{"t":"ACA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-11-05",27.6417,29.2775,27.3302,28.3622,1963500.0],["2018-11-06",28.4401,28.7225,27.5833,27.5833,1883400.0],["2018-11-07",27.7002,29.5598,26.8433,28.7127,1640200.0],["2018-11-08",28.7225,33.9948,28.5083,32.0621,2718900.0],["2018-11-09",32.0231,32.6307,30.7184,31.7213,1394200.0],["2018-11-12",31.7408,31.7408,29.258,29.5111,586400.0],["2018-11-13",30.3582,30.7671,29.6961,30.0661,854800.0],["2018-11-14",29.7253,31.0008,29.5111,30.0369,766600.0],["2018-11-15",29.5111,30.9034,29.5111,30.5042,529100.0],["2018-11-16",30.9619,30.9619,29.9103,30.475,583200.0],["2018-11-19",30.475,31.4,29.3067,29.5014,340600.0],["2018-11-20",29.0925,29.2093,27.7099,28.8198,531300.0],["2018-11-21",28.9367,29.1509,27.9533,28.0312,132300.0],["2018-11-23",27.9825,28.0215,26.8531,27.0673,142200.0],["2018-11-26",27.6709,28.0993,26.2689,26.4636,446800.0],["2018-11-27",26.8044,27.5103,26.2689,27.0868,319600.0],["2018-11-28",26.9212,27.262,26.0547,27.116,399800.0],["2018-11-29",27.1841,27.5171,25.3147,25.5776,382800.0],["2018-11-30",25.3245,26.9115,25.3245,26.6194,428800.0],["2018-12-03",27.262,29.034,26.561,28.557,486200.0],["2018-12-04",28.3525,28.6154,26.0547,26.1131,331300.0],["2018-12-06",25.6944,26.6486,25.5124,25.821,458500.0],["2018-12-07",27.2815,28.0507,25.6068,25.636,396200.0],["2018-12-10",25.1784,25.7431,24.3411,24.4579,519000.0],["2018-12-11",24.8474,24.974,23.3382,23.3382,417900.0],["2018-12-12",23.4453,23.9906,22.7852,23.864,649000.0],["2018-12-13",24.2827,24.4871,23.8397,24.1171,546500.0],["2018-12-14",23.9516,24.5066,23.5719,23.7277,533300.0],["2018-12-17",23.6595,23.6693,23.0267,23.124,541500.0],["2018-12-18",23.1727,23.5816,22.5009,22.6567,470000.0],["2018-12-19",22.6275,23.5135,22.3841,22.5106,651300.0],["2018-12-20",22.462,24.0393,22.3354,23.8153,697500.0],["2018-12-21",23.7861,24.049,23.0072,23.8445,1197500.0],["2018-12-24",23.8445,24.1756,23.7569,24.049,180900.0],["2018-12-26",23.9808,25.3147,23.9808,25.0421,222600.0],["2018-12-27",24.8084,25.7821,23.7374,25.7626,481500.0],["2018-12-28",25.8405,27.1403,25.6857,26.7265,226300.0],["2018-12-31",26.892,27.4178,26.2017,26.9602,207900.0],["2019-01-02",26.7557,27.5249,25.8687,27.5152,334500.0],["2019-01-03",27.3107,27.8462,27.2231,27.5346,309600.0],["2019-01-04",27.7488,28.5764,27.6417,28.2454,223000.0],["2019-01-07",28.2357,29.7059,27.8754,29.6474,723600.0],["2019-01-08",29.9785,30.1829,29.1996,29.4235,598200.0],["2019-01-09",29.3748,29.3748,28.4499,28.4791,198700.0],["2019-01-10",28.3428,28.7712,27.7683,27.9533,134600.0],["2019-01-11",27.6904,28.5862,27.5054,28.5083,192400.0],["2019-01-14",28.4693,29.5031,28.4693,28.9277,145200.0],["2019-01-15",28.8691,29.1325,27.5915,28.8399,209900.0],["2019-01-16",28.6643,29.2788,28.518,28.9277,229900.0],["2019-01-17",28.6838,29.1325,28.6351,29.0447,262100.0],["2019-01-18",29.23,29.4933,28.6741,29.074,459300.0],["2019-01-22",28.6351,28.8789,28.0401,28.284,343800.0],["2019-01-23",28.4498,28.518,27.4842,27.9621,167200.0],["2019-01-24",27.9524,28.5278,27.9328,28.284,268300.0],["2019-01-25",28.4205,28.8886,28.0694,28.6253,237400.0],["2019-01-28",28.2644,28.3522,27.6695,27.8256,284600.0],["2019-01-29",27.9621,28.7521,27.8841,28.401,137600.0],["2019-01-30",28.5668,28.9472,27.5232,28.3425,148000.0],["2019-01-31",28.2547,29.1715,28.2157,28.7033,291200.0],["2019-02-01",28.6643,28.9179,28.0499,28.284,96400.0],["2019-02-04",28.2254,28.8009,27.9914,28.7716,132800.0],["2019-02-05",28.8789,29.3539,28.284,28.8984,228500.0],["2019-02-06",28.7911,28.9179,28.3552,28.6351,209000.0],["2019-02-07",28.6351,29.1569,28.401,28.6936,209400.0],["2019-02-08",28.6838,28.9764,28.2352,28.8009,93600.0],["2019-02-11",28.7619,28.9179,28.5853,28.8691,145200.0],["2019-02-12",29.0057,30.8002,28.9277,29.191,460800.0],["2019-02-13",29.074,29.7079,27.8061,29.0154,260300.0],["2019-02-14",28.9569,29.8249,28.8594,29.6396,282000.0],["2019-02-15",29.7469,30.8198,29.4982,30.6832,374600.0],["2019-02-19",30.5467,31.6975,30.0395,30.81,321600.0],["2019-02-20",30.8685,31.5805,30.5954,31.4147,413300.0],["2019-02-21",31.3367,31.3845,30.3419,30.7417,265800.0],["2019-02-22",30.7905,30.9953,30.1956,30.2346,221300.0],["2019-02-25",30.4004,30.8588,30.259,30.6442,315900.0],["2019-02-26",30.7027,31.4342,30.1956,30.771,179600.0],["2019-02-27",30.7125,31.1416,30.5369,31.1026,145900.0],["2019-02-28",32.8192,34.1261,31.9999,32.6631,485900.0],["2019-03-01",32.7801,33.5409,31.9901,33.0922,314000.0],["2019-03-04",33.3165,34.0627,32.8679,34.0188,361900.0],["2019-03-05",34.1358,34.2821,33.4043,33.7944,351600.0],["2019-03-06",33.9115,33.9407,33.297,33.3555,176300.0],["2019-03-07",33.2775,33.4336,32.2437,32.3803,400700.0],["2019-03-08",32.2437,33.102,31.4732,32.8874,120600.0],["2019-03-11",32.8192,33.4433,32.7411,33.258,133400.0],["2019-03-12",33.3263,33.7749,32.7801,33.0922,116500.0],["2019-03-13",33.1898,33.4824,32.1169,32.1364,372700.0],["2019-03-14",32.1364,32.4437,30.9173,31.3074,316000.0],["2019-03-15",31.522,32.0682,30.771,31.1416,1034400.0],["2019-03-18",30.888,31.483,30.6735,30.7417,364700.0],["2019-03-19",30.7222,30.9075,29.0935,29.2203,511300.0],["2019-03-20",29.2593,29.8942,28.1962,29.152,449700.0],["2019-03-21",29.0349,29.6494,28.9959,29.0057,538000.0],["2019-03-22",29.191,30.02,28.284,28.323,385300.0],["2019-03-25",28.4205,29.074,27.6402,28.1279,658400.0],["2019-03-26",28.2254,28.9472,28.2254,28.5278,459400.0],["2019-03-27",28.518,28.8009,27.6403,28.0499,468900.0],["2019-03-28",28.1767,29.8152,28.1767,29.0154,435600.0],["2019-03-29",29.0349,30.0785,28.9667,29.7957,401500.0],["2019-04-01",30.0395,31.1904,29.7274,29.9615,312300.0],["2019-04-02",29.9517,30.7125,29.3178,30.137,151300.0],["2019-04-03",30.3906,31.4537,30.3906,30.732,364900.0],["2019-04-04",30.7027,31.5122,30.6832,30.81,229800.0],["2019-04-05",30.7612,30.8978,30.1565,30.5272,155200.0],["2019-04-08",30.4979,30.8051,30.1858,30.3419,106400.0],["2019-04-09",30.0785,30.2931,29.8249,30.059,132800.0],["2019-04-10",29.9712,30.4004,29.6884,30.1078,179400.0],["2019-04-11",30.0883,30.3224,29.9137,30.1078,110700.0],["2019-04-12",30.2152,30.7477,29.5461,29.8929,124300.0],["2019-04-15",29.7854,30.2934,29.6985,30.0003,81200.0],["2019-04-16",30.0003,30.2055,29.6535,29.8245,85100.0],["2019-04-17",29.7854,30.0199,29.4142,29.551,182900.0],["2019-04-18",29.5705,29.5705,28.8378,29.2188,324800.0],["2019-04-22",29.0332,30.3422,28.7694,30.2445,363100.0],["2019-04-23",30.1273,30.8014,30.0589,30.098,872200.0],["2019-04-24",30.098,30.8209,30.0003,30.3422,202300.0],["2019-04-25",30.1762,30.2192,29.3263,29.8831,99700.0],["2019-04-26",29.7463,30.4497,29.59,30.1469,94700.0],["2019-04-29",30.098,30.479,29.8733,30.1566,90800.0],["2019-04-30",30.1273,30.6939,29.9808,30.4106,243100.0],["2019-05-01",30.3715,30.9772,30.0589,30.3032,413800.0],["2019-05-02",30.0882,30.2739,29.0625,29.59,291900.0],["2019-05-03",32.8138,37.7568,31.749,36.565,1383300.0],["2019-05-06",35.3537,37.1219,35.2658,36.7506,624300.0],["2019-05-07",36.272,36.272,35.1974,35.7542,338700.0],["2019-05-08",35.7151,35.7542,35.1778,35.4514,238900.0],["2019-05-09",35.0899,35.51,34.3182,35.2267,159200.0],["2019-05-10",34.8066,35.0802,34.3866,35.0509,174000.0],["2019-05-13",34.3573,35.1095,34.3084,34.7871,216800.0],["2019-05-14",34.6601,35.6077,34.6015,35.2755,303300.0],["2019-05-15",34.9727,36.2036,34.9141,35.3244,159700.0],["2019-05-16",35.2658,36.1255,35.256,35.4319,123800.0],["2019-05-17",34.9727,35.3928,34.4256,34.7578,388500.0],["2019-05-20",34.5819,35.0704,34.0945,34.5722,459000.0],["2019-05-21",34.7382,35.6858,34.5429,35.5295,465700.0],["2019-05-22",35.2462,35.8382,34.9239,35.1974,293600.0],["2019-05-23",34.8164,34.9239,33.947,34.5624,252500.0],["2019-05-24",34.5429,35.1681,33.4781,33.6246,395400.0],["2019-05-28",33.566,34.0935,33.4683,33.7516,202600.0],["2019-05-29",33.439,33.9079,32.9115,33.4487,135800.0],["2019-05-30",33.4683,34.8408,33.4683,34.1912,247000.0],["2019-05-31",33.7907,33.859,32.8822,33.1068,303300.0],["2019-06-03",33.0873,34.0446,32.8333,33.8297,342000.0],["2019-06-04",34.1912,34.8848,33.4976,34.6992,237700.0],["2019-06-05",34.6894,35.7835,34.4159,35.3635,364300.0],["2019-06-06",35.4025,36.5553,35.2169,36.2036,434400.0],["2019-06-07",36.3794,38.2355,36.2915,37.454,758200.0],["2019-06-10",37.5908,38.8217,37.5126,37.7959,687000.0],["2019-06-11",38.1574,38.1574,35.8714,36.0082,284900.0],["2019-06-12",36.0961,36.5944,34.8164,35.1486,1141400.0],["2019-06-13",35.3439,36.2329,35.1876,36.145,516800.0],["2019-06-14",36.1645,36.1889,35.4807,35.5002,333800.0],["2019-06-17",35.7054,36.0668,34.621,34.6406,406000.0],["2019-06-18",34.9336,35.8324,34.9336,35.3732,349700.0],["2019-06-19",35.4025,35.5393,34.8359,35.1974,501700.0],["2019-06-20",35.7445,36.3404,35.2169,35.5491,451000.0],["2019-06-21",35.5686,36.3794,35.298,35.7249,751700.0],["2019-06-24",35.7151,36.145,35.0509,35.51,311000.0],["2019-06-25",35.3537,35.6956,34.7871,35.0704,372100.0],["2019-06-26",35.0997,35.9887,35.0997,35.6565,582300.0],["2019-06-27",35.637,36.9753,35.637,36.1254,472400.0],["2019-06-28",36.2036,37.0535,36.0277,36.7604,5586000.0],["2019-07-01",37.2684,37.7861,36.3892,36.8093,414800.0],["2019-07-02",36.8386,37.2195,36.5943,37.0046,415200.0],["2019-07-03",37.0926,37.1512,35.4514,35.5491,219200.0],["2019-07-05",35.4221,36.6139,35.4221,36.4283,360900.0],["2019-07-08",36.2427,36.8874,35.6956,36.4478,603900.0],["2019-07-09",36.3501,36.7702,35.9789,36.272,529600.0],["2019-07-10",36.3794,36.4771,35.1876,35.5686,908600.0],["2019-07-11",35.6077,35.8421,35.0421,35.8421,292800.0],["2019-07-12",35.8813,35.9986,35.2454,35.2454,222000.0],["2019-07-15",35.2454,35.3335,34.365,34.727,237600.0],["2019-07-16",34.7172,36.028,34.6683,35.8617,282600.0],["2019-07-17",35.6171,36.116,35.49,35.8813,224300.0],["2019-07-18",35.7639,35.9986,35.2258,35.9204,248300.0],["2019-07-19",35.8226,36.2139,35.6172,35.6465,328400.0],["2019-07-22",35.5487,35.803,34.7367,34.9617,204600.0],["2019-07-23",35.0987,36.0476,35.0889,35.9497,195800.0],["2019-07-24",35.6563,36.8986,35.6563,36.5367,214200.0],["2019-07-25",36.478,37.0747,35.3726,35.5095,161300.0],["2019-07-26",35.5976,36.0182,35.3824,35.6563,350000.0],["2019-07-29",35.578,35.7834,34.6976,34.9324,337400.0],["2019-07-30",34.727,36.4878,34.727,36.4486,502200.0],["2019-07-31",36.4095,37.1627,36.4095,36.6834,497300.0],["2019-08-01",36.5073,36.5367,34.903,35.0498,263100.0],["2019-08-02",35.2161,35.9791,33.7976,34.3944,840100.0],["2019-08-05",33.9444,34.2378,32.7705,33.6411,639600.0],["2019-08-06",33.7487,34.052,33.152,33.6998,376300.0],["2019-08-07",33.3574,33.377,32.2423,32.8488,288000.0],["2019-08-08",33.152,33.6118,33.152,33.289,446000.0],["2019-08-09",33.289,33.289,32.0858,32.389,347900.0],["2019-08-12",32.164,32.3597,31.6847,32.0173,504400.0],["2019-08-13",31.6553,32.9857,31.6553,32.2031,373600.0],["2019-08-14",31.6064,31.7923,30.6575,31.0782,388100.0],["2019-08-15",31.1271,31.4303,30.052,30.3347,300100.0],["2019-08-16",30.5695,31.714,30.5695,31.3325,388700.0],["2019-08-19",31.8412,32.7011,31.5673,31.7532,253200.0],["2019-08-20",31.6358,32.2325,31.5526,31.9488,251300.0],["2019-08-21",32.3303,32.8683,32.2227,32.7705,625300.0],["2019-08-22",32.7901,33.0738,32.389,32.6433,237700.0],["2019-08-23",32.4673,32.6336,30.8336,31.1271,301600.0],["2019-08-26",31.626,32.1249,30.9608,31.3227,213200.0],["2019-08-27",31.5575,31.5575,30.1684,30.501,230400.0],["2019-08-28",30.3249,31.039,30.0413,30.8238,174400.0],["2019-08-29",31.176,31.5673,30.9706,31.313,203600.0],["2019-08-30",31.4793,32.1249,31.1858,31.7825,241400.0],["2019-09-03",31.3912,31.6553,30.9315,31.3423,569000.0],["2019-09-04",31.714,32.7999,31.714,32.6923,337000.0],["2019-09-05",33.0346,33.5629,33.0151,33.1618,381000.0],["2019-09-06",33.2107,33.2107,32.7705,33.0933,213300.0],["2019-09-09",33.2303,33.7879,33.1716,33.69,326700.0],["2019-09-10",33.7487,34.2867,33.5237,33.7683,696000.0],["2019-09-11",33.7976,34.0373,33.5727,33.9248,532500.0],["2019-09-12",33.827,34.0618,33.1422,33.739,495100.0],["2019-09-13",33.7487,34.3455,33.7194,34.1694,718300.0],["2019-09-16",33.9933,34.2378,33.7096,33.8857,213800.0],["2019-09-17",33.6803,33.9737,33.3183,33.8466,253400.0],["2019-09-18",33.7487,34.0324,33.2792,33.9737,417700.0],["2019-09-19",34.0911,34.2819,33.5042,33.5042,444000.0],["2019-09-20",33.69,33.8857,33.3379,33.602,647900.0],["2019-09-23",33.3477,34.1889,33.2303,33.7487,473200.0],["2019-09-24",33.7096,33.8857,32.9857,33.0738,485000.0],["2019-09-25",33.1129,33.9933,32.9759,33.7194,202600.0],["2019-09-26",33.6607,33.7096,33.0248,33.3477,107400.0],["2019-09-27",33.4553,33.7976,33.2498,33.3085,213300.0],["2019-09-30",33.3477,33.8368,32.9955,33.4651,453600.0],["2019-10-01",33.6998,33.8172,32.7999,33.0151,271400.0],["2019-10-02",33.0151,33.0248,32.2227,32.702,310100.0],["2019-10-03",32.5064,33.1422,32.2031,32.8879,251900.0],["2019-10-04",32.8585,33.2107,32.7558,33.152,355500.0],["2019-10-07",33.0346,33.0346,32.4771,32.6238,361900.0],["2019-10-08",32.2227,32.477,31.7629,31.851,240500.0],["2019-10-09",32.1738,32.3401,31.8412,31.9586,195100.0],["2019-10-10",32.1151,32.6727,32.1151,32.4673,429200.0],["2019-10-11",32.8199,33.4861,32.2909,32.3399,339300.0],["2019-10-14",32.1929,32.8346,31.85,32.6926,238700.0],["2019-10-15",32.7906,33.2118,32.4869,32.771,262400.0],["2019-10-16",32.771,33.3,32.7318,33.0061,256400.0],["2019-10-17",33.0061,33.5057,32.7122,33.202,1566300.0],["2019-10-18",33.0453,33.3784,32.5505,32.6534,644300.0],["2019-10-21",32.9865,34.9655,32.673,33.8878,699500.0],["2019-10-22",33.9466,35.1614,33.6723,35.0929,418000.0],["2019-10-23",35.0929,35.4847,34.8087,34.9459,285200.0],["2019-10-24",34.8871,35.0243,34.2993,34.603,233000.0],["2019-10-25",34.5148,35.4456,34.314,35.132,161200.0],["2019-10-28",35.2692,35.6317,34.9459,35.5239,297800.0],["2019-10-29",35.3476,36.3469,35.3446,36.2489,297100.0],["2019-10-30",36.3273,36.92,36.0971,36.6506,353000.0],["2019-10-31",36.1509,37.6989,34.9753,37.6303,671100.0],["2019-11-01",37.7772,38.1593,36.68,37.111,349400.0],["2019-11-04",37.6107,38.6296,37.1306,38.4238,797100.0],["2019-11-05",38.561,39.4721,38.4875,39.3448,421200.0],["2019-11-06",39.3447,39.3447,38.2769,38.3161,484300.0],["2019-11-07",38.6786,38.7814,37.5421,37.8948,336800.0],["2019-11-08",37.8654,38.3748,37.6401,38.0809,173300.0],["2019-11-11",37.8752,38.0516,37.6891,37.836,195600.0],["2019-11-12",37.8458,37.934,37.3364,37.5617,161900.0],["2019-11-13",37.2972,37.4637,36.6506,37.258,148000.0],["2019-11-14",37.1208,37.7087,36.5751,37.5127,208200.0],["2019-11-15",37.5323,37.6156,37.307,37.4441,151200.0],["2019-11-18",37.3658,37.7331,37.018,37.5029,250000.0],["2019-11-19",37.6107,37.6597,37.3658,37.4343,220500.0],["2019-11-20",37.2874,37.836,37.258,37.6401,523600.0],["2019-11-21",37.7282,37.7282,37.2188,37.4441,295200.0],["2019-11-22",37.6989,37.787,37.356,37.5029,210800.0],["2019-11-25",37.4637,38.8059,37.2776,38.1495,329400.0],["2019-11-26",38.2279,38.8549,38.2083,38.7177,228100.0],["2019-11-27",38.8451,39.1096,38.4924,38.6394,138300.0],["2019-11-29",38.5022,38.5953,38.1691,38.414,218000.0],["2019-12-02",38.5022,38.512,37.934,38.0124,226900.0],["2019-12-03",37.7184,38.0026,37.0131,37.8948,192600.0],["2019-12-04",37.9536,38.414,37.7087,38.0026,319300.0],["2019-12-05",38.1887,38.5316,37.9536,38.512,401600.0],["2019-12-06",39.0116,40.1285,38.7863,39.668,637600.0],["2019-12-09",39.5309,39.815,39.0998,39.2174,313200.0],["2019-12-10",39.237,39.3056,38.9529,39.188,375200.0],["2019-12-11",39.188,39.5995,38.8334,39.2566,209800.0],["2019-12-12",39.2566,39.913,39.1929,39.668,206800.0],["2019-12-13",40.2069,42.7443,40.2069,42.4504,648400.0],["2019-12-16",42.6365,44.0375,42.617,43.1068,605400.0],["2019-12-17",43.0382,43.7485,42.7345,43.4399,371400.0],["2019-12-18",43.626,44.1061,43.3419,44.0669,519300.0],["2019-12-19",44.1257,44.9192,43.9591,44.8311,556500.0],["2019-12-20",44.978,45.3895,43.5281,44.302,1106100.0],["2019-12-23",44.449,44.449,43.9494,44.2041,288200.0],["2019-12-24",44.4,44.4588,44.0571,44.3314,76100.0],["2019-12-26",44.2922,44.5372,43.8563,44.1747,186400.0],["2019-12-27",44.3608,44.3863,43.9689,43.9885,208300.0],["2019-12-30",43.9004,43.9298,43.2832,43.7338,344400.0],["2019-12-31",43.5673,44.0865,43.4987,43.6456,371800.0],["2020-01-02",43.871,44.9388,43.6163,44.8801,625100.0],["2020-01-03",44.6155,45.0466,44.2139,44.7723,317200.0],["2020-01-06",44.3412,44.6841,44.2041,44.5372,241400.0],["2020-01-07",44.3608,44.6939,43.8024,44.1355,199700.0],["2020-01-08",44.1061,44.8115,44.0767,44.6841,459300.0],["2020-01-09",44.8213,45.3895,44.7429,45.223,327100.0],["2020-01-10",45.0564,45.1642,43.8808,44.6253,368600.0],["2020-01-13",44.9976,45.1936,44.2041,44.9486,204500.0],["2020-01-14",44.7329,45.3949,44.3798,45.1938,244400.0],["2020-01-15",44.9977,46.0961,44.9683,45.6744,268200.0],["2020-01-16",46.0667,46.3708,45.8019,46.1648,260100.0],["2020-01-17",46.3806,46.5571,45.3508,45.6254,243000.0],["2020-01-21",45.3213,45.4851,44.8898,45.2527,406600.0],["2020-01-22",45.2625,45.5567,44.5269,44.5759,228000.0],["2020-01-23",44.419,44.929,43.5962,44.7427,266000.0],["2020-01-24",44.6152,44.7427,43.3598,43.909,215000.0],["2020-01-27",43.1833,44.2621,43.144,43.6442,401000.0],["2020-01-28",44.0856,44.6152,43.7864,44.2817,321700.0],["2020-01-29",44.2817,44.3837,43.6638,43.8992,342200.0],["2020-01-30",43.4677,43.9914,43.1146,43.9483,181400.0],["2020-01-31",43.6148,44.1248,42.8498,42.9086,387900.0],["2020-02-03",43.0852,43.6736,42.8792,43.0361,264100.0],["2020-02-04",43.6638,43.9384,42.9381,43.7717,458600.0],["2020-02-05",44.37,45.9686,44.1297,45.7627,310900.0],["2020-02-06",45.8804,45.9,44.8211,44.8506,205700.0],["2020-02-07",44.9192,44.9192,44.164,44.37,134200.0],["2020-02-10",44.1542,45.0369,44.0091,45.0271,162500.0],["2020-02-11",45.439,46.2187,45.2929,45.4979,175600.0],["2020-02-12",45.8607,45.949,45.1987,45.8607,196300.0],["2020-02-13",46.0177,46.9298,45.8804,46.7533,252800.0],["2020-02-14",46.8121,46.8121,45.8411,46.0863,240800.0],["2020-02-18",45.9294,46.2531,45.439,45.7529,148600.0],["2020-02-19",45.9196,45.9196,43.7031,43.8992,383800.0],["2020-02-20",43.7815,45.2134,43.7129,44.7231,291500.0],["2020-02-21",44.674,44.7231,43.35,43.5363,165400.0],["2020-02-24",42.1633,42.7743,41.7415,42.5261,219600.0],["2020-02-25",42.7419,42.7419,40.0448,40.2311,280900.0],["2020-02-26",40.3979,40.7559,38.6717,38.6717,281500.0],["2020-02-27",38.5442,43.3794,37.485,41.7317,653000.0],["2020-02-28",40.3979,42.3594,39.7702,42.1338,747600.0],["2020-03-02",42.1731,43.1833,40.7706,43.0459,406700.0],["2020-03-03",43.1931,43.9875,40.7853,41.6631,440600.0],["2020-03-04",42.33,42.9577,41.3737,42.9577,451100.0],["2020-03-05",42.0063,43.1195,41.7611,42.5261,318400.0],["2020-03-06",41.1334,42.1142,39.4367,40.6725,278300.0],["2020-03-09",35.5333,38.3186,35.5333,36.0433,335100.0],["2020-03-10",36.8965,38.1764,35.9648,37.9165,339000.0],["2020-03-11",36.7984,36.9799,35.7294,36.3277,285900.0],["2020-03-12",34.1111,35.4303,32.0908,32.2967,431500.0],["2020-03-13",33.7679,36.465,33.3658,36.465,445100.0],["2020-03-16",31.826,35.1017,31.826,32.4634,306200.0],["2020-03-17",33.1794,36.3375,30.6098,36.2688,457700.0],["2020-03-18",33.356,34.0719,28.2658,29.5506,382100.0],["2020-03-19",29.9331,31.4876,27.5988,29.7565,477200.0],["2020-03-20",29.5015,32.3556,28.8248,30.5608,759600.0],["2020-03-23",31.1786,31.723,28.6483,29.8546,369600.0],["2020-03-24",31.2963,34.9056,30.6294,34.5917,513400.0],["2020-03-25",34.3661,37.0044,33.8561,34.4936,540800.0],["2020-03-26",35.2488,38.4952,34.3367,38.3481,474300.0],["2020-03-27",36.7004,38.6423,35.3861,35.6804,270700.0],["2020-03-30",35.7785,38.0784,35.0821,37.9165,346200.0],["2020-03-31",38.0636,39.1327,37.279,38.9758,517400.0],["2020-04-01",36.9063,37.8087,35.7392,36.6808,496400.0],["2020-04-02",36.6317,37.4654,35.3077,35.8961,354500.0],["2020-04-03",35.3469,37.1515,35.3469,36.7788,348500.0],["2020-04-06",38.3579,39.8555,37.3869,39.4858,344600.0],["2020-04-07",40.7804,41.6532,35.7294,37.0829,531600.0],["2020-04-08",37.7596,39.7702,36.9161,38.9856,371100.0],["2020-04-09",39.9761,41.2904,39.476,40.7019,402900.0],["2020-04-13",40.7019,40.7019,39.2504,39.7506,302200.0],["2020-04-14",40.8602,41.5967,39.348,40.2612,330200.0],["2020-04-15",38.582,39.4854,38.0125,38.5133,315900.0],["2020-04-16",38.3071,39.1221,36.5198,37.2563,379800.0],["2020-04-17",38.1008,40.6638,38.1008,40.6344,378800.0],["2020-04-20",38.1597,40.163,38.0851,39.2203,360300.0],["2020-04-21",38.2187,39.2399,36.8341,36.9225,390200.0],["2020-04-22",38.199,38.5427,37.0305,37.2171,265300.0],["2020-04-23",37.3938,38.6508,37.0894,37.6295,374300.0],["2020-04-24",38.0517,38.0517,36.9323,37.6,256000.0],["2020-04-27",37.6098,38.965,37.6098,38.6507,269200.0],["2020-04-28",39.8586,40.2121,38.7882,39.0043,324700.0],["2020-04-29",41.4101,42.0091,36.4511,37.384,774200.0],["2020-04-30",36.6671,37.7277,36.0583,36.5984,383400.0],["2020-05-01",35.7146,35.8423,32.6509,34.5952,541900.0],["2020-05-04",33.9863,34.3202,33.4364,34.1729,437400.0],["2020-05-05",34.8112,35.6812,33.5936,33.7016,287700.0],["2020-05-06",33.6819,34.1926,31.8751,32.2482,257600.0],["2020-05-07",32.4152,33.515,31.2761,31.8653,534100.0],["2020-05-08",32.6999,33.132,31.5118,32.0224,841300.0],["2020-05-11",31.3546,33.2891,31.2172,33.0436,334900.0],["2020-05-12",33.2989,33.2989,32.15,32.2973,378300.0],["2020-05-13",31.9536,32.4839,31.2663,31.6885,434600.0],["2020-05-14",31.4234,31.7965,30.4709,31.6001,318200.0],["2020-05-15",31.4528,31.8358,31.0109,31.718,227000.0],["2020-05-18",33.2695,34.0354,32.6116,33.3579,448500.0],["2020-05-19",33.3579,33.8194,32.7982,33.1517,414200.0],["2020-05-20",34.1926,35.0272,33.7016,34.6148,237300.0],["2020-05-21",34.6148,35.1254,34.3693,34.9094,354700.0],["2020-05-22",34.9389,35.3415,34.4331,35.0763,249200.0],["2020-05-26",36.5493,38.0517,36.186,37.492,409000.0],["2020-05-27",38.6115,39.1417,37.5902,39.0337,382400.0],["2020-05-28",39.2792,39.3283,37.3644,37.5902,220700.0],["2020-05-29",36.9519,37.5607,36.2744,37.4822,504000.0],["2020-06-01",37.5902,38.0665,37.0599,37.0796,278000.0],["2020-06-02",37.5804,38.7489,37.2072,38.6507,232800.0],["2020-06-03",39.5345,40.8897,39.3381,40.87,387600.0],["2020-06-04",40.379,42.3823,40.0746,41.8324,808500.0],["2020-06-05",43.649,45.0434,42.5001,44.2186,531000.0],["2020-06-08",43.708,44.7489,43.1286,44.4052,291900.0],["2020-06-09",43.5214,43.6883,42.4314,42.8242,327900.0],["2020-06-10",42.7947,42.9616,41.3807,41.5476,337500.0],["2020-06-11",39.6622,40.3398,38.4445,38.5624,473100.0],["2020-06-12",40.4576,40.4576,37.6884,38.8766,430400.0],["2020-06-15",37.2465,40.3692,37.2465,40.3496,270600.0],["2020-06-16",42.3921,43.6235,42.1662,42.5001,420000.0],["2020-06-17",42.9126,42.9126,40.546,40.7227,323800.0],["2020-06-18",40.2907,41.3119,40.0452,40.929,227800.0],["2020-06-19",40.7424,41.1352,39.8389,40.0943,477300.0],["2020-06-22",39.8979,40.7718,39.2694,40.6933,246100.0],["2020-06-23",41.2039,41.577,40.8553,41.2432,294000.0],["2020-06-24",40.6147,40.9977,39.456,39.5149,228100.0],["2020-06-25",39.0337,39.7113,38.5722,39.5934,310900.0],["2020-06-26",39.564,39.564,38.1598,38.6998,450800.0],["2020-06-29",39.0632,41.2874,39.0632,40.8602,200400.0],["2020-06-30",40.3889,41.7342,40.3889,41.4396,250400.0],["2020-07-01",41.5378,41.8913,40.2808,40.3594,178600.0],["2020-07-02",41.2628,41.7636,40.3889,40.5951,190600.0],["2020-07-06",41.3414,41.5378,40.0265,40.4576,124400.0],["2020-07-07",40.0255,40.2661,38.9552,39.1516,230600.0],["2020-07-08",38.9846,39.1025,37.3447,38.6311,271100.0],["2020-07-09",38.2776,38.8177,36.5788,36.9814,304600.0],["2020-07-10",37.1287,38.3169,36.8341,38.2874,174700.0],["2020-07-13",38.7588,40.3299,38.1107,39.2301,289100.0],["2020-07-14",39.2596,40.6754,38.9941,40.6754,204400.0],["2020-07-15",41.8061,42.6222,41.226,42.0323,310800.0],["2020-07-16",41.757,43.2416,41.6734,42.5534,299200.0],["2020-07-17",42.5927,42.9073,41.7373,42.1306,188500.0],["2020-07-20",41.7078,42.2387,41.2949,41.7176,160100.0],["2020-07-21",42.1109,43.2514,41.9831,42.5632,169800.0],["2020-07-22",42.1994,43.0794,42.0421,42.4256,240200.0],["2020-07-23",42.0814,42.5042,41.6488,41.9536,200500.0],["2020-07-24",41.8455,42.0028,40.8229,40.9016,174000.0],["2020-07-27",40.8426,41.5112,40.469,41.4227,116500.0],["2020-07-28",41.1277,41.7668,41.0343,41.285,258800.0],["2020-07-29",41.7373,42.3567,41.2949,42.2781,207500.0],["2020-07-30",41.5407,41.7963,41.1179,41.3834,204000.0],["2020-07-31",41.8356,41.8356,39.761,41.5112,446000.0],["2020-08-03",42.1404,42.3164,41.2949,41.6685,519400.0],["2020-08-04",41.5308,42.4403,41.3735,42.2387,310200.0],["2020-08-05",42.7402,43.7136,42.7402,43.7037,273500.0],["2020-08-06",43.7627,44.0872,43.0401,43.4383,202000.0],["2020-08-07",43.163,45.0606,43.163,44.9819,211000.0],["2020-08-10",45.1294,46.1323,45.1294,45.385,283300.0],["2020-08-11",46.0044,46.2404,44.9327,45.0999,248600.0],["2020-08-12",45.7095,45.7291,44.3526,44.8541,156800.0],["2020-08-13",44.392,44.8541,43.9299,44.1658,139900.0],["2020-08-14",43.4972,44.8049,43.4972,44.3625,132100.0],["2020-08-17",44.5788,44.8934,44.3084,44.7164,182000.0],["2020-08-18",44.7361,45.0212,44.2347,44.4215,254600.0],["2020-08-19",44.4411,46.0241,44.4411,44.9131,240000.0],["2020-08-20",44.2641,44.7558,44.097,44.3035,156700.0],["2020-08-21",43.9004,44.5591,43.6546,44.5591,271500.0],["2020-08-24",45.1196,45.2277,44.6407,45.1884,136700.0],["2020-08-25",45.4538,45.5128,44.92,45.2277,135900.0],["2020-08-26",45.0114,45.4047,44.5984,44.8541,193700.0],["2020-08-27",45.208,45.8668,45.2061,45.6702,138400.0],["2020-08-28",45.7685,45.857,45.3113,45.7193,174300.0],["2020-08-31",45.5227,46.2109,45.4145,45.5128,273900.0],["2020-09-01",45.208,46.3781,45.1097,46.3486,173600.0],["2020-09-02",46.3879,47.0791,45.9671,47.0172,152000.0],["2020-09-03",47.1351,47.1351,45.9061,46.555,272800.0],["2020-09-04",46.8992,47.8234,46.5973,47.2728,214100.0],["2020-09-08",47.0761,47.0761,45.6996,45.8078,277700.0],["2020-09-09",46.0929,46.2797,45.0163,45.8275,346100.0],["2020-09-10",45.8078,46.1716,43.7529,43.8315,281500.0],["2020-09-11",43.8905,44.3035,43.0253,43.7136,222700.0],["2020-09-14",44.038,44.038,42.4256,42.9172,178800.0],["2020-09-15",43.1826,43.8315,42.1502,43.7725,261900.0],["2020-09-16",43.861,44.7263,43.7578,44.5395,243900.0],["2020-09-17",44.0478,45.4145,44.0478,44.9917,258800.0],["2020-09-18",45.2769,45.4735,44.1068,44.6378,843400.0],["2020-09-21",43.7529,44.038,41.0294,43.2121,520700.0],["2020-09-22",43.4186,44.3428,43.4186,43.7234,320700.0],["2020-09-23",43.8119,44.3428,42.2191,42.2682,328500.0],["2020-09-24",42.4747,43.1531,41.9064,42.4747,269400.0],["2020-09-25",42.1306,42.9221,41.9929,42.6517,169400.0],["2020-09-28",43.1826,43.9299,43.1826,43.5268,177500.0],["2020-09-29",43.5071,43.9987,42.9368,43.5759,156000.0],["2020-09-30",43.7037,44.6574,43.2367,43.3498,308900.0],["2020-10-01",43.4874,44.156,43.2514,43.4383,197900.0],["2020-10-02",42.4649,44.4018,42.4157,44.0872,173000.0],["2020-10-05",44.3625,45.4833,44.3625,44.8639,145400.0],["2020-10-06",45.0802,46.1814,44.7361,44.8148,338700.0],["2020-10-07",45.2277,46.1618,44.8098,45.4833,273900.0],["2020-10-08",45.8864,46.1077,45.2474,45.9356,211100.0],["2020-10-09",46.2109,46.6042,45.7586,45.9848,185100.0],["2020-10-12",46.1028,48.5608,46.1028,48.2265,242700.0],["2020-10-13",47.6759,47.7152,46.4764,46.7025,187400.0],["2020-10-14",46.8797,47.0667,46.1907,46.2104,153400.0],["2020-10-15",45.4427,47.6179,45.3738,47.5096,158900.0],["2020-10-16",47.2143,47.923,47.1553,47.6376,139700.0],["2020-10-19",47.923,48.2872,46.5746,47.1848,253500.0],["2020-10-20",47.5883,49.0352,47.2439,47.9427,268600.0],["2020-10-21",48.0214,50.6789,47.8344,48.0411,787500.0],["2020-10-22",48.1789,48.2478,46.8108,48.0805,231000.0],["2020-10-23",48.2773,48.7793,47.3128,47.3718,237200.0],["2020-10-26",46.8108,47.2429,45.4378,46.0135,314800.0],["2020-10-27",45.8659,46.5549,45.2458,45.3049,136100.0],["2020-10-28",44.3206,44.9358,44.1533,44.2813,176900.0],["2020-10-29",44.2616,46.107,44.1504,44.8029,251100.0],["2020-10-30",44.2813,46.0037,44.2813,45.4427,255600.0],["2020-11-02",46.0431,46.6385,45.5805,46.1513,318700.0],["2020-11-03",46.8305,47.8787,46.2202,47.1061,232700.0],["2020-11-04",46.171,47.4899,44.5076,46.5549,412400.0],["2020-11-05",46.7813,49.6454,46.5943,49.3108,261600.0],["2020-11-06",49.547,50.0391,48.3757,48.4939,298300.0],["2020-11-09",52.3324,53.9072,49.6651,49.8915,367100.0],["2020-11-10",50.5509,53.8285,50.4181,53.6907,366700.0],["2020-11-11",53.858,53.858,51.4761,52.0076,264600.0],["2020-11-12",51.5549,52.4407,48.4446,49.4781,281600.0],["2020-11-13",50.0785,51.3974,49.9161,50.2261,189600.0],["2020-11-16",51.4663,52.7163,50.8856,52.608,190800.0],["2020-11-17",52.2242,53.6119,51.4121,53.5529,198800.0],["2020-11-18",53.7596,54.8324,52.9033,53.6808,407900.0],["2020-11-19",52.4505,53.4052,52.2045,53.4052,244500.0],["2020-11-20",52.8442,53.858,51.8009,52.106,254600.0],["2020-11-23",52.5686,54.0155,52.3029,53.9269,232100.0],["2020-11-24",54.4092,56.358,53.4643,55.1178,319800.0],["2020-11-25",54.5765,54.5765,52.7163,52.8639,238900.0],["2020-11-27",52.8049,53.6808,52.608,53.5627,83300.0],["2020-11-30",52.9131,52.9131,50.6001,51.0726,296200.0],["2020-12-01",52.1651,52.5883,51.4171,52.0568,254200.0],["2020-12-02",52.1946,52.549,51.6139,52.2045,155200.0],["2020-12-03",52.5194,52.6966,51.6434,51.8796,119200.0],["2020-12-04",52.5883,54.0056,52.5883,53.8875,215500.0],["2020-12-07",53.73,54.0844,52.8245,53.8678,228300.0],["2020-12-08",53.3462,54.0371,53.1985,53.6513,226300.0],["2020-12-09",54.2517,54.9899,53.6415,54.1237,176100.0],["2020-12-10",53.7792,54.2517,53.3019,53.8777,169500.0],["2020-12-11",53.3954,54.1237,53.2281,53.5332,89800.0],["2020-12-14",54.1926,54.1926,51.9584,52.0863,253600.0],["2020-12-15",52.0273,53.4938,51.732,53.3757,201400.0],["2020-12-16",53.9367,54.1828,53.1198,53.4938,198300.0],["2020-12-17",53.7596,54.2812,52.8048,54.045,199500.0],["2020-12-18",54.2615,54.9111,52.4407,53.1297,1363300.0],["2020-12-21",52.0273,53.3659,51.3728,52.9919,254300.0],["2020-12-22",52.8048,53.7842,52.48,53.3167,138100.0],["2020-12-23",53.8285,54.1828,52.7763,53.6808,235300.0],["2020-12-24",53.4545,53.5824,53.0214,53.4249,49700.0],["2020-12-28",54.045,54.8472,53.6365,54.3501,234500.0],["2020-12-29",54.3797,54.921,53.0116,53.0509,161600.0],["2020-12-30",53.3265,54.1237,53.1936,53.8481,166600.0],["2020-12-31",53.7891,54.4879,53.3265,54.0647,125500.0],["2021-01-04",53.8088,54.7537,52.7556,53.0411,271300.0],["2021-01-05",53.1001,55.7576,52.9525,53.6218,327800.0],["2021-01-06",55.0096,60.6887,54.7733,59.6158,559800.0],["2021-01-07",59.665,61.1513,59.3599,60.0391,328200.0],["2021-01-08",60.3934,60.3934,59.478,60.0391,661000.0],["2021-01-11",59.3599,60.3934,59.3599,60.0194,254300.0],["2021-01-12",60.1375,60.6887,59.8324,60.6887,380300.0],["2021-01-13",60.7871,61.9091,59.9013,61.5154,342300.0],["2021-01-14",61.87,63.1555,61.4169,63.0422,329700.0],["2021-01-15",61.9193,62.4512,61.082,62.1951,295500.0],["2021-01-19",62.727,62.727,60.7225,61.0328,220900.0],["2021-01-20",60.9934,61.3086,59.5454,61.082,232900.0],["2021-01-21",61.3381,61.3578,60.6585,60.8358,205900.0],["2021-01-22",60.1462,61.545,59.7217,61.545,199900.0],["2021-01-25",62.067,62.067,59.4272,60.4713,177800.0],["2021-01-26",60.7767,60.7767,58.6785,59.3878,150200.0],["2021-01-27",57.6639,57.9792,55.1521,56.4622,279300.0],["2021-01-28",57.5063,57.6246,56.2997,56.5804,162500.0],["2021-01-29",56.3933,56.7676,54.502,54.9551,296500.0],["2021-02-01",55.4279,57.5753,54.8665,57.1911,284200.0],["2021-02-02",58.2845,59.4173,57.1813,59.1809,185400.0],["2021-02-03",59.0331,59.2006,58.0678,59.1021,159400.0],["2021-02-04",59.2203,60.0083,58.6982,60.0083,135300.0],["2021-02-05",60.8456,60.8653,59.7424,60.6092,240800.0],["2021-02-08",60.9737,61.3214,60.225,60.8358,277000.0],["2021-02-09",60.6782,61.348,59.4124,60.8062,257800.0],["2021-02-10",61.2298,62.0178,60.6585,61.5253,216000.0],["2021-02-11",61.8503,63.1309,61.5548,62.6088,276600.0],["2021-02-12",62.1656,63.6234,62.1656,63.6037,133800.0],["2021-02-16",64.0273,64.8054,63.7022,64.0765,199800.0],["2021-02-17",63.7022,64.6774,62.8354,63.7613,233900.0],["2021-02-18",63.5348,63.8697,62.0227,62.9437,212400.0],["2021-02-19",63.3279,64.372,63.2097,64.3425,160400.0],["2021-02-22",63.1999,64.2588,62.8157,63.4363,226200.0],["2021-02-23",62.9831,64.5099,62.333,64.3129,221400.0],["2021-02-24",64.7266,67.4355,64.4213,67.2089,298100.0],["2021-02-25",63.0422,63.1112,56.2849,56.5509,988400.0],["2021-02-26",55.9007,57.6433,53.7632,55.881,506500.0],["2021-03-01",57.2207,57.861,56.1184,56.6691,422200.0],["2021-03-02",56.6297,57.2305,55.7333,56.3342,241100.0],["2021-03-03",56.7282,57.861,56.4967,57.1419,258400.0],["2021-03-04",57.4177,57.792,55.5461,56.3637,241500.0],["2021-03-05",57.7526,58.3436,55.9648,58.2648,261400.0],["2021-03-08",58.8164,61.3184,58.4914,60.6092,260100.0],["2021-03-09",61.5647,62.0917,59.3188,61.1214,348100.0],["2021-03-10",61.7715,63.3082,61.0475,62.9733,233600.0],["2021-03-11",63.4855,63.8697,62.2444,63.0225,316800.0],["2021-03-12",63.0422,65.4753,63.0422,65.3768,226300.0],["2021-03-15",64.9828,66.8346,64.638,66.0564,392600.0],["2021-03-16",65.9185,66.2535,63.7909,64.0568,192200.0],["2021-03-17",63.9288,63.9288,62.3626,62.7073,260000.0],["2021-03-18",62.3133,63.8795,60.752,61.1805,325300.0],["2021-03-19",60.9835,61.5548,59.4961,60.1265,895800.0],["2021-03-22",59.7424,60.1019,58.2944,59.0134,228600.0],["2021-03-23",58.6785,60.8259,57.2404,57.8905,377700.0],["2021-03-24",58.5997,59.3484,56.4327,56.4425,507500.0],["2021-03-25",56.3144,60.5796,56.147,60.0871,540300.0],["2021-03-26",60.6191,63.5742,60.0379,63.4757,360000.0],["2021-03-29",63.1506,63.781,60.7471,60.7767,332200.0],["2021-03-30",60.7767,62.5694,60.3925,61.9489,210300.0],["2021-03-31",62.4118,64.3622,61.7913,64.1159,713600.0],["2021-04-01",64.1159,64.8449,63.2097,64.8252,303800.0],["2021-04-05",64.8251,64.8645,60.6978,63.7909,885700.0],["2021-04-06",63.8992,65.1896,63.5052,63.8598,509700.0],["2021-04-07",63.6332,63.8253,61.6336,62.4512,427800.0],["2021-04-08",62.7566,62.7566,61.0131,61.7124,182800.0],["2021-04-09",61.8602,62.5103,61.1805,62.3823,200700.0],["2021-04-12",62.5202,62.5202,61.6041,62.3035,187500.0],["2021-04-13",62.0572,62.2247,60.4221,61.6435,219200.0],["2021-04-14",61.5548,62.7673,60.845,62.1561,126900.0],["2021-04-15",62.7772,63.0828,61.328,62.2448,191900.0],["2021-04-16",62.718,63.9996,62.3927,63.2701,286700.0],["2021-04-19",62.6786,62.9645,61.6534,62.5603,169300.0],["2021-04-20",62.0083,62.6392,60.0662,60.707,140600.0],["2021-04-21",60.8548,62.1364,60.8548,62.028,151700.0],["2021-04-22",61.6534,62.0378,60.1943,61.4266,231100.0],["2021-04-23",61.6632,62.9349,61.6632,62.4814,240600.0],["2021-04-26",63.1025,63.8517,63.0877,63.28,141000.0],["2021-04-27",63.2208,63.2405,62.3779,62.9448,187200.0],["2021-04-28",62.6983,63.1272,61.8505,62.5307,136400.0],["2021-04-29",63.2701,63.625,62.2744,63.2997,143900.0],["2021-04-30",59.7803,61.887,58.341,59.4353,504900.0],["2021-05-03",60.638,63.3687,60.0366,62.6885,364500.0],["2021-05-04",62.2843,64.0785,61.9047,63.556,286700.0],["2021-05-05",64.0785,64.4235,63.0927,63.3786,161900.0],["2021-05-06",63.7137,64.3052,62.9251,64.2559,183000.0],["2021-05-07",63.8616,64.8474,63.1962,64.1179,121800.0],["2021-05-10",64.3151,64.7291,62.3434,62.3434,169100.0],["2021-05-11",60.983,61.9935,60.3028,61.7815,225200.0],["2021-05-12",61.3477,61.3477,58.2325,58.479,158100.0],["2021-05-13",58.41,60.7267,58.41,60.145,268900.0],["2021-05-14",60.7661,62.0477,60.2831,61.9885,200500.0],["2021-05-17",61.19,61.7815,60.2141,61.4069,136100.0],["2021-05-18",61.1999,62.097,60.4211,60.5394,216600.0],["2021-05-19",59.4747,59.7902,57.8777,59.7409,179800.0],["2021-05-20",59.869,60.4309,59.0804,60.3915,168100.0],["2021-05-21",61.259,61.8998,60.5985,61.3773,181000.0],["2021-05-24",61.8308,62.1068,60.9337,61.6829,167500.0],["2021-05-25",61.9491,62.5307,60.6774,60.707,213600.0],["2021-05-26",60.983,62.4568,60.983,62.2547,124700.0],["2021-05-27",62.5702,63.5856,62.2744,62.8068,184600.0],["2021-05-28",61.6041,62.6835,61.259,62.5997,170300.0],["2021-06-01",63.1617,63.2208,62.2448,62.2448,215800.0],["2021-06-02",61.9984,61.9984,59.9774,60.2535,295500.0],["2021-06-03",60.1352,60.5098,58.9128,60.3126,179700.0],["2021-06-04",60.6084,61.1703,58.9621,59.2972,135700.0],["2021-06-07",59.3071,59.4353,57.4439,58.5382,218100.0],["2021-06-08",58.5579,60.5591,57.7988,60.0563,302500.0],["2021-06-09",60.2338,60.5788,60.076,60.3422,229500.0],["2021-06-10",60.5689,60.5689,59.0113,59.3367,178400.0],["2021-06-11",60.0465,60.4802,59.8394,60.2239,122600.0],["2021-06-14",60.4506,60.4506,59.3564,59.6028,342900.0],["2021-06-15",59.6028,59.662,58.7038,59.4845,152700.0],["2021-06-16",59.2282,59.2282,58.1734,58.7057,133400.0],["2021-06-17",58.6269,58.6367,56.4186,56.6848,161600.0],["2021-06-18",57.2862,57.2862,54.5653,55.2751,665500.0],["2021-06-21",56.0736,57.1521,55.8271,56.8524,170000.0],["2021-06-22",56.251,57.0989,55.4328,56.8425,135800.0],["2021-06-23",56.7933,57.7101,56.5369,56.9116,148300.0],["2021-06-24",57.4735,58.9325,56.8228,58.8931,185600.0],["2021-06-25",59.1494,59.6127,58.41,58.4889,534300.0],["2021-06-28",58.5776,59.0606,57.8875,58.9423,251800.0],["2021-06-29",59.0804,59.4668,57.6706,57.9467,171400.0],["2021-06-30",57.9466,58.6466,57.3552,57.9072,174100.0],["2021-07-01",58.4199,58.4199,57.6115,57.7988,168900.0],["2021-07-02",57.7396,57.7396,56.6848,57.2172,142000.0],["2021-07-06",57.2664,57.2664,55.1173,55.5215,176400.0],["2021-07-07",55.2159,55.7384,54.102,54.7526,176700.0],["2021-07-08",53.5203,54.5653,52.9485,53.8555,199400.0],["2021-07-09",54.8315,55.9257,54.8315,55.2159,109500.0],["2021-07-12",54.6146,55.7778,54.3583,55.561,126900.0],["2021-07-13",55.0188,55.4525,54.378,54.5752,103800.0],["2021-07-14",55.0389,55.6309,53.7463,53.8154,109300.0],["2021-07-15",53.2431,54.1114,52.9471,53.1444,141100.0],["2021-07-16",53.7759,54.0226,51.7926,52.0985,311500.0],["2021-07-19",51.0328,51.2993,49.2666,51.1118,333800.0],["2021-07-20",51.4078,53.5983,51.2203,52.4142,344600.0],["2021-07-21",52.9372,53.9871,52.8583,52.8681,182400.0],["2021-07-22",52.7004,52.8188,51.3979,51.4177,225100.0],["2021-07-23",51.9308,51.9998,51.0822,51.8913,138100.0],["2021-07-26",52.355,53.0951,51.7433,52.0294,177500.0],["2021-07-27",51.3486,52.8977,51.3486,52.8287,223300.0],["2021-07-28",53.1247,54.7034,52.4734,53.9634,158600.0],["2021-07-29",54.2594,54.8218,53.8746,54.3679,97800.0],["2021-07-30",54.2693,55.1376,53.8154,54.0325,163000.0],["2021-08-02",54.1805,55.6901,52.8089,52.9273,144400.0],["2021-08-03",53.401,53.7167,52.3156,53.1345,250800.0],["2021-08-04",52.1972,52.5919,50.8947,51.4078,392600.0],["2021-08-05",49.7107,51.4078,49.7107,50.7368,468700.0],["2021-08-06",51.4374,51.7827,50.3717,50.6776,208900.0],["2021-08-09",50.1152,50.727,49.612,49.6317,139000.0],["2021-08-10",49.4344,49.9475,48.6351,49.6514,1132800.0],["2021-08-11",50.4507,51.3881,49.7797,50.4507,1158800.0],["2021-08-12",50.8158,51.3091,49.8291,50.4901,374600.0],["2021-08-13",50.1941,50.4458,49.8291,50.204,129500.0],["2021-08-16",49.6712,50.2287,48.8325,49.7698,225500.0],["2021-08-17",49.0989,49.4048,48.122,48.5167,189700.0],["2021-08-18",48.27,49.0101,48.2207,48.7239,281800.0],["2021-08-19",48.1615,48.6351,47.8655,48.2503,242400.0],["2021-08-20",48.3194,49.9277,48.2404,49.8981,328000.0],["2021-08-23",50.1349,50.6283,49.6909,50.4408,243800.0],["2021-08-24",50.4803,50.6579,49.7995,50.6382,141900.0],["2021-08-25",50.7566,51.8025,50.4605,51.2499,226100.0],["2021-08-26",51.3585,51.3585,50.3895,50.4507,187200.0],["2021-08-27",50.4211,52.1873,50.352,51.5361,194900.0],["2021-08-30",51.7926,51.8321,50.7664,50.8059,124600.0],["2021-08-31",50.5296,51.2006,49.9573,50.1448,432300.0],["2021-09-01",50.6184,50.8552,49.1186,49.7008,137300.0],["2021-09-02",49.8981,50.796,49.5429,50.5,205600.0],["2021-09-03",49.612,50.3619,49.4837,49.9672,193800.0],["2021-09-07",50.1053,50.1053,49.0002,49.0594,134000.0],["2021-09-08",48.7141,48.9706,48.1516,48.6055,140300.0],["2021-09-09",48.3095,48.5661,47.6188,48.2799,220200.0],["2021-09-10",48.4575,49.3258,48.4575,48.5069,243500.0],["2021-09-13",48.8127,49.5133,48.2898,48.6746,144800.0],["2021-09-14",48.8522,48.8719,47.5399,47.905,159200.0],["2021-09-15",47.7964,48.8719,47.6287,48.793,211300.0],["2021-09-16",49.02,49.5923,48.4181,49.1088,443900.0],["2021-09-17",49.8389,50.0955,49.0693,49.5824,924300.0],["2021-09-20",48.793,49.4738,47.974,49.237,343500.0],["2021-09-21",49.6021,49.6021,47.8556,47.8556,262400.0],["2021-09-22",48.1023,49.0298,47.7076,48.5957,259300.0],["2021-09-23",48.8423,49.7205,48.122,49.3554,179000.0],["2021-09-24",49.2864,49.3998,48.2108,48.2306,233800.0],["2021-09-27",48.5463,50.6085,48.4378,49.9672,190800.0],["2021-09-28",49.8488,50.0955,49.0693,49.5922,205300.0],["2021-09-29",50.0264,50.9934,49.7402,50.875,264900.0],["2021-09-30",51.2006,51.2302,49.464,49.5034,271900.0],["2021-10-01",49.5922,51.2203,49.4344,50.727,241600.0],["2021-10-04",50.4901,50.8552,48.9607,49.1285,144000.0],["2021-10-05",50.0264,50.944,49.464,50.6184,328300.0],["2021-10-06",50.0461,50.9736,49.5429,50.9342,191700.0],["2021-10-07",51.3091,52.1873,51.0526,51.1808,200700.0],["2021-10-08",51.2105,52.207,51.092,51.1216,109200.0],["2021-10-11",51.3289,51.4374,50.1448,50.1547,95500.0],["2021-10-12",50.4013,51.2124,50.3619,50.9046,127400.0],["2021-10-13",50.7763,51.2884,50.2731,50.7763,115500.0],["2021-10-14",51.438,51.8825,51.3195,51.7146,107300.0],["2021-10-15",52.564,53.0183,51.3788,51.3788,147000.0],["2021-10-18",50.8553,51.3887,50.7417,51.122,97200.0],["2021-10-19",51.3393,51.5368,50.5738,51.4874,108100.0],["2021-10-20",51.5714,52.3269,51.359,52.2874,86300.0],["2021-10-21",52.3566,52.4553,51.5862,52.0405,120700.0],["2021-10-22",52.1393,53.0677,51.8627,52.2677,102600.0],["2021-10-25",52.1096,53.1665,51.7936,52.88,156300.0],["2021-10-26",53.1368,53.3838,52.0504,52.0701,137100.0],["2021-10-27",52.0306,52.5047,50.9541,50.9541,82600.0],["2021-10-28",51.2405,52.4948,51.2405,52.4553,99600.0],["2021-10-29",52.2874,52.8208,51.0528,51.0924,344500.0],["2021-11-01",51.4282,53.6899,50.9244,53.5912,178400.0],["2021-11-02",54.1739,54.322,53.1961,53.2257,217000.0],["2021-11-03",53.2356,54.5591,52.1393,54.0652,174600.0],["2021-11-04",51.7738,53.1566,50.1195,51.6553,329400.0],["2021-11-05",52.0701,54.7171,51.764,54.3714,215400.0],["2021-11-08",55.0332,56.3517,54.6085,55.2208,238300.0],["2021-11-09",55.2208,56.0603,54.6085,54.9937,180900.0],["2021-11-10",55.0035,55.8431,54.3319,54.8949,155600.0],["2021-11-11",54.8653,55.4184,54.4406,54.6677,108400.0],["2021-11-12",54.6183,55.0529,54.0504,54.7171,207700.0],["2021-11-15",55.1813,55.211,54.4702,55.0035,295800.0],["2021-11-16",54.9147,57.0085,54.2727,56.9493,402300.0],["2021-11-17",56.5246,57.2061,54.7171,55.8529,251000.0],["2021-11-18",55.9517,56.1789,55.2159,55.8826,233800.0],["2021-11-19",55.3393,57.0085,55.3048,56.7221,158100.0],["2021-11-22",57.2752,58.2332,56.3073,57.4826,179100.0],["2021-11-23",57.5024,58.0554,56.4357,57.1369,180800.0],["2021-11-24",56.811,56.9591,56.2974,56.5246,85100.0],["2021-11-26",54.569,55.1221,53.0381,53.8282,120300.0],["2021-11-29",54.569,54.569,53.0973,53.2949,186300.0],["2021-11-30",52.7418,52.7418,50.4602,50.5393,303400.0],["2021-12-01",52.2183,52.6233,50.0257,50.0355,173900.0],["2021-12-02",50.5985,51.759,50.243,51.201,187000.0],["2021-12-03",51.3096,52.9195,50.7368,52.8307,301700.0],["2021-12-06",53.848,55.7245,53.5714,54.806,208900.0],["2021-12-07",55.8529,55.8727,54.5196,54.5887,199900.0],["2021-12-08",54.4998,56.3369,54.4702,56.0801,241200.0],["2021-12-09",55.3789,56.0208,54.3714,54.3813,144600.0],["2021-12-10",54.8455,55.2801,54.0554,54.3714,113400.0],["2021-12-13",54.1344,55.0776,54.002,54.0652,250100.0],["2021-12-14",54.0159,54.727,53.1665,53.2257,227800.0],["2021-12-15",53.0973,53.6208,51.3195,53.2554,406400.0],["2021-12-16",53.6702,54.3813,51.8232,51.8232,243100.0],["2021-12-17",51.5467,52.5343,50.2923,50.8652,1432600.0],["2021-12-20",49.7985,49.8726,47.0626,47.9911,332200.0],["2021-12-21",48.7812,50.722,48.7812,50.5689,171400.0],["2021-12-22",50.4504,51.3788,50.2726,51.0924,169400.0],["2021-12-23",51.3097,51.922,51.1862,51.2504,94500.0],["2021-12-27",51.3096,52.0109,50.6183,51.9813,112700.0],["2021-12-28",51.8924,52.2381,51.4282,51.5862,84800.0],["2021-12-29",51.6059,52.6924,51.28,52.2874,120900.0],["2021-12-30",52.1195,52.6529,51.3689,51.4084,147700.0],["2021-12-31",51.2998,52.2677,51.1714,52.0504,159200.0],["2022-01-03",52.5837,53.601,52.0109,52.8899,178800.0],["2022-01-04",53.3344,54.6974,52.9591,54.2727,155700.0],["2022-01-05",54.1048,54.9937,52.5936,52.6825,113200.0],["2022-01-06",52.6825,52.8702,51.7294,52.0208,116600.0],["2022-01-07",51.7541,52.2252,50.6775,50.7269,170400.0],["2022-01-10",50.5788,50.5788,49.3541,50.0059,173800.0],["2022-01-11",50.1244,50.3121,49.0281,49.996,110700.0],["2022-01-12",50.1343,50.4484,48.8948,49.3343,183800.0],["2022-01-13",49.7397,51.6675,49.5716,51.6577,247400.0],["2022-01-14",51.1435,51.8653,50.9804,51.8158,265700.0],["2022-01-18",51.2424,52.1223,50.7382,52.0432,269500.0],["2022-01-19",52.152,52.2014,49.8435,50.323,223200.0],["2022-01-20",50.5701,50.9359,47.8216,47.9007,275800.0],["2022-01-21",47.881,49.1959,46.9417,47.3174,186600.0],["2022-01-24",46.6056,48.8202,45.8147,48.5631,184800.0],["2022-01-25",47.6832,48.6126,46.1706,47.9304,168700.0],["2022-01-26",48.5829,49.4233,45.9827,46.4573,152100.0],["2022-01-27",46.4968,47.525,44.0153,44.302,315100.0],["2022-01-28",44.4898,45.4291,43.3529,45.3895,232700.0],["2022-01-31",44.9743,46.2694,44.9743,46.131,221500.0],["2022-02-01",46.1112,46.398,45.3994,45.963,200800.0],["2022-02-02",45.9728,46.3881,44.5442,44.9051,185300.0],["2022-02-03",44.0647,44.8655,44.0252,44.3317,163700.0],["2022-02-04",44.2526,44.2526,42.997,43.6099,184600.0],["2022-02-07",43.5012,44.5195,43.343,43.8966,131300.0],["2022-02-08",44.0153,44.8458,44.0153,44.4108,250300.0],["2022-02-09",44.8062,45.6861,44.5986,45.0929,480500.0],["2022-02-10",44.5788,44.9842,42.9278,43.165,233400.0],["2022-02-11",43.4122,44.3712,43.0563,43.6693,213500.0],["2022-02-14",43.8868,45.1325,43.4517,44.8062,518900.0],["2022-02-15",45.4884,46.4672,45.4587,46.1706,118100.0],["2022-02-16",45.8443,47.4855,45.8443,47.357,188300.0],["2022-02-17",46.7045,47.8711,46.4177,47.4855,305400.0],["2022-02-18",47.0801,47.6239,46.3782,46.7835,227900.0],["2022-02-22",46.5463,47.2383,45.8542,46.1706,149000.0],["2022-02-23",46.5265,46.7242,45.2808,45.5378,201700.0],["2022-02-24",48.1578,49.3541,44.8458,48.6719,419800.0],["2022-02-25",48.7411,50.9458,48.7411,50.9162,268900.0],["2022-02-28",50.1351,52.7926,50.1351,52.0729,356500.0],["2022-03-01",52.2014,52.4782,50.7362,51.4303,297200.0],["2022-03-02",51.5786,54.2381,51.3611,53.9019,307400.0],["2022-03-03",54.3567,54.4259,53.0714,53.8821,271500.0],["2022-03-04",53.111,54.5643,52.4189,53.8624,264200.0],["2022-03-07",53.9019,54.6434,53.0418,54.0898,580800.0],["2022-03-08",53.8821,56.8481,53.7833,55.5332,459500.0],["2022-03-09",56.2648,57.0854,55.7112,56.69,340700.0],["2022-03-10",55.642,57.1645,54.6731,57.1348,273200.0],["2022-03-11",57.1447,57.8467,56.166,56.858,438400.0],["2022-03-14",57.0557,57.2238,56.4032,56.6405,305900.0],["2022-03-15",56.7888,57.0557,55.0586,56.4131,241000.0],["2022-03-16",56.7888,58.1235,56.7888,57.5995,508700.0],["2022-03-17",56.9668,58.0098,56.9668,57.3227,199100.0],["2022-03-18",57.3523,57.3523,56.3093,56.8284,510600.0],["2022-03-21",56.6998,58.43,56.6998,57.728,221300.0],["2022-03-22",57.9455,57.9851,56.4032,57.293,342900.0],["2022-03-23",56.6702,57.209,56.0671,56.2945,142800.0],["2022-03-24",56.1462,56.8284,55.5925,56.8284,263500.0],["2022-03-25",56.9272,57.5798,56.5021,57.4809,209000.0],["2022-03-28",57.2337,57.4413,56.6801,57.2733,169200.0],["2022-03-29",57.8961,59.1418,57.1348,57.3326,330000.0],["2022-03-30",57.6687,57.8566,56.2451,56.69,276100.0],["2022-03-31",56.5614,57.0558,56.1165,56.601,330500.0],["2022-04-01",56.6504,57.728,56.512,57.3425,323800.0],["2022-04-04",57.3425,57.3425,55.7804,56.6207,234100.0],["2022-04-05",56.4626,57.036,54.8856,55.2663,219700.0],["2022-04-06",54.8807,55.1526,53.9909,54.6632,238200.0],["2022-04-07",54.7522,55.2168,54.0304,54.9202,220500.0],["2022-04-08",55.2267,55.4294,54.1194,54.1886,198800.0],["2022-04-11",54.2282,55.1476,53.9415,54.2282,254000.0],["2022-04-12",54.6335,55.7903,54.6039,54.7225,177000.0],["2022-04-13",54.9006,55.4251,54.6038,54.6334,169600.0],["2022-04-14",54.6631,55.148,53.822,53.8715,142900.0],["2022-04-18",53.7132,54.7423,53.7132,54.3069,160300.0],["2022-04-19",54.3168,56.0485,54.3168,55.4251,139400.0],["2022-04-20",55.9496,56.5235,55.3509,55.4944,303400.0],["2022-04-21",56.187,56.2959,53.9012,54.2079,306700.0],["2022-04-22",54.3465,54.4207,53.1887,53.6736,195800.0],["2022-04-25",53.3371,53.4361,51.5064,53.2679,213100.0],["2022-04-26",52.6741,53.0007,51.8033,52.5554,248200.0],["2022-04-27",52.4762,53.1095,51.5955,52.0507,201700.0],["2022-04-28",52.6543,52.8423,51.1502,52.5752,146500.0],["2022-04-29",52.4168,53.9902,52.3674,52.971,283800.0],["2022-05-02",53.1194,54.9996,52.4663,53.7132,338400.0],["2022-05-03",53.7725,54.7918,52.872,54.2871,181400.0],["2022-05-04",54.8709,55.8407,53.8814,55.2272,311900.0],["2022-05-05",54.8215,54.9897,51.8825,52.5059,120500.0],["2022-05-06",52.3179,52.8671,51.0018,51.8528,208300.0],["2022-05-09",51.2393,51.5262,50.0914,50.2497,196100.0],["2022-05-10",50.5763,51.1255,48.8841,49.7945,214700.0],["2022-05-11",50.1112,50.9325,49.1117,49.8341,221800.0],["2022-05-12",49.6362,50.9721,49.0474,50.9622,308800.0],["2022-05-13",51.5262,52.3278,51.3382,51.6153,202000.0],["2022-05-16",51.3481,51.7637,50.3784,51.3481,141300.0],["2022-05-17",52.6148,53.5153,52.3872,53.0007,228100.0],["2022-05-18",53.0403,54.8116,52.8522,53.1293,299200.0],["2022-05-19",52.6741,54.3168,52.4663,53.2778,266900.0],["2022-05-20",53.5845,53.5845,50.9127,51.7637,167900.0],["2022-05-23",52.1793,52.4663,51.0117,51.1997,171500.0],["2022-05-24",51.0018,51.457,49.4432,51.3184,206700.0],["2022-05-25",50.9523,52.12,50.8237,51.3877,126400.0],["2022-05-26",52.0309,52.4366,51.8231,52.0408,111900.0],["2022-05-27",52.2684,53.9012,52.2684,53.9012,252500.0],["2022-05-31",53.2679,53.8715,52.1398,52.3179,177100.0],["2022-06-01",52.5851,52.6642,51.457,52.3575,114300.0],["2022-06-02",52.2585,53.4262,52.0111,53.1491,135500.0],["2022-06-03",52.9413,52.9413,52.1645,52.7731,112000.0],["2022-06-06",53.3569,54.0298,52.9116,54.0199,190900.0],["2022-06-07",53.4856,53.9309,53.0897,53.8418,106100.0],["2022-06-08",53.6934,53.7824,52.6543,53.0502,101100.0],["2022-06-09",52.7731,54.1881,52.6642,53.2184,169400.0],["2022-06-10",52.3871,52.7137,51.6747,52.0705,108700.0],["2022-06-13",50.4872,51.071,49.4086,49.745,195400.0],["2022-06-14",49.656,50.1953,48.8841,49.6362,136000.0],["2022-06-15",50.1409,50.3981,48.9732,49.557,178600.0],["2022-06-16",48.6763,48.6763,44.8764,44.9556,343700.0],["2022-06-17",46.2618,46.7368,45.1337,45.8759,438600.0],["2022-06-21",46.5883,47.0683,45.6928,46.4102,223000.0],["2022-06-22",45.8759,46.2618,45.4405,45.8165,166200.0],["2022-06-23",45.6582,46.1134,44.5993,45.5493,166200.0],["2022-06-24",45.7868,47.1524,45.7868,46.4993,586000.0],["2022-06-27",46.8159,47.1821,46.3212,46.7566,197200.0],["2022-06-28",46.8555,47.9242,45.8957,46.0144,181200.0],["2022-06-29",46.1232,46.1232,44.5499,45.2524,107300.0],["2022-06-30",44.5894,46.0639,44.4707,45.9451,201400.0],["2022-07-01",45.5493,46.4993,45.0545,45.8264,145500.0],["2022-07-05",44.9655,45.7423,43.6988,45.6681,218200.0],["2022-07-06",45.1832,45.579,44.0699,44.9358,131500.0],["2022-07-07",45.3019,45.9748,45.203,45.2228,100200.0],["2022-07-08",45.292,45.3217,44.4707,45.015,103600.0],["2022-07-11",44.629,45.1238,44.3223,44.6191,78200.0],["2022-07-12",44.2134,45.2228,44.2134,44.54,142500.0],["2022-07-13",44.2827,44.5647,43.3921,44.253,91700.0],["2022-07-14",43.5397,44.4511,43.1137,44.3719,103800.0],["2022-07-15",45.5904,45.7885,44.3223,45.313,156800.0],["2022-07-18",45.5111,46.0956,45.0554,45.2536,109900.0],["2022-07-19",45.8381,47.0714,45.5409,46.6405,218200.0],["2022-07-20",46.6801,47.8095,46.3532,47.5222,263900.0],["2022-07-21",46.908,48.4633,46.5345,48.4237,163300.0],["2022-07-22",48.285,48.5921,47.1457,47.7996,144000.0],["2022-07-25",47.5717,48.493,47.4033,48.0571,121000.0],["2022-07-26",47.5915,49.028,47.5915,48.4336,105300.0],["2022-07-27",48.4336,49.6571,48.3246,49.236,110700.0],["2022-07-28",49.8205,51.1084,49.662,50.9598,162300.0],["2022-07-29",51.3263,51.6433,50.9499,51.0787,143400.0],["2022-08-01",50.6032,52.1634,50.6032,51.6334,120600.0],["2022-08-02",51.5641,52.0297,51.0787,51.2966,144200.0],["2022-08-03",51.7721,51.8415,50.5388,50.8211,108600.0],["2022-08-04",52.8619,58.7018,52.8619,58.3799,303400.0],["2022-08-05",57.7062,59.9154,57.3397,59.8758,246100.0],["2022-08-08",59.6776,62.6397,59.6776,61.2924,344300.0],["2022-08-09",61.233,61.5797,60.6485,61.4212,252100.0],["2022-08-10",61.6689,63.9078,61.6689,63.462,163800.0],["2022-08-11",63.4025,64.3635,63.036,63.1252,144000.0],["2022-08-12",63.4917,64.7201,62.2038,64.2347,176600.0],["2022-08-15",63.3035,64.5616,62.9468,64.3833,159500.0],["2022-08-16",64.0267,65.1857,63.9969,64.1059,179900.0],["2022-08-17",63.6205,63.8682,62.6595,62.8676,305500.0],["2022-08-18",62.4218,64.1158,62.4218,63.8087,143100.0],["2022-08-19",63.6502,63.6898,62.8478,63.6799,216600.0],["2022-08-22",62.4218,63.2777,61.0349,61.8373,140100.0],["2022-08-23",61.7481,62.8081,61.6887,61.8571,132300.0],["2022-08-24",61.9165,62.8775,61.2924,62.1246,112800.0],["2022-08-25",61.9661,63.6502,61.9265,63.6007,104300.0],["2022-08-26",63.3332,63.3332,61.3519,61.4608,96300.0],["2022-08-29",60.2918,61.5104,59.5092,60.3612,136200.0],["2022-08-30",60.6881,60.7079,58.5879,59.1427,158200.0],["2022-08-31",59.4102,59.4399,57.4685,57.9044,283400.0],["2022-09-01",57.6072,57.8697,56.5174,56.9335,195800.0],["2022-09-02",57.1019,57.1415,55.4029,55.8537,157100.0],["2022-09-06",55.8636,56.9137,54.972,56.6759,201200.0],["2022-09-07",56.7651,58.7464,56.7651,58.7167,185200.0],["2022-09-08",57.9341,58.9792,57.5378,58.3997,106300.0],["2022-09-09",58.9842,58.9842,58.0431,58.4789,84800.0],["2022-09-12",58.7167,59.2021,58.0331,59.1526,118600.0],["2022-09-13",57.6072,58.2957,56.6611,56.8543,111300.0],["2022-09-14",56.4778,56.6561,55.815,56.5174,119400.0],["2022-09-15",55.7249,56.5967,55.7249,56.4481,204800.0],["2022-09-16",55.497,55.7447,54.4866,55.6258,382000.0],["2022-09-19",55.2494,57.9737,55.2494,57.5675,143900.0],["2022-09-20",56.8443,56.983,56.1608,56.8443,141000.0],["2022-09-21",57.5972,58.2313,56.6165,56.7552,112200.0],["2022-09-22",56.4976,56.7899,55.289,56.2698,187500.0],["2022-09-23",55.6357,55.6357,53.481,54.021,114400.0],["2022-09-26",53.8327,55.2494,53.5454,53.7138,131700.0],["2022-09-27",54.1398,55.0215,53.7138,54.338,211100.0],["2022-09-28",54.338,56.6759,54.338,56.2301,277400.0],["2022-09-29",55.4673,56.141,54.8432,56.1212,190200.0],["2022-09-30",56.2896,58.0133,55.923,56.6462,426500.0],["2022-10-03",57.3199,60.0145,57.0227,59.9847,331800.0],["2022-10-04",60.9556,63.2341,60.8763,62.927,364600.0],["2022-10-05",61.8472,62.5308,61.7481,62.2633,183300.0],["2022-10-06",61.8967,62.2177,61.1835,61.7085,171700.0],["2022-10-07",61.4807,61.8373,60.4504,60.6782,176500.0],["2022-10-10",60.7971,61.6094,60.5098,60.5098,108100.0],["2022-10-11",60.1036,62.2623,59.8411,61.9463,366000.0],["2022-10-12",61.3221,61.3221,57.6042,58.0133,344400.0],["2022-10-13",57.0416,59.342,56.3972,58.9652,292100.0],["2022-10-14",59.1238,59.3717,56.5657,56.8334,170500.0],["2022-10-17",57.9737,59.0445,57.7307,58.5091,262400.0],["2022-10-18",59.7187,61.6125,59.5997,61.1763,297100.0],["2022-10-19",60.8887,60.9482,58.6281,59.5502,137000.0],["2022-10-20",59.4907,59.8476,57.3589,57.9241,180600.0],["2022-10-21",58.4893,60.0459,58.1125,59.4609,139200.0],["2022-10-24",59.8873,60.5615,59.4292,59.798,95200.0],["2022-10-25",59.8278,61.9992,59.8278,61.3745,147900.0],["2022-10-26",62.4751,63.0423,60.9779,61.2952,152700.0],["2022-10-27",61.9397,62.9808,61.7414,62.0587,122200.0],["2022-10-28",62.2967,64.0814,62.2967,64.0318,292200.0],["2022-10-31",63.6055,64.9142,63.1553,63.655,218800.0],["2022-11-01",64.4185,64.6366,63.429,64.2797,142300.0],["2022-11-02",63.536,64.6862,62.0884,62.0884,218500.0],["2022-11-03",57.9241,63.6055,55.6337,62.5247,259700.0],["2022-11-04",62.019,62.6734,59.7584,60.155,186300.0],["2022-11-07",60.3632,60.3632,58.638,58.8165,171300.0],["2022-11-08",57.2796,58.3802,53.9878,55.951,425800.0],["2022-11-09",55.6932,56.6599,54.9595,55.366,213000.0],["2022-11-10",57.5077,57.9142,56.7491,57.121,244800.0],["2022-11-11",57.0615,59.4312,56.5657,58.3009,252600.0],["2022-11-14",57.9638,58.9146,57.3936,58.4496,215800.0],["2022-11-15",59.0643,59.8774,58.3604,59.1437,139400.0],["2022-11-16",58.5686,58.8462,57.9538,58.7074,261600.0],["2022-11-17",57.9439,58.9057,57.7357,58.6181,178300.0],["2022-11-18",59.7385,59.9269,58.1521,58.9156,182000.0],["2022-11-21",58.6776,60.3226,58.6776,59.808,167100.0],["2022-11-22",60.1252,60.5417,59.104,59.1437,128700.0],["2022-11-23",58.9453,59.5997,58.2315,58.3703,160300.0],["2022-11-25",58.5587,59.6989,58.4595,58.8759,66500.0],["2022-11-28",58.3802,58.9652,56.9227,57.7952,145400.0],["2022-11-29",57.5176,58.5487,57.2598,58.519,145300.0],["2022-11-30",58.4793,60.7202,57.5572,60.5813,247500.0],["2022-12-01",60.7003,62.3363,59.7881,62.2273,282900.0],["2022-12-02",61.553,62.8321,61.2,62.4751,204500.0],["2022-12-05",61.7414,61.7414,59.1387,60.6904,285200.0],["2022-12-06",61.0474,61.5877,60.1054,60.3335,201100.0],["2022-12-07",60.1847,60.3087,57.7456,57.7853,162800.0],["2022-12-08",58.2711,59.8179,58.0232,58.757,104800.0],["2022-12-09",60.155,60.7995,58.0629,58.4496,157600.0],["2022-12-12",58.1918,58.7371,57.1904,58.7272,180500.0],["2022-12-13",60.1748,60.2343,57.2994,57.3986,217600.0],["2022-12-14",57.6068,57.8844,56.8235,56.9921,210000.0],["2022-12-15",56.5558,56.5558,55.009,55.0685,171000.0],["2022-12-16",54.2059,54.9981,53.2442,54.0671,1559400.0],["2022-12-19",54.3844,55.6535,53.8401,55.1181,233000.0],["2022-12-20",55.3065,55.9906,54.8901,55.1776,231900.0],["2022-12-21",55.3561,55.5246,54.3051,54.7711,196100.0],["2022-12-22",54.553,54.7612,53.6408,54.7314,136600.0],["2022-12-23",54.7215,55.2867,54.3547,55.2173,83300.0],["2022-12-27",54.7513,55.3957,54.4835,54.9099,78800.0],["2022-12-28",55.1181,55.3561,53.4524,53.6011,118400.0],["2022-12-29",54.1762,54.8504,53.7201,54.5232,165100.0],["2022-12-30",54.1266,54.1861,52.8773,53.8787,176000.0],["2023-01-03",54.3745,54.7314,53.3929,53.5515,295700.0],["2023-01-04",54.1464,54.4042,52.5997,52.6889,172200.0],["2023-01-05",52.6889,53.0954,51.5983,51.6677,178000.0],["2023-01-06",52.5104,53.7151,52.2576,53.2838,289500.0],["2023-01-09",53.3929,53.7102,52.8376,52.8872,476100.0],["2023-01-10",53.026,55.2272,52.8476,55.019,192800.0],["2023-01-11",55.1479,57.3292,55.1479,57.2994,168800.0],["2023-01-12",57.1903,58.2323,56.9025,58.1529,164700.0],["2023-01-13",57.9743,58.6292,57.2349,58.2323,108900.0],["2023-01-17",58.3811,58.5895,57.2101,57.23,131100.0],["2023-01-18",57.3987,57.7758,55.5926,55.8903,272800.0],["2023-01-19",55.7414,56.1185,54.6002,54.6101,125700.0],["2023-01-20",55.0071,56.1781,54.1239,54.4712,162400.0],["2023-01-23",54.3918,55.4338,54.3372,55.3941,136800.0],["2023-01-24",55.5033,56.5254,55.0368,55.2651,110800.0],["2023-01-25",54.7094,55.7315,54.1933,55.662,247800.0],["2023-01-26",56.0987,57.2994,55.3147,57.2994,133700.0],["2023-01-27",56.8429,58.401,56.833,57.8949,152200.0],["2023-01-30",57.4185,58.3216,57.4185,57.9445,154300.0],["2023-01-31",58.2819,59.0063,58.2819,58.8178,302600.0],["2023-02-01",58.4208,59.3834,57.9048,58.4506,189400.0],["2023-02-02",58.7979,60.0086,58.5846,59.6315,174800.0],["2023-02-03",59.175,60.0483,58.8128,58.9468,194600.0],["2023-02-06",58.3315,58.8475,57.4781,57.9941,99400.0],["2023-02-07",57.2697,59.3685,57.101,59.0857,149400.0],["2023-02-08",58.6987,59.0857,57.9743,58.5697,115300.0],["2023-02-09",59.0361,59.1185,56.9819,57.2895,87400.0],["2023-02-10",57.1208,57.4979,56.8628,57.1605,71100.0],["2023-02-13",57.2002,58.1628,57.2002,57.875,106000.0],["2023-02-14",57.6369,58.53,57.1704,57.875,85900.0],["2023-02-15",57.3987,59.1949,57.2895,59.1254,108100.0],["2023-02-16",58.2124,59.5819,58.0735,58.8178,132300.0],["2023-02-17",59.1651,59.1651,57.6765,58.0338,137400.0],["2023-02-21",57.1407,57.3094,55.92,55.9697,164800.0],["2023-02-22",55.9895,57.2796,55.9895,56.6147,192500.0],["2023-02-23",57.0216,57.7361,56.1423,57.0613,147400.0],["2023-02-24",58.6987,63.5266,58.6987,62.43,539500.0],["2023-02-27",62.8865,63.988,61.6262,61.9537,357300.0],["2023-02-28",62.1521,62.8121,60.088,60.1376,655600.0],["2023-03-01",60.4453,61.4376,59.9094,60.5445,303000.0],["2023-03-02",60.1376,61.3979,59.6613,61.0506,260000.0],["2023-03-03",61.517,62.2117,60.9315,61.0705,373800.0],["2023-03-06",61.2491,61.6857,59.3239,60.5048,276600.0],["2023-03-07",60.5842,61.4773,60.1773,60.5643,239900.0],["2023-03-08",60.6338,60.8075,59.6514,60.2766,142200.0],["2023-03-09",60.4651,60.6834,59.1155,59.2246,120900.0],["2023-03-10",58.8376,58.8376,57.1307,57.5674,256500.0],["2023-03-13",56.3666,57.9147,56.1384,56.5949,371600.0],["2023-03-14",57.9445,57.9445,56.1979,56.5452,1328400.0],["2023-03-15",55.5529,59.1155,55.0468,59.0162,1242200.0],["2023-03-16",57.9842,62.301,57.8006,62.0529,508900.0],["2023-03-17",61.7353,61.7552,59.6216,60.5643,895900.0],["2023-03-20",61.1796,62.5292,60.5643,60.8025,300100.0],["2023-03-21",61.3086,62.5292,61.2888,62.2414,244200.0],["2023-03-22",62.0529,62.0926,59.6216,59.7605,211700.0],["2023-03-23",59.7208,61.4376,59.4777,60.6338,225000.0],["2023-03-24",60.0185,60.5544,58.2918,60.1773,454400.0],["2023-03-27",60.8124,61.3781,60.3361,60.3758,166500.0],["2023-03-28",60.0582,61.1101,60.0582,60.9017,243900.0],["2023-03-29",61.2292,61.2292,60.4552,60.7827,134400.0],["2023-03-30",61.1498,61.2491,59.9143,61.13,143400.0],["2023-03-31",61.4872,62.7079,61.3781,62.6285,256700.0],["2023-04-03",62.3804,62.5292,61.0506,62.3308,205900.0],["2023-04-04",62.559,62.559,59.4132,59.7903,199500.0],["2023-04-05",59.2941,59.3338,57.5475,57.8452,346600.0],["2023-04-06",58.0636,58.5101,57.1208,58.2323,184400.0],["2023-04-10",57.9842,59.8598,57.9842,59.3536,161200.0],["2023-04-11",59.4132,60.5296,59.4132,60.1575,177600.0],["2023-04-12",60.5445,60.9712,59.8796,60.4651,90900.0],["2023-04-13",60.4154,60.7531,59.7699,59.8791,128500.0],["2023-04-14",59.7997,60.3807,58.8959,59.5017,98100.0],["2023-04-17",59.6209,60.1969,59.4223,59.7202,92500.0],["2023-04-18",60.048,60.3658,58.8263,59.3925,93700.0],["2023-04-19",59.3031,59.611,58.9455,59.4521,176600.0],["2023-04-20",59.1243,59.9983,58.8561,59.899,116600.0],["2023-04-21",60.1672,60.1969,59.1839,59.9685,159200.0],["2023-04-24",59.9288,60.3608,59.0151,59.0647,97800.0],["2023-04-25",58.4191,59.313,58.2304,58.2702,173600.0],["2023-04-26",57.3465,58.5979,57.3465,57.9325,175500.0],["2023-04-27",58.5681,59.9784,58.1609,59.5414,170200.0],["2023-04-28",63.3354,68.0828,63.2659,67.0797,370400.0],["2023-05-01",67.328,70.5161,67.189,68.9767,331100.0],["2023-05-02",68.6688,69.1257,67.1989,68.8376,414800.0],["2023-05-03",69.1157,69.6024,66.8711,67.1294,256200.0],["2023-05-04",66.8612,67.1989,64.6861,66.2951,305100.0],["2023-05-05",67.3181,68.3113,66.6824,66.742,213800.0],["2023-05-08",67.9239,68.053,66.2951,67.3479,194600.0],["2023-05-09",66.9009,68.5397,66.0319,67.765,194800.0],["2023-05-10",68.8277,68.8674,67.7154,68.5496,114300.0],["2023-05-11",67.9239,68.341,67.4521,67.9835,176500.0],["2023-05-12",67.9835,69.3342,67.5167,68.4205,165800.0],["2023-05-15",68.4602,68.6887,67.8445,68.1623,95300.0],["2023-05-16",67.7054,68.3013,67.6339,67.8544,194600.0],["2023-05-17",68.3411,69.7514,67.626,69.3839,192700.0],["2023-05-18",69.2647,69.2647,68.0679,68.9469,175800.0],["2023-05-19",69.6421,69.6421,67.9835,68.4106,119300.0],["2023-05-22",68.6887,68.9469,67.6558,68.2815,170300.0],["2023-05-23",67.9438,68.788,67.7501,68.1325,180000.0],["2023-05-24",67.7551,67.909,65.9574,66.3249,188600.0],["2023-05-25",66.0567,66.7321,65.0636,66.6725,200300.0],["2023-05-26",66.1362,67.4373,65.6595,66.7917,213600.0],["2023-05-30",66.8414,67.3578,65.6893,66.0269,151200.0],["2023-05-31",65.729,66.0518,65.0834,65.2125,195200.0],["2023-06-01",65.0933,66.9109,64.9146,66.1362,188600.0],["2023-06-02",66.9705,69.7415,66.1759,69.6322,179000.0],["2023-06-05",69.1853,69.1853,66.7619,67.9041,188700.0],["2023-06-06",67.4075,70.6353,67.4075,69.7911,356700.0],["2023-06-07",69.8011,73.2275,69.8011,73.0786,373700.0],["2023-06-08",72.4429,73.1133,71.2114,72.8303,182100.0],["2023-06-09",73.0388,73.0388,71.8669,72.6813,235400.0],["2023-06-12",72.3635,73.4857,71.5093,72.7806,216400.0],["2023-06-13",73.3169,74.2306,72.9196,73.4162,254900.0],["2023-06-14",73.1481,73.9724,72.3436,72.7309,254000.0],["2023-06-15",72.3039,72.5323,71.1319,71.5987,237000.0],["2023-06-16",72.145,72.145,70.4863,71.0326,987300.0],["2023-06-20",70.6155,73.8135,70.6155,72.7409,392700.0],["2023-06-21",72.7409,75.353,72.3039,74.3896,280300.0],["2023-06-22",74.6279,75.7701,73.441,73.5851,312300.0],["2023-06-23",72.5522,73.2772,70.5261,71.1021,991400.0],["2023-06-26",71.2114,72.9693,71.2114,71.4497,183400.0],["2023-06-27",71.2114,74.3598,70.8439,73.6745,596400.0],["2023-06-28",73.7936,75.1046,73.3467,73.6447,267800.0],["2023-06-29",73.5652,75.2933,73.3467,74.906,176200.0],["2023-06-30",75.7701,76.1674,75.0749,75.2536,212400.0],["2023-07-03",74.7272,75.9687,74.2604,75.8893,94000.0],["2023-07-05",75.4622,75.7602,74.0916,75.641,237100.0],["2023-07-06",74.6974,75.6112,73.3765,74.2306,149200.0],["2023-07-07",74.5385,75.7006,74.5385,74.9457,263200.0],["2023-07-10",74.7868,76.9718,74.7868,75.9489,199300.0],["2023-07-11",76.1078,76.5746,75.6112,76.5646,148700.0],["2023-07-12",77.5975,77.7137,75.7701,75.8495,324600.0],["2023-07-13",76.1179,77.1614,74.6967,75.8595,428300.0],["2023-07-14",75.6905,75.6905,74.1501,75.0346,245500.0],["2023-07-17",74.7166,75.611,73.9463,75.4222,461300.0],["2023-07-18",75.9986,76.9378,75.9986,76.5353,146400.0],["2023-07-19",76.744,76.744,74.0805,75.2334,519300.0],["2023-07-20",75.7104,75.9748,74.9302,75.6309,172300.0],["2023-07-21",76.0086,76.2968,74.8756,75.1539,268400.0],["2023-07-24",75.0147,75.9887,75.0147,75.5116,196200.0],["2023-07-25",75.4719,76.5154,75.3576,75.5315,229100.0],["2023-07-26",75.3824,76.6049,75.2632,75.8595,224200.0],["2023-07-27",76.3663,76.4061,73.7525,74.2594,197700.0],["2023-07-28",74.7166,75.0744,73.4544,74.8756,370800.0],["2023-07-31",75.0942,76.7142,75.0942,76.7042,160900.0],["2023-08-01",76.744,76.903,76.0881,76.2968,401400.0],["2023-08-02",75.6806,76.1477,75.1042,75.6309,240500.0],["2023-08-03",75.6806,76.1378,74.478,75.5514,296600.0],["2023-08-04",76.3266,77.5192,76.0682,77.5092,451100.0],["2023-08-07",78.2049,78.2596,76.2669,77.7577,270500.0],["2023-08-08",77.39,77.39,75.6309,75.7998,256500.0],["2023-08-09",75.7998,76.9477,75.0048,76.5452,278300.0],["2023-08-10",76.416,77.226,75.9887,76.9229,196200.0],["2023-08-11",76.7241,78.1055,76.7241,77.9664,216700.0],["2023-08-14",77.8273,78.1304,76.5104,76.7639,182000.0],["2023-08-15",76.7042,78.1552,76.1875,77.867,223100.0],["2023-08-16",77.2608,78.1453,75.8794,76.2968,228300.0],["2023-08-17",75.9688,76.8036,74.8657,74.9949,210700.0],["2023-08-18",74.1998,75.2085,74.17,74.7563,147000.0],["2023-08-21",74.7861,75.6706,74.2345,75.5812,151900.0],["2023-08-22",75.7502,75.939,75.0396,75.3029,113600.0],["2023-08-23",75.5315,76.3465,75.0396,76.1179,87200.0],["2023-08-24",75.6011,76.0881,74.2445,74.5277,175200.0],["2023-08-25",74.5277,76.6247,74.5277,76.0384,122000.0],["2023-08-28",76.426,76.9229,76.098,76.3266,86500.0],["2023-08-29",76.2371,77.3552,75.4321,77.1216,90600.0],["2023-08-30",76.9428,78.4733,76.9428,78.1254,152500.0],["2023-08-31",78.1056,78.8708,77.1366,77.7378,194400.0],["2023-09-01",78.4534,78.8907,78.0061,78.3242,107200.0],["2023-09-05",77.549,77.549,72.878,73.4544,291900.0],["2023-09-06",73.7327,74.8855,73.3451,74.8557,204900.0],["2023-09-07",74.8656,75.9191,74.1401,75.2035,190400.0],["2023-09-08",75.5514,75.5514,73.7525,74.3091,161300.0],["2023-09-11",74.6868,75.2135,73.8718,74.7663,158900.0],["2023-09-12",74.8656,75.9191,74.1004,75.3427,142700.0],["2023-09-13",75.5017,75.5017,73.037,73.5339,188600.0],["2023-09-14",73.9612,74.8706,73.6035,74.5079,152100.0],["2023-09-15",74.2495,74.4184,73.032,74.2892,633500.0],["2023-09-18",74.6669,75.134,73.9612,74.3488,103700.0],["2023-09-19",74.3787,75.452,74.3787,74.806,139600.0],["2023-09-20",75.1439,75.4619,73.2954,73.3351,142400.0],["2023-09-21",72.6494,73.2159,72.1723,72.1922,170600.0],["2023-09-22",72.1028,73.6929,71.6814,73.1165,180700.0],["2023-09-25",72.5401,74.1401,72.5401,73.4445,137900.0],["2023-09-26",72.9873,73.8519,72.7289,72.7587,367100.0],["2023-09-27",73.0171,73.7525,72.6742,73.5736,173400.0],["2023-09-28",73.7327,74.1203,72.6792,73.6929,386300.0],["2023-09-29",73.9911,74.0557,71.3276,71.4568,297500.0],["2023-10-02",70.781,71.3475,69.4592,69.9064,390100.0],["2023-10-03",69.8269,70.771,69.5884,69.8567,227900.0],["2023-10-04",69.966,71.099,69.4592,70.4431,190800.0],["2023-10-05",70.1847,71.1288,69.966,70.4331,329800.0],["2023-10-06",69.9462,71.6158,69.9462,70.9599,221700.0],["2023-10-09",70.622,71.1785,70.2045,70.3636,116100.0],["2023-10-10",70.3636,71.4667,70.0654,70.6915,333600.0],["2023-10-11",70.612,71.4468,70.6021,71.4071,114200.0],["2023-10-12",71.4469,71.4469,68.6622,68.7616,214900.0],["2023-10-13",68.8909,69.1396,67.24,67.8268,171600.0],["2023-10-16",68.6522,69.786,68.6522,69.1893,109700.0],["2023-10-17",70.333,72.3817,70.1639,70.9695,321200.0],["2023-10-18",70.9695,71.3275,68.7368,68.8412,242700.0],["2023-10-19",69.0699,70.2236,68.1251,68.2246,243200.0],["2023-10-20",68.3241,69.428,67.9064,68.2346,276700.0],["2023-10-23",68.1848,69.5871,67.8666,68.2346,219500.0],["2023-10-24",69.2291,69.2291,67.8268,67.8566,124300.0],["2023-10-25",67.1207,68.0555,66.9317,67.2897,106500.0],["2023-10-26",67.6776,67.9561,66.9417,67.4886,158800.0],["2023-10-27",67.3693,67.7273,65.8775,66.6035,157000.0],["2023-10-30",67.419,68.2843,66.7925,68.1948,150400.0],["2023-10-31",68.5528,69.5871,68.2753,68.692,129800.0],["2023-11-01",68.3539,69.3087,67.7671,69.1794,168800.0],["2023-11-02",65.3007,65.9372,61.6408,64.7835,713800.0],["2023-11-03",65.9969,67.9959,65.9969,67.2897,509400.0],["2023-11-06",65.6488,68.2644,64.6045,67.5782,490800.0],["2023-11-07",67.0809,67.4688,65.5941,66.7626,376100.0],["2023-11-08",67.071,68.1749,66.9417,67.5881,251100.0],["2023-11-09",67.7771,68.0058,67.061,67.5682,252800.0],["2023-11-10",68.1948,69.3385,67.4787,68.9208,267700.0],["2023-11-13",68.5528,69.9203,68.2893,69.8954,348400.0],["2023-11-14",71.9143,73.7144,71.6657,73.6348,339100.0],["2023-11-15",73.5553,73.6448,72.0933,72.2326,377400.0],["2023-11-16",72.5508,72.9884,71.4966,72.1729,232000.0],["2023-11-17",72.6105,73.8636,72.3817,73.7144,292000.0],["2023-11-20",73.6547,73.6547,72.7895,73.0978,171000.0],["2023-11-21",73.0978,73.416,72.3022,73.1376,283900.0],["2023-11-22",73.8536,74.2166,73.1475,73.8934,144600.0],["2023-11-24",73.8337,74.4503,73.595,73.6945,47700.0],["2023-11-27",73.5851,73.784,73.0978,73.4658,145100.0],["2023-11-28",73.7542,73.7542,72.5408,72.5806,177200.0],["2023-11-29",73.1177,73.8188,73.0779,73.2271,146000.0],["2023-11-30",73.784,73.963,73.2669,73.794,242600.0],["2023-12-01",73.6149,75.3753,73.6149,74.9476,222600.0],["2023-12-04",74.4603,76.1112,74.4603,75.9819,131800.0],["2023-12-05",75.7731,75.8228,74.5697,75.5642,147600.0],["2023-12-06",76.2504,77.3047,75.7631,75.8129,156400.0],["2023-12-07",75.6835,77.1356,75.3653,77.1256,251500.0],["2023-12-08",77.056,77.971,76.34,77.3444,207100.0],["2023-12-11",77.5334,78.1102,77.2599,78.1003,128600.0],["2023-12-12",78.2097,78.5279,77.6826,77.9411,193000.0],["2023-12-13",77.7422,79.5125,77.1256,78.8461,310300.0],["2023-12-14",80.1689,80.8253,79.1545,79.6318,348000.0],["2023-12-15",79.9799,80.4672,79.0351,79.6517,617500.0],["2023-12-18",79.5423,80.0893,78.9307,79.7213,230500.0],["2023-12-19",80.2882,81.0142,79.612,80.6264,371500.0],["2023-12-20",80.9546,82.506,80.4573,80.5468,306500.0],["2023-12-21",81.4319,82.1878,80.9197,81.9491,313500.0],["2023-12-22",82.5458,83.3116,82.4762,82.9635,162500.0],["2023-12-26",83.1027,83.7492,82.9764,83.1624,261600.0],["2023-12-27",83.4409,83.6597,82.9138,83.5503,143000.0],["2023-12-28",83.053,83.61,83.0033,83.1226,128500.0],["2023-12-29",82.9436,83.0978,81.8596,82.1878,160400.0],["2024-01-02",81.233,82.3668,80.9546,81.5811,214800.0],["2024-01-03",81.4816,81.4816,78.4881,78.6174,218700.0],["2024-01-04",79.2241,79.5324,78.0108,78.0306,331600.0],["2024-01-05",77.3345,78.6472,77.3345,77.9411,252900.0],["2024-01-08",77.8516,78.8959,77.8516,78.8859,152800.0],["2024-01-09",77.6726,77.971,76.9715,77.8019,152500.0],["2024-01-10",77.3743,78.4086,77.3743,78.3887,139100.0],["2024-01-11",77.7219,78.4534,77.2641,78.4185,148100.0],["2024-01-12",79.2843,79.2843,78.0603,78.5479,125900.0],["2024-01-16",77.8513,78.6872,77.6423,78.3787,280100.0],["2024-01-17",77.2144,78.0404,76.5476,76.8661,256800.0],["2024-01-18",77.3637,78.2195,77.1547,78.1001,244200.0],["2024-01-19",78.2693,79.2047,77.0651,79.1052,276900.0],["2024-01-22",79.6028,79.8516,78.8315,79.3739,307600.0],["2024-01-23",79.961,80.0008,77.0552,77.3338,295100.0],["2024-01-24",78.2693,78.4882,75.9605,76.3088,339700.0],["2024-01-25",77.3736,77.9607,77.0601,77.9309,237900.0],["2024-01-26",78.5778,78.6205,77.5229,78.1399,106500.0],["2024-01-29",78.0702,80.1601,77.5926,79.9511,235200.0],["2024-01-30",79.344,80.0904,78.9858,79.8018,140800.0],["2024-01-31",79.8217,80.1103,77.702,77.9011,249900.0],["2024-02-01",78.2792,80.6178,78.2792,80.2496,238400.0],["2024-02-02",79.4137,81.0259,79.4137,80.3492,126300.0],["2024-02-05",79.1948,80.3093,78.2722,79.9212,186800.0],["2024-02-06",79.9013,80.7323,79.6525,80.1501,140700.0],["2024-02-07",80.4188,81.5483,79.7122,81.1751,168500.0],["2024-02-08",81.0557,82.6878,81.0557,82.1703,153900.0],["2024-02-09",81.9812,83.4142,81.9016,83.1157,150900.0],["2024-02-12",83.4242,84.489,82.7773,83.9715,193300.0],["2024-02-13",81.1453,81.7921,79.0455,79.5033,335900.0],["2024-02-14",80.8368,81.3244,79.971,80.9462,302700.0],["2024-02-15",81.3543,83.5735,81.2249,83.454,286100.0],["2024-02-16",83.0062,83.4759,82.1504,82.5086,198400.0],["2024-02-20",81.0656,81.5632,80.0008,80.5283,201200.0],["2024-02-21",80.5283,80.9661,80.2098,80.9263,182400.0],["2024-02-22",80.6875,82.2001,80.6875,82.2001,225100.0],["2024-02-23",88.6388,88.6388,80.1053,80.9164,361000.0],["2024-02-26",81.0059,81.5632,80.379,80.787,308400.0],["2024-02-27",81.404,82.2001,80.991,81.6827,220600.0],["2024-02-28",81.6329,82.0907,81.1751,81.3443,148800.0],["2024-02-29",82.5385,82.6977,80.588,82.5982,278600.0],["2024-03-01",82.4788,83.3446,81.9911,83.046,222800.0],["2024-03-04",83.046,84.6681,83.046,84.4393,252200.0],["2024-03-05",84.081,84.8075,82.0807,82.7574,223700.0],["2024-03-06",83.1455,83.5436,82.5783,83.1256,184500.0],["2024-03-07",83.6332,85.305,83.5983,85.2951,172300.0],["2024-03-08",85.723,86.2723,84.1307,84.3099,214100.0],["2024-03-11",84.3596,84.3596,83.1953,83.454,161500.0],["2024-03-12",83.0759,83.2052,82.0608,82.4788,152300.0],["2024-03-13",82.0111,83.1555,81.6627,81.8319,169100.0],["2024-03-14",81.5035,81.8468,79.75,80.4984,173100.0],["2024-03-15",79.9809,82.2399,79.9809,81.205,462000.0],["2024-03-18",81.0258,81.7871,80.1302,80.369,155900.0],["2024-03-19",80.369,82.0658,80.369,81.7025,115100.0],["2024-03-20",81.8021,83.2948,81.4538,83.1057,206700.0],["2024-03-21",83.4341,84.907,83.3694,84.7378,187200.0],["2024-03-22",85.2553,85.2553,83.6282,84.1706,110000.0],["2024-03-25",84.4691,84.4691,83.6431,83.6929,143800.0],["2024-03-26",84.5786,84.7577,84.1009,84.29,128900.0],["2024-03-27",85.0861,85.7927,84.8871,85.5837,138300.0],["2024-03-28",86.0713,86.4097,84.897,85.4444,219900.0],["2024-04-01",85.3946,85.3946,83.7028,83.7824,162800.0],["2024-04-02",83.1157,83.1157,81.5831,82.7375,241900.0],["2024-04-03",82.3196,83.7128,82.3196,83.1953,235800.0],["2024-04-04",84.5089,84.5089,81.613,81.6528,471800.0],["2024-04-05",81.8916,83.265,81.8916,83.2152,317700.0],["2024-04-08",83.9815,84.2103,83.3465,83.6033,148800.0],["2024-04-09",83.8023,83.8023,82.2001,83.2152,143100.0],["2024-04-10",80.9164,81.7822,80.17,81.0557,171300.0],["2024-04-11",81.1055,82.2399,80.9064,81.7424,162900.0],["2024-04-12",80.9955,81.4337,79.9351,80.2388,190500.0],["2024-04-15",81.2046,81.593,79.482,79.95,118300.0],["2024-04-16",79.721,79.721,78.4563,78.6854,237200.0],["2024-04-17",79.1434,79.3426,76.1362,76.5445,262400.0],["2024-04-18",76.7735,77.0822,74.8318,75.4591,325200.0],["2024-04-19",75.2699,76.4847,74.7421,75.5587,464700.0],["2024-04-22",76.1262,76.5793,75.5885,75.7379,484800.0],["2024-04-23",76.3453,77.59,75.9072,77.2913,485300.0],["2024-04-24",76.7536,77.5502,75.2798,76.5345,226300.0],["2024-04-25",75.8673,76.3951,74.9811,76.3752,258700.0],["2024-04-26",76.6241,77.59,76.0765,77.0125,169100.0],["2024-04-29",77.3909,77.9385,76.7835,77.8888,229200.0],["2024-04-30",77.2813,77.5602,75.6682,75.6981,169300.0],["2024-05-01",75.8076,77.3809,75.5089,76.0765,278100.0],["2024-05-02",76.6441,77.5004,75.2201,77.2714,270200.0],["2024-05-03",80.0894,86.1138,78.8547,84.9687,560700.0],["2024-05-06",86.2034,87.0498,84.9288,86.6415,392600.0],["2024-05-07",87.0,88.7924,86.8905,87.478,310600.0],["2024-05-08",87.01,87.5775,85.9196,87.1992,174300.0],["2024-05-09",87.4381,88.4937,87.2987,87.7767,173500.0],["2024-05-10",87.7767,88.0655,86.771,87.936,126800.0],["2024-05-13",88.7725,88.7725,87.1394,87.2589,108500.0],["2024-05-14",88.5335,88.5335,86.2233,87.0398,156500.0],["2024-05-15",88.0555,89.0612,87.7767,88.8621,156600.0],["2024-05-16",88.6231,88.6231,86.2333,86.4523,175900.0],["2024-05-17",86.8108,86.8307,85.7254,86.2034,202000.0],["2024-05-20",86.0042,86.9502,85.6756,85.815,128500.0],["2024-05-21",85.3371,86.1038,85.0284,85.9146,199300.0],["2024-05-22",85.8748,86.1835,84.7894,85.0483,169800.0],["2024-05-23",85.1977,86.7311,84.5405,85.2176,377900.0],["2024-05-24",85.5064,87.0398,85.2574,86.8706,219600.0],["2024-05-28",87.1892,87.1892,85.6707,86.8108,164900.0],["2024-05-29",85.6258,86.6017,85.4466,86.1237,182100.0],["2024-05-30",86.4324,88.1451,86.0142,88.0655,402500.0],["2024-05-31",88.2248,89.0513,86.6017,87.5377,428400.0],["2024-06-03",88.0157,88.4339,85.5163,85.835,152400.0],["2024-06-04",85.2475,85.5064,82.8775,83.6443,171600.0],["2024-06-05",83.9729,85.6458,82.9423,85.4864,204700.0],["2024-06-06",85.0981,85.2674,83.6443,84.4011,110900.0],["2024-06-07",83.953,84.7177,82.7829,83.2758,112600.0],["2024-06-10",81.9814,84.1621,81.9216,84.1123,230400.0],["2024-06-11",83.6144,83.6144,82.5688,83.0169,141700.0],["2024-06-12",85.4367,86.7411,84.5803,84.6002,151400.0],["2024-06-13",84.2716,84.5504,82.997,84.3513,110500.0],["2024-06-14",82.9572,83.2759,81.822,83.246,199500.0],["2024-06-17",82.9771,84.4807,82.5489,84.3612,128800.0],["2024-06-18",84.1621,84.8442,83.9131,84.1521,173400.0],["2024-06-20",83.465,84.1322,82.5589,83.0667,113300.0],["2024-06-21",82.8078,83.6343,82.2104,83.4949,610900.0],["2024-06-24",83.6443,84.7944,83.5347,83.6841,166500.0],["2024-06-25",83.9729,83.9729,81.9515,82.5091,146000.0],["2024-06-26",81.9515,82.7082,81.9515,82.3299,309800.0],["2024-06-27",82.7979,82.997,81.9913,82.061,139200.0],["2024-06-28",82.5788,83.8932,82.4992,83.0568,521000.0],["2024-07-01",82.9572,83.4949,80.189,80.418,309500.0],["2024-07-02",80.6769,81.5482,80.1989,81.3042,294700.0],["2024-07-03",81.7324,82.6684,81.3241,81.6527,88400.0],["2024-07-05",81.115,81.2146,79.9301,81.1748,185400.0],["2024-07-08",81.6527,81.9515,80.9806,81.1549,175000.0],["2024-07-09",80.8661,81.6229,80.6072,80.6968,154000.0],["2024-07-10",81.0055,82.1208,80.5574,82.0909,159100.0],["2024-07-11",84.3314,85.3371,83.6841,84.9089,224600.0],["2024-07-12",86.1237,87.717,85.7453,86.3328,224500.0],["2024-07-15",87.379,88.5846,85.9144,87.5982,278200.0],["2024-07-16",88.455,92.7244,88.455,92.4703,338300.0],["2024-07-17",91.2249,92.6596,89.3119,89.3717,336000.0],["2024-07-18",88.9034,91.5786,88.1362,88.6742,160300.0],["2024-07-19",88.8337,88.8337,87.3392,88.1063,278400.0],["2024-07-22",88.9731,90.1438,87.5135,89.2222,516500.0],["2024-07-23",88.5148,92.2212,88.5148,91.8227,314700.0],["2024-07-24",90.9758,91.9273,87.5783,87.7377,174100.0],["2024-07-25",88.5746,91.3444,87.1996,89.4016,209600.0],["2024-07-26",91.5337,92.4603,90.6868,91.7828,129900.0],["2024-07-29",92.0718,93.2076,90.4726,91.3046,135100.0],["2024-07-30",92.2013,92.8888,90.916,91.3943,140000.0],["2024-07-31",92.002,95.1504,91.5835,92.5699,309100.0],["2024-08-01",92.6397,93.7954,88.8835,90.5872,361200.0],["2024-08-02",85.8446,86.1037,78.5215,78.8304,599900.0],["2024-08-05",75.0343,77.8141,72.4837,75.9908,512800.0],["2024-08-06",75.3532,77.7145,74.0978,77.4156,436800.0],["2024-08-07",81.2814,81.6102,77.6896,78.8204,499200.0],["2024-08-08",80.2552,82.5567,79.8168,81.7995,340800.0],["2024-08-09",81.7895,81.8593,80.6039,81.0323,301700.0],["2024-08-12",82.9552,82.9951,78.4319,81.1319,435700.0],["2024-08-13",81.5803,83.2641,80.8181,83.1645,234200.0],["2024-08-14",83.4435,84.0213,82.3973,83.1246,400400.0],["2024-08-15",85.7151,85.7151,83.4235,85.2269,198900.0],["2024-08-16",84.9579,86.0638,82.9951,83.3538,165100.0],["2024-08-19",83.4435,86.4325,83.4435,86.3528,377900.0],["2024-08-20",86.0937,86.8509,84.8184,85.7051,298500.0],["2024-08-21",86.3129,87.0602,85.207,87.0502,181100.0],["2024-08-22",86.831,87.4089,86.1934,87.0402,141400.0],["2024-08-23",88.1661,91.5238,87.5633,91.0754,270400.0],["2024-08-26",91.6633,93.357,91.6433,92.3109,339200.0],["2024-08-27",92.54,92.55,90.8064,90.926,246500.0],["2024-08-28",90.7765,91.8824,90.1289,90.1389,185500.0],["2024-08-29",91.175,91.4789,89.4364,90.1389,341700.0],["2024-08-30",90.4876,91.6832,89.5909,91.1551,275400.0],["2024-09-03",90.2086,90.9857,85.4262,85.9144,224000.0],["2024-09-04",85.8148,86.0539,83.5879,83.7922,206100.0],["2024-09-05",83.852,83.9068,82.0884,82.756,211400.0],["2024-09-06",82.6364,84.1309,81.3412,81.4807,334000.0],["2024-09-09",81.1718,82.3973,80.4943,81.8393,248100.0],["2024-09-10",82.0087,82.9851,81.0323,82.2479,267600.0],["2024-09-11",81.6202,85.0575,80.1954,84.9479,242900.0],["2024-09-12",85.4959,87.7875,84.4896,87.4487,214500.0],["2024-09-13",89.6407,91.1053,88.455,91.0057,213000.0],["2024-09-16",90.9957,91.1651,89.0728,90.4876,224200.0],["2024-09-17",91.5636,92.56,90.7865,91.6035,174000.0],["2024-09-18",91.6134,93.6759,90.368,90.9559,457600.0],["2024-09-19",94.2239,95.1504,91.9522,94.9213,357300.0],["2024-09-20",93.9847,94.8217,92.3507,92.7194,961500.0],["2024-09-23",93.5164,94.5925,92.5998,92.6795,146400.0],["2024-09-24",93.2873,93.8453,92.5301,93.6559,214900.0],["2024-09-25",94.1541,94.1541,92.6895,93.2175,211000.0],["2024-09-26",94.9213,96.1169,93.7157,93.7257,184600.0],["2024-09-27",94.9711,96.0322,93.7357,94.1541,151800.0],["2024-09-30",93.4367,94.6722,92.5998,94.4132,158600.0],["2024-10-01",93.9748,94.194,91.5865,92.9585,165000.0],["2024-10-02",92.4304,93.3072,91.2847,91.2946,170200.0],["2024-10-03",90.7466,91.9024,90.1189,90.6669,154900.0],["2024-10-04",93.1478,93.1478,91.7529,92.9585,168000.0],["2024-10-07",92.1017,93.4367,92.0817,93.1079,139100.0],["2024-10-08",93.5364,93.915,92.56,92.5998,166600.0],["2024-10-09",92.8389,94.1043,92.3308,93.6858,134000.0],["2024-10-10",92.3707,92.9186,90.916,92.9186,210900.0],["2024-10-11",92.6895,94.7419,92.6895,94.3235,115000.0],["2024-10-14",94.0744,95.285,94.0744,95.011,130600.0],["2024-10-15",94.8814,96.0975,94.1736,94.2633,171900.0],["2024-10-16",95.4097,97.3436,95.1804,96.2172,162200.0],["2024-10-17",96.4963,96.4963,94.9212,95.9281,158000.0],["2024-10-18",96.0776,96.0776,94.4029,94.6321,352500.0],["2024-10-21",94.7019,95.1894,93.3462,93.3761,238200.0],["2024-10-22",92.7581,93.2764,91.9606,91.9805,162400.0],["2024-10-23",91.6515,92.9076,91.1082,92.8577,187100.0],["2024-10-24",92.9574,93.7549,91.8011,93.5157,218700.0],["2024-10-25",94.044,94.9212,92.9774,93.5854,182900.0],["2024-10-28",95.2203,96.5312,94.7617,95.1206,259200.0],["2024-10-29",94.5823,94.5823,93.2465,93.9942,215600.0],["2024-10-30",93.8446,96.4464,93.8247,94.8614,281600.0],["2024-10-31",93.6951,96.0078,93.3163,93.3462,358100.0],["2024-11-01",93.5555,94.5026,93.2864,93.396,229700.0],["2024-11-04",92.788,95.968,92.788,95.3599,345400.0],["2024-11-05",94.7418,98.6495,94.7418,98.3405,296500.0],["2024-11-06",104.8699,106.5546,100.2246,102.8363,686500.0],["2024-11-07",102.5772,105.488,102.318,103.5341,330800.0],["2024-11-08",103.7335,105.9964,103.7335,105.3883,285000.0],["2024-11-11",107.063,107.4468,104.7603,105.9067,277500.0],["2024-11-12",105.6674,106.2307,102.5572,103.255,231500.0],["2024-11-13",104.1223,104.9168,102.1585,102.8563,227700.0],["2024-11-14",103.3447,104.5011,102.0089,103.3447,251300.0],["2024-11-15",103.7534,103.7534,100.7429,101.0719,309000.0],["2024-11-18",101.5304,103.5491,100.733,103.3248,263800.0],["2024-11-19",101.7497,104.85,101.659,104.6207,238900.0],["2024-11-20",104.8201,105.5677,103.4295,105.498,186700.0],["2024-11-21",106.6244,109.1664,105.8817,108.0001,361600.0],["2024-11-22",108.4387,110.7514,108.4387,110.233,273100.0],["2024-11-25",111.1103,113.0741,110.4474,111.2199,322400.0],["2024-11-26",110.9009,110.9009,107.9642,108.4885,210000.0],["2024-11-27",108.8972,109.8263,106.8038,107.0331,178500.0],["2024-11-29",108.2792,109.2362,107.5515,108.2991,125100.0],["2024-12-02",108.7278,109.1564,107.6412,108.2294,213900.0],["2024-12-03",108.5982,109.62,108.03,108.4586,497600.0],["2024-12-04",108.4586,109.2761,107.7309,108.3789,181400.0],["2024-12-05",107.8506,108.4885,106.6444,106.8038,151600.0],["2024-12-06",108.1396,108.1396,106.4948,108.01,195300.0],["2024-12-09",108.5982,109.4256,106.764,106.8636,213100.0],["2024-12-10",106.3951,107.6213,105.3484,106.7241,265700.0],["2024-12-11",108.1795,108.7477,106.4121,107.6312,214400.0],["2024-12-12",107.1029,108.6979,106.6194,107.6611,190700.0],["2024-12-13",107.8705,110.8411,107.5216,108.7976,230600.0],["2024-12-16",108.2892,109.3159,107.063,107.5016,186100.0],["2024-12-17",106.425,106.739,104.6706,106.4549,267800.0],["2024-12-18",107.6113,107.6113,99.776,100.4538,354900.0],["2024-12-19",102.0289,102.617,98.1212,98.7691,394900.0],["2024-12-20",97.2041,101.66,96.5262,99.0383,612600.0],["2024-12-23",98.49,98.9585,97.6427,98.1212,173600.0],["2024-12-24",98.5797,99.7361,97.8221,99.7062,58500.0],["2024-12-26",98.9386,100.3791,98.7442,99.8358,90500.0],["2024-12-27",98.7492,99.3872,97.5629,98.2209,137300.0],["2024-12-30",97.5031,97.9916,96.0876,96.9548,125100.0],["2024-12-31",97.3636,97.9467,96.4265,96.4365,125400.0],["2025-01-02",96.9249,97.872,95.3798,96.3567,163300.0],["2025-01-03",96.5461,98.5747,95.948,98.2209,211600.0],["2025-01-06",98.6994,99.4968,97.2041,97.234,175100.0],["2025-01-07",97.6128,97.6128,94.3032,94.7817,225800.0],["2025-01-08",94.2035,95.3549,93.1069,94.692,221200.0],["2025-01-10",92.7979,92.9275,91.3226,92.0004,225500.0],["2025-01-13",90.7245,92.9973,90.7045,92.6683,244000.0],["2025-01-14",93.4858,96.257,93.4658,95.8284,396500.0],["2025-01-15",98.4016,98.656,97.0801,97.8331,232900.0],["2025-01-16",97.6835,98.3318,96.2273,96.7659,180000.0],["2025-01-17",98.242,98.7407,96.8457,97.6935,550300.0],["2025-01-21",99.3392,101.4436,98.9711,100.4862,195700.0],["2025-01-22",100.536,101.693,99.3691,99.8778,220100.0],["2025-01-23",99.2494,100.2568,98.6709,100.1171,159100.0],["2025-01-24",99.778,100.0573,98.5911,99.9775,182500.0],["2025-01-27",98.252,98.9552,96.6462,96.9056,372800.0],["2025-01-28",97.5838,98.631,96.347,97.873,182500.0],["2025-01-29",97.873,99.9077,97.873,98.7906,159600.0],["2025-01-30",100.1969,102.5607,99.6982,101.4137,414500.0],["2025-01-31",101.5135,101.9623,99.9476,101.0347,278300.0],["2025-02-03",98.2919,100.536,97.9229,99.7381,274600.0],["2025-02-04",99.4888,101.7628,99.419,101.0946,235700.0],["2025-02-05",102.0421,103.3536,100.7455,102.3812,220600.0],["2025-02-06",102.7402,103.3885,101.8426,103.2589,210000.0],["2025-02-07",103.4185,103.5681,101.0796,101.4337,258600.0],["2025-02-10",102.0919,102.7901,101.2641,102.062,156200.0],["2025-02-11",101.1743,102.052,100.8552,101.6331,141500.0],["2025-02-12",98.5413,100.7355,98.5014,99.7381,263900.0],["2025-02-13",100.4662,101.4536,99.3591,100.2667,217800.0],["2025-02-14",100.8352,101.0946,98.4256,99.8379,167100.0],["2025-02-18",100.2767,101.0846,99.0818,100.2268,232200.0],["2025-02-19",98.8405,99.3192,97.5838,98.3019,229800.0],["2025-02-20",98.3318,98.5712,96.1476,96.4468,225500.0],["2025-02-21",98.272,98.272,92.2877,92.7166,259100.0],["2025-02-24",93.1454,93.5244,91.6793,91.9087,302300.0],["2025-02-25",92.547,94.0032,91.4798,92.6767,229800.0],["2025-02-26",92.8662,95.0055,92.8562,93.1255,213800.0],["2025-02-27",93.0956,94.2226,90.9312,91.3402,277400.0],["2025-02-28",85.5853,87.3706,78.6535,83.6603,904200.0],["2025-03-03",83.3512,83.795,80.8328,81.1868,654200.0],["2025-03-04",79.4713,80.8078,77.6361,79.3317,474900.0],["2025-03-05",79.6908,82.4934,79.0824,82.1244,489400.0],["2025-03-06",81.7853,82.8325,80.1296,81.2168,456600.0],["2025-03-07",80.738,80.9774,77.8556,79.3616,403700.0],["2025-03-10",77.8456,79.0923,77.2921,78.3443,477800.0],["2025-03-11",79.611,82.1144,79.1322,81.2866,462200.0],["2025-03-12",82.3637,82.5133,79.7107,79.9002,331700.0],["2025-03-13",80.4188,80.9475,78.075,78.5537,253000.0],["2025-03-14",79.7107,80.6483,78.7233,80.4787,282100.0],["2025-03-17",79.7107,81.3265,79.0425,81.0273,276400.0],["2025-03-18",79.9501,80.5186,78.853,79.9501,227400.0],["2025-03-19",79.8104,81.6656,79.5461,81.6057,320200.0],["2025-03-20",80.359,81.8052,79.8404,80.1895,248000.0],["2025-03-21",79.1422,79.5411,78.2795,79.4514,610000.0],["2025-03-24",80.8677,82.254,80.8178,81.6357,241100.0],["2025-03-25",81.4661,82.638,80.7081,82.1643,423700.0],["2025-03-26",82.1643,83.2115,80.5585,81.1469,334800.0],["2025-03-27",80.8677,82.1443,80.2393,81.6656,405000.0],["2025-03-28",81.4561,81.4561,79.5711,79.7606,423600.0],["2025-03-31",78.4141,78.5737,75.5766,76.918,408400.0],["2025-04-01",76.948,78.0999,75.781,77.9653,360200.0],["2025-04-02",76.8382,81.3813,76.7884,81.2068,332100.0],["2025-04-03",76.549,77.1474,74.9083,75.2424,393100.0],["2025-04-04",72.0807,72.7689,69.6671,72.2004,564100.0],["2025-04-07",69.6671,75.392,67.9316,71.6319,428100.0],["2025-04-08",73.7563,74.0456,69.3579,70.475,429000.0],["2025-04-09",69.7369,79.222,69.2282,77.9952,490500.0],["2025-04-10",74.8136,76.1401,73.143,75.1128,394100.0],["2025-04-11",74.9233,77.2173,74.0855,76.9081,242800.0],["2025-04-14",78.1548,78.6834,76.0852,77.7558,292500.0],["2025-04-15",77.7758,79.1231,77.2967,77.3466,207400.0],["2025-04-16",76.8576,78.0852,75.8496,76.9075,254900.0],["2025-04-17",76.5981,77.9604,76.4784,77.2369,375400.0],["2025-04-21",76.7079,76.7079,73.7837,74.8416,241900.0],["2025-04-22",77.2169,77.6161,75.1759,76.5782,259800.0],["2025-04-23",79.5822,81.0543,78.0852,78.1151,284300.0],["2025-04-24",77.9355,80.6401,77.9355,80.3407,183000.0],["2025-04-25",79.3427,80.8088,79.193,80.0812,184900.0],["2025-04-28",79.3626,81.1591,79.173,80.0114,221300.0],["2025-04-29",79.8118,80.5303,79.0343,79.9615,205200.0],["2025-04-30",79.0533,80.2708,77.7409,79.9116,327800.0],["2025-05-01",80.9695,83.1052,80.5154,81.8876,244100.0],["2025-05-02",82.6561,84.6422,82.6561,83.9236,219500.0],["2025-05-05",82.9356,84.6621,82.9356,83.8537,287300.0],["2025-05-06",83.0154,86.2141,82.8058,85.7999,507800.0],["2025-05-07",88.0255,88.0255,81.4286,81.8876,556600.0],["2025-05-08",82.6861,87.1572,82.5813,86.6382,320700.0],["2025-05-09",86.7979,87.0674,85.77,86.8279,249300.0],["2025-05-12",90.9896,91.0994,88.7341,90.3509,263400.0],["2025-05-13",90.78,91.2491,89.9816,90.3209,287900.0],["2025-05-14",90.0215,90.3958,88.245,88.3848,296300.0],["2025-05-15",87.7361,88.7241,87.0205,88.1053,208900.0],["2025-05-16",88.4546,89.1033,87.756,88.8139,259700.0],["2025-05-19",86.768,88.0554,86.768,87.6862,151700.0],["2025-05-20",87.1073,88.1852,87.1073,87.1772,150400.0],["2025-05-21",86.0494,86.9476,84.8468,85.0414,147100.0],["2025-05-22",84.732,85.3198,84.0334,84.6023,177700.0],["2025-05-23",82.9056,84.9915,82.9056,84.5124,162900.0],["2025-05-27",85.6502,87.6213,85.0973,87.5065,269900.0],["2025-05-28",87.6063,87.6063,85.72,85.8897,178400.0],["2025-05-29",86.6083,86.8678,85.0773,86.0494,135800.0],["2025-05-30",85.7899,86.5634,85.1013,86.0993,178800.0],["2025-06-02",85.8897,86.3288,84.4326,86.1592,202700.0],["2025-06-03",86.259,87.9357,85.9795,87.8558,121200.0],["2025-06-04",87.8658,88.6153,87.4915,87.5863,140900.0],["2025-06-05",87.9357,88.9187,86.6382,88.744,216500.0],["2025-06-06",90.4207,90.4207,88.3648,89.3628,174600.0],["2025-06-09",89.9916,90.4307,89.3479,89.762,150800.0],["2025-06-10",89.8918,90.1213,88.4447,89.7121,215400.0],["2025-06-11",89.9716,90.5505,88.8139,89.1233,154400.0],["2025-06-12",88.265,88.9037,87.1073,87.5364,335400.0],["2025-06-13",86.4686,87.2919,84.6222,85.6602,317800.0],["2025-06-16",86.5384,87.0374,84.8917,85.3907,326000.0],["2025-06-17",84.8917,86.9875,84.8917,86.4885,320800.0],["2025-06-18",86.4686,87.8858,86.4187,86.8279,237900.0],["2025-06-20",86.9875,86.9875,84.1531,84.6322,391000.0],["2025-06-23",84.6522,86.6931,83.9735,86.6582,199600.0],["2025-06-24",87.3468,87.8458,86.4486,87.8458,270600.0],["2025-06-25",87.9656,87.9656,85.3907,85.4805,407300.0],["2025-06-26",85.8997,87.6362,85.4506,87.5165,229400.0],["2025-06-27",87.7859,88.5444,87.0324,87.8359,758900.0],["2025-06-30",87.9456,88.0055,86.1592,86.5384,276800.0],["2025-07-01",85.9696,89.253,85.3807,87.6762,203200.0],["2025-07-02",87.8458,89.5125,87.5464,89.4926,205200.0],["2025-07-03",89.8219,90.2211,89.253,89.8419,112400.0],["2025-07-07",89.1632,89.9417,88.3748,89.2131,306900.0],["2025-07-08",89.0235,90.0814,88.4397,89.8419,285600.0],["2025-07-09",90.5704,91.3788,89.5275,91.3688,196700.0],["2025-07-10",90.5904,92.4667,90.5904,91.6583,209600.0],["2025-07-11",90.4806,91.1543,89.4876,89.5525,264700.0],["2025-07-14",89.263,89.787,88.8139,89.1632,266600.0],["2025-07-15",89.7224,89.997,87.3957,87.4856,339700.0],["2025-07-16",87.4856,87.7552,85.6582,87.5455,246300.0],["2025-07-17",88.0748,90.1668,88.0748,89.9521,286000.0],["2025-07-18",90.022,90.3116,89.2531,89.8722,548500.0],["2025-07-21",90.5413,90.711,88.3244,88.3544,259000.0],["2025-07-22",88.6839,89.6925,87.2859,88.7937,291900.0],["2025-07-23",89.4029,90.8708,89.2731,90.8309,218800.0],["2025-07-24",90.2417,90.9457,89.5327,89.7424,202100.0],["2025-07-25",90.022,91.0206,89.9172,91.0106,232300.0],["2025-07-28",91.0505,91.2503,88.5141,88.5541,398800.0],["2025-07-29",89.6625,89.8522,87.7153,87.8751,221600.0],["2025-07-30",88.2945,88.7937,86.6568,87.186,303300.0],["2025-07-31",85.7081,86.9514,84.7195,85.7581,299600.0],["2025-08-01",83.8608,84.0904,81.7937,83.5412,343100.0],["2025-08-04",83.8807,84.7395,83.3415,83.6511,231800.0],["2025-08-05",84.4799,85.5484,83.696,85.0191,374900.0],["2025-08-06",85.0591,85.6981,84.5797,84.5797,307600.0],["2025-08-07",85.7281,86.6947,84.8444,84.9792,452900.0],["2025-08-08",87.8751,96.5727,87.6853,95.7838,656100.0],["2025-08-11",95.634,96.5178,94.266,95.3944,519200.0],["2025-08-12",96.5927,99.3088,95.4044,99.1091,324200.0],["2025-08-13",99.858,100.3274,98.1305,100.0877,411000.0],["2025-08-14",98.1205,98.6597,96.8773,96.9821,286200.0],["2025-08-15",97.3116,97.3116,95.4293,96.4928,284900.0],["2025-08-18",96.0035,96.9122,95.5761,96.7924,177600.0],["2025-08-19",96.5128,97.8509,96.5128,96.8822,153800.0],["2025-08-20",96.4329,96.6775,94.6854,95.3744,262000.0],["2025-08-21",95.0249,95.5142,93.8466,95.0049,239000.0],["2025-08-22",95.7339,99.4985,95.4842,99.179,310000.0],["2025-08-25",98.8495,99.4686,98.0806,98.2903,195500.0],["2025-08-26",98.2203,99.0192,98.0406,98.7396,283900.0],["2025-08-27",97.9807,99.2289,97.8509,98.9992,224900.0],["2025-08-28",99.3288,99.5584,97.9208,99.0192,282500.0],["2025-08-29",99.2888,99.3587,97.7061,98.8095,296500.0],["2025-09-02",97.0021,97.3466,95.5541,96.4129,247000.0],["2025-09-03",95.9536,96.4628,94.8452,95.5541,159600.0],["2025-09-04",95.7239,98.1405,95.5192,98.1105,138400.0],["2025-09-05",98.5698,99.0192,96.5877,97.5014,183900.0],["2025-09-08",97.1818,97.2667,96.3061,96.8822,205300.0],["2025-09-09",96.1333,97.6512,94.7653,95.4343,195600.0],["2025-09-10",95.3644,97.2967,95.3644,96.1133,179300.0],["2025-09-11",96.323,98.0706,96.1683,98.0306,235900.0],["2025-09-12",97.5114,97.6811,95.0499,95.0748,164300.0],["2025-09-15",95.1148,95.8138,94.2959,94.8851,132800.0],["2025-09-16",95.0249,95.0249,93.1875,93.9564,163400.0],["2025-09-17",94.256,97.072,93.2075,93.4671,196700.0],["2025-09-18",93.8366,97.4165,93.8366,96.7924,251500.0],["2025-09-19",97.1119,97.1119,95.2196,95.5941,580300.0],["2025-09-22",95.5641,96.2431,94.4757,95.5142,232300.0],["2025-09-23",95.9935,97.092,95.1697,95.7239,220000.0],["2025-09-24",96.0334,96.383,93.7567,93.7866,218300.0],["2025-09-25",93.1176,93.3573,90.9357,91.4799,194000.0],["2025-09-26",91.41,92.9279,90.9906,92.4885,187400.0],["2025-09-29",92.7282,93.0976,91.1404,92.119,204600.0],["2025-09-30",92.3287,93.8665,92.2139,93.577,178200.0],["2025-10-01",93.1875,93.5769,91.9093,92.5384,165900.0],["2025-10-02",92.3986,92.8779,91.5698,92.3587,189600.0],["2025-10-03",92.5085,93.5869,91.8893,92.2089,229700.0],["2025-10-06",92.7481,93.2774,90.701,91.2303,168200.0],["2025-10-07",91.5598,92.2039,90.0819,90.731,336700.0],["2025-10-08",91.1104,93.2474,90.696,92.7182,216200.0],["2025-10-09",92.5784,93.0876,90.3116,91.0206,135900.0],["2025-10-10",91.1804,91.6597,88.9036,89.0234,187300.0],["2025-10-13",90.1918,91.0006,89.6226,90.6711,129900.0],["2025-10-14",89.5926,93.1326,89.0055,92.8779,149000.0],["2025-10-15",92.1386,93.3176,91.8988,92.788,208000.0],["2025-10-16",93.0977,93.0977,91.639,92.3384,177800.0],["2025-10-17",92.1686,93.3076,90.8198,93.1577,387900.0],["2025-10-20",94.0169,95.021,93.2326,93.5773,146100.0],["2025-10-21",93.2876,94.9561,92.2984,94.6564,190000.0],["2025-10-22",95.056,95.056,91.639,92.2285,180600.0],["2025-10-23",93.0478,93.3725,92.0387,92.9779,138200.0],["2025-10-24",94.4166,95.2458,93.6173,93.7771,140500.0],["2025-10-27",94.2667,94.2667,92.4583,92.838,136200.0],["2025-10-28",92.5382,93.7771,92.3334,93.5374,129500.0],["2025-10-29",93.0977,94.8962,92.2085,93.0977,206200.0],["2025-10-30",91.8988,93.0877,91.3193,92.1686,239300.0],["2025-10-31",95.3957,102.6093,92.778,101.91,507900.0],["2025-11-03",102.1997,103.1589,99.4371,101.6902,400200.0],["2025-11-04",101.3405,101.3405,99.622,100.2015,197500.0],["2025-11-05",100.0716,102.2297,99.9067,100.4612,182800.0],["2025-11-06",100.3813,101.858,98.443,98.6129,207300.0],["2025-11-07",98.483,99.3972,96.9044,98.9925,203100.0],["2025-11-10",100.0916,101.2705,98.9126,99.9617,138000.0],["2025-11-11",99.5121,100.8409,98.7927,98.9326,127100.0],["2025-11-12",98.8227,100.9658,98.8227,100.2814,374400.0],["2025-11-13",99.3622,102.3845,99.3622,101.5203,349300.0],["2025-11-14",99.7818,100.8359,98.2132,100.3913,256400.0],["2025-11-17",100.2314,101.84,96.3549,97.7636,277200.0],["2025-11-18",97.7836,99.3322,96.3149,98.3831,193000.0],["2025-11-19",99.0225,100.9708,98.0234,99.6919,253000.0],["2025-11-20",101.6402,103.3487,98.9676,99.3223,251900.0],["2025-11-21",99.9317,102.8741,99.2373,102.3696,220800.0],["2025-11-24",102.0798,104.8673,101.0457,104.5476,246600.0],["2025-11-25",103.9082,107.0354,103.9082,106.0863,236000.0],["2025-11-26",105.1671,108.4042,105.1671,106.3261,385200.0],["2025-11-28",106.2961,106.8056,105.7116,106.446,104300.0],["2025-12-01",105.1071,106.5659,103.4786,105.6866,197600.0],["2025-12-02",106.2561,106.5659,105.0372,105.9964,213800.0],["2025-12-03",106.1162,107.9946,103.4786,106.9355,264400.0],["2025-12-04",106.1462,107.7548,105.3619,107.0654,184600.0],["2025-12-05",107.2852,108.0445,106.376,107.1953,228200.0],["2025-12-08",108.0945,109.3284,106.8656,106.9555,201000.0],["2025-12-09",106.6258,108.7439,106.436,108.1644,234500.0],["2025-12-10",108.644,111.7213,108.4742,110.7421,288000.0],["2025-12-11",110.902,113.0102,110.1517,112.8803,228400.0],["2025-12-12",113.14,113.15,109.833,110.7421,187300.0],["2025-12-15",111.0019,111.0019,109.1835,109.6831,242200.0],["2025-12-16",110.0827,110.7921,107.7648,109.7231,272600.0],["2025-12-17",109.4833,110.972,107.0954,108.1045,200200.0],["2025-12-18",109.3034,109.833,108.3792,109.5832,255600.0],["2025-12-19",109.0736,111.6414,109.0736,111.1218,570500.0],["2025-12-22",111.5215,112.8103,110.6023,112.1209,191700.0],["2025-12-23",111.3816,111.6164,110.4674,111.0719,120000.0],["2025-12-24",111.4715,111.5315,110.0977,110.7821,98700.0],["2025-12-26",110.5823,110.7072,109.6132,110.1826,74500.0],["2025-12-29",110.2926,110.2926,108.7139,109.2035,171600.0],["2025-12-30",109.0636,109.8579,107.9546,107.9546,120800.0],["2025-12-31",107.3551,107.9646,105.8265,106.2261,147900.0],["2026-01-02",106.7757,107.8447,105.6716,106.6957,216900.0],["2026-01-05",106.2361,110.4524,106.2361,108.7639,203500.0],["2026-01-06",107.8947,108.7339,105.8964,108.3842,231100.0],["2026-01-07",108.1245,108.5041,105.8964,107.3851,232100.0],["2026-01-08",107.0055,108.7689,106.7357,108.3043,179500.0],["2026-01-09",109.0636,111.4216,109.0636,111.3216,209600.0],["2026-01-12",110.6822,111.2417,110.3075,110.6922,161000.0],["2026-01-13",111.2117,111.2717,109.1136,111.0719,205000.0],["2026-01-14",112.4007,115.9895,110.3925,112.2009,294000.0],["2026-01-15",112.9505,116.2741,112.9505,115.7193,351300.0],["2026-01-16",114.9397,115.9792,114.0351,115.2096,291600.0],["2026-01-20",113.4303,114.184,111.907,112.8706,135400.0],["2026-01-21",113.8202,117.3536,113.8202,117.2587,208600.0],["2026-01-22",118.0783,118.783,115.9992,116.6189,194200.0],["2026-01-23",115.5394,116.2191,112.8556,113.4503,215000.0],["2026-01-26",113.7402,114.7897,112.9106,113.7102,206300.0],["2026-01-27",113.8202,114.9197,113.4453,114.3699,109000.0],["2026-01-28",114.8997,115.3295,112.7306,113.0005,183800.0],["2026-01-29",113.5403,115.1346,112.7806,114.5898,185100.0],["2026-01-30",112.9605,114.8097,112.5907,114.4199,312000.0],["2026-02-02",114.14,116.9188,113.4903,116.3291,163400.0],["2026-02-03",116.8888,118.848,116.2291,117.8184,133300.0],["2026-02-04",119.1778,119.9175,116.8338,118.9379,144200.0],["2026-02-05",118.5881,121.107,118.5881,120.7771,275500.0],["2026-02-06",121.9366,125.1452,121.9366,124.6854,312900.0],["2026-02-09",123.9457,127.3442,123.9457,126.5046,255400.0],["2026-02-10",127.1543,128.6637,125.3251,128.1139,231600.0],["2026-02-11",129.4233,130.9427,127.1543,127.784,147000.0],["2026-02-12",129.3534,130.6778,126.0198,126.6645,152200.0],["2026-02-13",127.2043,129.4083,126.4446,127.4142,219600.0],["2026-02-17",126.7145,127.1943,124.4755,125.0852,167000.0],["2026-02-18",124.9453,126.6745,122.2964,123.0261,226800.0],["2026-02-19",121.9066,124.5754,121.4668,124.4855,225600.0],["2026-02-20",124.5455,127.4142,124.5455,126.2647,230200.0],["2026-02-23",125.8349,126.9294,121.4668,122.4164,275200.0],["2026-02-24",122.6863,125.3901,121.4018,124.8653,263800.0],["2026-02-25",125.8349,130.093,124.7454,126.6146,416900.0],["2026-02-26",126.9444,127.7041,123.7758,127.4442,322900.0],["2026-02-27",118.848,121.4668,105.3289,107.433,1002100.0],["2026-03-02",106.4134,111.981,103.8305,108.5725,680200.0],["2026-03-03",104.9141,110.7765,101.5645,110.2617,452200.0],["2026-03-04",110.9814,112.8906,109.2871,112.5107,360500.0],["2026-03-05",111.4512,112.1559,108.9323,111.2313,527100.0],["2026-03-06",107.9427,109.8519,107.0381,109.4421,467800.0],["2026-03-09",107.0531,110.4966,104.5092,109.8819,654300.0],["2026-03-10",108.9523,112.1909,108.0327,108.1926,420800.0],["2026-03-11",107.8628,111.5062,107.413,110.2717,404700.0],["2026-03-12",108.1726,109.7919,106.0736,107.0831,467300.0],["2026-03-13",107.7128,108.7124,104.5192,105.6337,266200.0],["2026-03-16",107.263,108.9823,105.2639,105.8337,271000.0],["2026-03-17",106.9932,107.273,104.944,105.1939,298100.0],["2026-03-18",104.5242,105.7387,103.6346,103.8045,362500.0],["2026-03-19",102.2452,103.4597,101.1757,102.1253,239500.0],["2026-03-20",102.4751,102.4751,99.8153,100.6359,656000.0],["2026-03-23",104.2643,106.8432,103.2028,104.2144,229700.0],["2026-03-24",102.865,107.433,102.865,105.9436,335800.0],["2026-03-25",107.6229,108.4825,105.2339,106.6733,216000.0],["2026-03-26",105.134,106.0486,103.8195,105.144,318600.0],["2026-03-27",105.2739,106.8132,102.4851,102.805,306000.0],["2026-03-30",103.5946,103.8545,99.9462,102.0453,344700.0],["2026-03-31",104.0245,106.9582,102.3732,106.0935,259400.0],["2026-04-01",106.9632,109.4521,106.0935,107.9727,316500.0],["2026-04-02",105.5538,108.9623,104.3343,107.6529,308400.0],["2026-04-06",106.3834,107.1731,104.994,106.2335,271600.0],["2026-04-07",105.6337,107.5729,104.984,106.1635,236000.0],["2026-04-08",110.8415,113.2504,109.722,110.0518,392700.0],["2026-04-09",109.1722,113.1005,109.1722,111.961,180400.0],["2026-04-10",112.0909,112.3708,110.9614,111.5512,207900.0],["2026-04-13",112.3808,114.4899,111.4812,114.4199,240500.0],["2026-04-14",114.4799,114.4799,111.5611,114.19,184700.0],["2026-04-15",114.46,115.0,110.99,111.26,209000.0],["2026-04-16",110.79,112.57,109.83,110.79,265800.0],["2026-04-17",113.18,116.37,112.8,114.48,480400.0],["2026-04-20",114.01,114.925,113.78,114.44,144700.0],["2026-04-21",114.5,115.65,112.76,114.43,281600.0],["2026-04-22",115.55,118.53,115.55,117.83,235000.0],["2026-04-23",117.97,121.97,117.97,120.19,202300.0],["2026-04-24",120.0,121.05,118.38,119.44,220300.0],["2026-04-27",119.23,120.64,117.4,120.44,316800.0],["2026-04-28",120.24,120.25,116.62,117.9,244600.0],["2026-04-29",118.01,118.64,116.16,116.45,210900.0],["2026-04-30",117.17,128.95,117.17,126.47,515600.0],["2026-05-01",119.56,126.58,118.11,124.76,560900.0],["2026-05-04",124.5,128.71,122.835,123.19,511800.0],["2026-05-05",124.6,131.36,123.25,131.25,304400.0],["2026-05-06",133.47,135.58,129.52,131.39,351900.0],["2026-05-07",131.58,131.58,126.71,128.04,279200.0],["2026-05-08",128.78,130.025,127.2,129.94,249600.0],["2026-05-11",129.2,132.27,128.02,129.6,401600.0],["2026-05-12",128.97,129.355,124.92,127.55,301800.0],["2026-05-13",127.5,129.04,125.99,128.86,208900.0],["2026-05-14",130.53,132.09,128.24,129.91,215200.0],["2026-05-15",128.13,128.13,123.49,124.14,233500.0],["2026-05-18",124.7,124.7,121.05,122.12,197700.0],["2026-05-19",120.96,120.96,115.589,117.24,264300.0],["2026-05-20",118.03,120.35,115.96,120.24,227500.0],["2026-05-21",118.66,119.23,116.44,119.15,250700.0],["2026-05-22",120.14,120.99,117.17,120.75,334100.0],["2026-05-26",123.67,126.175,121.72,125.59,290400.0],["2026-05-27",126.44,127.95,125.215,126.74,172500.0],["2026-05-28",128.85,128.85,120.76,127.14,247400.0],["2026-05-29",128.0,128.71,126.32,126.75,215200.0],["2026-06-01",125.44,125.84,121.174,124.64,248600.0],["2026-06-02",124.83,127.81,122.81,122.85,226200.0],["2026-06-03",121.94,124.38,121.6,123.8,328400.0],["2026-06-04",123.14,124.92,122.67,124.04,262100.0],["2026-06-05",123.0,123.95,121.39,122.49,241300.0],["2026-06-08",123.29,125.64,121.155,123.54,300900.0],["2026-06-09",125.66,127.57,123.94,127.34,350300.0],["2026-06-10",128.95,129.04,122.84,122.85,293100.0],["2026-06-11",124.78,126.95,122.405,126.95,273600.0],["2026-06-12",128.25,130.793,127.948,129.51,262400.0],["2026-06-15",131.16,133.52,128.35,128.44,263300.0],["2026-06-16",129.74,133.385,127.01,132.66,279900.0],["2026-06-17",133.05,136.0,132.62,133.13,403700.0],["2026-06-18",135.63,137.76,134.09,135.84,686800.0],["2026-06-22",145.0,146.92,143.96,144.9,4455200.0],["2026-06-23",144.28,145.27,144.15,144.92,2531800.0],["2026-06-24",144.92,145.0,144.27,144.34,1703200.0],["2026-06-25",144.3,145.12,144.0,144.96,1955300.0],["2026-06-26",144.6,145.28,144.43,144.5,2211800.0],["2026-06-29",144.5,144.8,144.21,144.62,1270500.0],["2026-06-30",144.99,145.29,144.76,145.29,522700.0],["2026-07-01",144.88,146.0,144.66,144.66,824000.0],["2026-07-02",145.01,145.23,144.5,144.97,1343400.0],["2026-07-06",145.2,145.68,144.65,145.38,500364.839144],["2026-07-07",144.81,145.25,144.56,144.75,545149.944308],["2026-07-08",144.61,145.38,144.61,145.38,685334.56629],["2026-07-09",145.5,145.65,144.87,144.97,404394.507792],["2026-07-10",145.03,145.47,144.88,145,380776.104128],["2026-07-13",145.05,145.49,144.78,144.92,748391.343528],["2026-07-14",145.49,145.76,145.02,145.08,881995.300901],["2026-07-15",145.05,145.225,144.77,144.85,1147681.339943],["2026-07-16",144.95,145.1,144.86,145,637358.279173],["2026-07-17",144.9,145.15,144.74,145.01,2181082.7719],["2026-07-20",145.4,145.4,144.71,144.74,549393.977017],["2026-07-21",145,145.06,144.6,144.65,591849.669306],["2026-07-22",144.7,145.15,144.38,145.13,1086410.081881],["2026-07-23",144.66,145.11,144.465,145.11,568610.302006],["2026-07-24",145.17,145.33,144.93,145,570638.933398],["2026-07-27",145.46,145.46,145.05,145.31,600122.150705],["2026-07-28",145.25,145.345,145.14,145.28,632747.507511],["2026-07-29",145.25,145.54,144.75,144.87,990374.440215],["2026-07-30",145.35,145.42,144.99,145.23,470242.832464],["2026-07-31",145.35,145.49,144.94,145.2,599503.293904],["2026-08-03",145.21,145.98,145.1,145.32,505181.578689],["2026-08-04",145.75,145.75,145.22,145.22,661520.58566],["2026-08-05",145.33,145.5,145.2,145.32,658618.691772],["2026-08-06",145.5,145.74,144.89,144.89,823894.58295],["2026-08-07",144.92,145.12,144.76,144.84,491213.718921],["2026-08-10",144.85,145.04,144.84,144.845,90220.727819],["2026-08-11",144.99,145.1,144.83,144.91,636437.346739],["2026-08-12",145.24,145.39,145,145.05,644894.034091],["2026-08-13",145.42,145.42,144.96,144.96,568932.750045],["2026-08-14",145.2,145.46,145.095,145.4,459829.75481]]}