-07-10",267.2496,272.7185,265.3206,272.3519,1233300.0],["2024-07-11",273.4515,274.8789,264.7225,264.8383,2095600.0],["2024-07-12",267.9537,273.8566,265.9571,270.2493,1558800.0],["2024-07-15",271.8697,275.94,270.066,272.7378,1431400.0],["2024-07-16",275.2648,281.1291,273.2103,280.4635,1356700.0],["2024-07-17",274.4642,285.5755,266.179,266.4876,4527100.0],["2024-07-18",269.9985,275.4191,266.2561,269.3619,2209000.0],["2024-07-19",269.1208,269.96,258.5882,259.736,2403200.0],["2024-07-22",266.0729,274.6475,261.4046,273.7409,4005400.0],["2024-07-23",251.5376,260.064,246.0977,252.994,6654300.0],["2024-07-24",251.5182,253.264,245.191,245.3742,4060900.0],["2024-07-25",241.4776,246.3966,236.7128,238.7287,4244300.0],["2024-07-26",242.6639,247.1393,241.6898,244.6219,2111100.0],["2024-07-29",248.1231,252.9361,245.2874,246.7342,2421500.0],["2024-07-30",249.2902,249.2902,241.4776,242.7508,2478000.0],["2024-07-31",249.6568,255.1545,246.1363,253.8235,3232300.0],["2024-08-01",248.8562,251.3639,232.8355,234.9767,4006600.0],["2024-08-02",227.7717,230.4338,222.8816,229.315,4567000.0],["2024-08-05",223.7979,233.3949,220.8947,227.058,3227500.0],["2024-08-06",228.8231,234.398,226.0356,228.3601,1854900.0],["2024-08-07",234.8899,235.8448,220.2003,221.1551,2678100.0],["2024-08-08",228.3022,237.2337,224.7335,236.5392,2776000.0],["2024-08-09",233.7807,235.2564,230.5785,233.4335,1089200.0],["2024-08-12",234.0893,234.4944,228.6205,231.6395,2299100.0],["2024-08-13",232.8934,239.7897,232.5461,239.211,2323300.0],["2024-08-14",238.9988,240.0597,232.7004,234.996,1785900.0],["2024-08-15",241.7284,245.7215,238.584,244.2651,2790100.0],["2024-08-16",243.0498,246.7053,241.1689,245.4128,1523900.0],["2024-08-19",243.6092,249.2516,241.7573,249.078,1381400.0],["2024-08-20",247.4769,248.2485,243.5899,245.0077,1516400.0],["2024-08-21",247.5058,250.5248,242.1045,245.2874,2218600.0],["2024-08-22",245.9337,246.3098,235.5458,236.655,3142400.0],["2024-08-23",242.2685,245.2489,239.6161,243.6671,2568300.0],["2024-08-26",242.3842,243.0883,239.4231,240.976,2041900.0],["2024-08-27",238.6226,245.5093,237.3205,243.7635,1653400.0],["2024-08-28",243.4163,244.3808,236.2113,238.15,1439400.0],["2024-08-29",240.4745,245.2296,238.6998,239.9536,1666500.0],["2024-08-30",245.7504,248.4704,243.0594,247.2647,2696400.0],["2024-09-03",242.3264,243.2909,226.595,227.7621,3464100.0],["2024-09-04",225.7077,231.8035,223.8462,230.3856,2492300.0],["2024-09-05",227.791,231.3212,226.3442,228.3022,1976800.0],["2024-09-06",227.791,228.0804,217.6732,218.657,3035500.0],["2024-09-09",221.9364,222.872,218.6859,222.4186,2549300.0],["2024-09-10",219.3129,220.7983,213.6801,217.2006,2910900.0],["2024-09-11",216.4,223.1227,212.2912,222.6791,3876600.0],["2024-09-12",220.8907,222.0823,215.4268,218.1103,2532900.0],["2024-09-13",220.9876,224.6399,219.951,222.7507,3017600.0],["2024-09-16",219.9122,223.303,218.2944,222.8282,1866400.0],["2024-09-17",225.0952,227.3524,222.3439,225.3083,1920500.0],["2024-09-18",226.0833,231.1888,223.7486,224.2814,2161100.0],["2024-09-19",231.1888,234.9186,228.4859,231.2663,3657000.0],["2024-09-20",226.1221,226.8584,221.4041,224.6399,6787600.0],["2024-09-23",225.6764,226.6936,223.7292,224.6205,1470400.0],["2024-09-24",227.2749,231.7022,223.4676,226.4515,1913900.0],["2024-09-25",224.3008,227.7981,223.9617,226.6646,1621500.0],["2024-09-26",235.0542,236.4977,227.614,234.6764,2067700.0],["2024-09-27",237.5246,239.2684,235.1124,237.2824,2444000.0],["2024-09-30",229.9778,232.7001,228.8443,232.516,2898300.0],["2024-10-01",231.3535,232.3416,223.2061,224.9692,2440700.0],["2024-10-02",225.3374,231.0435,223.6227,228.0112,1404500.0],["2024-10-03",225.4827,227.5753,223.7195,225.9574,1748100.0],["2024-10-04",232.0801,232.2254,224.2814,226.9262,1599700.0],["2024-10-07",229.5806,229.6872,224.9499,226.713,1806100.0],["2024-10-08",226.7131,228.8056,225.134,227.6237,1469500.0],["2024-10-09",225.9574,231.4116,225.7249,230.8691,1423700.0],["2024-10-10",226.7615,229.0866,225.2405,228.7959,1191500.0],["2024-10-11",226.2771,233.2329,226.064,230.6657,1148200.0],["2024-10-14",232.7291,236.1296,230.4235,235.8389,1965200.0],["2024-10-15",235.0639,236.9337,222.9542,225.5796,3611900.0],["2024-10-16",229.0478,230.4138,225.2405,225.4633,1368700.0],["2024-10-17",230.995,231.4213,224.853,225.0274,2062100.0],["2024-10-18",228.8637,229.2803,225.1824,226.1608,1187600.0],["2024-10-21",223.8455,225.1921,220.2319,222.9639,1585200.0],["2024-10-22",222.2567,225.2308,220.5323,224.2911,2173600.0],["2024-10-23",228.854,232.3998,225.7443,228.9412,2957300.0],["2024-10-24",231.2276,234.3664,228.205,231.5957,1593000.0],["2024-10-25",233.107,238.3965,232.5838,235.5677,2140500.0],["2024-10-28",231.9444,243.2598,230.6947,241.9035,2812000.0],["2024-10-29",242.7463,248.6074,241.2834,247.5999,2134400.0],["2024-10-30",241.6806,245.5073,237.3502,237.6602,2401900.0],["2024-10-31",236.8465,236.8465,224.078,227.1781,3540600.0],["2024-11-01",227.1781,232.671,226.7906,231.1404,2224100.0],["2024-11-04",229.91,231.741,228.2147,229.5031,2935900.0],["2024-11-05",213.6152,217.8197,210.1567,217.6356,5961100.0],["2024-11-06",221.007,226.529,219.05,224.1555,3598000.0],["2024-11-07",230.3363,231.3923,224.6399,228.7475,3129400.0],["2024-11-08",225.8508,227.6625,220.852,226.5871,2743100.0],["2024-11-11",223.768,224.1942,216.725,219.951,2715100.0],["2024-11-12",218.275,219.9025,214.923,217.7712,2528800.0],["2024-11-13",214.6518,218.4009,214.5258,215.9984,3144700.0],["2024-11-14",216.8897,218.2944,214.458,216.9672,2250100.0],["2024-11-15",214.9037,216.9672,209.8273,210.2632,2792700.0],["2024-11-18",210.4182,213.5377,209.2944,213.3149,2467100.0],["2024-11-19",211.7261,213.7024,210.4667,213.0436,1503400.0],["2024-11-20",210.4182,213.5861,209.3138,213.4602,2143600.0],["2024-11-21",215.1749,219.2244,212.9177,217.5581,1769300.0],["2024-11-22",219.9122,219.9413,216.725,219.3116,1584000.0],["2024-11-25",222.7605,228.079,220.7163,226.5484,2784900.0],["2024-11-26",229.9488,231.305,219.67,221.5204,2476600.0],["2024-11-27",220.9682,222.7895,215.9015,219.4569,1520700.0],["2024-11-29",220.7454,224.9208,219.641,222.2082,1606600.0],["2024-12-02",221.8595,228.699,221.0554,226.3158,2796400.0],["2024-12-03",223.5064,225.5214,220.9682,221.2298,2572800.0],["2024-12-04",224.0489,224.6205,215.5915,216.6765,2352000.0],["2024-12-05",216.5052,217.0502,210.6077,211.1721,2297000.0],["2024-12-06",212.5152,214.2864,211.7756,212.7974,2302300.0],["2024-12-09",212.1064,219.9309,211.3765,217.6147,2149900.0],["2024-12-10",218.2472,218.4613,211.2306,212.0967,1716000.0],["2024-12-11",214.1988,215.97,211.9215,213.9458,2482700.0],["2024-12-12",212.7196,213.7317,209.654,211.8923,1771000.0],["2024-12-13",210.3255,212.4568,209.2842,211.0262,2855600.0],["2024-12-16",211.289,214.734,209.0312,212.3303,2884800.0],["2024-12-17",214.4323,217.1962,211.7755,213.1477,3592400.0],["2024-12-18",213.2061,217.3714,203.6786,204.6518,3610400.0],["2024-12-19",206.3744,207.7368,201.4208,201.7128,2734400.0],["2024-12-20",200.1265,207.7465,199.2311,204.6031,6139300.0],["2024-12-23",204.8562,209.0798,204.8562,208.3499,1737600.0],["2024-12-24",209.1577,209.6345,206.6176,209.6248,790900.0],["2024-12-26",207.2891,211.5517,207.2891,209.2744,885700.0],["2024-12-27",207.6103,209.1868,205.9948,208.0287,1162100.0],["2024-12-30",205.878,206.2673,201.2456,201.9074,1817900.0],["2024-12-31",203.1434,203.8733,200.8077,202.2772,1154500.0],["2025-01-02",203.99,205.9267,199.7275,200.6812,1424300.0],["2025-01-03",201.742,204.5058,199.5036,203.2601,2308100.0],["2025-01-06",204.3793,210.1211,204.3793,207.6882,1972700.0],["2025-01-07",208.1455,213.0699,205.5763,206.8804,2312200.0],["2025-01-08",206.4522,207.6006,201.7809,204.0971,2302600.0],["2025-01-10",204.0095,205.6542,200.8466,201.2067,2511100.0],["2025-01-13",197.674,201.6544,196.8274,201.2846,1629700.0],["2025-01-14",202.9877,205.0022,201.1873,204.9827,1513400.0],["2025-01-15",209.4886,210.851,207.766,207.8341,3143400.0],["2025-01-16",209.4788,209.6443,204.1555,205.1092,1632400.0],["2025-01-17",210.6077,211.6296,208.2331,209.5859,1921200.0],["2025-01-21",209.2355,210.9386,207.6103,209.1187,3237900.0],["2025-01-22",209.4204,213.7511,208.272,210.2963,2367500.0],["2025-01-23",207.8925,214.0139,206.9875,213.9847,2250800.0],["2025-01-24",210.6466,211.6296,205.8975,207.7076,2777200.0],["2025-01-27",209.2452,213.8484,206.6858,209.3134,4526800.0],["2025-01-28",208.2623,209.9265,202.7151,207.7076,2446500.0],["2025-01-29",207.513,209.9557,206.0629,207.2989,1739300.0],["2025-01-30",205.9656,207.0556,201.2651,205.7223,3303700.0],["2025-01-31",206.316,210.0627,202.7249,202.9585,3019600.0],["2025-02-03",197.5573,201.5279,192.8957,199.2409,4743100.0],["2025-02-04",202.2675,204.3696,193.538,196.9733,3676500.0],["2025-02-05",196.3505,208.3888,196.1753,207.5227,4450700.0],["2025-02-06",210.6953,214.7048,208.9046,211.0067,2928700.0],["2025-02-07",209.6929,212.0188,205.6055,207.221,2216400.0],["2025-02-10",208.457,209.3036,203.1628,204.4182,2412300.0],["2025-02-11",202.7346,207.912,202.0729,205.3136,1273200.0],["2025-02-12",210.598,215.5515,206.9291,213.8971,3202400.0],["2025-02-13",213.3327,215.3471,210.8316,213.7025,2761400.0],["2025-02-14",214.88,220.3688,213.3813,218.1305,3085400.0],["2025-02-18",220.7094,227.8137,220.6413,222.7239,4327300.0],["2025-02-19",224.3394,240.1829,223.3954,238.9956,5345900.0],["2025-02-20",248.1631,248.601,237.5359,239.2681,4342700.0],["2025-02-21",240.5819,241.3507,229.8866,230.1785,5304500.0],["2025-02-24",230.451,232.232,226.6264,226.8989,3129800.0],["2025-02-25",228.2419,229.3805,221.9064,222.4319,3033400.0],["2025-02-26",223.3662,224.5146,219.3372,223.23,2630700.0],["2025-02-27",222.5195,223.1521,210.6564,211.0554,3573700.0],["2025-02-28",212.4762,215.2206,207.9023,209.8097,4231700.0],["2025-03-03",214.1015,216.8167,207.7563,210.7245,4651800.0],["2025-03-04",210.705,212.2621,205.0703,205.4985,4111300.0],["2025-03-05",207.6103,211.7269,203.0753,210.9581,2621100.0],["2025-03-06",207.0847,213.5662,205.0216,208.7197,3465300.0],["2025-03-07",208.3597,217.7996,206.8025,216.5928,4301500.0],["2025-03-10",211.6393,212.2232,201.3916,203.2407,3747700.0],["2025-03-11",203.4937,204.136,194.5209,200.2822,3198200.0],["2025-03-12",202.4913,204.3501,198.1704,198.9684,2288300.0],["2025-03-13",198.5986,202.4232,194.6961,195.6304,1792700.0],["2025-03-14",199.309,201.4111,198.0244,200.6325,2771400.0],["2025-03-17",199.3674,206.4327,199.3674,204.2041,2207500.0],["2025-03-18",201.888,203.3867,199.7664,201.5473,1862500.0],["2025-03-19",201.6392,206.7052,201.4925,202.8128,1640500.0],["2025-03-20",199.5659,201.1307,197.0917,198.1772,1455400.0],["2025-03-21",195.7714,196.945,192.6125,196.2213,3352000.0],["2025-03-24",201.7762,207.7418,201.072,206.4704,2743000.0],["2025-03-25",209.199,211.8591,206.1086,206.6758,1662300.0],["2025-03-26",206.3922,207.9277,198.4022,201.2187,3636500.0],["2025-03-27",198.8129,199.3801,194.3436,195.6541,2877400.0],["2025-03-28",193.9035,194.6956,184.6909,185.8058,4260700.0],["2025-03-31",183.1751,186.9012,179.5174,185.8743,4304200.0],["2025-04-01",184.3975,185.9525,180.2411,185.8156,2270400.0],["2025-04-02",182.2949,192.2605,182.2949,189.4048,2231700.0],["2025-04-03",179.4392,181.2289,167.9284,168.0947,6169100.0],["2025-04-04",161.239,163.6938,152.4372,157.2684,6449000.0],["2025-04-07",153.0925,169.7279,149.0143,159.6938,6564400.0],["2025-04-08",160.9554,165.2781,144.8286,150.1194,5100400.0],["2025-04-09",153.0729,183.3804,148.8578,181.7765,8787100.0],["2025-04-10",172.2413,173.943,156.0167,161.9432,6325900.0],["2025-04-11",160.7207,166.0702,155.1658,165.0727,5169400.0],["2025-04-14",168.6521,169.5225,163.0874,166.7939,2349500.0],["2025-04-15",168.9162,170.6667,165.728,167.8502,1924200.0],["2025-04-16",161.6107,166.6961,159.5667,164.8771,4699400.0],["2025-04-17",166.168,168.2316,163.0874,166.9798,2106400.0],["2025-04-21",162.9309,168.1631,162.9309,167.723,2624900.0],["2025-04-22",169.9137,172.2022,168.3783,170.8134,2876200.0],["2025-04-23",177.4637,181.2778,175.5566,176.8867,3917500.0],["2025-04-24",183.087,190.148,180.7008,189.307,4247200.0],["2025-04-25",185.219,190.3045,184.2606,189.2874,2485700.0],["2025-04-28",188.6224,193.7861,186.3926,191.9182,4337500.0],["2025-04-29",177.5224,181.4538,173.2877,178.5981,6950800.0],["2025-04-30",175.3415,180.867,172.3782,180.2509,3210600.0],["2025-05-01",182.0113,182.7056,177.5126,177.8353,3354900.0],["2025-05-02",180.4172,187.3901,180.2216,183.9966,3434700.0],["2025-05-05",181.9232,182.7447,180.0944,180.8768,2323900.0],["2025-05-06",178.2363,180.5736,176.6519,178.3927,1579800.0],["2025-05-07",179.5957,183.6836,178.4026,182.7545,2137500.0],["2025-05-08",185.4635,188.7886,182.7839,184.4171,2412200.0],["2025-05-09",187.0674,189.7764,185.2679,187.6542,2682900.0],["2025-05-12",200.3679,204.3287,199.8202,202.4706,4998000.0],["2025-05-13",201.6588,208.3188,201.6588,207.7223,3909900.0],["2025-05-14",207.8983,208.7198,204.4656,206.6758,2386700.0],["2025-05-15",205.0915,207.0084,204.0744,206.0891,1999500.0],["2025-05-16",206.3042,208.2993,204.5145,207.8787,2093700.0],["2025-05-19",202.1283,206.7834,200.9938,205.7272,2108800.0],["2025-05-20",203.1062,206.3042,203.1062,205.4534,1672000.0],["2025-05-21",202.7933,208.6611,199.8789,200.8275,3017900.0],["2025-05-22",205.0817,206.3531,191.9377,192.1822,5012600.0],["2025-05-23",185.7373,189.8253,185.1506,187.9182,3674100.0],["2025-05-27",190.9989,196.0354,189.5123,194.5196,3935000.0],["2025-05-28",194.6663,195.8594,191.4683,191.8888,2240400.0],["2025-05-29",195.5954,195.9083,190.3143,191.5759,1851400.0],["2025-05-30",190.373,190.7544,184.0357,186.9207,4292600.0],["2025-06-02",186.1677,189.395,185.62,188.5637,1734200.0],["2025-06-03",187.9769,195.3215,186.1383,194.5783,2866900.0],["2025-06-04",197.8056,206.4411,196.8472,205.3947,3857200.0],["2025-06-05",206.2846,208.798,201.16,202.3434,2362500.0],["2025-06-06",205.9619,206.3531,202.8226,203.1062,1901200.0],["2025-06-09",204.9937,210.49,204.3385,208.3873,2727100.0],["2025-06-10",209.7174,215.8688,208.7981,213.9031,2588900.0],["2025-06-11",214.9593,217.326,210.3824,212.6219,2222200.0],["2025-06-12",212.5241,215.1745,211.4484,212.6122,1711000.0],["2025-06-13",208.1917,210.441,205.7859,206.2553,1840200.0],["2025-06-16",209.2284,213.2087,208.5242,212.7393,1739100.0],["2025-06-17",208.358,212.485,207.8983,208.1428,2202200.0],["2025-06-18",208.8665,209.7271,206.0891,206.7932,1938800.0],["2025-06-20",208.7198,210.6269,203.1356,204.3972,4244800.0],["2025-06-23",204.9546,206.9203,201.3361,206.2162,1847200.0],["2025-06-24",210.265,215.8199,209.3849,213.6977,2833300.0],["2025-06-25",213.7213,214.1241,210.0761,212.5029,1781700.0],["2025-06-26",214.0947,215.5292,212.7977,214.4877,2709700.0],["2025-06-27",214.3403,217.0324,211.3534,213.2497,2060500.0],["2025-06-30",215.8731,215.8731,212.8665,214.6744,2165300.0],["2025-07-01",212.8075,221.6307,211.6874,217.3469,4451100.0],["2025-07-02",220.1864,228.1449,219.9506,227.1133,2730800.0],["2025-07-03",227.1133,229.1078,226.229,228.0467,1299400.0],["2025-07-07",224.8534,227.5849,221.5128,222.0532,2165700.0],["2025-07-08",224.765,230.2279,223.1635,228.2825,2287900.0],["2025-07-09",227.7323,230.4342,223.4681,226.396,1819200.0],["2025-07-10",228.9997,232.3305,226.4058,229.1176,1948100.0],["2025-07-11",226.2584,228.0172,224.0183,224.9222,1870700.0],["2025-07-14",223.0947,223.0947,218.6143,220.6875,2706600.0],["2025-07-15",222.9277,223.0357,217.0423,217.1995,2397900.0],["2025-07-16",217.2093,218.2901,212.1296,216.7278,2140300.0],["2025-07-17",216.0106,221.1787,215.1361,220.5794,1981400.0],["2025-07-18",225.0303,225.6984,218.6831,221.9549,2500700.0],["2025-07-21",223.3698,228.2334,223.2814,224.2836,6030200.0],["2025-07-22",218.2508,225.8163,216.9244,224.0183,6032400.0],["2025-07-23",221.7486,222.7115,214.6547,220.7857,3655500.0],["2025-07-24",218.5357,220.7956,214.0947,220.5106,2413700.0],["2025-07-25",218.9975,219.8916,217.1405,219.3905,2160700.0],["2025-07-28",221.9058,224.6766,220.825,224.4997,2924900.0],["2025-07-29",225.3152,229.039,222.4757,222.7803,1915600.0],["2025-07-30",224.0772,224.0772,215.9615,217.0816,2092700.0],["2025-07-31",215.6471,215.6471,208.4844,210.0368,2727200.0],["2025-08-01",207.5313,208.2977,202.6678,206.254,2554400.0],["2025-08-04",206.9614,208.4156,205.694,208.2879,2184000.0],["2025-08-05",209.8501,211.3337,204.171,204.8293,2756900.0],["2025-08-06",203.8271,203.8271,199.6907,202.3239,2769600.0],["2025-08-07",205.1142,206.8632,200.9483,202.314,2195900.0],["2025-08-08",202.8643,206.1459,201.0171,203.5422,1659700.0],["2025-08-11",203.4833,206.9025,201.1547,201.5771,3902300.0],["2025-08-12",204.0924,216.9244,203.3064,216.2071,4210300.0],["2025-08-13",216.9145,226.9757,216.2268,226.4943,3582900.0],["2025-08-14",222.3381,228.4593,220.1667,227.4964,2810200.0],["2025-08-15",229.4419,229.4419,222.2694,224.7847,3336700.0],["2025-08-18",224.991,229.8644,223.753,227.9582,2470000.0],["2025-08-19",228.538,229.9037,224.5292,225.2661,2217600.0],["2025-08-20",227.4473,229.4124,219.1056,224.7748,3986800.0],["2025-08-21",222.9178,223.8316,219.3119,220.0193,2003100.0],["2025-08-22",221.7191,234.1581,220.1766,230.729,2994000.0],["2025-08-25",229.55,233.657,229.4517,232.5369,1261900.0],["2025-08-26",231.7214,235.3174,231.1711,233.6668,2356600.0],["2025-08-27",231.8589,233.9419,230.6013,233.5194,1054000.0],["2025-08-28",235.5729,237.2039,234.3742,234.895,1615900.0],["2025-08-29",234.0107,234.9244,229.4222,230.7487,2250700.0],["2025-09-02",223.9593,228.9506,222.2104,228.5969,2211600.0],["2025-09-03",228.4397,230.0216,219.9899,224.2148,2826000.0],["2025-09-04",220.8447,222.0336,215.1263,221.4539,3308900.0],["2025-09-05",223.2421,226.848,220.6777,222.7803,2006500.0],["2025-09-08",223.4287,225.4135,220.6973,221.5619,1876700.0],["2025-09-09",220.4026,221.0805,217.8971,219.7836,1569100.0],["2025-09-10",220.206,220.6776,215.3032,215.4505,3210200.0],["2025-09-11",217.6613,220.4615,214.5859,219.3119,2999400.0],["2025-09-12",218.7715,219.194,214.7824,214.9986,2061800.0],["2025-09-15",212.4342,219.6362,211.8839,215.4407,1828500.0],["2025-09-16",216.4626,219.4298,214.1241,217.1307,2208900.0],["2025-09-17",217.8256,223.7184,215.7133,219.0199,2337200.0],["2025-09-18",222.8596,225.3766,220.7967,223.5802,3553200.0],["2025-09-19",225.7221,226.1466,219.2766,221.152,3420100.0],["2025-09-22",221.2014,224.5672,219.4937,222.8103,1715300.0],["2025-09-23",223.7973,226.9263,221.606,222.7017,2096400.0],["2025-09-24",223.0077,225.8603,222.0502,224.7153,1679900.0],["2025-09-25",222.0798,224.4883,219.1285,223.8763,2116700.0],["2025-09-26",220.5894,224.2612,220.2143,223.1162,1235200.0],["2025-09-29",224.9226,225.0114,221.7245,223.1854,1352200.0],["2025-09-30",222.6425,225.0015,219.9971,224.7844,1723300.0],["2025-10-01",222.9287,224.9029,218.1415,222.0009,2079800.0],["2025-10-02",223.0768,227.8739,222.0996,224.7647,1831500.0],["2025-10-03",225.4457,229.0683,225.041,225.9294,1537400.0],["2025-10-06",229.0584,230.9733,224.1626,228.4267,1949600.0],["2025-10-07",229.542,229.9764,216.3252,216.7398,2492900.0],["2025-10-08",217.0458,224.2514,216.6609,222.7214,2631200.0],["2025-10-09",220.4216,222.8399,216.1476,218.556,2615600.0],["2025-10-10",218.2106,219.7899,202.4866,202.7136,3980800.0],["2025-10-13",208.8729,214.588,208.0142,213.8971,2806300.0],["2025-10-14",208.942,216.8484,208.0734,213.3147,2341700.0],["2025-10-15",216.9175,217.1544,211.2517,214.4202,1939300.0],["2025-10-16",216.5325,217.3222,210.3535,214.5979,2477700.0],["2025-10-17",213.9168,215.2296,210.1265,211.5775,1950400.0],["2025-10-20",213.9168,219.3555,212.8113,216.9767,2374500.0],["2025-10-21",216.5029,221.3692,215.6836,219.4641,1935400.0],["2025-10-22",214.2623,220.392,212.2191,214.3511,3607800.0],["2025-10-23",210.2449,218.5363,209.9784,217.8749,2517700.0],["2025-10-24",221.0632,221.0632,215.2987,216.3253,2500800.0],["2025-10-27",218.5264,219.0199,216.0587,218.6942,4076100.0],["2025-10-28",215.3382,217.5788,205.2997,210.2054,4414700.0],["2025-10-29",209.5342,210.2647,199.861,202.0621,5104800.0],["2025-10-30",202.0029,206.9876,200.7494,203.7106,3417100.0],["2025-10-31",203.7106,209.475,202.5458,206.4151,2506000.0],["2025-11-03",208.3399,210.0278,205.2504,207.6687,1982500.0],["2025-11-04",205.7735,207.2442,201.2922,201.7759,2904800.0],["2025-11-05",202.5162,210.3337,202.3879,207.718,2306700.0],["2025-11-06",206.425,207.6489,202.0424,203.7796,2037800.0],["2025-11-07",201.7759,202.1016,195.9325,201.9141,2586100.0],["2025-11-10",205.2504,205.8031,199.5451,202.4767,2160500.0],["2025-11-11",201.4107,203.3848,199.476,200.2361,1735200.0],["2025-11-12",202.3188,204.2732,200.8185,201.4403,2046300.0],["2025-11-13",200.2953,202.0918,196.4458,198.6173,2528400.0],["2025-11-14",196.2582,197.2255,193.6425,194.5506,2111000.0],["2025-11-17",192.6554,194.1064,186.052,188.0458,2498900.0],["2025-11-18",187.3944,188.3814,185.3117,186.1507,2776900.0],["2025-11-19",186.9897,188.8947,185.9236,187.6016,2969200.0],["2025-11-20",189.6843,191.6585,180.633,181.8076,3426800.0],["2025-11-21",182.2616,191.3229,180.8304,188.875,3403000.0],["2025-11-24",189.7633,191.1748,187.7694,189.0822,4513700.0],["2025-11-25",188.0063,191.4413,185.9927,188.5492,3214000.0],["2025-11-26",189.3093,193.1884,188.7664,191.2538,2836000.0],["2025-11-28",191.392,192.7739,190.8688,192.4185,1654100.0],["2025-12-01",189.1908,197.6006,188.8157,196.9097,3393800.0],["2025-12-02",197.9362,214.6768,196.9097,212.5645,6160000.0],["2025-12-03",215.0223,225.8405,212.377,224.6166,4593800.0],["2025-12-04",223.8467,225.3273,221.1717,223.2347,3614800.0],["2025-12-05",225.8998,228.0121,224.8831,225.0016,2208700.0],["2025-12-08",226.6598,229.6506,224.3205,226.0478,2839700.0],["2025-12-09",224.3304,227.6272,224.1033,225.1003,1845500.0],["2025-12-10",225.6198,230.6069,223.5377,228.8123,2155300.0],["2025-12-11",227.335,230.9242,226.0362,229.8534,2350000.0],["2025-12-12",230.1905,232.9269,225.4711,226.2147,3591000.0],["2025-12-15",228.8123,231.7967,226.3436,229.8534,3077000.0],["2025-12-16",230.1905,231.0134,226.0164,227.7911,2467200.0],["2025-12-17",228.3563,229.8534,221.1284,221.3267,2685000.0],["2025-12-18",225.3323,226.6509,220.1369,220.1865,2665300.0],["2025-12-19",222.3678,227.1665,222.1,224.3408,10501500.0],["2025-12-22",227.7812,229.9724,225.59,226.988,1801200.0],["2025-12-23",224.7374,225.9569,222.5859,224.0533,1871300.0],["2025-12-24",224.5391,226.4824,222.6652,223.3394,1031000.0],["2025-12-26",223.7162,223.7162,220.8508,220.9698,1439700.0],["2025-12-29",220.5633,222.1992,217.2716,218.5803,2498400.0],["2025-12-30",219.2843,221.4853,217.9061,218.1044,1746100.0],["2025-12-31",217.7475,218.4614,215.0309,215.2093,1413000.0],["2026-01-02",218.729,221.7035,217.569,219.3933,2896000.0],["2026-01-05",219.9585,228.4554,219.9585,221.9712,2856300.0],["2026-01-06",226.3535,244.785,226.3535,243.853,4418000.0],["2026-01-07",239.55,242.2171,234.1564,237.2993,2798300.0],["2026-01-08",234.2952,237.3886,229.8633,235.8617,2168100.0],["2026-01-09",235.3362,240.8092,234.3844,239.0939,2732500.0],["2026-01-12",236.1988,238.3503,233.6805,236.298,2333200.0],["2026-01-13",236.298,238.2611,235.1776,237.0515,1748900.0],["2026-01-14",234.6025,238.856,233.3235,238.7568,1986700.0],["2026-01-15",240.3233,241.3842,234.5331,236.5657,2314400.0],["2026-01-16",239.4905,240.0457,234.8702,235.0884,2676600.0],["2026-01-20",229.0304,232.8179,226.8095,228.733,2425500.0],["2026-01-21",232.6593,234.9793,227.7019,231.7273,3497400.0],["2026-01-22",236.0997,239.0443,233.2145,234.7314,2012400.0],["2026-01-23",234.6025,234.6025,227.1169,230.4978,3258000.0],["2026-01-26",230.359,232.2825,227.9299,229.08,2044900.0],["2026-01-27",229.8534,232.2131,227.2855,227.4639,3202500.0],["2026-01-28",231.7174,240.8587,231.0233,237.9835,2943700.0],["2026-01-29",237.7852,237.9537,224.4598,231.5091,2872800.0],["2026-01-30",227.0475,229.7046,222.9527,224.2119,3542300.0],["2026-02-02",222.6354,232.0941,222.5363,229.1098,3698400.0],["2026-02-03",217.8962,219.6214,205.245,218.7786,8724500.0],["2026-02-04",217.5789,226.522,215.8042,224.9258,5830700.0],["2026-02-05",222.6751,227.0673,217.7376,220.2361,2760200.0],["2026-02-06",222.8536,224.4994,218.2234,222.4074,4588200.0],["2026-02-09",219.5222,227.3152,219.4132,226.9583,2606800.0],["2026-02-10",225.6694,237.458,225.3521,234.6025,3013400.0],["2026-02-11",238.7766,248.7211,237.2002,247.6206,4863400.0],["2026-02-12",250.02,254.1742,237.4778,240.1251,3628600.0],["2026-02-13",237.9041,242.5244,235.6733,242.3459,2012800.0],["2026-02-17",241.9791,244.438,235.8915,243.0003,1727900.0],["2026-02-18",245.9648,247.105,233.4524,235.3065,2885500.0],["2026-02-19",233.264,236.6152,227.7713,230.131,2451600.0],["2026-02-20",227.9398,233.3235,227.0772,230.2896,2120200.0],["2026-02-23",229.8534,231.4992,223.3791,229.1891,1703500.0],["2026-02-24",230.131,237.2597,230.131,232.6295,1976100.0],["2026-02-25",234.5133,235.2569,230.7953,233.0658,1597500.0],["2026-02-26",233.7598,234.781,226.1254,230.25,3068900.0],["2026-02-27",227.107,227.9696,221.9414,225.0745,2951900.0],["2026-03-02",219.9386,223.379,216.3495,222.8436,1667600.0],["2026-03-03",216.6172,217.6979,211.3723,213.4147,3168800.0],["2026-03-04",216.0322,217.1129,213.3156,214.5252,2372100.0],["2026-03-05",212.9587,213.9204,206.0183,208.7846,3308800.0],["2026-03-06",200.8329,203.9164,199.3953,200.0199,3105200.0],["2026-03-09",198.4435,204.4915,191.3743,203.5,3696600.0],["2026-03-10",202.4689,206.5835,200.1389,201.2989,2525900.0],["2026-03-11",203.0142,205.2351,196.3118,198.1659,2482800.0],["2026-03-12",194.4776,196.5399,188.5486,189.5896,3419800.0],["2026-03-13",192.0088,193.8331,188.5387,189.2327,2882700.0],["2026-03-16",192.921,194.309,189.6194,190.2539,2826500.0],["2026-03-17",192.227,195.5583,191.2851,192.3658,1578900.0],["2026-03-18",192.227,194.4677,190.3134,191.0471,2178600.0],["2026-03-19",187.6364,192.2666,187.0713,190.71,2107300.0],["2026-03-20",190.7496,192.8714,187.22,189.7383,4211800.0],["2026-03-23",196.5795,197.2141,191.6519,191.7411,2325200.0],["2026-03-24",189.0146,196.8075,188.737,194.7254,1693600.0],["2026-03-25",198.5266,201.3171,195.3175,196.942,1601800.0],["2026-03-26",195.9653,199.0847,194.3408,196.2543,3635100.0],["2026-03-27",195.3175,195.467,189.7065,191.0121,2037500.0],["2026-03-30",192.796,193.5634,184.0557,186.7565,3581700.0],["2026-03-31",190.743,197.3904,189.6965,196.1945,4560300.0],["2026-04-01",196.7725,198.985,194.4703,194.9188,3403700.0],["2026-04-02",189.5869,194.5899,188.1119,193.8923,2486600.0],["2026-04-06",195.746,200.0016,193.8524,196.4137,2152300.0],["2026-04-07",195.457,196.2144,191.3111,194.4604,2352900.0],["2026-04-08",205.2538,207.9646,200.7989,203.5794,3851900.0],["2026-04-09",203.3502,206.0112,202.0546,204.9747,2706400.0],["2026-04-10",206.6092,209.2602,202.7124,203.6791,2420400.0],["2026-04-13",200.5995,207.4264,198.3372,207.2968,2372700.0],["2026-04-14",209.2901,209.7983,206.3899,209.1804,2547800.0],["2026-04-15",209.5492,210.0475,205.8418,208.6821,1542400.0],["2026-04-16",208.7718,214.8313,208.7718,213.0074,2715700.0],["2026-04-17",215.0406,218.2198,209.5592,215.2997,4289700.0],["2026-04-20",214.2831,220.6515,212.8779,220.5917,2568100.0],["2026-04-21",221.7179,225.8439,220.9505,223.741,3362500.0],["2026-04-22",227.7275,228.166,224.0301,224.9868,2567300.0],["2026-04-23",233.2388,243.8927,230.2191,240.3447,4580400.0],["2026-04-24",243.514,244.3711,239.8464,243.215,3579400.0],["2026-04-27",241.5108,242.7266,231.6243,236.0692,4010200.0],["2026-04-28",232.1027,237.1356,227.6378,229.6111,4731200.0],["2026-04-29",280.4587,291.86,277.13,288.2722,10710600.0],["2026-04-30",288.4615,293.3449,278.8242,292.5975,5079900.0],["2026-05-01",290.6142,294.9993,284.5448,294.2419,2829800.0],["2026-05-04",296.7434,298.7865,287.3154,289.777,2675000.0],["2026-05-05",291.0128,295.388,288.7804,291.3617,4332900.0],["2026-05-06",290.5743,302.8826,290.2255,302.5238,4488500.0],["2026-05-07",299.9724,301.9657,287.5048,289.2389,4957300.0],["2026-05-08",294.4013,295.9959,289.2588,293.7535,6908800.0],["2026-05-11",294.9196,305.5834,290.1757,304.9555,4975600.0],["2026-05-12",299.6635,300.979,290.0262,293.2353,4790600.0],["2026-05-13",299.0057,301.3877,292.2486,297.4012,3250400.0],["2026-05-14",297.0125,298.9858,290.2853,293.1755,2172500.0],["2026-05-15",286.6377,294.2718,283.8172,290.5145,3390600.0],["2026-05-18",297.0025,297.8496,286.3885,290.6939,3456900.0],["2026-05-19",284.7142,297.6204,284.7142,293.2851,2904700.0],["2026-05-20",296.9926,309.9885,293.614,309.1015,4261900.0],["2026-05-21",307.4571,308.3241,296.4743,298.3679,3492800.0],["2026-05-22",299.7831,315.739,299.6037,315.4001,2948500.0],["2026-05-26",319.2072,333.7678,316.925,331.5454,4618900.0],["2026-05-27",335.9404,338.8008,325.4959,328.127,3805600.0],["2026-05-28",329.3428,337.1464,323.7518,329.1634,3215300.0],["2026-05-29",332.4523,333.8675,319.2172,320.2636,3773000.0],["2026-06-01",313.9351,317.4731,304.5968,310.3273,2881000.0],["2026-06-02",319.0079,324.4893,315.9283,322.5259,3871300.0],["2026-06-03",321.2104,326.3729,317.6325,320.7918,2844700.0],["2026-06-04",320.6324,327.1004,313.9451,321.1307,3249400.0],["2026-06-05",311.4535,313.1776,294.8897,294.9594,8438100.0],["2026-06-08",306.7495,308.5534,297.0424,300.122,5607100.0],["2026-06-09",307.6464,309.1713,278.4156,296.4046,5081800.0],["2026-06-10",290.5444,298.4078,283.2193,284.5946,4335700.0],["2026-06-11",290.5544,302.2746,287.4151,301.5272,5123800.0],["2026-06-12",301.2282,306.1814,297.1121,303.8293,2127000.0],["2026-06-15",314.5032,319.8849,312.4502,314.8121,3543800.0],["2026-06-16",310.8456,318.2106,301.7265,301.8661,4491100.0],["2026-06-17",307.9853,309.7493,296.7534,297.1919,2918200.0],["2026-06-18",308.3939,318.6192,305.0253,312.2109,7969300.0],["2026-06-22",319.2769,326.3928,314.9317,322.1472,4074000.0],["2026-06-23",306.5202,309.3108,295.0392,298.926,6167800.0],["2026-06-24",299.06,299.9,288.64,294.06,3849900.0],["2026-06-25",302.89,307.38,291.69,298.64,3459200.0],["2026-06-26",289.17,291.34,275.18,277.02,7173700.0],["2026-06-29",277.0,280.03,268.85,278.37,3670700.0],["2026-06-30",277.19,283.37,275.8,281.03,4560900.0],["2026-07-01",275.83,283.32,273.31,279.18,5001300.0],["2026-07-02",281.53,285.94,267.55,273.36,5660800.0],["2026-07-06",282.58,286.89,278.285,280.51,2886157.358821],["2026-07-07",269.2,274.19,267.03,273.15,4571789.190012],["2026-07-08",271.79,285.98,271.1,283.81,3737201.782149],["2026-07-09",292.34,298.04,289.03,290.54,3691417.31541],["2026-07-10",285.42,293.9,284.46,292.26,1788964.791484],["2026-07-13",283.45,286.82,277.56,278.39,4589143.667185],["2026-07-14",288.82,289.78,282.435,283.87,2985858.167269],["2026-07-15",287.96,288.925,274.43,279.01,3785989.117007],["2026-07-16",274.29,276.29,266.12,270.66,3913489.158398],["2026-07-17",260.02,271.09,258.539,266.53,3432861.48665],["2026-07-20",269.8,273.48,266.63,267.18,2070222.622562],["2026-07-21",277.01,278.045,270.01,273.15,4671912.888263],["2026-07-22",270.06,279.78,269.16,278.8,2345641.154225],["2026-07-23",271.62,280.46,268.57,277.29,4123775.649053],["2026-07-24",273.72,278.195,267.01,269.24,4103997.886578],["2026-07-27",272.715,276.875,262.17,267.67,4222001.238401],["2026-07-28",263.05,266.165,259.1,259.12,6486579.469494],["2026-07-29",252.96,257.3199,239,240.98,7553517.116034],["2026-07-30",248.32,251.04,242.15,245.16,7709922.949479],["2026-07-31",249.2,251.72,229.06,229.16,6299964.067119]]}