{"t":"ALC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-04-09",56.8493,57.6144,56.5746,56.9375,10608300.0],["2019-04-10",55.8879,56.8394,55.7996,56.2116,5456400.0],["2019-04-11",54.7597,54.9559,54.1809,54.5439,5487400.0],["2019-04-12",53.0331,53.7689,52.7584,53.3961,4701600.0],["2019-04-15",54.0436,55.1521,53.6904,54.691,4369900.0],["2019-04-16",54.7793,56.1527,54.2398,55.9369,4322500.0],["2019-04-17",55.6034,56.4078,55.2404,55.5347,4112400.0],["2019-04-18",54.1319,54.691,54.0828,54.279,3893400.0],["2019-04-22",53.6708,54.1456,53.6119,53.9553,1878900.0],["2019-04-23",53.4255,54.9657,53.3765,54.7891,5069900.0],["2019-04-24",54.6812,55.9467,54.3869,55.5739,4645000.0],["2019-04-25",56.5059,57.5752,56.4568,56.7806,2945600.0],["2019-04-26",56.5942,57.1239,56.2508,57.016,1001200.0],["2019-04-29",56.241,56.8591,55.9369,56.3293,1503800.0],["2019-04-30",56.2508,57.1043,56.0939,57.0945,906100.0],["2019-05-01",57.1926,57.6733,56.8983,57.016,1584900.0],["2019-05-02",57.3692,58.6249,57.3201,58.5071,2314300.0],["2019-05-03",58.154,58.2226,56.9277,57.3888,1892200.0],["2019-05-06",57.0945,58.5954,56.9572,58.4188,1449700.0],["2019-05-07",58.1344,58.1344,56.7806,57.222,1150700.0],["2019-05-08",57.8499,59.8413,57.7812,59.5274,2246700.0],["2019-05-09",58.5071,59.959,58.3992,59.5372,1956300.0],["2019-05-10",59.8805,62.5194,59.8707,62.127,1944500.0],["2019-05-13",61.3913,61.6846,60.322,60.4691,1544700.0],["2019-05-14",59.7923,59.9002,58.4777,58.723,1281800.0],["2019-05-15",58.8407,60.2337,58.8309,59.6942,870500.0],["2019-05-16",60.5771,60.9106,59.704,59.9787,1066000.0],["2019-05-17",60.1356,60.3809,59.4783,59.7824,803500.0],["2019-05-20",58.4188,59.2233,58.1638,58.4777,1208900.0],["2019-05-21",58.2913,58.5032,57.8204,57.8891,811000.0],["2019-05-22",57.4771,58.0461,57.4182,57.7223,690800.0],["2019-05-23",57.8008,58.0166,57.5183,57.6831,658400.0],["2019-05-24",57.5948,57.9382,57.5458,57.8793,536400.0],["2019-05-28",56.9572,57.3496,56.7806,56.7806,1281500.0],["2019-05-29",56.9768,57.6046,56.7413,57.5654,902600.0],["2019-05-30",57.742,57.9382,57.3103,57.5065,498800.0],["2019-05-31",56.9768,57.3594,56.7256,57.0749,851900.0],["2019-06-03",57.379,58.4728,57.3358,58.0461,884500.0],["2019-06-04",57.7518,57.9578,57.585,57.8302,1017700.0],["2019-06-05",57.8106,57.9283,57.4477,57.5458,848900.0],["2019-06-06",57.3986,57.791,57.0945,57.4771,837900.0],["2019-06-07",57.791,58.1344,57.6144,57.7027,516300.0],["2019-06-10",57.4575,58.2227,57.3378,57.9872,461200.0],["2019-06-11",58.2128,58.3404,57.9185,58.1049,563100.0],["2019-06-12",57.8891,58.3109,57.6635,58.203,659300.0],["2019-06-13",57.7518,58.0166,57.429,57.9087,772900.0],["2019-06-14",56.9866,57.2416,56.6825,56.8002,755500.0],["2019-06-17",56.5647,57.3986,56.5549,57.2024,814400.0],["2019-06-18",57.4869,58.0363,57.3594,57.3888,1129200.0],["2019-06-19",57.742,58.2128,57.4477,58.1245,739600.0],["2019-06-20",58.3011,58.8407,58.2227,58.4385,779200.0],["2019-06-21",58.1736,58.8505,58.0265,58.6837,1352300.0],["2019-06-24",58.3698,58.723,58.1442,58.3992,536400.0],["2019-06-25",57.8793,58.3011,57.5752,57.8401,1184200.0],["2019-06-26",58.1147,59.0859,58.0716,58.8995,1252100.0],["2019-06-27",58.566,59.2233,58.5366,59.0957,1344500.0],["2019-06-28",59.9198,61.0676,59.9198,60.8714,1859600.0],["2019-07-01",60.4299,61.0774,60.3318,60.5673,1235000.0],["2019-07-02",60.4495,61.3717,60.3416,61.2343,1473500.0],["2019-07-03",61.6169,61.7543,61.1068,61.2245,567700.0],["2019-07-05",60.3318,60.4397,59.6647,59.704,641200.0],["2019-07-08",59.6059,60.1945,59.5372,59.9394,570900.0],["2019-07-09",59.5078,59.7726,59.1546,59.5372,878500.0],["2019-07-10",59.7138,60.0375,59.6059,59.9688,792400.0],["2019-07-11",60.4692,60.5574,59.9737,60.3612,715800.0],["2019-07-12",59.8021,60.2926,59.7236,60.2435,570300.0],["2019-07-15",59.91,60.0768,59.7432,59.8609,524000.0],["2019-07-16",59.6942,59.753,59.135,59.3508,848500.0],["2019-07-17",59.8021,59.9394,59.5568,59.5863,742000.0],["2019-07-18",59.1448,59.7923,59.0683,59.7432,440100.0],["2019-07-19",59.184,59.5372,58.772,58.9388,883200.0],["2019-07-22",58.8995,59.1438,58.5366,58.6641,757600.0],["2019-07-23",58.6347,58.8309,58.3306,58.5758,336300.0],["2019-07-24",57.742,58.0853,57.5556,57.9087,571100.0],["2019-07-25",57.634,57.9185,57.2279,57.7518,813800.0],["2019-07-26",57.4967,58.4385,57.4967,58.2325,1506700.0],["2019-07-29",58.1932,58.3698,57.8597,58.3404,664700.0],["2019-07-30",57.585,58.2717,57.4378,57.9284,1371700.0],["2019-07-31",57.5065,57.9578,57.3554,57.634,983100.0],["2019-08-01",57.4771,58.3992,57.3888,57.7616,863100.0],["2019-08-02",57.8793,57.9382,57.0945,57.8008,452700.0],["2019-08-05",56.8885,57.2613,56.7217,57.0945,1220100.0],["2019-08-06",57.3299,57.8302,57.2073,57.7616,730000.0],["2019-08-07",57.7812,58.5268,57.7616,58.4581,640800.0],["2019-08-08",58.1245,58.772,57.9283,58.5071,544300.0],["2019-08-09",58.409,58.978,58.3502,58.8113,568700.0],["2019-08-12",58.5071,58.772,58.0461,58.3011,474500.0],["2019-08-13",57.8989,58.8995,57.8989,58.7524,609200.0],["2019-08-14",57.9284,58.1834,57.6733,57.7714,810100.0],["2019-08-15",57.7812,58.6052,57.7812,58.4483,455500.0],["2019-08-16",58.8014,59.8315,58.6494,59.6942,1077800.0],["2019-08-19",59.2527,61.1068,59.2527,60.5771,1474300.0],["2019-08-20",60.5378,61.4403,60.2729,61.2343,1845200.0],["2019-08-21",58.9682,60.3122,58.8799,59.3606,4071000.0],["2019-08-22",59.0761,59.7432,58.5268,58.5954,1670200.0],["2019-08-23",58.2619,58.2619,56.9866,57.5065,1332700.0],["2019-08-26",57.585,57.8302,57.3496,57.4477,821600.0],["2019-08-27",57.4673,59.8119,57.4182,59.4195,2594400.0],["2019-08-28",59.0173,60.0768,58.2913,59.6942,1852200.0],["2019-08-29",59.39,60.116,59.2723,59.704,1486800.0],["2019-08-30",59.8315,60.0768,59.6255,59.8021,920700.0],["2019-09-03",59.3606,59.6451,59.1546,59.4097,748500.0],["2019-09-04",59.5078,59.753,59.3214,59.4293,715600.0],["2019-09-05",59.3312,59.4587,58.6445,58.6543,1020500.0],["2019-09-06",58.9093,59.184,58.6347,58.7033,479400.0],["2019-09-09",58.2423,58.2423,57.4771,57.4869,759400.0],["2019-09-10",57.4084,59.0467,57.1239,59.0467,1802500.0],["2019-09-11",58.3306,59.2527,58.2619,58.6151,1939100.0],["2019-09-12",58.5268,58.7524,58.4483,58.6347,1033200.0],["2019-09-13",58.5366,58.7622,58.2423,58.3208,969400.0],["2019-09-16",58.0755,58.4385,57.9578,58.3306,770800.0],["2019-09-17",58.1442,58.8309,57.9774,58.6935,1208200.0],["2019-09-18",58.2815,58.7524,58.2815,58.3502,1432700.0],["2019-09-19",58.3796,58.5071,58.0559,58.1147,971900.0],["2019-09-20",58.4189,58.8407,58.2815,58.6347,811000.0],["2019-09-23",58.5758,59.6255,58.4973,59.4293,1276600.0],["2019-09-24",59.3018,59.4293,58.3521,58.5758,1337600.0],["2019-09-25",58.2619,58.7524,58.0853,58.2325,524400.0],["2019-09-26",58.1049,58.2325,57.5359,57.7321,412500.0],["2019-09-27",57.7321,57.9382,57.3299,57.4869,310300.0],["2019-09-30",57.3496,57.6733,57.173,57.1828,540800.0],["2019-10-01",56.8983,56.9719,56.4372,56.5746,1046700.0],["2019-10-02",55.6132,56.0154,55.3189,55.672,2056300.0],["2019-10-03",54.9657,55.7407,54.9363,55.5837,896800.0],["2019-10-04",55.7407,56.1429,55.5347,56.0546,853300.0],["2019-10-07",55.8879,56.2999,55.8192,55.8977,771800.0],["2019-10-08",55.5053,55.5739,54.9167,54.9167,656800.0],["2019-10-09",55.0736,55.3287,54.9461,55.1815,494900.0],["2019-10-10",55.1619,55.3875,54.9853,55.1717,474600.0],["2019-10-11",55.2698,55.4709,55.1521,55.1619,808200.0],["2019-10-14",55.4856,56.3587,55.4464,55.9467,584300.0],["2019-10-15",56.035,57.2809,55.9762,56.7217,1805600.0],["2019-10-16",56.7021,57.0356,56.5942,56.7511,458300.0],["2019-10-17",57.4967,58.0461,57.4673,57.948,808200.0],["2019-10-18",57.8008,57.9578,57.5801,57.8891,330500.0],["2019-10-21",57.742,57.8302,57.3692,57.3888,522700.0],["2019-10-22",57.6733,57.742,56.9866,56.9964,567500.0],["2019-10-23",56.9473,57.0651,56.5353,56.6138,791400.0],["2019-10-24",57.2318,57.2544,56.7119,57.0356,949500.0],["2019-10-25",57.3005,57.5046,57.1435,57.1828,656900.0],["2019-10-28",57.2416,57.3201,56.5893,56.6432,858300.0],["2019-10-29",56.5059,57.3496,56.4863,56.9572,2263000.0],["2019-10-30",57.585,57.8695,57.3005,57.8597,383300.0],["2019-10-31",58.1344,58.1736,57.6439,58.1442,451500.0],["2019-11-01",58.1147,58.1932,57.791,57.8204,643400.0],["2019-11-04",58.2325,58.2913,57.7125,57.8793,448600.0],["2019-11-05",57.7616,57.7714,57.3005,57.5556,964100.0],["2019-11-06",57.4575,57.6537,57.2907,57.428,728900.0],["2019-11-07",57.5458,57.6978,57.3594,57.5359,1771800.0],["2019-11-08",57.2711,57.3103,56.8493,56.8983,826100.0],["2019-11-11",57.222,57.4378,57.1337,57.2024,797400.0],["2019-11-12",57.2416,57.6929,57.2416,57.5654,777700.0],["2019-11-13",57.6046,57.997,57.5261,57.997,437800.0],["2019-11-14",57.7223,58.0265,57.5458,57.8008,2175800.0],["2019-11-15",57.7223,58.0588,57.4771,57.7125,3226600.0],["2019-11-18",57.585,57.9823,57.4771,57.8597,1898400.0],["2019-11-19",57.7223,58.3306,57.6635,57.9676,1533600.0],["2019-11-20",56.1822,56.7453,55.2012,55.8094,4358800.0],["2019-11-21",56.1037,56.3097,55.5837,55.7309,1846900.0],["2019-11-22",55.9761,55.9958,55.3483,55.6426,1041100.0],["2019-11-25",55.5053,55.7701,55.2796,55.5151,2010100.0],["2019-11-26",54.9657,55.1031,54.7695,55.0736,3595600.0],["2019-11-27",54.5341,54.9755,54.4948,54.897,2012300.0],["2019-11-29",53.8964,54.4556,53.867,54.2398,1197400.0],["2019-12-02",54.23,54.7989,54.0043,54.6714,1873700.0],["2019-12-03",54.5145,54.5929,54.1024,54.3183,1703900.0],["2019-12-04",53.9651,54.9853,53.8474,54.9069,2187800.0],["2019-12-05",54.7499,54.7499,53.8866,54.2201,1627400.0],["2019-12-06",54.2398,54.7107,54.2339,54.7008,1259200.0],["2019-12-09",54.3771,54.6518,54.3182,54.3869,1555300.0],["2019-12-10",54.0926,54.2015,53.7689,53.9945,1352000.0],["2019-12-11",53.8572,54.7646,53.7983,54.642,1541800.0],["2019-12-12",54.6027,55.2698,54.5733,55.26,759000.0],["2019-12-13",55.0834,55.0932,54.5831,54.7401,1425000.0],["2019-12-16",55.2796,55.3875,55.0344,55.1815,887100.0],["2019-12-17",55.2502,55.4856,55.1325,55.3483,989400.0],["2019-12-18",55.672,56.0154,55.4562,56.0154,1050000.0],["2019-12-19",56.1135,56.1439,55.8094,56.1233,835500.0],["2019-12-20",56.0841,56.2293,55.8584,55.9173,968100.0],["2019-12-23",56.1625,56.241,55.9173,56.1233,885900.0],["2019-12-24",56.0644,56.1674,55.878,55.9762,342200.0],["2019-12-26",55.986,56.1527,55.8879,55.9173,438300.0],["2019-12-27",56.3685,56.4176,56.192,56.3195,1012200.0],["2019-12-30",55.986,56.0056,55.1031,55.1031,889500.0],["2019-12-31",54.9363,55.5543,54.9363,55.4955,715400.0],["2020-01-02",55.4268,55.6034,54.9019,55.2993,915600.0],["2020-01-03",55.6328,56.3686,55.4366,56.2999,1015700.0],["2020-01-06",56.2312,56.2901,55.9958,56.2312,607700.0],["2020-01-07",56.3784,56.604,56.1527,56.5157,844500.0],["2020-01-08",56.1331,56.3489,55.986,56.192,568300.0],["2020-01-09",56.3685,56.4372,56.0252,56.1331,825400.0],["2020-01-10",56.2214,56.6236,55.9663,56.3882,997100.0],["2020-01-13",56.5255,57.4673,56.4568,57.3888,1455800.0],["2020-01-14",58.2619,59.0663,58.1638,59.0075,1632200.0],["2020-01-15",59.5372,60.4397,59.5078,59.9983,1735900.0],["2020-01-16",60.2141,60.2141,59.6549,60.0277,848400.0],["2020-01-17",60.1356,60.4299,60.0768,60.3024,706500.0],["2020-01-21",59.7825,60.4103,59.7138,60.1258,1001100.0],["2020-01-22",60.9106,61.3422,60.8517,61.3324,1108300.0],["2020-01-23",60.9695,60.9793,60.3024,60.5673,833300.0],["2020-01-24",60.1258,60.8616,60.1062,60.4005,984200.0],["2020-01-27",59.7138,60.0767,59.6451,59.8904,543600.0],["2020-01-28",59.7628,59.9885,59.2527,59.4489,765300.0],["2020-01-29",59.184,59.5813,59.1448,59.3312,1056000.0],["2020-01-30",58.8603,58.9388,58.1442,58.6641,1006100.0],["2020-01-31",58.4581,58.512,57.6733,57.8204,601400.0],["2020-02-03",57.8597,58.4483,57.8204,58.2521,774800.0],["2020-02-04",58.9094,59.5519,58.8407,59.4097,532600.0],["2020-02-05",59.7726,60.3809,59.7236,60.1847,614600.0],["2020-02-06",60.1847,60.5967,60.0473,60.3416,497400.0],["2020-02-07",59.91,60.1552,59.6451,59.9885,538900.0],["2020-02-10",59.9198,60.0964,59.8707,60.0669,378900.0],["2020-02-11",60.3416,60.9008,60.2828,60.6948,433300.0],["2020-02-12",61.0381,61.5188,60.9891,61.4992,705500.0],["2020-02-13",61.0578,61.4894,61.0479,61.2147,844400.0],["2020-02-14",61.3422,61.6464,61.2638,61.5875,437400.0],["2020-02-18",61.7248,62.0976,61.6169,61.8033,492000.0],["2020-02-19",62.078,62.3919,61.9701,62.0584,581800.0],["2020-02-20",62.0584,62.2742,61.921,62.2546,527500.0],["2020-02-21",62.2448,62.3821,61.872,62.235,617800.0],["2020-02-24",59.704,60.2828,59.3214,59.3214,1305500.0],["2020-02-25",58.8799,59.0859,57.4673,57.6831,1412900.0],["2020-02-26",63.0982,63.2258,61.3226,61.9897,2589700.0],["2020-02-27",60.0277,61.9701,59.8511,60.3416,1741700.0],["2020-02-28",59.2429,60.2141,58.8113,60.1356,1759500.0],["2020-03-02",60.8812,61.8229,59.9688,61.7935,1434000.0],["2020-03-03",63.2454,64.1283,61.6169,61.9995,1982700.0],["2020-03-04",62.2252,62.2938,60.1748,61.8033,1576700.0],["2020-03-05",61.1362,61.2834,59.2674,59.8806,1679400.0],["2020-03-06",58.2619,58.5856,57.3397,58.154,1323500.0],["2020-03-09",54.7303,56.5353,54.0436,55.5641,2421600.0],["2020-03-10",55.7309,56.0056,53.7787,55.2993,2151000.0],["2020-03-11",53.6806,53.9062,52.6113,53.1705,2119700.0],["2020-03-12",48.1183,49.4623,47.0588,49.4525,2285900.0],["2020-03-13",50.5512,52.1895,47.1569,52.111,2944500.0],["2020-03-16",42.9975,48.7461,41.781,46.7743,2176700.0],["2020-03-17",46.1759,46.9901,44.881,46.48,2151700.0],["2020-03-18",43.0367,45.3126,42.9582,45.0477,1804100.0],["2020-03-19",44.2531,45.8914,44.0079,45.1753,2111600.0],["2020-03-20",43.7234,44.4886,41.2709,42.1342,2791700.0],["2020-03-23",40.2212,40.9177,38.6222,39.1029,2561700.0],["2020-03-24",41.163,44.3611,40.8981,44.2041,2123300.0],["2020-03-25",44.5965,47.6278,44.2629,46.686,2739700.0],["2020-03-26",46.6075,47.5787,45.8522,47.3629,2556300.0],["2020-03-27",45.9993,46.3721,45.5383,46.0386,3047400.0],["2020-03-30",49.4427,50.2471,48.8737,49.9135,1996500.0],["2020-03-31",49.5506,50.5414,49.374,49.8547,882600.0],["2020-04-01",49.5015,50.1686,48.03,48.5107,1436400.0],["2020-04-02",47.412,48.805,47.3433,48.5892,1216300.0],["2020-04-03",48.9227,49.217,48.0594,49.0601,1130800.0],["2020-04-06",49.9528,51.8216,49.8351,51.3262,980200.0],["2020-04-07",50.0214,51.5322,49.9332,50.5218,2228500.0],["2020-04-08",50.4433,52.1306,50.0116,51.336,1317300.0],["2020-04-09",51.542,52.8762,50.8455,52.317,1355200.0],["2020-04-13",51.3654,52.0816,50.512,50.6983,1152000.0],["2020-04-14",51.1888,52.1208,51.1594,51.7186,1483400.0],["2020-04-15",49.3936,50.2569,48.8639,49.7173,1613500.0],["2020-04-16",50.4433,50.4629,49.3779,49.943,1028400.0],["2020-04-17",50.4433,52.4053,50.2863,52.1208,2079100.0],["2020-04-20",51.7676,53.0724,51.7578,52.317,1174000.0],["2020-04-21",50.973,51.385,50.2373,50.7474,1024500.0],["2020-04-22",51.0613,51.8952,50.8308,51.3949,1143700.0],["2020-04-23",51.8854,52.9939,51.5812,51.6303,2042300.0],["2020-04-24",51.5911,52.3661,51.385,52.1895,1256600.0],["2020-04-27",51.8952,53.3863,51.7333,52.9448,1977900.0],["2020-04-28",53.1312,53.141,51.9736,52.0129,1540100.0],["2020-04-29",52.2091,53.2588,52.0521,52.6113,1930400.0],["2020-04-30",52.2778,52.371,51.6009,51.8069,1571700.0],["2020-05-01",51.5322,51.5616,49.9135,50.2373,1293700.0],["2020-05-04",49.0306,49.374,48.7952,49.2955,1628400.0],["2020-05-05",50.1097,51.336,50.0411,50.4923,2786100.0],["2020-05-06",50.561,50.9632,50.0901,50.767,1393200.0],["2020-05-07",52.5623,52.9547,51.9148,52.7388,1514600.0],["2020-05-08",53.3274,53.6119,52.7094,53.0331,1226700.0],["2020-05-11",52.523,53.455,52.474,53.1607,1040300.0],["2020-05-12",53.6217,53.7561,52.1895,52.1895,1357900.0],["2020-05-13",56.9179,57.0062,54.7646,55.4366,3275500.0],["2020-05-14",54.897,55.4562,54.279,54.897,1761200.0],["2020-05-15",55.466,55.9565,54.9461,55.8094,1012900.0],["2020-05-18",57.7518,59.6843,57.5948,59.3508,1874900.0],["2020-05-19",59.2527,59.4097,58.8113,58.9682,1407100.0],["2020-05-20",60.4103,61.7935,60.0866,60.5574,1877300.0],["2020-05-21",60.3612,61.3128,59.7726,60.8223,1018700.0],["2020-05-22",60.3809,60.5771,59.5961,59.7923,1084900.0],["2020-05-26",61.6464,61.7101,60.1258,60.1749,1626700.0],["2020-05-27",60.4103,60.4397,58.7818,60.2239,1196400.0],["2020-05-28",61.2245,62.2153,60.8223,60.9106,1274900.0],["2020-05-29",63.4906,63.6868,61.9603,62.3331,1950900.0],["2020-06-01",62.2055,62.647,61.9112,62.4508,1545700.0],["2020-06-02",61.4796,62.49,61.3324,62.078,1447000.0],["2020-06-03",62.6666,63.5103,62.3429,62.9413,1698900.0],["2020-06-04",62.49,62.9217,62.1859,62.647,1123700.0],["2020-06-05",60.5967,62.6176,60.5967,61.8426,2300300.0],["2020-06-08",61.4894,62.0878,61.0283,61.7543,1530500.0],["2020-06-09",60.9989,61.1853,60.2828,60.3318,1078000.0],["2020-06-10",60.6163,60.685,59.91,60.0571,876300.0],["2020-06-11",59.0663,59.0908,56.8198,56.8787,1213800.0],["2020-06-12",57.9087,58.203,55.5249,56.4568,1210700.0],["2020-06-15",56.3391,56.9081,55.7211,56.8492,1395600.0],["2020-06-16",58.3208,58.9584,57.7714,58.6543,1614000.0],["2020-06-17",59.9492,60.5182,59.6451,60.2926,1231600.0],["2020-06-18",60.3416,60.3416,59.601,60.1552,675900.0],["2020-06-19",60.1945,60.5378,59.3508,59.7628,958100.0],["2020-06-22",59.8021,59.8021,59.0565,59.5961,770600.0],["2020-06-23",60.1847,60.5476,59.2233,59.3116,1107000.0],["2020-06-24",58.4777,58.5562,56.2606,56.5255,1424600.0],["2020-06-25",56.1233,56.8591,55.5837,56.653,1342400.0],["2020-06-26",57.5065,57.7616,56.7021,56.9277,1851500.0],["2020-06-29",56.5451,56.6628,56.1233,56.4176,1698300.0],["2020-06-30",55.829,56.6432,55.7211,56.2312,1407800.0],["2020-07-01",57.0356,57.6733,56.7217,57.2711,1564000.0],["2020-07-02",57.6537,57.9578,57.4947,57.6635,895400.0],["2020-07-06",57.997,58.3404,57.6046,57.7125,1372400.0],["2020-07-07",56.9768,57.0258,56.0448,56.0448,951400.0],["2020-07-08",56.1527,56.2705,55.8094,56.0742,895600.0],["2020-07-09",56.1527,56.1527,55.1129,55.7996,1775900.0],["2020-07-10",55.3287,55.829,55.0638,55.8094,909300.0],["2020-07-13",55.5739,56.4568,55.2796,55.2894,1451600.0],["2020-07-14",55.0834,55.9173,54.9314,55.878,1663800.0],["2020-07-15",57.5359,59.0859,57.3299,58.6837,2284000.0],["2020-07-16",57.6046,57.8989,57.1632,57.8793,1462900.0],["2020-07-17",57.2809,58.8211,57.2809,58.6052,1051900.0],["2020-07-20",59.2821,59.9296,59.2233,59.6549,870400.0],["2020-07-21",59.5862,59.9002,59.3312,59.5176,964700.0],["2020-07-22",59.4293,60.3907,59.341,60.2239,714200.0],["2020-07-23",60.2828,60.685,59.8119,60.0767,910700.0],["2020-07-24",58.6543,58.7426,58.3404,58.6347,1186800.0],["2020-07-27",59.5372,60.4692,59.3802,60.3318,820000.0],["2020-07-28",60.2239,60.3416,59.6696,59.7726,818400.0],["2020-07-29",60.5673,61.5679,60.5084,61.2049,843000.0],["2020-07-30",59.753,60.322,59.0859,60.1062,1014800.0],["2020-07-31",60.8027,60.8125,58.3894,58.8407,781800.0],["2020-08-03",59.8904,60.3318,59.7236,60.0866,449100.0],["2020-08-04",59.704,60.1847,59.3214,59.9492,444100.0],["2020-08-05",60.3416,60.7831,59.7334,59.9002,790800.0],["2020-08-06",60.2533,60.3416,59.341,60.3122,694000.0],["2020-08-07",60.3122,60.8517,59.9296,60.7635,551600.0],["2020-08-10",59.7628,60.3907,59.3802,60.1062,990900.0],["2020-08-11",61.0283,61.3128,60.5771,60.6261,589500.0],["2020-08-12",61.4011,61.8916,60.94,60.9989,629200.0],["2020-08-13",60.9793,61.3913,60.6065,60.7831,831600.0],["2020-08-14",60.2631,60.6457,59.9836,60.3612,566300.0],["2020-08-17",61.0578,61.8131,60.2435,60.479,1383000.0],["2020-08-18",60.9106,61.0332,59.6068,60.0473,1296000.0],["2020-08-19",59.0467,59.8413,57.6026,58.7033,3218200.0],["2020-08-20",57.7714,58.36,57.173,57.3888,1760900.0],["2020-08-21",57.7322,57.8303,56.9768,57.4967,1118500.0],["2020-08-24",58.3894,58.4287,57.4967,57.7125,835000.0],["2020-08-25",58.2521,58.3404,57.7027,58.1834,1234000.0],["2020-08-26",57.2907,57.634,57.1337,57.222,1251500.0],["2020-08-27",56.9277,57.3398,56.6236,56.8983,2779500.0],["2020-08-28",56.0743,56.9768,56.0546,56.5549,2625600.0],["2020-08-31",56.0154,56.5648,55.8682,56.2508,1222500.0],["2020-09-01",56.2312,56.241,55.3287,55.8977,1195000.0],["2020-09-02",56.8689,57.1632,56.3293,56.8983,1791200.0],["2020-09-03",56.2508,56.2901,54.5929,55.005,1892300.0],["2020-09-04",54.9755,55.1129,53.4746,54.4556,1521100.0],["2020-09-08",53.7002,54.7401,53.4844,54.1809,1014800.0],["2020-09-09",54.7597,55.0442,54.5733,54.642,938000.0],["2020-09-10",55.5739,55.5739,53.9357,54.2005,1037600.0],["2020-09-11",55.4366,56.0154,55.0246,55.6622,1207500.0],["2020-09-14",55.5543,55.7898,55.1717,55.6818,1130100.0],["2020-09-15",56.6727,56.7806,55.8633,55.9271,966400.0],["2020-09-16",56.192,57.8303,56.1331,57.6831,2320300.0],["2020-09-17",57.1435,58.3306,57.0454,57.9872,1845500.0],["2020-09-18",57.7518,58.7131,57.6929,57.7223,2765500.0],["2020-09-21",55.7211,56.141,54.8774,56.0154,1833400.0],["2020-09-22",56.3391,56.447,55.7996,56.3097,1352800.0],["2020-09-23",56.0841,56.3391,55.4268,55.4758,1191400.0],["2020-09-24",55.2404,55.3777,54.7008,55.1423,727200.0],["2020-09-25",54.7597,55.4268,54.7597,55.2306,999700.0],["2020-09-28",56.0742,56.2165,55.6524,55.7211,937600.0],["2020-09-29",56.3391,56.4961,55.4955,55.8094,907000.0],["2020-09-30",55.6034,56.3489,55.4464,55.8682,717600.0],["2020-10-01",56.8296,56.8571,55.9909,56.2606,1156800.0],["2020-10-02",55.3875,56.1233,55.3581,55.7407,942800.0],["2020-10-05",56.1527,57.0258,56.1233,56.9375,941900.0],["2020-10-06",56.4568,57.0651,56.0841,56.2901,1335400.0],["2020-10-07",56.0644,57.3201,55.8879,57.0749,1067500.0],["2020-10-08",58.6151,59.2331,58.2913,58.7818,1389700.0],["2020-10-09",60.1454,60.7831,59.959,60.4691,862500.0],["2020-10-12",61.1264,61.926,60.9204,61.3913,738100.0],["2020-10-13",61.3324,61.4109,60.5967,60.8125,1264300.0],["2020-10-14",61.7935,62.1761,60.9008,61.1853,1036700.0],["2020-10-15",60.0571,60.2631,59.6647,60.2631,948200.0],["2020-10-16",60.479,61.0479,60.3514,60.6359,773500.0],["2020-10-19",61.4502,61.5188,59.8511,60.2631,592600.0],["2020-10-20",60.2337,60.3514,59.6549,59.6647,630700.0],["2020-10-21",58.6543,59.444,58.5709,59.0663,1154200.0],["2020-10-22",58.8897,60.116,58.8407,60.0081,1060400.0],["2020-10-23",61.1264,61.3128,60.8596,61.1559,1161400.0],["2020-10-26",60.891,60.9597,59.704,60.0866,1446400.0],["2020-10-27",60.0081,60.0277,59.1252,59.3508,898300.0],["2020-10-28",57.7518,58.2521,57.3103,57.3201,1359200.0],["2020-10-29",56.5255,56.8051,55.5151,56.0742,1076400.0],["2020-10-30",55.9173,56.1135,54.8088,55.7603,1111100.0],["2020-11-02",55.8879,56.3293,55.3189,56.0644,1034300.0],["2020-11-03",57.7223,58.3894,57.4673,58.0951,1072900.0],["2020-11-04",59.3606,60.2533,59.0663,59.341,684100.0],["2020-11-05",60.7733,61.0636,60.3122,60.7635,887900.0],["2020-11-06",61.6954,62.0142,61.2147,61.7641,1002700.0],["2020-11-09",66.365,66.8162,64.3539,64.3834,2043900.0],["2020-11-10",64.0792,64.2068,62.9854,63.5005,1593500.0],["2020-11-11",65.2761,65.7372,63.422,63.6672,3373100.0],["2020-11-12",62.7647,62.853,61.666,62.1859,1817900.0],["2020-11-13",63.7359,64.8739,63.3925,64.1675,1437100.0],["2020-11-16",65.5311,65.6096,64.4717,64.8542,1083000.0],["2020-11-17",63.9419,64.4128,63.5397,63.8929,774400.0],["2020-11-18",62.8432,63.0198,61.9112,61.9799,843900.0],["2020-11-19",61.7346,62.2055,61.5286,62.1369,739600.0],["2020-11-20",61.5875,61.872,61.303,61.6464,656600.0],["2020-11-23",62.1172,62.3527,61.8131,61.9995,1247400.0],["2020-11-24",61.2049,62.3723,61.1853,61.8131,1251300.0],["2020-11-25",61.9309,62.1957,61.5483,61.9799,390700.0],["2020-11-27",62.1663,62.7353,61.9603,62.5783,199800.0],["2020-11-30",63.3435,63.422,62.5165,63.0001,911200.0],["2020-12-01",62.4213,63.7261,62.4213,62.9118,1802600.0],["2020-12-02",62.8824,62.9413,61.5777,61.9897,1041200.0],["2020-12-03",61.2343,61.6366,61.0872,61.3913,719600.0],["2020-12-04",61.9799,62.4508,61.7052,62.3232,604800.0],["2020-12-07",62.7353,62.7843,62.1761,62.6274,344900.0],["2020-12-08",62.3723,63.2552,62.1369,63.1473,583500.0],["2020-12-09",63.1473,63.265,62.6028,63.0394,437000.0],["2020-12-10",63.4122,63.6672,62.8324,63.2258,647600.0],["2020-12-11",62.5587,63.1865,62.4704,63.0198,533000.0],["2020-12-14",62.9413,63.677,62.8236,62.8432,897800.0],["2020-12-15",63.2552,63.5534,62.6519,63.5299,847200.0],["2020-12-16",63.8144,63.8732,63.3141,63.3141,575500.0],["2020-12-17",63.7555,63.8242,63.0982,63.1571,634000.0],["2020-12-18",63.9125,64.403,63.2846,64.3343,818100.0],["2020-12-21",61.7248,63.1767,61.4403,62.8236,523300.0],["2020-12-22",63.2748,63.5201,62.8334,63.2356,376000.0],["2020-12-23",63.5201,63.7555,63.2062,63.5593,435900.0],["2020-12-24",63.7653,63.9811,63.1865,63.6378,142100.0],["2020-12-28",64.6188,64.8935,64.2362,64.3834,394100.0],["2020-12-29",65.0897,65.5998,64.8641,64.9818,791700.0],["2020-12-30",65.4134,65.747,64.8935,65.3055,666200.0],["2020-12-31",65.0308,65.3349,64.6678,64.7267,611400.0],["2021-01-04",64.6875,65.3349,64.0008,64.4324,723600.0],["2021-01-05",64.9327,65.5606,64.6875,65.433,1270200.0],["2021-01-06",63.8144,64.5697,63.5986,64.0792,994300.0],["2021-01-07",65.8745,66.3944,65.4723,66.0707,754400.0],["2021-01-08",66.9046,67.8954,66.6691,67.7973,950200.0],["2021-01-11",66.3356,66.5122,65.8353,66.2571,774400.0],["2021-01-12",65.8058,66.4435,65.6587,66.4239,627200.0],["2021-01-13",66.7182,68.8175,66.5955,68.4643,1371600.0],["2021-01-14",68.4153,68.9843,68.0719,68.3662,724000.0],["2021-01-15",69.0431,69.2933,68.3074,68.8371,823200.0],["2021-01-19",71.5349,71.6526,70.9267,71.3485,1538600.0],["2021-01-20",71.2504,72.3393,71.064,72.0646,783500.0],["2021-01-21",72.5845,72.8396,70.9855,71.9175,925000.0],["2021-01-22",72.8789,73.0653,72.3099,72.6238,1107400.0],["2021-01-25",73.232,74.1738,73.0162,73.4282,1236900.0],["2021-01-26",73.0358,74.8115,73.0064,74.5662,1459500.0],["2021-01-27",72.3884,73.9187,72.1627,72.6042,2543100.0],["2021-01-28",72.3295,72.977,71.7801,71.8292,1556100.0],["2021-01-29",71.2602,71.2602,69.72,70.3479,1059900.0],["2021-02-01",71.6624,71.7507,71.1523,71.4564,1077000.0],["2021-02-02",72.5944,73.4086,72.4472,72.9672,1091300.0],["2021-02-03",73.2811,74.0855,72.8592,73.8402,669000.0],["2021-02-04",74.4681,74.4975,73.8893,74.4387,953100.0],["2021-02-05",73.6146,74.5073,73.5263,74.2228,556900.0],["2021-02-08",73.9482,74.3602,73.1437,73.3596,735900.0],["2021-02-09",73.3301,73.752,72.8543,73.1045,586900.0],["2021-02-10",73.4086,73.6244,72.5257,73.3007,669100.0],["2021-02-11",73.4773,73.4871,72.6925,73.232,486300.0],["2021-02-12",72.8102,73.389,72.663,72.6925,667600.0],["2021-02-16",73.2418,73.2418,72.1431,72.6925,797700.0],["2021-02-17",71.8194,71.8488,70.1222,70.6814,1205300.0],["2021-02-18",70.6226,70.6912,69.8083,70.3381,1540100.0],["2021-02-19",70.6324,70.9757,70.3381,70.5539,1215900.0],["2021-02-22",70.3577,70.7795,70.0438,70.2007,1231900.0],["2021-02-23",70.5343,70.8089,69.6317,70.6127,1449500.0],["2021-02-24",68.0916,69.4748,68.0229,68.7096,2261600.0],["2021-02-25",70.1419,70.4009,68.3074,68.6409,1656500.0],["2021-02-26",68.5624,68.5674,66.7182,67.1008,1332100.0],["2021-03-01",68.4938,69.5336,68.2583,69.102,1269900.0],["2021-03-02",69.2001,69.3041,68.5723,69.0922,707600.0],["2021-03-03",67.4833,67.964,66.7966,66.9634,970600.0],["2021-03-04",66.7083,67.2626,64.8935,65.7862,1745500.0],["2021-03-05",66.5514,67.3362,65.7764,66.6495,1620500.0],["2021-03-08",66.4729,66.7378,65.7862,65.796,1583500.0],["2021-03-09",67.5422,68.0621,67.2969,67.4147,1011700.0],["2021-03-10",68.0621,68.0621,67.2969,67.7188,959600.0],["2021-03-11",68.4742,68.533,67.4735,67.7482,1230900.0],["2021-03-12",67.4343,67.4627,66.934,67.2675,812700.0],["2021-03-15",67.2185,67.6697,67.0517,67.5913,650600.0],["2021-03-16",67.8071,68.3368,67.2087,68.278,868200.0],["2021-03-17",67.1792,67.8757,67.1302,67.503,531900.0],["2021-03-18",66.983,67.5746,66.7868,66.7868,461300.0],["2021-03-19",66.8359,67.3166,66.6789,66.8555,1139300.0],["2021-03-22",67.1596,67.7875,67.0027,67.4343,758800.0],["2021-03-23",68.121,68.2191,67.4637,67.6893,1149200.0],["2021-03-24",69.3178,69.3473,68.0523,68.2485,995600.0],["2021-03-25",68.4055,68.484,67.5814,68.0523,938600.0],["2021-03-26",68.4447,68.4692,67.395,68.4153,1303700.0],["2021-03-29",67.7973,69.102,67.7973,68.6998,876700.0],["2021-03-30",69.053,69.514,68.8862,69.3963,801500.0],["2021-03-31",69.3374,69.4355,68.7881,68.8469,569400.0],["2021-04-01",69.308,70.0339,69.1118,69.8083,490900.0],["2021-04-05",70.0536,71.015,69.9162,70.7206,382700.0],["2021-04-06",69.6808,70.5882,69.6415,70.2007,584300.0],["2021-04-07",70.0536,70.3871,69.72,69.9359,411200.0],["2021-04-08",70.4264,71.7605,70.4264,71.6232,652900.0],["2021-04-09",71.1719,72.3393,71.1621,72.3393,466700.0],["2021-04-12",72.6631,72.8789,72.1726,72.3001,640500.0],["2021-04-13",72.0843,72.1382,71.3093,71.6428,971700.0],["2021-04-14",71.996,72.0352,71.5653,71.8979,518400.0],["2021-04-15",72.2706,72.8887,72.1235,72.7219,435100.0],["2021-04-16",72.5944,72.8887,72.2461,72.771,453900.0],["2021-04-19",72.7808,72.8004,72.0548,72.3786,355500.0],["2021-04-20",72.1333,72.9868,72.0548,72.9279,424100.0],["2021-04-21",72.9672,74.0659,72.9279,73.752,533100.0],["2021-04-22",73.9482,74.2817,73.4577,73.9089,323400.0],["2021-04-23",73.7912,74.5564,73.7422,74.3602,446500.0],["2021-04-26",74.5368,74.9684,74.1444,74.6839,517900.0],["2021-04-27",74.4485,74.6839,74.1149,74.4779,339400.0],["2021-04-28",74.3406,74.9586,74.1051,74.7624,462200.0],["2021-04-29",75.0763,75.0763,74.0659,74.1444,537100.0],["2021-04-30",73.7716,74.4583,73.6342,73.9972,717900.0],["2021-05-03",74.3406,74.8703,74.1542,74.5171,536300.0],["2021-05-04",73.8982,74.0161,72.4737,73.2203,742100.0],["2021-05-05",68.4556,69.3889,67.5321,68.8092,2442500.0],["2021-05-06",68.0135,68.3377,67.3552,68.2787,1640900.0],["2021-05-07",68.2886,70.1797,68.2591,68.9271,1550400.0],["2021-05-10",67.6401,68.1658,67.1686,67.1882,1411000.0],["2021-05-11",66.6872,67.7777,66.5497,67.2865,796900.0],["2021-05-12",66.3827,66.7069,65.0073,65.1055,997500.0],["2021-05-13",65.6556,65.8423,64.4473,65.1251,626900.0],["2021-05-14",66.9426,67.5321,66.7068,67.1489,1029800.0],["2021-05-17",67.3552,68.2689,67.2374,67.7384,1383000.0],["2021-05-18",67.8759,67.9938,66.8542,66.9721,1061800.0],["2021-05-19",66.5202,66.864,66.1665,66.4612,1117400.0],["2021-05-20",67.3061,67.872,67.2767,67.3749,1039000.0],["2021-05-21",67.9938,68.3671,67.3651,67.5026,932100.0],["2021-05-24",67.65,67.925,67.3258,67.6107,896400.0],["2021-05-25",67.6795,67.984,67.3847,67.6991,1191200.0],["2021-05-26",68.7012,69.0156,68.3573,68.6717,727900.0],["2021-05-27",68.1903,68.3082,67.3159,67.5321,717400.0],["2021-05-28",68.3573,68.77,68.3033,68.4556,909000.0],["2021-06-01",69.9783,70.0667,69.0548,69.0745,903400.0],["2021-06-02",68.7012,69.0008,68.0921,68.2886,828800.0],["2021-06-03",67.8563,68.0724,67.2865,67.9251,567400.0],["2021-06-04",69.2513,69.271,68.544,68.9763,658500.0],["2021-06-07",68.6717,69.104,68.2787,68.652,544400.0],["2021-06-08",68.6521,68.7503,68.1608,68.5735,511600.0],["2021-06-09",68.544,68.7503,67.8956,68.043,561400.0],["2021-06-10",68.2689,69.1433,68.2198,68.9173,618900.0],["2021-06-11",69.3496,69.4233,68.9664,69.212,689500.0],["2021-06-14",70.1552,70.2338,69.4626,69.5854,1154800.0],["2021-06-15",70.2043,70.2534,69.3712,69.8801,883400.0],["2021-06-16",70.3222,70.5088,69.5657,69.7622,776200.0],["2021-06-17",68.9271,69.8408,68.9271,69.6738,509500.0],["2021-06-18",69.1236,69.3594,68.8289,69.0057,1122700.0],["2021-06-21",69.1236,69.6934,68.6029,69.5461,826600.0],["2021-06-22",69.3005,69.6345,69.0745,69.5755,877700.0],["2021-06-23",69.1629,69.2906,68.77,68.7994,817900.0],["2021-06-24",69.6148,69.7818,68.9566,69.2415,621500.0],["2021-06-25",69.1924,69.4969,68.9075,69.3398,578600.0],["2021-06-28",69.438,69.5362,68.8584,68.9271,582400.0],["2021-06-29",69.2808,69.6669,69.1826,69.3594,539500.0],["2021-06-30",69.2022,69.3005,68.5735,69.0254,422700.0],["2021-07-01",68.4359,69.492,68.3622,69.1334,987500.0],["2021-07-02",68.8191,69.4085,68.7601,69.3201,415200.0],["2021-07-06",69.7032,69.8113,69.2219,69.5166,423000.0],["2021-07-07",70.1453,70.2092,69.5362,69.9587,887500.0],["2021-07-08",69.5657,69.605,68.5342,68.7405,1199500.0],["2021-07-09",69.0745,69.3987,68.8682,69.1531,691500.0],["2021-07-12",69.664,69.8015,69.2219,69.3987,642500.0],["2021-07-13",68.9075,69.1531,68.6913,68.7896,447200.0],["2021-07-14",68.8289,68.8682,68.2689,68.7601,475000.0],["2021-07-15",67.5419,67.7188,67.1686,67.5124,898000.0],["2021-07-16",67.6402,68.2296,67.5321,67.9447,810200.0],["2021-07-19",67.0998,67.6008,66.5693,66.9819,761700.0],["2021-07-20",67.483,67.9938,67.424,67.9251,459800.0],["2021-07-21",67.817,68.5931,67.5223,68.3868,608200.0],["2021-07-22",68.9173,69.3594,68.544,69.1728,472400.0],["2021-07-23",70.1453,70.1552,69.6836,69.9587,609700.0],["2021-07-26",69.1924,69.2513,68.5636,69.0352,475400.0],["2021-07-27",68.7699,69.3447,68.5735,69.2219,488400.0],["2021-07-28",69.4576,70.9804,69.4527,70.7741,740800.0],["2021-07-29",71.1572,71.8646,71.0099,71.7369,716300.0],["2021-07-30",71.6583,72.0218,71.4421,71.5207,485500.0],["2021-08-02",72.5916,72.8568,71.9137,72.4835,650500.0],["2021-08-03",72.6407,73.2105,72.1593,73.0926,881300.0],["2021-08-04",73.5642,73.5937,72.7979,72.8667,517300.0],["2021-08-05",72.3362,72.454,71.5797,72.1593,704600.0],["2021-08-06",70.9608,71.452,70.499,71.3635,876600.0],["2021-08-09",71.5502,71.56,70.9313,70.9608,553900.0],["2021-08-10",71.0983,71.1278,70.0471,70.4499,600300.0],["2021-08-11",70.1355,70.4597,69.3103,69.6247,744100.0],["2021-08-12",68.9173,69.6148,68.8289,69.4184,685300.0],["2021-08-13",69.5362,69.7131,68.7896,68.878,1804700.0],["2021-08-16",69.271,69.7524,68.9468,69.605,1183700.0],["2021-08-17",69.2071,70.2436,68.8485,70.106,1148600.0],["2021-08-18",78.8791,79.2132,77.3171,78.6532,4115700.0],["2021-08-19",78.6335,79.557,77.8672,79.3212,1719300.0],["2021-08-20",79.0854,79.7731,78.9282,79.2917,1126500.0],["2021-08-23",79.8616,80.0973,79.1935,79.2721,897400.0],["2021-08-24",80.2152,80.3921,79.6651,79.783,1035500.0],["2021-08-25",79.5766,79.6356,78.889,79.3998,1072000.0],["2021-08-26",79.8026,80.0531,79.3703,79.8026,820100.0],["2021-08-27",80.1956,80.7752,80.058,80.5984,1037600.0],["2021-08-30",80.7261,81.1092,80.5198,80.5493,474300.0],["2021-08-31",81.4334,81.4924,80.5886,81.0208,502600.0],["2021-09-01",81.5415,82.131,81.3745,81.7085,690400.0],["2021-09-02",82.2685,83.0053,82.0425,83.0053,745300.0],["2021-09-03",82.691,83.2215,82.5731,83.0741,442000.0],["2021-09-07",83.9092,84.03,83.2215,83.4474,743500.0],["2021-09-08",81.9345,82.6811,81.8706,82.4748,570400.0],["2021-09-09",82.8776,83.3001,82.0818,82.1015,528300.0],["2021-09-10",82.5436,82.8678,82.3078,82.3275,588500.0],["2021-09-13",83.2509,83.3099,82.1064,82.4748,1485700.0],["2021-09-14",84.0172,85.1274,83.7716,84.9211,1171500.0],["2021-09-15",85.481,85.9526,85.0488,85.7168,616300.0],["2021-09-16",84.8032,85.1863,84.5969,84.8523,593000.0],["2021-09-17",83.192,83.3099,82.3373,82.858,884300.0],["2021-09-20",81.2271,82.7892,81.1878,82.7302,664500.0],["2021-09-21",83.5653,84.1155,83.0741,83.3492,396000.0],["2021-09-22",83.3001,83.8207,83.0643,83.4081,495600.0],["2021-09-23",83.9976,84.5772,83.9386,84.3021,558900.0],["2021-09-24",83.2902,83.7814,83.1134,83.6144,393200.0],["2021-09-27",82.1408,82.3471,81.3548,81.8854,576800.0],["2021-09-28",80.2349,80.451,79.6847,80.1858,970800.0],["2021-09-29",80.2349,80.4215,79.6552,79.9991,572000.0],["2021-09-30",79.7142,80.2054,79.056,79.056,587900.0],["2021-10-01",78.8202,79.0461,77.8771,78.8791,770000.0],["2021-10-04",77.8967,78.0441,76.1676,76.8848,646300.0],["2021-10-05",76.4034,77.543,76.3641,76.8848,729600.0],["2021-10-06",75.8729,77.0616,75.7069,76.983,447000.0],["2021-10-07",76.6785,77.7169,76.5802,77.0518,550300.0],["2021-10-08",77.1893,77.4153,76.8455,77.1206,529200.0],["2021-10-11",76.9437,78.0244,76.8259,77.209,512100.0],["2021-10-12",76.9437,77.0518,76.2266,76.5508,453900.0],["2021-10-13",76.9339,77.4399,76.7964,77.1893,447500.0],["2021-10-14",76.7571,77.5823,76.6981,77.5823,730300.0],["2021-10-15",77.0027,77.2876,76.4624,76.649,808900.0],["2021-10-18",76.7276,77.0322,76.3052,76.9044,670500.0],["2021-10-19",78.4469,80.1268,78.27,79.7338,773000.0],["2021-10-20",79.6847,80.3086,79.4686,79.9696,516500.0],["2021-10-21",79.8616,80.3331,79.6847,80.1072,297500.0],["2021-10-22",80.0875,80.5689,79.9991,80.4707,258600.0],["2021-10-25",81.0896,81.0896,80.3036,80.7654,415400.0],["2021-10-26",82.0131,82.0131,81.0012,81.6397,662400.0],["2021-10-27",81.3843,81.5415,80.1956,80.2742,459700.0],["2021-10-28",81.0699,81.5415,80.8833,81.3352,420200.0],["2021-10-29",81.178,81.9247,80.9717,81.8952,288800.0],["2021-11-01",83.4179,83.4671,82.7135,82.9169,536500.0],["2021-11-02",83.0643,83.8895,83.0643,83.3492,525200.0],["2021-11-03",84.7049,84.9112,83.9779,84.7835,585500.0],["2021-11-04",84.3021,84.7472,83.752,84.3218,1503900.0],["2021-11-05",83.8895,84.3218,83.6144,84.1057,640700.0],["2021-11-08",84.3906,85.2551,84.3709,84.754,845400.0],["2021-11-09",84.1351,85.9526,83.8689,85.7267,1145300.0],["2021-11-10",81.5022,83.3885,80.8931,81.1878,1555000.0],["2021-11-11",81.0306,81.2075,79.4165,80.0286,748400.0],["2021-11-12",79.6258,80.1612,79.2131,79.7437,499800.0],["2021-11-15",81.5415,81.5415,79.9303,80.2054,593300.0],["2021-11-16",80.8342,81.9934,80.7359,81.4826,416200.0],["2021-11-17",81.8264,82.298,81.7085,82.0622,544500.0],["2021-11-18",82.4945,82.5436,81.5219,81.7085,570100.0],["2021-11-19",82.406,82.5239,80.9128,80.9717,641800.0],["2021-11-22",80.8243,80.9422,79.0756,79.0854,527400.0],["2021-11-23",79.3605,79.5767,77.9753,78.2995,710700.0],["2021-11-24",77.3564,78.6777,77.2876,78.437,557600.0],["2021-11-26",78.2504,78.5549,76.4132,76.541,559500.0],["2021-11-29",77.2286,77.9458,76.983,77.1108,534800.0],["2021-11-30",78.5942,78.83,76.9045,77.0223,1093300.0],["2021-12-01",77.8083,78.5549,76.9339,76.983,736100.0],["2021-12-02",77.1206,78.3928,77.0027,78.27,599900.0],["2021-12-03",79.0167,79.3409,77.2876,77.8476,614700.0],["2021-12-06",79.4195,79.5668,78.6532,78.8398,630700.0],["2021-12-07",80.7556,81.9541,80.618,81.8952,660400.0],["2021-12-08",83.0151,83.752,82.1899,83.7421,543900.0],["2021-12-09",83.8993,84.0565,83.4474,83.5555,496200.0],["2021-12-10",82.632,83.0839,81.9934,82.6811,688400.0],["2021-12-13",82.3766,82.858,81.964,82.1015,572000.0],["2021-12-14",81.6103,81.9492,80.8243,80.8833,542800.0],["2021-12-15",82.072,83.3787,81.458,83.3295,644800.0],["2021-12-16",84.2923,84.42,82.6418,82.7008,968400.0],["2021-12-17",83.2607,84.0762,82.3962,83.0544,1914200.0],["2021-12-20",82.6025,82.9365,81.571,82.1211,1013500.0],["2021-12-21",82.5239,82.9464,81.6496,82.8285,660500.0],["2021-12-22",82.6811,84.8326,82.6811,84.7147,585800.0],["2021-12-23",84.7246,85.3386,84.6263,85.0979,433300.0],["2021-12-27",86.5912,86.6796,85.4811,86.2473,615100.0],["2021-12-28",86.8073,86.935,86.0901,86.0901,633800.0],["2021-12-29",87.2101,87.2199,86.5126,86.9449,550300.0],["2021-12-30",86.8466,87.0038,86.3554,86.5322,363300.0],["2021-12-31",86.375,86.4242,85.5891,85.5891,466900.0],["2022-01-03",85.2649,85.7561,84.4004,85.5989,630900.0],["2022-01-04",85.5596,85.8052,84.312,84.7049,467100.0],["2022-01-05",83.4278,83.9583,81.7773,81.8755,748600.0],["2022-01-06",81.5219,81.6594,80.2938,81.011,610900.0],["2022-01-07",79.4587,79.9421,79.0176,79.1444,841100.0],["2022-01-10",76.1185,77.6707,75.4505,77.15,1300100.0],["2022-01-11",76.4329,78.3781,75.9318,78.1914,1364400.0],["2022-01-12",77.0715,77.6825,76.5508,77.209,1149000.0],["2022-01-13",77.1992,77.2778,76.4623,76.7473,737100.0],["2022-01-14",76.5802,77.3957,76.4329,77.209,522100.0],["2022-01-18",77.2581,77.3662,76.2561,76.541,881100.0],["2022-01-19",77.3662,78.0637,76.7571,76.875,964000.0],["2022-01-20",77.4939,78.3742,76.5017,76.7178,704200.0],["2022-01-21",76.7276,76.8651,75.3227,75.8139,1014000.0],["2022-01-24",73.7312,74.7529,72.1593,74.6743,1013800.0],["2022-01-25",72.9158,73.7902,72.3656,72.9256,837600.0],["2022-01-26",73.967,74.8807,72.7193,73.3775,558000.0],["2022-01-27",73.8,74.0456,72.1593,72.5228,1245900.0],["2022-01-28",72.6309,73.908,71.7762,73.8589,1081500.0],["2022-01-31",73.8884,75.5978,73.8884,75.4308,759100.0],["2022-02-01",76.4722,76.875,75.8041,76.8062,834100.0],["2022-02-02",77.5234,78.2013,77.1795,77.6314,862000.0],["2022-02-03",76.1087,76.5999,75.2147,75.6175,692100.0],["2022-02-04",75.7255,76.2659,74.9789,75.8729,564800.0],["2022-02-07",75.3031,76.1205,75.1803,75.4897,577000.0],["2022-02-08",74.2126,76.2069,74.1733,76.1873,969700.0],["2022-02-09",77.1108,77.9851,76.8848,77.3957,988700.0],["2022-02-10",75.755,77.5273,75.755,76.3641,579100.0],["2022-02-11",75.6568,76.1971,74.4091,75.1557,1042800.0],["2022-02-14",75.0673,75.5683,74.3993,75.3129,931300.0],["2022-02-15",76.9241,77.4841,76.4624,77.4448,761000.0],["2022-02-16",78.1325,79.2426,77.1009,79.1149,1343000.0],["2022-02-17",77.7199,77.7984,75.9318,76.089,1132700.0],["2022-02-18",75.2933,75.9122,74.635,74.8708,714500.0],["2022-02-22",74.4385,75.6273,74.4385,75.0673,571100.0],["2022-02-23",75.4996,75.7648,73.8884,74.0947,759200.0],["2022-02-24",71.4913,74.6842,71.4323,74.4877,1147400.0],["2022-02-25",74.6252,76.0989,74.3207,76.0792,795000.0],["2022-02-28",75.6469,76.315,74.6056,75.6371,620400.0],["2022-03-01",75.7452,76.0153,74.0652,74.7726,792300.0],["2022-03-02",74.7038,75.8876,74.4484,75.4013,656800.0],["2022-03-03",76.1087,76.3808,75.2441,75.9318,751600.0],["2022-03-04",73.4266,74.2814,72.906,74.1733,662500.0],["2022-03-07",73.2891,73.633,71.0099,71.5011,1062000.0],["2022-03-08",71.4127,71.9334,69.6934,70.3909,942500.0],["2022-03-09",72.5719,73.7312,72.2379,73.073,676500.0],["2022-03-10",72.4934,73.014,71.8646,72.7783,629400.0],["2022-03-11",73.1909,73.6821,71.6976,71.7271,536700.0],["2022-03-14",72.3067,72.4639,70.2436,70.5776,721100.0],["2022-03-15",70.7839,71.452,70.2829,71.3243,847000.0],["2022-03-16",72.739,73.8098,72.1839,73.5642,739200.0],["2022-03-17",74.0849,75.4406,73.9179,75.0771,646700.0],["2022-03-18",74.4287,77.0813,74.4091,76.9536,1017800.0],["2022-03-21",76.0006,76.1382,74.9985,75.3031,463100.0],["2022-03-22",75.4898,76.2168,75.4308,75.7648,758400.0],["2022-03-23",75.4996,75.4996,74.2421,74.2617,558000.0],["2022-03-24",74.7726,74.8217,74.2735,74.802,503100.0],["2022-03-25",75.254,75.421,74.2421,74.9298,358800.0],["2022-03-28",75.5782,76.2561,75.3326,76.2561,886100.0],["2022-03-29",79.9009,80.284,78.83,80.117,1359600.0],["2022-03-30",80.2644,80.5345,78.997,79.3409,548900.0],["2022-03-31",78.8791,79.164,77.9164,77.936,705900.0],["2022-04-01",77.3072,78.3977,77.209,78.3388,786700.0],["2022-04-04",78.6237,78.7662,77.9458,78.3486,496700.0],["2022-04-05",78.4567,78.663,77.7297,77.9065,469800.0],["2022-04-06",77.6904,78.3241,77.1697,78.3191,692400.0],["2022-04-07",79.2917,80.2251,79.0461,79.8223,502200.0],["2022-04-08",79.1149,80.0973,78.8497,79.2524,1119400.0],["2022-04-11",79.4195,80.0777,78.7318,78.8202,919100.0],["2022-04-12",79.164,79.4588,76.816,77.0322,1593300.0],["2022-04-13",76.7473,77.3269,75.922,77.0223,951100.0],["2022-04-14",77.0223,77.1697,75.5389,75.5487,677800.0],["2022-04-18",74.8217,75.4799,74.4592,74.9887,608000.0],["2022-04-19",75.9122,77.8279,75.7845,77.4251,874600.0],["2022-04-20",78.0342,79.9794,77.7493,79.6847,935000.0],["2022-04-21",79.7437,80.1661,77.9409,78.0146,809200.0],["2022-04-22",78.3977,78.3977,76.148,76.148,1150800.0],["2022-04-25",75.5094,76.2953,75.1164,76.0595,871900.0],["2022-04-26",75.1066,75.1263,72.906,72.9551,947100.0],["2022-04-27",72.847,73.3579,72.3263,72.5326,846600.0],["2022-04-28",72.2477,72.3656,70.9313,71.8155,1494000.0],["2022-04-29",70.7839,71.6288,69.8408,69.9587,1061600.0],["2022-05-02",70.1945,70.4204,68.4949,69.605,865500.0],["2022-05-03",70.1912,70.5558,69.6986,69.9154,724000.0],["2022-05-04",69.8563,71.4229,69.2257,71.3342,952500.0],["2022-05-05",70.5558,70.9992,68.8414,69.5804,939900.0],["2022-05-06",68.6247,68.6247,67.4226,67.866,1235400.0],["2022-05-09",65.5053,65.8856,62.979,63.3041,1984400.0],["2022-05-10",63.7377,65.1171,63.1652,64.3288,1740400.0],["2022-05-11",67.7773,70.4376,67.6591,68.802,2725300.0],["2022-05-12",67.6394,68.4276,67.0876,67.8561,1741500.0],["2022-05-13",69.0779,70.3785,68.6247,69.6099,1459800.0],["2022-05-16",69.9449,70.4179,69.2651,69.9252,918800.0],["2022-05-17",70.4474,71.7973,70.344,71.0681,1095300.0],["2022-05-18",70.0435,70.9007,69.472,69.5804,628800.0],["2022-05-19",69.9252,71.8761,69.9154,71.1667,1030100.0],["2022-05-20",71.2849,71.6495,70.1321,71.6101,949700.0],["2022-05-23",71.6593,72.7037,71.2356,72.349,662900.0],["2022-05-24",72.0731,72.7579,71.9234,72.2012,777700.0],["2022-05-25",71.2751,71.8515,70.7134,71.3539,632600.0],["2022-05-26",71.7973,73.0091,71.5017,72.5362,776300.0],["2022-05-27",73.2358,74.3196,73.2358,74.0043,665300.0],["2022-05-31",74.221,74.5659,73.2653,73.6299,1218000.0],["2022-06-01",74.0043,74.3688,72.2505,73.1471,1197400.0],["2022-06-02",74.7629,75.5807,73.7481,75.5709,1183800.0],["2022-06-03",74.4969,74.7728,73.8417,74.5265,762300.0],["2022-06-06",75.3738,75.6891,74.1225,74.3787,729900.0],["2022-06-07",73.1964,74.7235,73.1008,74.694,620100.0],["2022-06-08",73.62,74.5856,73.5116,73.955,632800.0],["2022-06-09",72.9894,73.5313,71.3342,71.3539,739800.0],["2022-06-10",69.5016,69.8858,68.7232,69.0286,968900.0],["2022-06-13",66.1122,66.8906,65.925,66.329,1171900.0],["2022-06-14",65.8659,66.0235,64.3288,65.0185,1152400.0],["2022-06-15",65.3043,66.0925,64.25,65.5112,886500.0],["2022-06-16",64.0431,64.5555,63.4717,64.1121,1059400.0],["2022-06-17",64.319,65.2057,63.9643,64.3978,946600.0],["2022-06-21",65.6294,65.8068,65.0875,65.1368,733300.0],["2022-06-22",64.4471,66.0728,64.3584,65.4225,846700.0],["2022-06-23",65.6097,66.7822,65.5506,66.3092,674200.0],["2022-06-24",67.6295,68.5754,67.4226,68.5655,666100.0],["2022-06-27",68.1123,68.9498,67.5803,68.398,528200.0],["2022-06-28",68.5261,69.0188,67.4423,67.6394,661400.0],["2022-06-29",67.6394,68.6542,67.3734,68.201,434800.0],["2022-06-30",68.2798,69.4819,67.6689,68.8611,799800.0],["2022-07-01",68.467,70.5558,68.467,70.5262,863300.0],["2022-07-05",69.2749,70.1026,68.8611,70.0632,651600.0],["2022-07-06",69.7577,70.4573,69.4129,70.2208,702700.0],["2022-07-07",70.0632,70.8711,69.9351,70.8317,906100.0],["2022-07-08",70.0238,71.0681,69.807,70.1518,637200.0],["2022-07-11",70.2307,70.2701,69.3439,69.5804,471900.0],["2022-07-12",69.3735,69.6691,68.5951,68.8808,442100.0],["2022-07-13",68.7922,69.7873,68.5803,69.3735,660800.0],["2022-07-14",68.8414,69.1666,67.9547,69.068,628200.0],["2022-07-15",69.6099,70.674,69.4917,70.2011,565300.0],["2022-07-18",70.2208,70.5755,68.8858,69.0089,510000.0],["2022-07-19",70.4474,71.5608,70.3785,71.3933,681200.0],["2022-07-20",71.1273,71.5115,70.7036,71.2652,527000.0],["2022-07-21",72.1618,73.5018,72.1125,73.5018,453200.0],["2022-07-22",73.5905,74.1816,72.9599,73.2161,419700.0],["2022-07-25",73.019,73.1766,72.4771,72.9599,475600.0],["2022-07-26",73.019,73.6496,72.8614,73.4624,485800.0],["2022-07-27",73.8368,74.8615,73.487,74.6053,343300.0],["2022-07-28",75.827,76.5266,74.891,76.1522,592000.0],["2022-07-29",76.4576,77.4035,76.1719,76.9404,891600.0],["2022-08-01",76.2212,77.3838,76.1817,76.9207,433300.0],["2022-08-02",75.7975,76.901,75.7975,76.2606,705900.0],["2022-08-03",76.1423,76.904,75.9453,76.497,602500.0],["2022-08-04",76.5266,77.0685,76.3098,76.7138,528500.0],["2022-08-05",75.5118,76.3197,75.1866,75.9847,1251200.0],["2022-08-08",75.9059,76.3,74.4723,74.9206,929500.0],["2022-08-09",74.8221,74.9403,74.2407,74.359,988200.0],["2022-08-10",73.3441,73.8762,70.3735,70.8809,2520900.0],["2022-08-11",70.6346,71.1667,68.3685,68.536,1553800.0],["2022-08-12",68.4374,69.1468,68.0138,69.0385,794500.0],["2022-08-15",68.3685,68.6601,68.0236,68.5754,866500.0],["2022-08-16",68.0335,69.4523,67.8956,68.8217,1001700.0],["2022-08-17",68.27,68.2749,67.3241,67.6591,534000.0],["2022-08-18",67.8956,68.1222,67.3339,67.9153,544200.0],["2022-08-19",67.8956,68.2306,67.5704,67.8561,672900.0],["2022-08-22",67.7083,68.0039,66.7378,66.9398,703700.0],["2022-08-23",67.9054,68.1517,66.7329,66.7526,825800.0],["2022-08-24",68.2995,69.0089,67.9645,68.3094,1362300.0],["2022-08-25",68.6247,68.7626,68.2207,68.7133,608500.0],["2022-08-26",68.7035,68.733,65.5309,65.7575,786500.0],["2022-08-29",65.5506,65.5506,64.6934,64.9397,623200.0],["2022-08-30",65.2944,65.5604,64.5653,64.6737,689400.0],["2022-08-31",65.5309,66.0925,64.7131,64.7131,721800.0],["2022-09-01",64.2008,65.4964,64.053,65.4619,638800.0],["2022-09-02",65.7181,66.4768,65.0087,65.3338,726900.0],["2022-09-06",65.4028,65.9447,65.0185,65.5703,746600.0],["2022-09-07",65.59,67.127,65.5703,66.8512,712600.0],["2022-09-08",65.9546,67.3142,65.7772,67.1073,679600.0],["2022-09-09",67.935,68.1616,67.5211,67.5803,648000.0],["2022-09-12",68.5951,69.2355,68.4473,68.8513,487200.0],["2022-09-13",67.7182,67.866,66.4275,66.4669,656500.0],["2022-09-14",66.0925,67.2157,65.8363,66.7625,703500.0],["2022-09-15",67.2354,67.7872,66.7625,67.0285,1090600.0],["2022-09-16",66.1713,66.2797,65.3437,65.8659,971000.0],["2022-09-19",64.7821,66.2107,64.7525,66.0826,912500.0],["2022-09-20",64.8609,65.0284,63.6884,64.2697,904600.0],["2022-09-21",63.5603,64.1811,62.9396,63.1367,904300.0],["2022-09-22",61.3631,61.6193,60.4764,60.8705,928400.0],["2022-09-23",59.0773,59.5207,58.3285,59.1364,1276500.0],["2022-09-26",56.7324,58.092,56.5747,57.7078,2610600.0],["2022-09-27",57.4319,57.5698,56.1609,56.7816,2070800.0],["2022-09-28",56.1904,57.3235,56.0032,57.0969,1522800.0],["2022-09-29",55.8653,56.2496,55.353,56.1215,1079000.0],["2022-09-30",57.4713,58.3581,57.3235,57.3235,1374200.0],["2022-10-03",58.1117,59.0576,57.9048,58.5256,1019200.0],["2022-10-04",60.0232,61.1562,59.9838,61.1562,890300.0],["2022-10-05",60.4665,61.0479,59.8951,60.6143,586100.0],["2022-10-06",60.437,60.4764,59.1325,59.3926,718000.0],["2022-10-07",58.7719,58.8507,57.4713,57.6782,631400.0],["2022-10-10",57.5304,57.5304,56.555,56.6929,928900.0],["2022-10-11",56.5254,56.9146,55.9441,56.2693,1064600.0],["2022-10-12",56.0229,56.3776,55.7766,55.8357,645900.0],["2022-10-13",54.5647,57.0131,54.3972,56.3087,1586900.0],["2022-10-14",58.0329,58.4172,56.6732,56.7323,1221400.0],["2022-10-17",58.8408,59.1266,58.4664,58.8605,908000.0],["2022-10-18",59.8458,60.102,59.0576,59.3729,1045400.0],["2022-10-19",58.2792,59.433,56.9195,57.3728,747000.0],["2022-10-20",57.294,58.0822,56.8309,56.9294,710600.0],["2022-10-21",56.7915,57.5403,56.3382,57.3728,556300.0],["2022-10-24",58.3581,58.7226,57.6043,57.7669,1099800.0],["2022-10-25",58.1807,59.4123,58.1807,58.9,1213300.0],["2022-10-26",59.5404,60.9887,59.4222,60.703,708100.0],["2022-10-27",60.8508,61.0479,59.6685,59.767,749500.0],["2022-10-28",59.5601,60.5848,59.501,60.5454,536700.0],["2022-10-31",59.9936,60.3385,59.6241,59.7867,869500.0],["2022-11-01",61.0823,61.0823,59.4123,59.5798,1013900.0],["2022-11-02",59.501,60.1316,58.0034,58.0034,974500.0],["2022-11-03",56.3087,56.5846,55.5894,55.6781,1220400.0],["2022-11-04",56.5648,57.3432,56.0722,56.9294,1408200.0],["2022-11-07",56.9984,57.3432,56.6535,56.7422,1070000.0],["2022-11-08",57.2545,58.0034,56.6634,57.1265,1181900.0],["2022-11-09",57.5009,57.762,56.7402,56.7915,1052700.0],["2022-11-10",60.1414,61.1365,59.5305,61.038,1399300.0],["2022-11-11",63.8756,65.3092,63.5702,65.1171,1717100.0],["2022-11-14",63.5997,63.7869,62.6933,62.782,1175100.0],["2022-11-15",62.9889,63.4519,61.7967,62.4371,1179200.0],["2022-11-16",67.2354,67.7872,65.3535,65.3535,2566200.0],["2022-11-17",63.5505,64.2106,62.7228,63.8362,1518900.0],["2022-11-18",64.3781,64.8215,63.8263,64.7328,769900.0],["2022-11-21",64.4077,65.2057,64.388,64.9693,1395300.0],["2022-11-22",66.1319,66.1812,65.6196,65.9151,1018400.0],["2022-11-23",65.9546,66.9891,65.9408,66.9891,711700.0],["2022-11-25",66.5753,67.4078,66.526,67.3142,368200.0],["2022-11-28",67.4916,67.7872,66.6689,66.861,863300.0],["2022-11-29",66.6738,66.8452,66.2501,66.2895,903100.0],["2022-11-30",66.5162,67.8857,66.1122,67.8758,744500.0],["2022-12-01",68.2897,69.206,68.2108,69.0385,910500.0],["2022-12-02",68.4867,69.403,68.132,69.0877,688500.0],["2022-12-05",68.4276,68.5902,66.9743,67.2945,992500.0],["2022-12-06",67.2945,67.2945,65.7772,66.1319,950000.0],["2022-12-07",67.3832,67.4817,66.3881,66.8709,1155800.0],["2022-12-08",66.9103,68.1517,66.8117,67.7182,920600.0],["2022-12-09",67.9941,68.534,67.8956,67.8956,742900.0],["2022-12-12",69.3735,69.6001,69.0188,69.3045,892600.0],["2022-12-13",71.413,71.9352,69.9745,70.6642,1182900.0],["2022-12-14",70.3193,71.1962,69.9252,70.142,861700.0],["2022-12-15",68.6838,68.8316,67.6295,67.866,892500.0],["2022-12-16",66.6541,66.7723,65.6787,66.457,910900.0],["2022-12-19",66.122,66.4423,65.6688,66.0826,1057100.0],["2022-12-20",64.9988,66.3388,64.7427,66.1417,938200.0],["2022-12-21",65.9053,67.5606,65.8954,67.2748,876400.0],["2022-12-22",66.3093,66.8807,66.0334,66.8807,956300.0],["2022-12-23",66.792,67.2551,66.5359,66.7526,565200.0],["2022-12-27",66.7132,67.2945,66.457,67.0187,543700.0],["2022-12-28",67.0581,67.7478,66.3881,66.4078,537200.0],["2022-12-29",67.4423,68.5557,67.2354,68.0729,415900.0],["2022-12-30",67.8758,68.0286,67.1172,67.5409,479500.0],["2023-01-03",67.5507,68.4178,67.4177,67.9645,1160600.0],["2023-01-04",68.6148,69.4129,68.3094,69.2355,789800.0],["2023-01-05",69.0976,69.536,68.4719,69.0779,662400.0],["2023-01-06",69.7183,70.9893,68.6444,70.6445,758800.0],["2023-01-09",71.344,71.7923,70.3981,70.4376,681000.0],["2023-01-10",70.674,71.4918,70.6445,71.0681,891600.0],["2023-01-11",71.3637,71.6396,70.2848,70.8612,905800.0],["2023-01-12",71.5411,72.3293,70.5065,71.4721,1001300.0],["2023-01-13",71.6199,73.0289,71.5706,72.95,727900.0],["2023-01-17",73.8959,73.955,73.1668,73.1865,747200.0],["2023-01-18",74.8713,74.9501,73.083,73.1471,753600.0],["2023-01-19",73.0584,73.6988,72.9747,73.2752,506600.0],["2023-01-20",73.1175,74.2112,73.0387,74.1816,460800.0],["2023-01-23",73.9649,74.8713,73.8959,74.6053,1192400.0],["2023-01-24",72.2012,72.9155,71.6889,72.7037,1280600.0],["2023-01-25",72.5264,73.1471,72.0485,73.0781,763700.0],["2023-01-26",73.886,74.1422,73.088,73.8269,620500.0],["2023-01-27",72.8811,73.8959,72.5658,73.6988,570400.0],["2023-01-30",73.3737,73.9058,73.019,73.1471,511800.0],["2023-01-31",73.3244,74.1619,73.0091,74.1028,907300.0],["2023-02-01",74.1127,75.4329,73.4427,75.295,1152700.0],["2023-02-02",76.4675,76.7532,75.628,76.0931,940700.0],["2023-02-03",74.1915,75.3049,74.1915,75.1275,778000.0],["2023-02-06",74.3885,74.9896,73.8713,74.1422,949600.0],["2023-02-07",73.7875,75.0043,73.62,74.7629,717600.0],["2023-02-08",74.9698,75.1275,74.5068,74.6644,520300.0],["2023-02-09",75.1669,75.4723,73.0486,73.1471,941200.0],["2023-02-10",72.9106,73.4722,72.7037,73.2259,532300.0],["2023-02-13",73.4328,73.9846,73.2949,73.8466,637500.0],["2023-02-14",73.9747,74.96,73.7087,73.9944,789300.0],["2023-02-15",73.9747,74.4969,73.8171,74.3097,671400.0],["2023-02-16",73.6299,73.8663,72.9993,73.0091,548300.0],["2023-02-17",71.5411,72.5953,71.344,72.5067,598900.0],["2023-02-21",72.349,72.483,71.6889,71.7677,651500.0],["2023-02-22",71.8958,71.9648,70.9401,71.0287,709000.0],["2023-02-23",71.482,71.5706,70.674,71.1371,622400.0],["2023-02-24",70.0632,70.211,69.3636,69.9548,731300.0],["2023-02-27",70.408,70.5065,69.3932,69.6493,1015700.0],["2023-02-28",70.5065,70.6937,66.6837,67.2354,2543400.0],["2023-03-01",67.3142,67.3931,66.3684,66.9595,1309100.0],["2023-03-02",66.4373,67.196,66.1713,66.9103,828900.0],["2023-03-03",67.3635,67.5556,66.8807,67.3438,1383200.0],["2023-03-06",67.4325,67.8069,67.1566,67.5803,840500.0],["2023-03-07",67.1862,67.2453,64.8609,64.9496,1013700.0],["2023-03-08",64.7032,65.787,64.4569,65.2747,1154000.0],["2023-03-09",65.4028,65.7575,64.2894,64.585,576100.0],["2023-03-10",64.4963,64.5358,62.8411,63.5111,916200.0],["2023-03-13",63.0874,64.4668,63.0184,63.8559,1149500.0],["2023-03-14",64.6835,64.8264,64.186,64.7427,1223900.0],["2023-03-15",63.9347,64.5653,63.718,64.2303,1413800.0],["2023-03-16",64.0332,65.8856,64.0037,65.7969,1253600.0],["2023-03-17",64.9496,65.0875,64.3387,64.4372,1061300.0],["2023-03-20",65.5703,65.6442,64.6067,64.9594,2018800.0],["2023-03-21",66.0531,66.5162,65.8856,66.4669,1646600.0],["2023-03-22",66.4866,67.0581,65.6195,65.6885,1676400.0],["2023-03-23",67.3733,67.4325,65.4225,65.9151,2320600.0],["2023-03-24",65.7082,66.5457,65.2649,66.4965,1984300.0],["2023-03-27",67.1763,67.5014,66.9004,67.3044,1207200.0],["2023-03-28",67.4029,67.4916,66.3782,66.6442,1336600.0],["2023-03-29",67.0187,67.0581,66.1467,66.5851,1817300.0],["2023-03-30",70.073,70.4868,69.1074,69.7577,4006000.0],["2023-03-31",69.7479,70.2504,69.2158,69.5015,2263900.0],["2023-04-03",69.4129,69.4227,68.2798,68.3882,2194900.0],["2023-04-04",68.8414,69.3538,68.4867,68.733,1473800.0],["2023-04-05",68.1616,68.7882,68.1419,68.2502,1125800.0],["2023-04-06",69.6099,70.1223,69.2651,69.3932,1444100.0],["2023-04-10",68.9202,68.9202,67.3192,68.1419,1320400.0],["2023-04-11",68.802,69.1863,68.4867,68.6542,1150800.0],["2023-04-12",69.7282,70.1765,69.4621,69.4917,1378000.0],["2023-04-13",70.5361,71.078,70.4277,70.9598,1149600.0],["2023-04-14",71.6199,71.7381,70.5706,70.7923,764200.0],["2023-04-17",70.0829,70.0829,69.2552,69.6888,889500.0],["2023-04-18",70.812,70.9598,69.6888,70.0632,1661900.0],["2023-04-19",68.9202,69.6494,68.8907,69.5508,916900.0],["2023-04-20",70.2898,70.4671,69.8316,70.142,979200.0],["2023-04-21",71.5805,72.1717,71.344,71.9056,1356300.0],["2023-04-24",72.6347,72.822,71.8958,72.2111,1172000.0],["2023-04-25",71.7578,71.9352,70.8514,70.8612,532300.0],["2023-04-26",70.9795,71.0189,70.1518,70.3489,736400.0],["2023-04-27",69.7282,70.9105,69.6543,70.7726,507400.0],["2023-04-28",70.8218,71.7874,70.7923,71.413,441800.0],["2023-05-01",71.0386,71.5509,70.7578,70.9401,630500.0],["2023-05-02",70.4474,70.9893,70.0927,70.5262,1087700.0],["2023-05-03",72.5756,73.3836,72.0239,72.3392,1277100.0],["2023-05-04",72.014,72.4377,71.7381,71.9253,663700.0],["2023-05-05",71.8662,72.7727,71.5509,72.6052,698200.0],["2023-05-08",73.1372,73.8762,72.8614,73.8072,936500.0],["2023-05-09",72.2603,73.4427,72.2209,73.2161,1386200.0],["2023-05-10",77.8478,80.2595,77.2547,79.706,3826200.0],["2023-05-11",78.3716,79.3452,78.0257,78.9845,1965600.0],["2023-05-12",78.4804,78.7967,78.1443,78.5001,743400.0],["2023-05-15",78.5496,79.1525,78.3618,78.7176,701900.0],["2023-05-16",78.8461,79.9432,78.68,79.6467,1013000.0],["2023-05-17",79.4886,79.8197,78.935,79.4194,1079800.0],["2023-05-18",79.3996,80.0025,79.1426,79.8839,879300.0],["2023-05-19",80.2496,80.9514,80.1805,80.8427,1715700.0],["2023-05-22",80.3485,81.1293,80.2694,80.7735,911200.0],["2023-05-23",80.3584,80.3781,77.3239,77.7489,2190200.0],["2023-05-24",77.4425,77.4672,76.9483,77.0768,826000.0],["2023-05-25",77.9367,77.9565,76.9483,77.4524,834000.0],["2023-05-26",77.6501,78.3716,77.5513,78.1344,521800.0],["2023-05-30",78.2432,78.3025,77.1658,77.2844,509500.0],["2023-05-31",77.1559,77.4228,76.1477,76.4936,996600.0],["2023-06-01",76.889,78.0751,76.7605,77.7094,548600.0],["2023-06-02",78.9548,79.1327,78.2629,78.5397,676400.0],["2023-06-05",78.6089,78.8757,78.253,78.3815,407400.0],["2023-06-06",79.192,79.3205,78.1048,78.3815,799000.0],["2023-06-07",77.8181,77.917,76.721,76.7506,778600.0],["2023-06-08",77.492,78.2876,77.314,78.0059,680600.0],["2023-06-09",78.0652,78.3025,77.9071,78.1245,656800.0],["2023-06-12",77.6699,78.0356,77.0571,77.8181,672800.0],["2023-06-13",78.1937,78.4013,77.9862,78.085,420800.0],["2023-06-14",78.5199,79.2019,78.2629,78.8659,730200.0],["2023-06-15",78.7077,80.052,78.599,79.9531,982900.0],["2023-06-16",80.4869,80.9316,80.0925,80.3287,929100.0],["2023-06-20",79.3601,79.7455,79.2711,79.4688,686500.0],["2023-06-21",79.1228,79.3798,78.5792,79.2316,487800.0],["2023-06-22",79.113,80.1211,79.0537,80.0223,681100.0],["2023-06-23",79.6566,80.0915,79.4688,79.5676,559700.0],["2023-06-26",80.0124,80.0618,79.2513,79.3798,495000.0],["2023-06-27",79.1624,79.6319,78.599,79.4391,508900.0],["2023-06-28",79.9136,80.1805,79.4886,79.5874,503100.0],["2023-06-29",79.8048,80.1162,79.4885,79.9828,312900.0],["2023-06-30",81.8311,82.093,81.0601,81.159,1038000.0],["2023-07-03",80.7834,80.9119,79.6764,80.1014,469800.0],["2023-07-05",80.6154,80.6648,80.0816,80.4572,832500.0],["2023-07-06",79.8642,79.9729,79.1723,79.6764,633800.0],["2023-07-07",79.8048,80.3485,79.6072,79.7653,614400.0],["2023-07-10",80.2793,81.2974,80.2793,81.2875,545200.0],["2023-07-11",81.7718,82.9184,81.7224,82.8096,948500.0],["2023-07-12",83.2643,83.462,82.7009,83.2149,554600.0],["2023-07-13",84.0056,84.2132,83.4422,83.719,440400.0],["2023-07-14",83.6103,84.1835,83.5411,83.8475,562600.0],["2023-07-17",83.2149,83.63,82.8096,83.3038,537400.0],["2023-07-18",83.3928,83.8821,83.0567,83.7882,379300.0],["2023-07-19",83.8277,84.1144,83.2445,83.8574,454400.0],["2023-07-20",83.5114,83.7981,83.2544,83.4916,433200.0],["2023-07-21",83.373,84.0452,83.3029,83.3335,618500.0],["2023-07-24",83.2544,83.3335,82.4242,82.5724,397700.0],["2023-07-25",82.5032,83.6795,82.4143,83.5213,386300.0],["2023-07-26",82.5526,84.1045,82.5329,83.887,398300.0],["2023-07-27",85.2016,85.2016,83.5905,83.8178,775700.0],["2023-07-28",83.9068,84.3911,83.6992,84.0056,480900.0],["2023-07-31",84.3713,84.4554,83.8277,83.9364,554200.0],["2023-08-01",82.9381,83.0913,81.9349,82.691,549300.0],["2023-08-02",81.9201,82.2067,81.0799,81.1491,673400.0],["2023-08-03",80.5066,81.5,80.2101,81.0601,540500.0],["2023-08-04",81.2084,81.6038,80.6648,80.8427,625800.0],["2023-08-07",81.2183,81.4061,80.8526,81.0404,514300.0],["2023-08-08",80.813,80.813,80.0717,80.4078,684300.0],["2023-08-09",81.1985,81.3221,80.5363,80.5561,624600.0],["2023-08-10",82.1276,82.2166,80.4374,80.5165,954300.0],["2023-08-11",80.5758,80.6549,79.5676,80.3485,815100.0],["2023-08-14",79.8048,80.8032,79.538,80.5758,519700.0],["2023-08-15",80.1607,80.1706,79.2217,79.2909,846400.0],["2023-08-16",78.2036,80.4572,77.8873,79.3106,1407000.0],["2023-08-17",82.1573,82.3451,80.3781,80.477,1554200.0],["2023-08-18",80.4078,81.8805,80.1014,81.7026,907000.0],["2023-08-21",82.1474,82.8788,81.8509,82.6713,697600.0],["2023-08-22",83.3632,83.4719,82.8986,83.0567,1078800.0],["2023-08-23",82.7306,83.6201,82.7306,83.462,612400.0],["2023-08-24",83.0765,83.2841,82.098,82.1276,597900.0],["2023-08-25",82.3846,83.1556,81.7619,83.0172,531500.0],["2023-08-28",83.2841,83.4225,82.8591,83.1358,614200.0],["2023-08-29",83.4126,84.5493,83.3829,84.2132,585600.0],["2023-08-30",84.658,84.7667,83.63,83.7486,660700.0],["2023-08-31",82.9579,83.1655,82.0288,82.0288,465300.0],["2023-09-01",82.3945,82.4143,81.3666,81.5544,428500.0],["2023-09-05",81.327,81.4753,80.5264,80.7636,503100.0],["2023-09-06",81.1491,81.3863,80.4473,80.477,856700.0],["2023-09-07",81.3666,81.7916,80.991,81.3468,876600.0],["2023-09-08",81.8113,82.098,81.2183,81.3171,387700.0],["2023-09-11",81.6532,82.4835,81.416,82.266,436800.0],["2023-09-12",82.1573,82.5428,81.9695,81.9794,406500.0],["2023-09-13",80.9119,81.327,80.0915,80.2793,474200.0],["2023-09-14",80.6845,81.3962,80.22,80.9119,502200.0],["2023-09-15",81.7718,82.0387,80.8328,80.9811,1011800.0],["2023-09-18",80.2892,80.5906,80.0618,80.2398,474800.0],["2023-09-19",79.5676,79.7258,79.0784,79.4984,515200.0],["2023-09-20",79.9828,80.3188,79.2019,79.2513,620300.0],["2023-09-21",78.5298,78.5298,77.4129,77.4623,788800.0],["2023-09-22",77.4623,77.8774,77.2646,77.3437,736500.0],["2023-09-25",76.5431,77.2844,76.4047,77.146,569600.0],["2023-09-26",76.3058,76.7012,75.6535,75.9896,778100.0],["2023-09-27",76.2367,76.3652,75.268,75.8512,725500.0],["2023-09-28",76.375,77.5938,76.3454,76.6913,495500.0],["2023-09-29",77.1855,77.2745,76.1279,76.1675,460400.0],["2023-10-02",74.7738,75.0456,74.2203,74.5564,936100.0],["2023-10-03",73.7656,74.3191,73.2319,73.3406,913400.0],["2023-10-04",74.8628,74.9122,73.5778,74.072,1151600.0],["2023-10-05",74.6157,74.8628,73.9238,74.4674,965600.0],["2023-10-06",74.2697,75.4855,73.561,74.9715,819800.0],["2023-10-09",74.4279,74.7936,73.8546,74.7046,479800.0],["2023-10-10",75.5151,76.3553,75.2482,75.7326,553400.0],["2023-10-11",75.7029,75.782,74.1709,75.0802,899200.0],["2023-10-12",74.6058,74.8232,72.8563,73.0045,895500.0],["2023-10-13",73.479,74.3883,73.3604,74.329,996600.0],["2023-10-16",75.1593,75.782,74.7936,75.5151,980200.0],["2023-10-17",73.3208,74.754,73.2912,73.9831,1083400.0],["2023-10-18",72.1545,73.1231,72.0359,72.3423,1176600.0],["2023-10-19",72.3423,72.708,71.6998,71.8283,459800.0],["2023-10-20",71.7097,72.1792,71.6109,71.6702,558300.0],["2023-10-23",71.4329,72.5647,71.4033,71.9173,1325200.0],["2023-10-24",71.9865,72.6981,71.8481,72.2237,509500.0],["2023-10-25",71.2847,71.6405,70.0393,70.0887,743000.0],["2023-10-26",69.6933,69.7428,68.6357,68.8334,856700.0],["2023-10-27",69.3276,69.4462,68.7445,69.209,707800.0],["2023-10-30",69.8218,69.9404,68.9125,69.6044,613800.0],["2023-10-31",70.3852,70.8893,70.1974,70.494,512000.0],["2023-11-01",71.3045,71.6702,70.662,71.4824,710600.0],["2023-11-02",72.451,72.5696,71.6751,72.3621,794600.0],["2023-11-03",73.054,73.9435,72.8316,73.479,534600.0],["2023-11-06",73.2813,73.5482,72.8958,73.1034,621500.0],["2023-11-07",73.4889,73.4987,72.7475,72.8167,575900.0],["2023-11-08",73.2615,73.2813,72.451,72.7179,631700.0],["2023-11-09",73.4098,73.479,71.8876,71.9272,582900.0],["2023-11-10",71.4923,72.2929,70.3852,72.0359,1164800.0],["2023-11-13",71.0079,72.0062,70.9289,71.2155,1343700.0],["2023-11-14",73.6174,74.4081,72.7871,74.0918,1838600.0],["2023-11-15",70.2864,71.2946,68.7247,69.7131,3034800.0],["2023-11-16",69.2189,69.8218,68.7247,68.7642,1238500.0],["2023-11-17",69.9108,70.0788,69.4067,69.7428,1046600.0],["2023-11-20",70.3951,70.7213,70.0393,70.3655,995300.0],["2023-11-21",70.9684,71.5417,70.6422,71.5021,1096300.0],["2023-11-22",72.3225,72.619,71.7591,71.9963,870000.0],["2023-11-24",72.451,72.7673,72.1347,72.6685,523500.0],["2023-11-27",72.5301,72.8365,72.3818,72.3917,770900.0],["2023-11-28",72.2929,73.1923,72.2227,72.6784,892900.0],["2023-11-29",73.4691,74.2994,73.4592,73.7953,1127300.0],["2023-11-30",73.9139,74.9814,73.652,74.754,887200.0],["2023-12-01",74.1116,75.0407,74.1116,74.9715,974900.0],["2023-12-04",71.9766,73.0737,71.5614,72.3818,1462300.0],["2023-12-05",71.6702,71.7591,70.9289,71.2452,750400.0],["2023-12-06",71.5021,71.7492,70.9091,71.0969,862800.0],["2023-12-07",71.176,71.4725,70.9882,71.0672,565900.0],["2023-12-08",70.9387,71.3143,70.6274,71.1562,629900.0],["2023-12-11",71.2946,71.7789,71.2155,71.5219,546900.0],["2023-12-12",72.0655,72.5795,71.5021,72.3127,738700.0],["2023-12-13",72.8563,74.3191,72.6388,74.1808,782800.0],["2023-12-14",75.4953,76.5233,75.3471,76.1971,1037700.0],["2023-12-15",74.9319,75.3767,74.5564,74.843,844500.0],["2023-12-18",74.8133,74.9814,74.1353,74.4575,734000.0],["2023-12-19",74.3191,74.9715,74.2499,74.7244,562200.0],["2023-12-20",74.7343,75.1197,73.8743,73.8743,710000.0],["2023-12-21",75.011,75.9896,74.8875,75.9105,698400.0],["2023-12-22",76.3059,76.7506,75.8878,76.2564,423400.0],["2023-12-26",76.1082,76.8396,76.0884,76.5925,243000.0],["2023-12-27",76.1576,77.0669,76.0686,77.0472,451300.0],["2023-12-28",77.3042,77.8082,76.889,77.0768,315800.0],["2023-12-29",76.8594,77.4326,76.7704,77.2152,323500.0],["2024-01-02",76.3849,76.7506,75.5448,76.1477,489200.0],["2024-01-03",74.9221,75.0209,73.9287,73.9831,695600.0],["2024-01-04",74.4081,74.9517,74.3191,74.3488,495600.0],["2024-01-05",74.2895,74.8529,74.0028,74.2104,909700.0],["2024-01-08",75.1692,76.6419,75.1494,76.4541,675500.0],["2024-01-09",76.1774,77.0669,75.7385,75.782,653100.0],["2024-01-10",79.4293,79.6665,78.6731,79.2217,1684000.0],["2024-01-11",79.2513,79.3601,77.8972,78.767,1205700.0],["2024-01-12",79.2711,79.6072,78.8065,79.1228,448000.0],["2024-01-16",77.7489,78.0455,77.3239,77.4326,560900.0],["2024-01-17",76.3059,76.5431,75.4855,75.5645,810800.0],["2024-01-18",76.6815,76.8297,76.0093,76.7012,1282000.0],["2024-01-19",76.4541,76.9879,76.0785,76.8297,947400.0],["2024-01-22",77.9269,78.3123,77.5315,78.1443,1222400.0],["2024-01-23",76.3454,76.6172,75.2285,76.5431,1229200.0],["2024-01-24",77.1065,77.235,75.614,75.6535,807100.0],["2024-01-25",75.6337,75.7128,75.1,75.4163,586000.0],["2024-01-26",76.2861,76.3553,75.0901,75.1198,1121000.0],["2024-01-29",74.1017,75.4262,73.8546,75.1988,1336700.0],["2024-01-30",75.6733,75.7919,74.7046,74.7046,813200.0],["2024-01-31",74.6453,75.5843,74.1511,74.2401,735100.0],["2024-02-01",74.418,75.5645,74.2994,75.5052,581800.0],["2024-02-02",74.4773,74.586,73.4394,74.1116,745000.0],["2024-02-05",74.1412,74.8133,73.9337,74.5267,663300.0],["2024-02-06",75.0802,76.2169,74.9517,76.039,468700.0],["2024-02-07",75.9797,76.1279,75.1,75.9698,1063400.0],["2024-02-08",75.2779,76.2762,74.6058,76.2762,1022000.0],["2024-02-09",76.1378,76.4838,75.4657,76.3058,802900.0],["2024-02-12",75.95,76.4986,75.782,76.4442,799500.0],["2024-02-13",74.4081,74.8232,73.6668,73.9732,889000.0],["2024-02-14",75.2186,75.8413,75.1049,75.5547,749900.0],["2024-02-15",76.4541,77.0323,76.4442,76.978,702600.0],["2024-02-16",76.6221,77.2646,76.3058,76.6419,497200.0],["2024-02-20",77.2053,77.6007,76.8198,77.403,718600.0],["2024-02-21",77.5513,78.9054,77.2745,78.856,932900.0],["2024-02-22",79.1327,79.8048,79.0537,79.4688,1170300.0],["2024-02-23",79.1426,79.4391,78.856,79.1327,857200.0],["2024-02-26",79.0635,79.6072,78.8164,79.5973,922800.0],["2024-02-27",79.5182,80.3979,79.4589,80.2398,1275900.0],["2024-02-28",83.5213,84.9545,82.6416,84.6975,2747800.0],["2024-02-29",84.658,84.8507,83.4571,83.5707,1773600.0],["2024-03-01",84.4603,85.7848,84.1539,85.7354,1344700.0],["2024-03-04",84.9545,85.1522,84.5591,84.915,771000.0],["2024-03-05",84.6086,84.9051,83.5895,84.0155,753500.0],["2024-03-06",84.4504,85.4784,84.4504,84.7568,554300.0],["2024-03-07",85.7848,86.1406,85.4882,85.9133,730000.0],["2024-03-08",86.3086,87.0124,85.9044,86.2691,893800.0],["2024-03-11",86.6842,87.2091,86.2691,87.129,762900.0],["2024-03-12",86.7732,87.1982,86.4668,87.1093,735900.0],["2024-03-13",86.7238,87.0944,86.279,86.3185,1919800.0],["2024-03-14",86.2296,86.279,84.6184,84.9249,1808000.0],["2024-03-15",84.8655,85.1423,83.9859,83.9957,1007900.0],["2024-03-18",83.5213,83.9364,83.1358,83.1556,688500.0],["2024-03-19",83.4917,83.8475,83.1062,83.7486,979700.0],["2024-03-20",83.3137,83.8455,82.9925,83.6201,829100.0],["2024-03-21",83.116,83.462,82.8788,82.9381,783700.0],["2024-03-22",82.8591,82.8887,82.266,82.6416,428900.0],["2024-03-25",82.6317,82.8788,81.9794,82.009,588900.0],["2024-03-26",81.5445,81.9052,81.495,81.673,757200.0],["2024-03-27",82.4242,82.6515,81.9695,82.3154,825900.0],["2024-03-28",81.9201,82.7405,81.7125,82.3253,649000.0],["2024-04-01",82.355,82.5526,80.9316,81.07,437700.0],["2024-04-02",80.734,80.9564,80.4048,80.7537,517600.0],["2024-04-03",80.8526,83.1457,80.8526,83.1062,1129900.0],["2024-04-04",82.5922,83.4818,82.5428,82.6416,1296600.0],["2024-04-05",82.7404,83.9661,82.5675,83.8178,987900.0],["2024-04-08",83.9167,83.976,82.7899,82.8591,845500.0],["2024-04-09",81.9398,82.3253,81.2707,81.7224,962100.0],["2024-04-10",81.0601,81.6927,80.9514,81.2381,904000.0],["2024-04-11",81.6433,81.7224,80.734,81.3567,693900.0],["2024-04-12",81.0503,81.2084,79.7159,80.3386,966700.0],["2024-04-15",81.2183,81.5148,80.0371,80.1508,701900.0],["2024-04-16",79.4688,79.4688,78.3222,78.6879,1073300.0],["2024-04-17",79.0042,79.024,77.9071,78.085,1163800.0],["2024-04-18",78.174,78.342,77.3733,77.5611,757100.0],["2024-04-19",78.5001,78.8362,78.1048,78.6286,1067500.0],["2024-04-22",79.5973,80.0618,78.9943,79.6764,521600.0],["2024-04-23",80.2595,80.4869,79.8049,79.8246,940700.0],["2024-04-24",79.3502,79.3502,78.5792,78.6484,853700.0],["2024-04-25",77.4524,78.0801,77.0966,77.9268,915900.0],["2024-04-26",77.4129,78.085,77.3931,77.8577,1115900.0],["2024-04-29",78.2926,78.599,77.6798,77.8083,686500.0],["2024-04-30",76.9088,77.1163,76.6419,76.6814,541800.0],["2024-05-01",76.7111,78.7275,76.6814,77.6204,525900.0],["2024-05-02",77.4623,77.8379,76.8594,77.5117,432200.0],["2024-05-03",78.6583,79.1525,78.4408,78.6484,594700.0],["2024-05-06",79.2118,79.5775,78.8757,79.4787,611200.0],["2024-05-07",78.9746,80.2398,78.9746,80.0322,946700.0],["2024-05-08",79.6269,79.8444,78.7077,79.4194,667800.0],["2024-05-09",79.6961,80.7735,79.6961,80.5165,671500.0],["2024-05-10",80.1903,81.1293,80.0322,81.0601,1193800.0],["2024-05-13",81.1787,81.7718,79.9235,79.9828,1527400.0],["2024-05-14",87.92,88.5744,86.5713,88.5348,1955900.0],["2024-05-15",89.1496,89.2488,88.3067,89.219,1461400.0],["2024-05-16",88.9909,89.1199,88.1282,88.3166,600900.0],["2024-05-17",87.4836,88.3246,87.1316,88.0885,633700.0],["2024-05-20",87.92,88.7728,87.2208,87.3646,666200.0],["2024-05-21",88.158,88.158,87.3498,87.9596,985400.0],["2024-05-22",89.6752,90.1413,89.3479,89.9925,733000.0],["2024-05-23",90.2404,90.3198,88.8521,89.0108,807400.0],["2024-05-24",88.9116,89.219,88.5943,88.6835,631200.0],["2024-05-28",88.9314,89.0504,87.3746,87.4936,827700.0],["2024-05-29",86.968,87.1663,86.3829,86.6407,1046500.0],["2024-05-30",87.6026,88.0984,87.3051,87.6125,854300.0],["2024-05-31",88.2472,88.9612,87.92,88.386,1008400.0],["2024-06-03",88.1183,88.9215,87.8803,88.8918,710900.0],["2024-06-04",89.2488,89.7545,88.743,89.6553,621900.0],["2024-06-05",89.8041,90.5478,89.3975,90.4983,514700.0],["2024-06-06",90.8156,91.4998,90.5379,91.2519,1077100.0],["2024-06-07",90.7065,91.3412,90.5974,90.6172,870400.0],["2024-06-10",90.171,90.8354,89.8933,90.6768,443300.0],["2024-06-11",89.576,90.171,89.1893,89.8735,581500.0],["2024-06-12",91.004,91.8767,90.8552,91.4899,1220000.0],["2024-06-13",91.4701,91.5197,90.1809,90.5875,514200.0],["2024-06-14",89.7942,90.0123,89.1,89.9231,1126500.0],["2024-06-17",88.0191,88.1778,87.087,87.7117,847000.0],["2024-06-18",88.029,88.7529,87.9398,88.5844,575900.0],["2024-06-20",87.91,89.2289,87.6929,88.6935,833000.0],["2024-06-21",88.2571,88.7827,87.9497,88.3761,707400.0],["2024-06-24",89.3678,89.8834,88.9909,89.1694,650200.0],["2024-06-25",88.2571,89.219,87.9695,89.0504,680400.0],["2024-06-26",87.8406,88.9513,87.6621,88.9314,677200.0],["2024-06-27",89.0207,89.2726,88.6439,88.9612,567000.0],["2024-06-28",88.4654,88.6607,88.0092,88.3365,686100.0],["2024-07-01",88.4852,88.7133,87.0671,87.3349,827300.0],["2024-07-02",87.2357,88.1818,87.2159,88.0489,383100.0],["2024-07-03",88.2571,88.2571,87.087,87.3944,440700.0],["2024-07-05",89.1298,89.2488,87.9695,88.7034,734700.0],["2024-07-08",89.5066,89.6454,88.6141,88.8025,612000.0],["2024-07-09",89.0504,89.0504,88.1381,88.2472,578100.0],["2024-07-10",87.7117,88.039,87.0523,87.9398,1105400.0],["2024-07-11",89.0306,90.0421,88.8918,89.7843,1282100.0],["2024-07-12",90.0421,91.8072,89.9429,90.9742,853000.0],["2024-07-15",90.2206,90.8205,89.1893,89.2091,1578200.0],["2024-07-16",88.6538,89.5661,88.6339,89.5066,1446600.0],["2024-07-17",88.1579,89.9132,88.0489,89.2488,946100.0],["2024-07-18",89.933,89.933,88.6042,89.2488,881300.0],["2024-07-19",89.1496,89.5859,89.1298,89.2587,584600.0],["2024-07-22",90.0322,90.171,89.2438,90.0421,667100.0],["2024-07-23",89.4769,90.2503,89.2289,90.171,584100.0],["2024-07-24",90.4189,92.0056,90.4189,91.6387,998700.0],["2024-07-25",91.0437,92.6105,91.0139,91.0734,985500.0],["2024-07-26",92.3923,93.4335,92.2138,92.5906,1160400.0],["2024-07-29",93.1956,93.2749,92.3427,92.4816,953500.0],["2024-07-30",92.8584,92.9774,92.3229,92.6402,710600.0],["2024-07-31",94.2467,94.326,92.908,93.2154,1514900.0],["2024-08-01",92.2336,93.4038,92.0056,93.0369,567200.0],["2024-08-02",92.9774,93.0567,91.0536,91.6089,1209100.0],["2024-08-05",89.5562,90.0718,88.6934,88.862,1119600.0],["2024-08-06",88.981,91.3412,88.9314,90.3892,738400.0],["2024-08-07",91.3709,92.1047,90.3198,90.409,696500.0],["2024-08-08",90.3594,91.8568,90.2603,91.6188,563900.0],["2024-08-09",92.3626,92.6601,91.8667,92.1444,725600.0],["2024-08-12",91.6585,91.837,90.171,90.3892,1147600.0],["2024-08-13",90.766,92.3526,90.6381,92.1841,924700.0],["2024-08-14",92.551,92.8584,92.1146,92.8286,457300.0],["2024-08-15",93.1658,93.7608,93.0369,93.0567,507100.0],["2024-08-16",93.3344,94.1872,93.2551,93.85,514000.0],["2024-08-19",94.7029,95.5706,94.3657,95.4565,843400.0],["2024-08-20",95.5953,96.0813,95.0995,95.6945,912800.0],["2024-08-21",93.136,94.6136,92.6105,93.8302,2511200.0],["2024-08-22",95.7342,95.7937,94.445,94.5343,819600.0],["2024-08-23",95.1987,95.6648,94.5244,95.2879,564200.0],["2024-08-26",94.8714,95.1679,94.3459,94.4054,424300.0],["2024-08-27",94.9607,95.7887,94.8615,95.2582,497600.0],["2024-08-28",95.7937,96.111,95.5953,96.0614,550400.0],["2024-08-29",96.1606,96.8746,96.0218,96.4184,532900.0],["2024-08-30",96.5771,97.1622,95.6449,96.8647,758400.0],["2024-09-03",95.4962,95.9127,94.3359,94.9012,742100.0],["2024-09-04",93.612,94.1079,93.3542,93.6815,570500.0],["2024-09-05",93.493,93.7608,93.136,93.622,692300.0],["2024-09-06",93.5625,94.1079,93.1063,93.8699,1148900.0],["2024-09-09",95.0797,96.2399,94.9309,95.6846,805800.0],["2024-09-10",96.4482,97.3109,95.754,97.301,939900.0],["2024-09-11",97.1126,97.6679,95.6648,97.4002,708500.0],["2024-09-12",97.5787,100.2561,97.4745,99.919,1716100.0],["2024-09-13",99.0661,99.3636,96.9688,97.6778,1618700.0],["2024-09-16",97.7373,98.3026,97.7175,97.7968,607900.0],["2024-09-17",98.1736,98.2133,96.2201,96.349,581500.0],["2024-09-18",96.0218,96.7655,95.5557,95.8433,726900.0],["2024-09-19",97.658,97.6778,96.6663,97.5092,428700.0],["2024-09-20",96.4482,96.8052,95.9424,96.6663,610800.0],["2024-09-23",97.3506,97.5886,97.0531,97.1522,371200.0],["2024-09-24",97.3307,98.0913,96.9539,97.539,418600.0],["2024-09-25",98.1836,98.2926,97.5588,97.9456,645900.0],["2024-09-26",98.1935,98.5802,97.7572,98.253,462800.0],["2024-09-27",99.4727,99.8,98.8083,98.8083,517700.0],["2024-09-30",99.2645,99.3835,98.4761,99.2347,485500.0],["2024-10-01",99.7504,99.8694,97.9158,98.2926,636900.0],["2024-10-02",97.6183,98.6496,97.0233,98.3026,528000.0],["2024-10-03",98.372,98.4711,97.0531,97.2911,435400.0],["2024-10-04",96.1507,96.4859,95.6747,96.4581,501400.0],["2024-10-07",96.2201,96.23,94.2665,94.6334,578500.0],["2024-10-08",94.9408,95.1392,94.5739,95.1094,617700.0],["2024-10-09",95.1293,95.7292,94.8219,95.635,625700.0],["2024-10-10",95.4268,95.6548,94.9805,95.5259,465600.0],["2024-10-11",95.7639,96.0614,95.5259,95.8829,597100.0],["2024-10-14",95.9325,96.5077,95.6449,96.3887,562200.0],["2024-10-15",97.2018,97.777,95.4218,95.8036,734700.0],["2024-10-16",95.1689,95.6251,94.4004,94.4946,679800.0],["2024-10-17",94.2467,94.3955,93.6517,93.731,502100.0],["2024-10-18",93.7509,94.7277,93.5327,94.3459,604500.0],["2024-10-21",94.1475,94.3756,93.493,93.5525,502000.0],["2024-10-22",93.3046,93.9492,93.1906,93.85,429800.0],["2024-10-23",93.3245,93.86,93.1608,93.7211,302000.0],["2024-10-24",93.6715,93.9492,93.2917,93.6021,420600.0],["2024-10-25",93.2947,93.9195,92.9377,93.4633,407600.0],["2024-10-28",94.1475,94.3459,93.7618,94.0781,523100.0],["2024-10-29",93.622,93.969,93.4534,93.7211,345100.0],["2024-10-30",92.432,93.1757,92.3328,92.4915,895100.0],["2024-10-31",91.9064,91.9857,90.7858,91.1825,607100.0],["2024-11-01",91.7775,91.9064,90.885,91.0238,1205300.0],["2024-11-04",91.5891,91.9163,90.8453,91.4007,607100.0],["2024-11-05",91.2023,92.0651,90.9891,91.6684,435700.0],["2024-11-06",91.3114,91.5197,89.7347,90.7065,1114100.0],["2024-11-07",91.956,92.3774,91.5593,91.8271,499900.0],["2024-11-08",91.6882,92.194,91.4899,91.837,935100.0],["2024-11-11",92.6204,92.8881,91.48,91.5097,1168300.0],["2024-11-12",90.4983,91.3907,85.2584,86.1647,3922200.0],["2024-11-13",85.4408,87.8605,84.7764,86.7597,2314300.0],["2024-11-14",85.183,85.6193,84.4492,84.4591,1237900.0],["2024-11-15",83.874,84.8012,83.2195,84.4194,1568800.0],["2024-11-18",83.5964,86.135,83.5765,85.0937,1968100.0],["2024-11-19",85.4408,85.5995,84.1467,84.7169,1155800.0],["2024-11-20",84.7467,84.95,84.2905,84.7863,577500.0],["2024-11-21",84.6673,85.2524,84.4541,84.8557,405500.0],["2024-11-22",85.2425,85.5202,84.9301,85.2722,452000.0],["2024-11-25",85.3218,85.5995,84.9549,85.4507,838100.0],["2024-11-26",87.4737,87.4836,86.135,86.5118,925900.0],["2024-11-27",87.5828,87.8654,86.963,87.4936,1141300.0],["2024-11-29",87.3845,88.3959,87.3349,88.1084,364300.0],["2024-12-02",87.5332,87.8406,87.1941,87.4936,1051500.0],["2024-12-03",86.7101,86.968,86.0854,86.611,622300.0],["2024-12-04",87.1068,87.8456,86.8688,87.1068,577000.0],["2024-12-05",87.0374,87.087,86.4721,86.6308,622300.0],["2024-12-06",86.5515,86.6606,85.8474,86.0358,720300.0],["2024-12-09",85.9267,86.6308,85.7383,85.7482,743400.0],["2024-12-10",86.2738,86.3482,85.062,85.0937,497500.0],["2024-12-11",85.897,86.1846,85.2425,85.8474,722900.0],["2024-12-12",85.0243,85.6679,84.6475,85.0243,1095500.0],["2024-12-13",84.4591,84.6475,83.1818,83.4674,837000.0],["2024-12-16",83.2988,84.2013,83.1005,83.1699,953400.0],["2024-12-17",83.9335,85.1582,83.6955,84.826,1186000.0],["2024-12-18",84.945,85.778,83.9335,84.0327,1596000.0],["2024-12-19",83.993,84.4244,83.3683,83.4773,925500.0],["2024-12-20",83.4774,84.6178,83.3584,84.0525,917700.0],["2024-12-23",84.4987,84.7268,83.8542,84.6673,695200.0],["2024-12-24",84.7665,85.4408,84.3004,85.3615,268300.0],["2024-12-26",84.9152,85.7086,84.6872,85.5797,398100.0],["2024-12-27",84.8458,85.0442,84.3004,84.9351,421000.0],["2024-12-30",84.1318,84.3054,83.4873,84.0426,487500.0],["2024-12-31",84.0922,84.6078,83.7748,84.1814,444200.0],["2025-01-02",84.7863,84.7863,82.0692,82.7534,682800.0],["2025-01-03",83.2294,83.642,82.9914,83.3583,776900.0],["2025-01-06",82.9815,83.9335,82.9419,83.1699,708200.0],["2025-01-07",84.1517,84.5087,83.3385,83.6856,745400.0],["2025-01-08",83.1303,83.3187,82.4758,83.0113,942000.0],["2025-01-10",83.0807,83.5864,82.6146,82.7138,995300.0],["2025-01-13",82.3072,82.6939,81.9205,82.6939,894600.0],["2025-01-14",82.9022,82.9815,81.623,82.0395,634800.0],["2025-01-15",82.2675,82.922,81.98,82.5749,1272700.0],["2025-01-16",83.0609,83.634,82.5948,83.4377,1199200.0],["2025-01-17",83.8443,84.0922,83.5567,83.6658,1024300.0],["2025-01-21",85.9961,87.9299,85.7681,87.801,1761600.0],["2025-01-22",88.1381,88.6687,87.672,88.039,1310100.0],["2025-01-23",88.6141,88.6141,87.6026,88.3662,1057900.0],["2025-01-24",87.9398,88.6339,87.4638,88.2174,918400.0],["2025-01-27",89.3876,90.5875,89.0108,90.5875,1374100.0],["2025-01-28",91.361,91.361,89.812,90.4983,1719800.0],["2025-01-29",90.5181,90.8949,90.0619,90.6172,1188200.0],["2025-01-30",91.599,92.0651,91.2321,91.5494,1549300.0],["2025-01-31",91.2916,91.7378,90.3098,90.3297,2136500.0],["2025-02-03",89.8636,90.409,89.338,89.6454,1301200.0],["2025-02-04",90.5181,90.9842,90.2603,90.8057,1239000.0],["2025-02-05",92.0056,92.789,91.9461,92.7196,1884000.0],["2025-02-06",92.0551,92.1444,90.4983,90.885,2184300.0],["2025-02-07",90.7164,90.8057,88.6687,88.8124,1252700.0],["2025-02-10",89.3777,89.6256,88.3563,88.5348,1782300.0],["2025-02-11",89.0703,89.4074,88.7926,89.0603,1181200.0],["2025-02-12",87.3448,88.0191,86.8688,87.4241,1850300.0],["2025-02-13",88.4356,89.8239,87.9943,89.4868,1995900.0],["2025-02-14",89.6256,89.9826,89.0703,89.2984,1726600.0],["2025-02-18",89.8041,89.814,88.2274,88.7034,2178100.0],["2025-02-19",88.7529,89.0802,87.9695,88.8124,1487500.0],["2025-02-20",87.8803,88.862,87.8208,88.8224,867800.0],["2025-02-21",89.2488,89.9231,88.9017,89.5562,1362500.0],["2025-02-24",88.7331,89.4719,88.4356,88.5546,1914700.0],["2025-02-25",90.0223,91.0337,88.8571,90.3495,1985100.0],["2025-02-26",93.5525,94.564,91.6188,92.5311,4119700.0],["2025-02-27",91.0833,92.1147,90.9247,91.2023,1879400.0],["2025-02-28",91.3213,92.0651,90.9108,91.7279,1259200.0],["2025-03-03",92.4221,94.1376,92.2634,93.3542,2225300.0],["2025-03-04",92.5906,92.8088,91.713,91.8171,1336100.0],["2025-03-05",93.1559,94.0186,92.7592,93.9294,1721000.0],["2025-03-06",91.5296,92.2535,90.9544,91.3511,2203400.0],["2025-03-07",91.0635,92.2832,90.2503,92.2535,1639000.0],["2025-03-10",90.8156,91.0932,88.624,89.1893,1668700.0],["2025-03-11",88.7629,88.8918,87.325,88.4059,1490500.0],["2025-03-12",88.9909,89.0901,87.9398,88.039,1519700.0],["2025-03-13",87.1861,87.1861,86.0259,86.0854,1165000.0],["2025-03-14",86.8291,88.3364,86.6011,88.2174,870100.0],["2025-03-17",87.9993,89.5066,87.9497,89.1099,807900.0],["2025-03-18",89.5859,90.2404,89.3678,90.1512,796500.0],["2025-03-19",89.2984,90.2603,89.2984,90.1115,1029800.0],["2025-03-20",90.2503,90.9445,90.2305,90.6073,993500.0],["2025-03-21",90.0223,90.1214,89.2934,89.8041,844100.0],["2025-03-24",91.2321,91.837,91.0982,91.5792,701000.0],["2025-03-25",92.1841,92.4915,91.4205,92.0254,1015000.0],["2025-03-26",90.4784,90.885,89.8785,90.5577,1253600.0],["2025-03-27",92.7394,96.587,92.5708,95.992,3589600.0],["2025-03-28",95.159,95.5725,94.7921,94.9706,2428800.0],["2025-03-31",93.9095,94.2665,92.9526,94.1376,2184200.0],["2025-04-01",93.6517,93.8897,91.4106,91.9262,2028100.0],["2025-04-02",90.9346,91.953,90.8652,91.8171,1213800.0],["2025-04-03",91.7973,91.8469,88.6984,88.862,1825600.0],["2025-04-04",85.302,85.3912,82.8724,83.1204,2713300.0],["2025-04-07",80.1751,84.4293,79.8082,82.2874,2252200.0],["2025-04-08",84.7566,85.2227,81.3453,82.1882,2865800.0],["2025-04-09",83.7947,89.7446,81.7816,89.2389,4934400.0],["2025-04-10",87.3151,87.444,84.7863,86.2738,1899700.0],["2025-04-11",87.7117,89.1298,87.2109,88.862,2166900.0],["2025-04-14",88.6736,90.7065,88.505,89.8239,1468000.0],["2025-04-15",91.1032,91.4899,90.29,90.6569,2082500.0],["2025-04-16",91.2321,92.1841,90.9941,91.2817,2173200.0],["2025-04-17",90.9842,92.1444,90.528,91.7676,995200.0],["2025-04-21",91.6287,92.3923,89.933,90.6172,905600.0],["2025-04-22",91.5593,93.0309,91.4998,92.5311,1074300.0],["2025-04-23",93.2947,94.5343,92.4221,92.9179,1298100.0],["2025-04-24",93.0666,93.9591,92.308,93.8897,1436200.0],["2025-04-25",94.207,94.3508,93.7013,94.1475,665000.0],["2025-04-28",94.326,94.9706,93.8005,94.5244,921900.0],["2025-04-29",95.3574,96.0813,94.9418,95.6152,812000.0],["2025-04-30",95.5755,96.9936,94.5045,96.7952,1699200.0],["2025-05-01",96.6068,96.7357,94.9012,95.3673,766300.0],["2025-05-02",98.2331,98.372,97.0828,97.4795,1707500.0],["2025-05-05",97.6679,97.7324,96.5176,96.5672,1262900.0],["2025-05-06",95.7838,95.9325,95.0103,95.1888,1021000.0],["2025-05-07",94.7128,95.4069,94.326,95.2978,1644000.0],["2025-05-08",95.1888,96.3292,94.5839,95.0797,1213000.0],["2025-05-09",95.9028,96.0713,94.8714,94.9508,887400.0],["2025-05-12",93.0964,94.5442,92.9972,93.9988,2070700.0],["2025-05-13",94.3879,94.6018,92.7957,92.7957,1700700.0],["2025-05-14",87.5414,89.1336,86.2079,86.815,5620900.0],["2025-05-15",87.7106,87.7952,86.2776,87.2429,2212500.0],["2025-05-16",87.8499,89.4421,87.7504,89.3923,1725300.0],["2025-05-19",88.2081,89.0241,88.2081,88.9246,1350900.0],["2025-05-20",88.447,88.9744,87.0438,87.6409,1672500.0],["2025-05-21",88.8848,88.8848,87.0289,87.1135,2378000.0],["2025-05-22",86.5363,86.6557,85.3024,85.7203,2327700.0],["2025-05-23",84.5859,86.1831,84.5859,86.0985,1195600.0],["2025-05-27",87.0936,87.213,86.2278,86.2776,1503200.0],["2025-05-28",84.6456,85.2974,84.5262,84.964,1819800.0],["2025-05-29",85.0436,86.4866,84.6754,85.9293,1990000.0],["2025-05-30",86.8846,86.8946,84.6356,85.5213,2138200.0],["2025-06-02",85.1829,85.2228,84.3122,84.755,1920800.0],["2025-06-03",84.4864,85.1431,83.7201,85.0138,1205800.0],["2025-06-04",85.6407,86.1383,85.3123,85.5213,1033100.0],["2025-06-05",86.6259,87.1832,86.2179,86.5065,1356300.0],["2025-06-06",86.4269,87.626,86.3672,87.3623,1390700.0],["2025-06-09",87.5116,87.5613,86.8796,87.0538,2160600.0],["2025-06-10",88.1683,88.7853,88.0489,88.5166,1287000.0],["2025-06-11",88.9047,89.3227,88.039,88.1484,1870200.0],["2025-06-12",89.0042,89.0142,88.3176,88.6858,2319800.0],["2025-06-13",87.014,87.2926,85.6507,85.78,1653200.0],["2025-06-16",86.0786,86.6159,85.3123,85.78,2097100.0],["2025-06-17",85.571,85.7601,84.3321,84.4665,1360900.0],["2025-06-18",84.4067,84.8894,84.0734,84.357,1269200.0],["2025-06-20",85.4317,85.8298,84.6356,84.9839,1788800.0],["2025-06-23",84.5063,85.0735,83.939,84.9342,1449600.0],["2025-06-24",85.6407,87.0787,85.0237,86.7851,1310500.0],["2025-06-25",87.0836,87.4717,86.815,87.1433,1080000.0],["2025-06-26",87.3026,87.3225,86.5164,86.6856,1552000.0],["2025-06-27",87.1931,88.0788,86.7453,87.3822,1799600.0],["2025-06-30",87.1135,88.0489,86.9941,87.8499,1038000.0],["2025-07-01",87.3424,89.0838,87.223,88.5863,1021400.0],["2025-07-02",88.1186,89.0739,88.1186,88.8649,1221300.0],["2025-07-03",88.4171,88.4868,86.815,87.3523,1667100.0],["2025-07-07",87.014,87.4021,86.2477,86.3771,2479000.0],["2025-07-08",86.0288,86.6557,85.6606,86.6259,2518800.0],["2025-07-09",86.4269,86.8448,85.591,86.5562,2030600.0],["2025-07-10",87.3424,89.0241,87.1334,88.2678,1624200.0],["2025-07-11",87.4717,87.83,86.9543,87.0538,1016500.0],["2025-07-14",86.8548,87.412,86.7851,86.8946,1027900.0],["2025-07-15",86.9145,86.9145,85.2576,85.5312,967100.0],["2025-07-16",87.1832,87.2031,85.1033,86.4965,2354500.0],["2025-07-17",85.9094,86.5761,85.6407,86.5363,1188700.0],["2025-07-18",87.9892,87.9892,86.5463,86.9244,1742000.0],["2025-07-21",87.3125,87.3722,86.6756,86.7354,1131600.0],["2025-07-22",86.7453,88.2778,86.6358,88.228,1654800.0],["2025-07-23",89.462,91.9001,89.4471,91.7707,2071600.0],["2025-07-24",90.9845,92.0991,90.9248,91.4523,1832100.0],["2025-07-25",91.0741,91.4125,90.2681,91.4125,954800.0],["2025-07-28",90.4671,90.6163,89.4968,89.7108,969700.0],["2025-07-29",89.9098,91.1637,89.8401,90.9945,1192100.0],["2025-07-30",90.3676,90.4641,88.5664,88.7455,1297600.0],["2025-07-31",88.3972,88.3972,86.7851,87.1235,1448900.0],["2025-08-01",86.7453,87.4916,85.78,87.4419,945100.0],["2025-08-04",85.7004,87.5315,85.7004,87.3921,1887900.0],["2025-08-05",87.4419,87.5812,84.6157,85.1232,3427700.0],["2025-08-06",84.4366,84.8944,83.1927,83.7102,2151800.0],["2025-08-07",84.5361,85.0387,84.357,85.0337,785800.0],["2025-08-08",84.9441,85.4516,84.8217,85.3322,879000.0],["2025-08-11",84.7152,85.163,84.1779,84.2674,1511400.0],["2025-08-12",84.6356,85.6308,84.4018,85.6109,2454200.0],["2025-08-13",85.8596,86.8796,85.4914,86.0587,3305600.0],["2025-08-14",85.9193,86.4567,85.0536,86.3671,1988900.0],["2025-08-15",86.4368,87.8101,86.3572,87.2827,1791800.0],["2025-08-18",87.2926,88.646,87.1732,87.7006,2410900.0],["2025-08-19",88.4171,89.9695,88.039,89.6809,2377700.0],["2025-08-20",81.9189,83.7699,80.6203,80.6452,8765000.0],["2025-08-21",77.9782,79.1624,77.7294,78.7942,4578700.0],["2025-08-22",80.7944,82.0384,80.4362,81.6204,3318900.0],["2025-08-25",82.1777,82.3667,80.3665,80.3665,2135200.0],["2025-08-26",80.6253,81.302,80.5457,81.0532,2184100.0],["2025-08-27",80.8939,81.4214,80.7198,80.9636,1025600.0],["2025-08-28",80.3068,80.4959,78.7793,79.053,2174800.0],["2025-08-29",79.0231,79.8889,78.9335,79.4212,1960400.0],["2025-09-02",78.3365,78.8241,77.6896,77.8887,2698200.0],["2025-09-03",77.6896,78.3763,77.3413,78.3365,2066000.0],["2025-09-04",78.4658,78.7047,77.9583,78.5256,1829200.0],["2025-09-05",79.4112,80.5158,79.2719,79.7794,1666800.0],["2025-09-08",79.1923,79.665,78.8937,79.5804,1716900.0],["2025-09-09",79.5306,79.6301,78.3663,78.5056,2024000.0],["2025-09-10",78.9335,79.3913,77.0627,77.4807,3084400.0],["2025-09-11",77.401,79.2918,77.3314,79.2918,1930700.0],["2025-09-12",78.5056,78.6549,77.8986,77.9086,1309300.0],["2025-09-15",78.0379,78.1175,76.9831,77.0329,1562700.0],["2025-09-16",77.4309,77.6896,77.008,77.2617,1407800.0],["2025-09-17",77.4011,78.018,76.7045,76.8239,1360100.0],["2025-09-18",77.1523,77.5503,76.6268,77.411,1671400.0],["2025-09-19",77.4807,77.5603,76.5651,76.8736,1216800.0],["2025-09-22",77.2219,77.4608,76.9532,77.202,1626200.0],["2025-09-23",76.59,77.0926,74.7789,74.8336,2926900.0],["2025-09-24",74.6346,74.9829,74.3958,74.6346,3265400.0],["2025-09-25",73.4802,73.6693,72.8583,72.8832,1468900.0],["2025-09-26",73.1021,73.8484,72.9827,73.5599,2416400.0],["2025-09-29",73.7987,73.948,73.4006,73.7489,1502800.0],["2025-09-30",73.6494,74.2415,73.4404,74.147,1874300.0],["2025-10-01",74.555,74.7441,73.6494,74.7441,3427400.0],["2025-10-02",75.2118,75.3362,74.356,74.7441,2092600.0],["2025-10-03",75.2416,77.1224,75.1421,77.003,2380800.0],["2025-10-06",77.1125,77.2418,76.3263,76.4457,1694300.0],["2025-10-07",76.3562,76.4059,74.9729,75.0028,1986300.0],["2025-10-08",75.1023,76.6249,74.953,76.177,1794200.0],["2025-10-09",75.6695,75.779,74.0027,74.1669,1697600.0],["2025-10-10",74.2564,74.356,71.2014,71.699,4611000.0],["2025-10-13",72.1617,72.7687,72.1169,72.2463,2485100.0],["2025-10-14",72.3657,73.8783,72.296,73.7191,3318300.0],["2025-10-15",73.7589,74.6843,73.6096,73.6295,3973100.0],["2025-10-16",74.4057,75.6297,74.2017,75.0326,1915100.0],["2025-10-17",74.7142,75.0426,74.4356,74.7441,2445300.0],["2025-10-20",74.8436,75.7193,74.6445,75.0924,2888700.0],["2025-10-21",74.754,75.6247,74.7441,75.3909,1417300.0],["2025-10-22",75.5501,76.4407,75.5501,76.0278,1679700.0],["2025-10-23",75.8984,76.5253,75.7491,75.8885,1210100.0],["2025-10-24",76.6348,76.6348,75.7093,75.7093,1361800.0],["2025-10-27",75.3909,75.8636,75.3113,75.7292,2052800.0],["2025-10-28",75.2317,75.4406,74.2664,74.4555,1238100.0],["2025-10-29",74.764,74.764,73.0523,73.2414,1355400.0],["2025-10-30",73.4504,74.1768,73.2016,73.8982,1177000.0],["2025-10-31",74.0574,74.2963,73.5101,73.53,1427400.0],["2025-11-03",72.714,73.53,72.0672,73.5201,1847500.0],["2025-11-04",74.1967,74.9132,73.3409,73.8285,2375100.0],["2025-11-05",73.4205,74.3361,73.2016,73.9778,1881100.0],["2025-11-06",73.4703,73.9878,72.6742,73.9081,2331800.0],["2025-11-07",72.1567,73.6444,71.7388,73.6096,3390900.0],["2025-11-10",73.6693,74.2067,73.3708,74.0276,3682400.0],["2025-11-11",75.9979,77.8091,75.8885,76.9831,3075600.0],["2025-11-12",80.9736,81.491,78.9534,79.053,5406800.0],["2025-11-13",78.8639,80.1277,78.1772,78.227,3113600.0],["2025-11-14",77.4807,77.9384,77.0329,77.2717,2642800.0],["2025-11-17",76.6846,77.0329,76.0079,76.2367,1738300.0],["2025-11-18",75.371,75.6098,74.4256,75.4108,1970600.0],["2025-11-19",75.2118,75.4207,74.4157,75.0525,2018500.0],["2025-11-20",75.3013,75.7491,74.2963,74.6844,1882900.0],["2025-11-21",75.0426,76.8537,75.0227,76.2367,3321800.0],["2025-11-24",75.9382,76.396,75.6994,75.8785,1580400.0],["2025-11-25",76.8736,79.4212,76.8139,79.2719,3051100.0],["2025-11-26",79.3117,79.65,78.7743,78.7843,861000.0],["2025-11-28",78.8042,79.2122,78.6251,78.9236,474400.0],["2025-12-01",78.9037,79.252,77.7792,77.819,1910500.0],["2025-12-02",78.5653,78.8689,78.3564,78.8141,1881500.0],["2025-12-03",79.1624,79.9386,78.9634,79.6401,1397700.0],["2025-12-04",79.3216,79.5406,78.3763,78.6051,866200.0],["2025-12-05",80.6452,81.292,80.2471,80.3367,1790200.0],["2025-12-08",79.9486,80.0481,78.4161,78.4857,1743300.0],["2025-12-09",79.3416,79.7595,78.1623,78.2867,1511900.0],["2025-12-10",78.8241,79.9983,78.5255,79.8192,1565100.0],["2025-12-11",79.3515,79.4361,78.2768,78.3763,2427800.0],["2025-12-12",78.3862,78.9136,77.8688,78.4161,1093900.0],["2025-12-15",78.834,79.3913,78.5853,78.8042,933100.0],["2025-12-16",78.645,78.7047,77.9036,78.635,1083300.0],["2025-12-17",78.6649,79.5207,78.426,78.8738,1030400.0],["2025-12-18",79.4212,79.8889,78.9933,79.1127,1204600.0],["2025-12-19",79.2818,79.859,79.043,79.5804,1001700.0],["2025-12-22",79.5107,80.3566,79.3714,80.1576,1082700.0],["2025-12-23",80.2173,80.3257,79.5008,79.7297,1083700.0],["2025-12-24",79.7396,80.068,79.4908,79.7794,318800.0],["2025-12-26",80.1078,80.1078,79.6102,79.9884,559900.0],["2025-12-29",80.3964,80.4859,79.7197,79.9585,995100.0],["2025-12-30",79.6401,79.7894,78.8241,78.9236,1230800.0],["2025-12-31",79.0331,79.0729,78.1474,78.426,806400.0],["2026-01-02",78.5156,78.7644,76.3661,77.2219,1421500.0],["2026-01-05",78.1374,80.6949,78.1076,80.2571,1534700.0],["2026-01-06",81.1825,81.9289,81.0134,81.4114,1748100.0],["2026-01-07",81.7398,82.0981,80.277,80.6253,1292100.0],["2026-01-08",79.4311,80.7148,79.2918,80.2272,1129300.0],["2026-01-09",79.9585,80.2471,78.4708,79.7396,1400000.0],["2026-01-12",80.8143,81.2522,80.1078,80.466,1002200.0],["2026-01-13",80.8641,81.1626,77.5055,78.6051,1941200.0],["2026-01-14",79.247,79.8789,78.5803,79.7197,1252200.0],["2026-01-15",79.1923,79.3167,78.3962,79.2818,1125600.0],["2026-01-16",79.8093,79.8093,78.5753,78.6151,1480200.0],["2026-01-20",78.222,79.4908,77.8837,78.6748,1872300.0],["2026-01-21",80.4859,81.5706,80.3665,81.2223,2829600.0],["2026-01-22",80.5357,81.7398,80.5158,80.6253,1015000.0],["2026-01-23",80.0381,80.1177,79.1923,79.8988,939400.0],["2026-01-26",80.3665,81.0233,80.2969,80.3964,637400.0],["2026-01-27",80.2471,80.6601,80.058,80.476,1020900.0],["2026-01-28",79.7197,80.2372,79.4212,80.0282,1077400.0],["2026-01-29",80.7944,80.9636,79.7595,80.7546,1392900.0],["2026-01-30",81.1825,81.5308,80.2471,80.5855,1224500.0],["2026-02-02",79.2619,79.7595,78.7644,78.9932,1448400.0],["2026-02-03",77.6299,78.3663,76.5751,76.9532,2234500.0],["2026-02-04",78.2768,79.2818,78.0479,78.6748,3056500.0],["2026-02-05",77.8887,78.7693,77.6747,77.9882,2947600.0],["2026-02-06",77.0627,78.5007,77.0627,78.4459,2088700.0],["2026-02-09",78.6848,78.7146,77.6598,78.0578,1376500.0],["2026-02-10",78.2469,80.6551,77.9882,80.0879,3529000.0],["2026-02-11",78.3962,79.0828,77.5702,79.0032,2464500.0],["2026-02-12",80.0083,80.3765,77.7653,78.1673,1391200.0],["2026-02-13",79.0729,79.5605,78.645,78.8141,1410400.0],["2026-02-17",79.053,80.7845,78.9634,80.3267,2300000.0],["2026-02-18",80.4959,82.0782,80.4959,81.8891,1635700.0],["2026-02-19",82.1876,82.8544,81.7796,82.8145,1105900.0],["2026-02-20",82.6354,83.9938,81.6652,82.2274,2586200.0],["2026-02-23",82.2175,82.6155,81.8194,82.4464,1795200.0],["2026-02-24",83.949,83.9988,82.516,83.7201,2356800.0],["2026-02-25",84.8247,87.0637,84.7351,85.8497,3552200.0],["2026-02-26",87.1235,87.213,85.5014,86.2975,2873700.0],["2026-02-27",86.1034,86.7751,85.591,86.7552,1189400.0],["2026-03-02",83.8893,84.7053,83.2325,84.2674,2422400.0],["2026-03-03",81.5607,82.9141,80.67,82.6752,1732300.0],["2026-03-04",83.5012,83.8644,82.6255,83.8594,969600.0],["2026-03-05",82.3269,82.7648,81.1875,82.118,1158900.0],["2026-03-06",79.5605,81.3019,79.1724,80.9338,1598500.0],["2026-03-09",79.66,81.5179,78.5753,81.4512,1486100.0],["2026-03-10",82.0881,82.1179,80.2073,80.2571,989700.0],["2026-03-11",80.2272,80.3964,79.3416,80.3765,1030000.0],["2026-03-12",79.6102,79.859,77.9086,78.1175,1834100.0],["2026-03-13",77.7095,77.7145,76.3562,76.9433,1776700.0],["2026-03-16",77.003,78.3663,76.9234,77.411,1508900.0],["2026-03-17",76.9234,77.8787,76.6796,77.401,1865500.0],["2026-03-18",76.4756,76.6348,75.371,75.371,1719800.0],["2026-03-19",74.555,75.4456,74.1868,74.6445,1572800.0],["2026-03-20",74.5052,74.6844,72.8085,73.2912,1755800.0],["2026-03-23",74.1818,75.1023,73.5101,73.7788,1359000.0],["2026-03-24",73.4404,74.3162,72.7638,73.8783,1074700.0],["2026-03-25",74.5351,75.1421,73.6295,74.8933,995300.0],["2026-03-26",74.5749,75.978,73.9679,74.1072,1487100.0],["2026-03-27",74.3162,74.4356,72.8533,72.9827,1543600.0],["2026-03-30",73.7688,74.1271,72.9628,73.3111,1276700.0],["2026-03-31",73.7688,75.162,73.112,74.9829,1594400.0],["2026-04-01",75.5004,75.6198,74.5152,75.1421,1725500.0],["2026-04-02",74.0176,75.6894,73.8683,74.1967,1279800.0],["2026-04-06",73.7688,74.7043,73.7688,74.2664,664800.0],["2026-04-07",74.6246,74.764,73.5599,74.3062,1426200.0],["2026-04-08",77.8091,77.9086,76.7542,76.9333,1750900.0],["2026-04-09",76.8139,77.6498,76.0427,77.0229,1304200.0],["2026-04-10",78.7246,78.7246,77.1622,77.6299,1456000.0],["2026-04-13",77.202,79.4709,77.1274,79.3515,1192200.0],["2026-04-14",79.7794,80.4312,79.4112,79.5505,1830200.0],["2026-04-15",80.2969,81.282,80.0182,80.3367,1522300.0],["2026-04-16",80.8044,80.9039,79.1376,79.1624,985900.0],["2026-04-17",81.1626,81.9637,80.6054,80.9238,1316800.0],["2026-04-20",80.0133,80.1974,79.5505,79.9088,751600.0],["2026-04-21",79.6301,79.8889,76.9831,77.4409,2077100.0],["2026-04-22",77.2816,77.6399,75.7989,76.0576,1270700.0],["2026-04-23",75.4108,76.0278,74.8834,75.4904,1243700.0],["2026-04-24",75.1322,75.565,74.8933,75.4307,752300.0],["2026-04-27",75.9283,76.3761,75.4506,75.6397,1132600.0],["2026-04-28",75.2416,75.4705,74.5152,75.0326,1296100.0],["2026-04-29",73.938,74.0972,72.0672,72.4553,2575700.0],["2026-04-30",72.9429,74.7042,72.8235,74.5052,2013300.0],["2026-05-01",74.8635,75.0575,73.6892,73.729,1419300.0],["2026-05-04",73.6892,74.4555,72.8036,73.122,1813600.0],["2026-05-05",74.05,74.78,73.35,74.45,1977700.0],["2026-05-06",66.06,67.66,64.75,65.41,6909300.0],["2026-05-07",65.13,65.49,63.84,63.88,4383300.0],["2026-05-08",64.42,64.82,62.4,62.56,4537500.0],["2026-05-11",62.71,63.155,61.835,62.02,3167500.0],["2026-05-12",62.54,64.405,62.49,63.78,2842200.0],["2026-05-13",62.96,63.675,62.76,63.44,1496800.0],["2026-05-14",63.79,64.28,63.15,64.0,1515100.0],["2026-05-15",64.53,64.975,63.595,63.64,2131700.0],["2026-05-18",64.93,66.1,64.52,65.97,2673800.0],["2026-05-19",66.64,67.26,66.22,66.28,3522600.0],["2026-05-20",66.46,67.85,65.93,67.28,3014700.0],["2026-05-21",67.19,68.2,66.72,67.93,2358100.0],["2026-05-22",67.89,68.48,67.6,67.78,2003000.0],["2026-05-26",67.74,68.265,67.24,67.7,2288800.0],["2026-05-27",67.94,68.03,66.06,66.35,2518300.0],["2026-05-28",65.39,66.38,65.36,65.66,2396600.0],["2026-05-29",66.26,67.06,66.19,66.29,2878100.0],["2026-06-01",65.54,66.265,64.96,65.7,1926100.0],["2026-06-02",64.77,64.87,64.01,64.28,2270500.0],["2026-06-03",64.23,64.77,64.06,64.22,2571900.0],["2026-06-04",65.67,66.6,65.63,66.58,2317100.0],["2026-06-05",66.93,67.38,66.375,66.81,1356100.0],["2026-06-08",66.55,66.88,66.1,66.11,1340500.0],["2026-06-09",66.98,68.0,66.96,67.9,1469700.0],["2026-06-10",67.03,67.33,66.1,66.11,1230700.0],["2026-06-11",66.65,66.88,65.6,66.51,1462800.0],["2026-06-12",66.68,67.03,66.1,66.85,1242400.0],["2026-06-15",67.81,68.02,65.94,66.29,1838000.0],["2026-06-16",66.48,66.58,65.74,65.84,1792200.0],["2026-06-17",65.85,66.41,63.81,64.14,3026000.0],["2026-06-18",63.87,64.918,63.84,64.68,1999200.0],["2026-06-22",65.28,65.548,64.9,65.18,1592100.0],["2026-06-23",65.98,66.665,65.315,66.12,2292000.0],["2026-06-24",67.26,68.38,67.23,67.93,1558300.0],["2026-06-25",68.04,69.27,67.91,68.13,1438300.0],["2026-06-26",67.88,68.46,67.44,67.8,1485000.0],["2026-06-29",68.34,68.34,67.34,67.61,1857800.0],["2026-06-30",67.61,68.225,66.915,67.1,1973200.0],["2026-07-01",66.85,67.03,66.07,66.82,2800900.0],["2026-07-02",67.61,69.745,67.53,69.66,1905000.0],["2026-07-06",68.64,68.84,67.79,68.33,2029016.014624],["2026-07-07",68.8,69,65.99,66.87,3476024.143235],["2026-07-08",66.67,67.035,66.425,66.56,2806197.220025],["2026-07-09",66.38,67.18,66.33,67.14,1405949.408095],["2026-07-10",67.65,68.05,67.3,67.81,1691193.557357],["2026-07-13",67.98,69.13,67.85,69,2140236.618638],["2026-07-14",67.78,67.98,66.85,66.86,3401459.807156],["2026-07-15",67.28,68.8,67.17,68.5,2629254.653852],["2026-07-16",69.28,70.6599,69.28,70.62,1334730.879559],["2026-07-17",70.58,71.49,69.8,70.26,2653470.935665],["2026-07-20",69.82,70.31,69.5,70.04,2446961.870094],["2026-07-21",67.99,68.89,67.33,67.35,2187482.044185],["2026-07-22",68.48,68.54,67.09,67.35,1709358.367732],["2026-07-23",66.4,67.325,66.17,67.21,1349089.227975],["2026-07-24",67.64,68.36,67.42,67.91,1256846.304393],["2026-07-27",68.27,68.37,67.23,67.28,2875580.074536],["2026-07-28",68.33,69.83,68.31,69.11,3113091.335016],["2026-07-29",69,70.01,68.86,69.65,3174175.413885],["2026-07-30",69.97,70.305,69.165,69.61,2557909.678574],["2026-07-31",69.47,69.48,68.26,68.94,2315633.930637],["2026-08-03",70.2,70.89,69.53,70.21,1897664.165352],["2026-08-04",70.83,71.18,70.02,70.99,1656234.892239],["2026-08-05",70.82,70.96,70.04,70.57,1214300.043892],["2026-08-06",70.36,70.73,69.17,69.54,1858980.762187],["2026-08-07",70.34,71.815,70.23,71.81,2181845.94248],["2026-08-10",71.16,72.5,71.15,72.405,1056383.735198],["2026-08-11",75.49,76.2,74.7,75.35,3967676.064048],["2026-08-12",72.34,73.88,72.085,73.58,2943280.117035],["2026-08-13",73.87,73.93,72.935,73.52,1726694.771026],["2026-08-14",74.33,74.92,74.015,74.25,1158595.313191],["2026-08-17",73.14,73.4573,72.43,72.49,1282570.809259],["2026-08-18",73.6,74.4,73.5,73.55,1561462.959027],["2026-08-19",73.67,74.825,73.43,74.26,1652460.967244],["2026-08-20",74.46,74.68,72.87,72.93,1503795.423303],["2026-08-21",72.8,73.84,72.64,73.63,994153.963362],["2026-08-24",73.34,73.91,73.21,73.7,1159820.809105],["2026-08-25",73.35,73.4299,72.695,73.37,816219.544819],["2026-08-26",72.85,73.11,72.585,72.67,772113.027611],["2026-08-27",72.46,72.82,72.16,72.23,716517.904378],["2026-08-28",71.69,72.07,71.38,72.01,1176950.034091],["2026-08-31",71.89,72.45,71.39,72.06,1106677.262354],["2026-09-01",72.56,72.59,71.38,71.75,1404975.470406],["2026-09-02",71.72,73.52,71.72,72.24,1328042.168107],["2026-09-03",72.82,73.22,71.195,72.08,950482.227293],["2026-09-04",70.89,71.14,70.48,70.5,1340992.868844],["2026-09-08",69.64,69.64,68.855,69.12,1657065.95254],["2026-09-09",68.9,69.37,68.255,68.43,1964855.045178],["2026-09-10",67.42,67.7,66.53,66.55,1573409.754618],["2026-09-11",67.26,67.415,65.94,66.03,1942103.840299],["2026-09-14",67.31,67.79,66.64,67.74,1994156.057716],["2026-09-15",67.06,67.935,66.95,67.76,1507956.308594]]}