{"t":"ATKR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-06-10",15.1249,15.8164,15.1249,15.365,6091400.0],["2016-06-13",15.365,15.826,15.2498,15.6051,698700.0],["2016-06-14",15.4707,15.6963,15.173,15.4322,295900.0],["2016-06-15",15.5475,15.7395,15.4707,15.4899,201600.0],["2016-06-16",15.5379,15.5379,14.9425,15.4611,204500.0],["2016-06-17",15.4611,15.6051,15.3554,15.365,167700.0],["2016-06-20",15.4418,16.1813,15.4226,15.8644,526300.0],["2016-06-21",15.7972,15.7972,15.4226,15.5187,134500.0],["2016-06-22",15.5283,15.7876,15.4322,15.7491,191200.0],["2016-06-23",15.7972,16.1813,15.7972,16.0853,285700.0],["2016-06-24",15.7491,15.7789,15.3938,15.4322,379900.0],["2016-06-27",15.365,15.7203,14.808,15.2018,342400.0],["2016-06-28",15.365,15.5523,15.1489,15.4034,256000.0],["2016-06-29",15.4611,15.5091,15.221,15.413,108400.0],["2016-06-30",15.4514,15.5475,15.3074,15.365,126200.0],["2016-07-01",15.4514,16.2101,15.365,16.1813,77100.0],["2016-07-05",16.2677,16.2677,15.4995,15.7395,324100.0],["2016-07-06",15.7395,15.9796,15.3458,15.3458,262700.0],["2016-07-07",15.4899,15.5475,14.9809,15.365,578400.0],["2016-07-08",15.365,15.4899,15.365,15.365,324500.0],["2016-07-11",15.4611,16.1045,15.2594,16.018,470300.0],["2016-07-12",16.1909,16.5414,15.6147,16.2581,415000.0],["2016-07-13",16.3253,16.4214,15.6051,15.7299,199700.0],["2016-07-14",15.8356,16.1381,15.4851,15.8932,162100.0],["2016-07-15",15.9124,16.1237,15.85,16.1237,40500.0],["2016-07-18",16.0372,16.4214,16.0372,16.3349,54300.0],["2016-07-19",16.5078,16.5078,16.2293,16.2773,55400.0],["2016-07-20",16.431,16.4502,15.6915,15.9316,89300.0],["2016-07-21",16.0853,16.1045,15.7491,15.9316,30000.0],["2016-07-22",16.018,16.1237,15.8356,16.0372,41700.0],["2016-07-25",15.8932,16.1813,15.8452,15.8836,37700.0],["2016-07-26",15.8452,15.8836,15.5091,15.5763,59700.0],["2016-07-27",15.6051,15.85,15.3938,15.5571,71600.0],["2016-07-28",15.5955,15.5955,14.6064,15.1922,200300.0],["2016-07-29",15.173,15.2882,15.0001,15.1057,153600.0],["2016-08-01",15.1538,15.1682,13.6076,14.6928,196100.0],["2016-08-02",15.5187,16.479,14.6688,14.9041,713700.0],["2016-08-03",14.8561,15.5667,14.8561,15.5091,139200.0],["2016-08-04",15.6627,16.1333,15.4899,15.7587,220100.0],["2016-08-05",15.922,16.1909,15.8836,15.97,110400.0],["2016-08-08",15.9796,17.036,15.9796,16.671,156200.0],["2016-08-09",16.6999,17.1224,16.5846,16.9687,132800.0],["2016-08-10",17.0648,17.0648,16.527,16.8055,138200.0],["2016-08-11",16.8151,16.9207,16.7095,16.8247,49800.0],["2016-08-12",16.8919,16.9591,16.7575,16.7767,114200.0],["2016-08-15",16.6903,16.9495,16.1141,16.9495,123500.0],["2016-08-16",16.9495,17.18,16.623,17.084,72600.0],["2016-08-17",17.0648,17.1032,16.6038,16.8535,112300.0],["2016-08-18",16.9783,16.9783,16.5846,16.7383,43300.0],["2016-08-19",16.8535,16.8535,16.2101,16.6614,46100.0],["2016-08-22",16.8055,17.4489,16.4838,17.3433,66300.0],["2016-08-23",17.3817,17.4969,16.9543,17.1032,89300.0],["2016-08-24",16.9687,17.2088,16.6326,16.6999,58300.0],["2016-08-25",16.6038,16.9207,16.6038,16.8055,69400.0],["2016-08-26",16.7671,17.1992,16.5174,16.7191,110500.0],["2016-08-29",16.671,17.084,16.4694,16.7863,44000.0],["2016-08-30",16.8727,17.2953,16.7575,17.1608,73400.0],["2016-08-31",17.1704,17.3337,16.8631,17.1704,92200.0],["2016-09-01",17.2664,17.276,16.8919,17.228,94900.0],["2016-09-02",17.228,17.4566,17.0744,17.3721,109900.0],["2016-09-06",17.4393,17.6314,17.1128,17.4297,190100.0],["2016-09-07",17.4585,17.5161,16.9303,17.3241,100900.0],["2016-09-08",17.108,17.4393,17.1032,17.2952,86200.0],["2016-09-09",17.084,17.18,16.3781,16.9976,135600.0],["2016-09-12",16.8151,17.1896,16.3445,17.1512,140400.0],["2016-09-13",17.0168,17.18,16.6903,16.9207,52600.0],["2016-09-14",17.0456,17.2856,16.7479,17.1608,148900.0],["2016-09-15",16.9687,17.3721,16.6903,17.2952,166400.0],["2016-09-16",17.1992,17.4585,16.9303,17.276,1031300.0],["2016-09-19",17.3913,17.9195,17.2953,17.7466,292600.0],["2016-09-20",17.7658,18.0731,17.6602,17.7466,398500.0],["2016-09-21",17.8426,17.9291,17.2952,17.8426,111400.0],["2016-09-22",18.0347,18.0347,17.5449,17.8618,224000.0],["2016-09-23",17.8426,17.9483,17.7178,17.8906,131600.0],["2016-09-26",17.641,17.9002,17.1608,17.2184,135800.0],["2016-09-27",17.0936,17.4969,17.0648,17.3625,131200.0],["2016-09-28",17.4585,17.737,17.3241,17.6506,207600.0],["2016-09-29",17.8042,17.8042,17.5065,17.5737,125100.0],["2016-09-30",17.6794,18.4092,17.4969,17.9963,1423100.0],["2016-10-03",18.0539,18.8029,17.5737,18.3612,187700.0],["2016-10-04",18.39,18.6877,18.1547,18.2844,133200.0],["2016-10-05",18.342,18.4284,18.026,18.2075,149600.0],["2016-10-06",18.1691,18.6685,18.0827,18.3132,144000.0],["2016-10-07",18.2748,18.6205,18.0731,18.486,168900.0],["2016-10-10",18.5149,18.7261,18.5052,18.5629,328700.0],["2016-10-11",18.39,18.5437,18.0251,18.2364,132900.0],["2016-10-12",18.3804,18.3804,18.0827,18.2748,124700.0],["2016-10-13",18.1307,18.4668,18.1307,18.4188,168000.0],["2016-10-14",18.5917,18.6109,18.4179,18.5052,142600.0],["2016-10-17",18.5437,18.6397,18.4188,18.5917,191300.0],["2016-10-18",18.6589,18.7837,18.4188,18.6301,99400.0],["2016-10-19",18.2172,18.681,18.2172,18.4764,117600.0],["2016-10-20",18.4188,19.0622,18.4188,18.7741,185000.0],["2016-10-21",18.6781,18.7261,18.4447,18.486,121900.0],["2016-10-24",18.6205,18.7645,18.5245,18.6685,141600.0],["2016-10-25",18.6973,19.091,18.1691,18.3612,135200.0],["2016-10-26",18.1691,18.3036,18.0779,18.2556,44400.0],["2016-10-27",17.8906,18.3468,17.8906,18.1787,38400.0],["2016-10-28",18.1883,18.4188,18.1883,18.2844,39000.0],["2016-10-31",18.3516,18.3804,17.9579,18.0539,87400.0],["2016-11-01",18.0923,18.1595,17.5353,17.7466,101800.0],["2016-11-02",17.6794,17.7274,17.2856,17.6122,68300.0],["2016-11-03",17.6025,17.8906,17.4681,17.6986,71500.0],["2016-11-04",17.7082,18.342,17.7082,18.0155,50000.0],["2016-11-07",18.246,18.4668,17.9771,18.3612,50200.0],["2016-11-08",18.2748,18.4764,17.8426,18.3804,70600.0],["2016-11-09",18.3804,19.1967,17.8897,19.1102,100800.0],["2016-11-10",19.2255,20.5315,18.9758,20.061,89700.0],["2016-11-11",20.0706,21.3574,20.0706,20.4163,245400.0],["2016-11-14",20.5123,20.8484,19.2255,19.7633,111800.0],["2016-11-15",19.7152,20.4067,19.1294,19.8401,75400.0],["2016-11-16",19.7248,20.2818,19.4464,19.9553,115300.0],["2016-11-17",20.0417,20.9636,19.7575,20.1762,84600.0],["2016-11-18",20.1954,20.6371,19.8113,20.3394,62100.0],["2016-11-21",20.3298,20.3951,19.9841,20.0802,52100.0],["2016-11-22",20.0514,20.3106,19.8017,19.9265,99900.0],["2016-11-23",19.9649,20.3875,19.7344,20.3298,100900.0],["2016-11-25",20.3971,21.5975,20.3971,21.5975,57700.0],["2016-11-28",21.415,21.5494,20.4259,20.5507,131100.0],["2016-11-29",19.3695,20.8868,18.7741,20.4931,227200.0],["2016-11-30",21.0213,21.0597,20.3779,20.5987,288000.0],["2016-12-01",20.6275,20.7476,20.2242,20.3298,224200.0],["2016-12-02",19.9169,20.205,19.7537,19.8401,225900.0],["2016-12-05",20.0994,20.1666,19.4175,19.6672,252700.0],["2016-12-06",18.9374,19.6192,18.4198,19.0334,350100.0],["2016-12-07",18.4956,18.9662,18.1019,18.9278,722400.0],["2016-12-08",18.5533,21.0309,18.486,20.4547,7050200.0],["2016-12-09",20.4067,21.6071,20.253,21.1653,1457700.0],["2016-12-12",21.2998,21.2998,20.3635,20.4163,339000.0],["2016-12-13",20.5507,20.8964,20.1311,20.6083,359500.0],["2016-12-14",20.5891,20.7716,20.0129,20.0513,259100.0],["2016-12-15",20.109,20.6467,20.0033,20.4739,331600.0],["2016-12-16",20.5795,21.2806,20.349,21.2421,503300.0],["2016-12-19",21.3478,22.5001,21.2421,22.116,346200.0],["2016-12-20",22.2697,22.6922,22.1448,22.5386,424300.0],["2016-12-21",22.625,23.1051,22.5386,22.721,313200.0],["2016-12-22",22.8363,22.9851,22.0776,22.4425,279000.0],["2016-12-23",22.529,23.0859,22.0968,22.769,514600.0],["2016-12-27",22.721,23.23,22.6154,22.9611,228900.0],["2016-12-28",23.1628,23.374,22.7402,22.8939,203700.0],["2016-12-29",23.0379,23.0619,22.6442,22.9803,218600.0],["2016-12-30",23.0475,23.2953,22.7345,22.9611,188200.0],["2017-01-03",23.182,23.3164,22.6826,23.0379,310600.0],["2017-01-04",23.2108,23.278,22.5482,22.8555,386800.0],["2017-01-05",22.9899,23.0475,22.5098,22.7978,382200.0],["2017-01-06",22.9515,22.9515,22.164,22.5578,261100.0],["2017-01-09",22.5962,22.625,22.0488,22.0584,271300.0],["2017-01-10",22.2121,23.4989,22.0872,23.2972,304800.0],["2017-01-11",23.326,23.9454,23.0859,23.9406,218400.0],["2017-01-12",23.8542,23.8542,23.3356,23.6045,228200.0],["2017-01-13",23.8542,24.8721,23.7966,24.2287,317400.0],["2017-01-17",24.0559,24.2479,23.8302,24.0463,298400.0],["2017-01-18",24.2191,25.0162,24.0943,24.7857,379600.0],["2017-01-19",24.7473,25.0162,24.2671,24.5072,566400.0],["2017-01-20",24.6417,24.7665,24.2575,24.5168,575900.0],["2017-01-23",24.5456,24.7761,24.3055,24.6224,322300.0],["2017-01-24",24.8145,25.1602,24.6032,25.0834,448300.0],["2017-01-25",25.4291,25.8709,24.8913,25.5251,396500.0],["2017-01-26",25.6116,25.8612,25.3811,25.5443,370800.0],["2017-01-27",25.6404,25.7364,25.2659,25.7268,381400.0],["2017-01-30",25.5155,25.5539,25.189,25.4771,329000.0],["2017-01-31",25.5443,26.1301,25.1746,25.6596,451900.0],["2017-02-01",25.9285,26.2166,25.722,26.1782,392700.0],["2017-02-02",26.0149,26.0245,25.5059,25.9765,297500.0],["2017-02-03",26.1878,26.1878,25.7652,26.0341,332300.0],["2017-02-06",26.0725,26.1397,25.3427,25.4291,484300.0],["2017-02-07",24.584,25.7844,23.6141,25.2659,1041300.0],["2017-02-08",25.3331,25.3859,24.9393,25.3619,245500.0],["2017-02-09",25.3523,25.4003,24.8721,25.0642,372000.0],["2017-02-10",25.2466,25.3619,24.997,25.3139,197200.0],["2017-02-13",25.3331,25.3331,24.6417,24.7185,142500.0],["2017-02-14",24.7569,25.3667,24.7473,25.2851,281100.0],["2017-02-15",25.2755,25.4771,25.0066,25.4291,285300.0],["2017-02-16",24.5552,24.8913,24.2575,24.4976,962100.0],["2017-02-17",24.584,24.7665,24.1039,24.584,5749500.0],["2017-02-21",24.584,25.1218,24.4496,24.8913,1321100.0],["2017-02-22",24.8241,25.8228,24.7761,25.093,1298700.0],["2017-02-23",25.2659,25.4483,24.7569,24.9682,609500.0],["2017-02-24",24.8049,24.9682,24.2729,24.7473,423000.0],["2017-02-27",24.7569,25.2851,24.7569,25.2755,861400.0],["2017-02-28",25.2851,25.6317,25.1026,25.1794,667500.0],["2017-03-01",25.5347,25.9861,25.0834,25.9189,581500.0],["2017-03-02",25.9189,25.9381,24.8337,24.9009,446300.0],["2017-03-03",25.0066,25.4387,24.7473,25.1026,412300.0],["2017-03-06",25.045,25.0738,24.5072,24.5072,228800.0],["2017-03-07",24.6416,24.8145,24.1903,24.344,482600.0],["2017-03-08",24.4208,24.9682,24.3247,24.4208,329800.0],["2017-03-09",24.3343,24.488,24.0463,24.2191,144500.0],["2017-03-10",24.488,24.6993,24.2959,24.5744,257100.0],["2017-03-13",24.6513,24.9586,24.4304,24.5072,262100.0],["2017-03-14",24.44,24.7665,24.2575,24.6993,212200.0],["2017-03-15",24.7569,25.0834,24.7137,24.7953,210200.0],["2017-03-16",24.9009,25.0354,24.7665,24.8241,313000.0],["2017-03-17",24.9874,25.1698,24.9182,25.1026,338800.0],["2017-03-20",25.1026,25.1132,24.7569,25.0738,503700.0],["2017-03-21",25.1986,25.3523,24.488,24.584,506900.0],["2017-03-22",24.5456,25.0354,24.3545,25.0354,373900.0],["2017-03-23",25.0162,25.141,24.5936,24.7857,202100.0],["2017-03-24",24.8721,24.9682,24.3824,24.5264,318100.0],["2017-03-27",24.1807,24.6417,24.1135,24.5552,218700.0],["2017-03-28",24.5648,24.7185,24.2959,24.5648,201000.0],["2017-03-29",24.5264,24.7857,24.5168,24.5648,196100.0],["2017-03-30",24.5648,25.0066,24.4784,24.9586,230900.0],["2017-03-31",24.949,25.3139,24.7857,25.237,266600.0],["2017-04-03",25.3331,25.3523,24.5216,24.6416,211100.0],["2017-04-04",24.6032,24.7761,24.3814,24.6705,268700.0],["2017-04-05",24.7953,25.1746,24.4304,24.4784,237900.0],["2017-04-06",24.4208,24.8433,24.3344,24.6513,133500.0],["2017-04-07",24.5552,24.9682,24.5552,24.8625,237800.0],["2017-04-10",24.9586,24.9586,24.5264,24.7665,244500.0],["2017-04-11",24.6513,25.0258,24.6513,25.0066,137400.0],["2017-04-12",24.9682,24.9682,24.1615,24.1711,233100.0],["2017-04-13",24.1615,24.3055,23.9598,24.0847,209200.0],["2017-04-17",24.1711,24.4496,24.1327,24.392,123100.0],["2017-04-18",24.392,24.4112,24.2095,24.2479,79200.0],["2017-04-19",24.3632,24.5744,24.2191,24.3824,195900.0],["2017-04-20",24.4592,24.8433,24.4016,24.8145,160300.0],["2017-04-21",24.7761,24.8049,24.4976,24.6609,168700.0],["2017-04-24",24.9682,25.2889,24.7233,24.8433,431700.0],["2017-04-25",25.0354,25.1986,24.8529,25.1026,160400.0],["2017-04-26",25.1698,25.7364,25.1698,25.4195,353600.0],["2017-04-27",25.3523,25.3523,24.9394,25.1986,178200.0],["2017-04-28",25.1698,25.3235,24.9902,25.2178,301800.0],["2017-05-01",25.1794,25.4291,24.9586,25.045,229400.0],["2017-05-02",24.997,25.1026,24.4217,24.9393,244100.0],["2017-05-03",24.9393,25.2082,24.7857,25.1122,206100.0],["2017-05-04",25.2082,25.2466,24.9874,25.0258,202200.0],["2017-05-05",25.141,25.1698,24.7569,24.8049,150800.0],["2017-05-08",24.7473,25.4099,24.488,25.3907,321300.0],["2017-05-09",23.9982,24.0078,21.4438,22.0968,1286900.0],["2017-05-10",21.7415,22.5722,21.5734,22.0968,655700.0],["2017-05-11",22.0872,22.4954,21.9912,22.1448,568200.0],["2017-05-12",22.0872,22.0872,21.0693,21.2325,522200.0],["2017-05-15",21.3286,22.1544,21.2613,22.1064,684200.0],["2017-05-16",22.0776,22.3177,21.4438,21.511,364200.0],["2017-05-17",21.2037,21.4342,20.2242,20.3202,410200.0],["2017-05-18",20.2146,20.9252,19.8209,20.7908,622300.0],["2017-05-19",20.8868,21.3094,20.7236,20.7428,573100.0],["2017-05-22",20.7428,20.906,20.5219,20.762,404700.0],["2017-05-23",20.714,20.8772,20.5123,20.6852,344400.0],["2017-05-24",20.6852,20.9252,20.4451,20.6083,340900.0],["2017-05-25",20.7716,21.0021,20.5507,20.6467,245000.0],["2017-05-26",20.6467,20.666,20.4643,20.6467,271500.0],["2017-05-30",20.6083,20.7716,20.349,20.3875,278700.0],["2017-05-31",20.3875,20.3875,19.9841,20.0321,313200.0],["2017-06-01",20.0418,20.906,19.8785,20.8868,309200.0],["2017-06-02",20.9252,21.2613,20.7236,21.0885,315400.0],["2017-06-05",21.1269,21.1365,20.7716,20.7716,181700.0],["2017-06-06",20.6756,20.906,20.4259,20.7716,215800.0],["2017-06-07",20.7428,20.7812,20.5075,20.6948,372300.0],["2017-06-08",20.5891,21.3382,20.3683,21.3094,371100.0],["2017-06-09",21.3766,21.4054,20.714,20.9348,418100.0],["2017-06-12",20.9925,21.2133,20.6083,20.9636,307300.0],["2017-06-13",21.0597,21.5782,20.9252,21.3766,299800.0],["2017-06-14",21.3862,21.3862,20.954,21.2421,360100.0],["2017-06-15",20.9733,21.319,20.8532,20.9252,337400.0],["2017-06-16",20.8196,21.0405,20.6275,21.0405,402500.0],["2017-06-19",21.1365,21.6042,21.1173,21.4726,530500.0],["2017-06-20",21.367,21.5398,21.2373,21.4438,451100.0],["2017-06-21",21.5014,21.6935,21.2421,21.4918,518500.0],["2017-06-22",21.5398,21.5879,21.2469,21.2902,452600.0],["2017-06-23",21.3574,21.6839,21.1365,21.5975,2542100.0],["2017-06-26",21.5879,21.8759,21.367,21.6071,230300.0],["2017-06-27",21.5975,21.7415,21.5302,21.5494,318600.0],["2017-06-28",21.7415,21.9048,21.6551,21.7319,297100.0],["2017-06-29",21.8375,21.8375,21.3958,21.5398,310400.0],["2017-06-30",21.5494,21.9144,21.4822,21.6551,347200.0],["2017-07-03",21.7319,21.8856,21.5686,21.7703,110200.0],["2017-07-05",21.7415,22.0392,21.4822,22.0296,235400.0],["2017-07-06",21.8567,22.0008,21.7127,21.7415,379700.0],["2017-07-07",21.8183,21.9432,21.559,21.8856,266100.0],["2017-07-10",21.8279,22.1928,21.7799,22.0392,274200.0],["2017-07-11",22.0872,22.2121,21.8567,22.1064,146200.0],["2017-07-12",22.2505,22.5001,22.1977,22.2889,473900.0],["2017-07-13",22.3273,22.3369,21.7223,21.9624,532300.0],["2017-07-14",21.9912,22.1256,21.8759,21.8856,302400.0],["2017-07-17",21.9912,21.9912,21.511,21.5398,309100.0],["2017-07-18",21.4822,21.5206,21.0597,21.1749,335600.0],["2017-07-19",21.2421,21.415,20.8196,20.8868,883700.0],["2017-07-20",20.9252,21.0501,20.1282,20.4259,1500600.0],["2017-07-21",20.2818,20.3202,19.9937,20.2626,528200.0],["2017-07-24",20.1666,20.2914,20.061,20.2818,261800.0],["2017-07-25",20.3971,20.5507,20.229,20.3971,262600.0],["2017-07-26",20.4067,20.5507,20.1666,20.4739,1636300.0],["2017-07-27",20.5987,20.7812,20.3779,20.4355,344200.0],["2017-07-28",20.3298,20.4067,20.0514,20.0994,210400.0],["2017-07-31",20.1762,20.1954,19.8401,19.9937,460400.0],["2017-08-01",20.109,20.109,19.5722,19.6384,844800.0],["2017-08-02",19.6192,19.8497,19.1775,19.7537,778900.0],["2017-08-03",19.7633,19.9841,19.7633,19.7825,268300.0],["2017-08-04",19.8209,19.9553,19.696,19.9361,212200.0],["2017-08-07",19.9649,20.1954,19.7344,19.8497,519800.0],["2017-08-08",16.0084,16.066,14.4527,15.6339,2391300.0],["2017-08-09",16.0276,17.8522,15.9191,17.0552,1874100.0],["2017-08-10",16.8919,16.9976,16.2197,16.2197,853600.0],["2017-08-11",16.1333,17.0456,15.8164,17.0168,662500.0],["2017-08-14",17.084,17.0936,16.1333,16.2581,532000.0],["2017-08-15",16.3253,16.3445,16.0276,16.0757,289100.0],["2017-08-16",16.1813,16.3253,15.922,16.0276,277900.0],["2017-08-17",15.9604,16.1237,15.4995,15.5091,471800.0],["2017-08-18",15.3554,15.7972,15.3362,15.6627,368600.0],["2017-08-21",15.6627,15.7876,15.3842,15.4707,191600.0],["2017-08-22",15.5475,15.7395,15.1537,15.2402,295000.0],["2017-08-23",15.1634,15.317,15.0385,15.2402,313300.0],["2017-08-24",15.7683,15.8164,15.5379,15.5571,563000.0],["2017-08-25",15.5859,15.5859,15.2882,15.4034,282300.0],["2017-08-28",15.5091,16.0805,15.5091,15.9988,359500.0],["2017-08-29",15.778,15.8548,15.6147,15.7876,353700.0],["2017-08-30",15.826,16.0372,15.7011,15.8932,242100.0],["2017-08-31",15.9796,16.1717,15.8932,15.9988,357700.0],["2017-09-01",16.0949,16.4502,16.018,16.431,213800.0],["2017-09-05",16.4118,16.6518,16.3349,16.5366,341200.0],["2017-09-06",16.5942,16.7863,16.4886,16.7383,368500.0],["2017-09-07",16.8055,16.9687,16.4262,16.8727,383600.0],["2017-09-08",16.8535,17.1992,16.7431,16.9591,350000.0],["2017-09-11",17.1608,17.2952,17.036,17.2376,348100.0],["2017-09-12",17.2472,17.641,17.1512,17.5929,347300.0],["2017-09-13",17.5929,17.7274,17.4969,17.7082,334800.0],["2017-09-14",17.7754,18.0078,17.5065,17.6025,226000.0],["2017-09-15",17.641,17.7562,17.3721,17.737,503200.0],["2017-09-18",17.7754,17.9483,17.6794,17.7658,203800.0],["2017-09-19",17.8426,18.0443,17.6506,18.0059,527900.0],["2017-09-20",18.0923,18.1979,17.6026,17.6698,404500.0],["2017-09-21",17.5737,17.8234,17.3346,17.689,318500.0],["2017-09-22",17.6698,17.9483,17.6314,17.8234,238700.0],["2017-09-25",17.7562,17.881,17.5353,17.7658,252300.0],["2017-09-26",17.785,18.0731,17.785,17.9867,271100.0],["2017-09-27",18.1211,18.8414,18.0923,18.7741,548200.0],["2017-09-28",18.7261,18.9758,18.4956,18.8029,500400.0],["2017-09-29",18.7837,18.899,18.6397,18.7357,445100.0],["2017-10-02",18.8414,19.019,18.7069,18.8606,265300.0],["2017-10-03",18.9758,19.0142,18.7453,19.0142,368000.0],["2017-10-04",18.899,19.0238,18.8702,18.9758,356200.0],["2017-10-05",19.0334,19.1006,18.8798,18.9854,227000.0],["2017-10-06",18.9566,19.0334,18.7165,18.8221,196900.0],["2017-10-09",18.8029,19.091,18.7933,19.0046,186500.0],["2017-10-10",19.1775,19.2063,18.7549,18.851,406300.0],["2017-10-11",18.5629,18.5629,17.8234,18.39,720500.0],["2017-10-12",18.3996,18.6397,18.3036,18.4668,405100.0],["2017-10-13",18.5629,18.947,18.4956,18.5245,346000.0],["2017-10-16",18.6301,18.9998,18.4188,18.6877,624300.0],["2017-10-17",18.6109,18.7357,18.3804,18.5052,147100.0],["2017-10-18",18.6301,18.8414,18.5149,18.7741,505000.0],["2017-10-19",18.7453,19.0334,18.6781,19.0334,248200.0],["2017-10-20",19.2159,19.2447,18.9662,19.2063,324900.0],["2017-10-23",19.1679,19.1919,18.9854,18.9854,316100.0],["2017-10-24",18.9182,19.2639,18.8798,19.1967,367800.0],["2017-10-25",19.2063,19.2063,18.5821,18.7261,319600.0],["2017-10-26",18.7645,19.0382,18.7069,18.7549,322100.0],["2017-10-27",18.7453,19.1487,18.5341,18.8414,336100.0],["2017-10-30",18.6973,18.7309,18.246,18.4956,375300.0],["2017-10-31",18.6013,18.7933,18.4764,18.5437,544400.0],["2017-11-01",18.7165,18.7261,18.3516,18.438,379000.0],["2017-11-02",18.4572,18.7165,18.1499,18.2652,327300.0],["2017-11-03",18.2748,18.39,18.1883,18.2844,540400.0],["2017-11-06",18.294,18.3084,18.1115,18.1499,558100.0],["2017-11-07",18.1787,18.438,17.9387,18.2364,672700.0],["2017-11-08",18.1883,18.6205,18.1883,18.6205,281700.0],["2017-11-09",18.3804,18.6685,18.2268,18.4476,191800.0],["2017-11-10",18.438,18.6973,18.4092,18.5821,114500.0],["2017-11-13",18.3708,18.6013,18.294,18.3708,98900.0],["2017-11-14",18.3516,18.4284,18.2172,18.3996,203400.0],["2017-11-15",18.2171,18.3996,18.149,18.2268,139100.0],["2017-11-16",18.3324,18.7261,18.294,18.6205,245000.0],["2017-11-17",18.4956,18.8029,18.4572,18.7837,183400.0],["2017-11-20",18.8606,18.9662,18.7213,18.9566,200100.0],["2017-11-21",19.0238,19.1679,18.7501,19.0526,236600.0],["2017-11-22",19.1006,19.2255,19.0718,19.2063,165500.0],["2017-11-24",19.2639,19.2639,19.0238,19.1391,73600.0],["2017-11-27",19.1006,19.1679,18.7741,18.8318,285900.0],["2017-11-28",18.9566,19.2255,18.8318,19.2159,432300.0],["2017-11-29",19.3983,21.6071,18.9662,21.1557,878800.0],["2017-11-30",21.4246,21.4534,20.3971,20.4355,563900.0],["2017-12-01",20.4163,20.4547,19.8785,20.3875,250800.0],["2017-12-04",20.7428,20.9252,20.2242,20.3202,429800.0],["2017-12-05",20.3394,20.4019,20.1378,20.2146,401100.0],["2017-12-06",20.2242,20.4451,20.157,20.3683,254000.0],["2017-12-07",20.3587,20.7044,20.3587,20.5795,364100.0],["2017-12-08",20.6275,20.6275,19.9841,20.2338,322900.0],["2017-12-11",20.1762,20.4835,20.0513,20.205,313700.0],["2017-12-12",20.1762,20.4067,20.0898,20.1186,106700.0],["2017-12-13",20.1954,20.3202,19.9649,20.2146,332200.0],["2017-12-14",20.2146,20.3298,19.6576,19.7152,280800.0],["2017-12-15",19.8497,20.109,19.6864,20.0417,505000.0],["2017-12-18",20.2626,20.762,20.2626,20.5219,283800.0],["2017-12-19",20.5795,20.7236,20.4259,20.4931,350900.0],["2017-12-20",20.6659,20.6659,20.4067,20.4355,199900.0],["2017-12-21",20.4835,20.5219,20.2914,20.301,174800.0],["2017-12-22",20.4067,20.4067,20.1666,20.2338,137300.0],["2017-12-26",20.2146,20.3779,20.1186,20.2626,96200.0],["2017-12-27",20.2818,20.5603,20.2434,20.3587,133700.0],["2017-12-28",20.4067,20.5123,20.2914,20.5123,165500.0],["2017-12-29",20.6275,20.6371,20.3779,20.5987,213400.0],["2018-01-02",20.6467,20.9637,20.5987,20.8676,344100.0],["2018-01-03",20.8772,21.0309,20.7044,20.7332,357600.0],["2018-01-04",20.8772,21.1173,20.7716,20.8196,160600.0],["2018-01-05",20.8868,21.0501,20.762,20.8868,124400.0],["2018-01-08",20.906,21.0693,20.7716,20.9829,131500.0],["2018-01-09",20.9444,20.9444,20.714,20.8004,166400.0],["2018-01-10",20.762,20.8388,20.4835,20.7044,267500.0],["2018-01-11",20.7332,20.9857,20.6564,20.8676,133400.0],["2018-01-12",20.9636,21.1941,20.7812,20.8292,211900.0],["2018-01-16",20.9925,21.0309,20.6852,20.7524,203800.0],["2018-01-17",21.0117,21.3478,20.8772,21.2806,191600.0],["2018-01-18",21.4246,21.463,20.8196,20.858,432300.0],["2018-01-19",20.8868,21.0885,20.7812,20.9156,550800.0],["2018-01-22",22.0872,23.2204,22.0123,22.2505,1403600.0],["2018-01-23",22.2505,22.7882,22.1544,22.5098,733500.0],["2018-01-24",22.5962,23.1916,22.5962,23.1244,657500.0],["2018-01-25",23.3356,23.4605,22.8747,23.1724,391900.0],["2018-01-26",23.3836,23.5037,23.1148,23.2684,390900.0],["2018-01-29",23.2492,23.2876,22.9995,23.134,428300.0],["2018-01-30",22.9995,23.0763,22.7306,22.9323,242600.0],["2018-01-31",23.0955,23.0955,22.3081,22.4521,422400.0],["2018-02-01",22.3753,22.6634,22.1074,22.5194,207600.0],["2018-02-02",22.4041,22.4041,21.6935,21.7127,235300.0],["2018-02-05",21.5494,21.8952,20.6563,20.81,430400.0],["2018-02-06",20.5507,21.3478,19.9745,20.4835,482200.0],["2018-02-07",20.4643,20.8388,20.3683,20.5987,387900.0],["2018-02-08",20.7716,20.7716,20.0129,20.0225,368000.0],["2018-02-09",20.3587,20.7524,20.0225,20.5507,542300.0],["2018-02-12",20.6371,20.9733,20.4451,20.8676,407700.0],["2018-02-13",20.8004,21.0693,20.6563,21.0213,383100.0],["2018-02-14",20.8868,21.0885,20.7044,20.9829,622500.0],["2018-02-15",20.1666,20.3779,19.6672,19.7344,3320000.0],["2018-02-16",19.7921,20.1762,19.7056,20.0129,1399600.0],["2018-02-20",20.0033,20.3779,19.9265,20.1282,752200.0],["2018-02-21",20.0706,20.3202,19.9937,19.9937,673300.0],["2018-02-22",20.2818,20.6083,20.0225,20.4259,984900.0],["2018-02-23",20.5027,20.6467,20.3586,20.4931,624400.0],["2018-02-26",20.5507,20.7332,20.4412,20.714,893700.0],["2018-02-27",20.7332,21.2613,20.6756,21.0117,841000.0],["2018-02-28",21.0885,21.1749,20.858,20.8772,959900.0],["2018-03-01",20.8772,20.9348,20.3394,20.349,706600.0],["2018-03-02",20.1378,20.1378,19.4752,19.6288,1590800.0],["2018-03-05",19.5616,20.253,19.4175,20.1474,626600.0],["2018-03-06",20.2242,20.2818,19.9073,20.2242,660000.0],["2018-03-07",20.0129,20.2146,19.8689,20.0033,561100.0],["2018-03-08",19.9745,19.9745,19.3887,19.4752,475600.0],["2018-03-09",19.648,20.2146,19.5136,20.0994,387900.0],["2018-03-12",20.1282,20.2434,19.8881,19.9745,266200.0],["2018-03-13",20.0706,20.1954,19.8593,19.9169,783000.0],["2018-03-14",20.0225,20.1186,19.6528,19.7537,519800.0],["2018-03-15",19.7921,19.8977,19.7056,19.744,332800.0],["2018-03-16",19.7633,20.0129,19.7441,19.8977,609300.0],["2018-03-19",19.7921,19.9169,19.6384,19.8593,418400.0],["2018-03-20",19.9265,19.9937,19.7056,19.8689,401900.0],["2018-03-21",19.8689,20.0514,19.601,19.7633,227800.0],["2018-03-22",19.6096,19.6672,19.0526,19.0526,287300.0],["2018-03-23",19.043,19.0718,18.6301,18.6397,427900.0],["2018-03-26",18.9374,18.9566,18.486,18.8029,314200.0],["2018-03-27",18.9278,19.1102,18.7357,18.8029,339500.0],["2018-03-28",18.8125,19.0334,18.6685,18.8894,231800.0],["2018-03-29",18.9854,19.1679,18.8798,19.0622,459700.0],["2018-04-02",18.9854,18.9854,18.2844,18.4188,379300.0],["2018-04-03",18.6013,18.6109,18.246,18.6109,425900.0],["2018-04-04",18.2268,18.5341,18.1787,18.4284,400600.0],["2018-04-05",18.6109,18.7357,18.3708,18.6205,265500.0],["2018-04-06",18.4188,18.5437,17.9579,18.1019,525900.0],["2018-04-09",18.2268,18.2268,17.9387,17.9579,242200.0],["2018-04-10",17.8522,18.1403,17.8522,17.9387,279400.0],["2018-04-11",17.8042,17.8522,17.5449,17.5641,323800.0],["2018-04-12",17.5641,17.8906,17.5449,17.7274,203300.0],["2018-04-13",17.7658,18.0155,17.7274,17.8426,555200.0],["2018-04-16",17.9867,18.1499,17.8282,18.1211,181400.0],["2018-04-17",18.2748,18.3324,18.1211,18.294,152600.0],["2018-04-18",18.342,18.5149,18.2844,18.3708,421400.0],["2018-04-19",18.3324,18.5437,18.1595,18.342,431000.0],["2018-04-20",18.2844,18.3641,18.0251,18.3228,504300.0],["2018-04-23",18.3228,18.3708,17.9291,18.0731,285300.0],["2018-04-24",18.0827,18.2748,17.6122,17.785,286500.0],["2018-04-25",17.7082,17.9291,17.6218,17.8042,171700.0],["2018-04-26",17.8042,17.8042,17.3433,17.3529,389000.0],["2018-04-27",17.3913,17.4393,17.1416,17.2472,185400.0],["2018-04-30",17.3433,17.3721,17.0648,17.0648,275700.0],["2018-05-01",17.0264,17.4201,16.9063,17.3529,469900.0],["2018-05-02",17.4009,17.8234,17.4009,17.6602,441200.0],["2018-05-03",17.6122,17.6794,17.3721,17.4681,236400.0],["2018-05-04",17.3721,17.5497,17.228,17.2376,478900.0],["2018-05-07",17.3145,17.7082,17.2357,17.4585,430800.0],["2018-05-08",19.2159,19.8977,17.4777,17.9099,1935300.0],["2018-05-09",18.2652,18.6733,18.0539,18.2364,953600.0],["2018-05-10",18.3804,19.5232,18.2748,19.4848,1172700.0],["2018-05-11",19.4752,20.1762,19.4156,20.1666,688000.0],["2018-05-14",20.1666,20.2338,20.0129,20.0802,745300.0],["2018-05-15",19.9457,20.2146,19.6288,19.7729,822400.0],["2018-05-16",19.8305,20.1474,19.7441,19.7825,822000.0],["2018-05-17",19.5616,20.1954,19.4464,20.0225,4870400.0],["2018-05-18",20.0706,20.1858,19.8305,20.0513,1756000.0],["2018-05-21",20.205,20.4547,20.0706,20.2434,1031100.0],["2018-05-22",20.3202,20.3683,19.6768,19.7248,1414000.0],["2018-05-23",19.7344,20.0994,19.6,20.0033,1524300.0],["2018-05-24",19.9265,20.157,19.8593,20.0225,1011800.0],["2018-05-25",20.1282,20.8292,19.8401,20.8004,852100.0],["2018-05-29",20.7236,21.0981,20.5699,20.9348,909000.0],["2018-05-30",20.9636,21.3286,20.9636,21.2229,685600.0],["2018-05-31",21.2517,21.3574,20.6179,20.7428,718900.0],["2018-06-01",20.8388,21.1749,20.81,20.8964,697600.0],["2018-06-04",20.9733,21.0117,20.4067,20.6083,717600.0],["2018-06-05",20.6179,20.8388,20.5795,20.7812,503600.0],["2018-06-06",20.7524,21.1749,20.6756,21.1557,448100.0],["2018-06-07",21.1173,21.6071,21.1173,21.559,554300.0],["2018-06-08",21.4342,21.5494,21.1365,21.5206,573100.0],["2018-06-11",21.5686,21.7895,21.4726,21.4822,405700.0],["2018-06-12",21.5494,21.7223,21.4822,21.6743,411400.0],["2018-06-13",21.6551,21.7991,21.1077,21.2325,1299500.0],["2018-06-14",21.3094,21.4726,21.1365,21.4246,346200.0],["2018-06-15",21.3382,21.4246,21.0693,21.3958,522900.0],["2018-06-18",21.2613,21.5686,21.2613,21.3574,429100.0],["2018-06-19",21.2902,21.3766,20.9636,21.2709,301200.0],["2018-06-20",21.2709,21.2998,21.0818,21.1269,288900.0],["2018-06-21",21.1173,21.1557,20.7812,20.8868,1153800.0],["2018-06-22",21.0309,21.1557,20.8004,20.9733,1129100.0],["2018-06-25",20.7524,20.7716,20.205,20.3394,993000.0],["2018-06-26",20.3779,20.5123,20.2242,20.4643,714700.0],["2018-06-27",20.4643,20.666,20.301,20.301,621700.0],["2018-06-28",20.301,20.349,20.0321,20.2626,400600.0],["2018-06-29",20.2626,20.3779,19.9361,19.9457,321000.0],["2018-07-02",19.8017,20.1474,19.6288,20.1378,570100.0],["2018-07-03",20.2338,20.3779,20.1186,20.1282,148200.0],["2018-07-05",20.2818,20.3875,20.061,20.3298,231800.0],["2018-07-06",20.2914,20.3875,20.2242,20.2818,167600.0],["2018-07-09",20.3202,20.6275,20.3202,20.5699,383400.0],["2018-07-10",20.7716,21.2854,20.7044,21.2421,410300.0],["2018-07-11",21.1269,21.4054,20.9925,21.3766,375700.0],["2018-07-12",21.463,21.5302,21.0981,21.4534,320000.0],["2018-07-13",21.3862,21.8279,21.3862,21.5398,191200.0],["2018-07-16",21.5302,21.5302,21.2421,21.2998,262100.0],["2018-07-17",21.2133,21.5014,21.1557,21.4246,299700.0],["2018-07-18",21.4246,21.7319,21.2133,21.6263,494100.0],["2018-07-19",21.5975,21.9912,21.5398,21.924,314200.0],["2018-07-20",21.8087,21.8567,21.7031,21.7895,286000.0],["2018-07-23",21.7319,22.1064,21.6935,22.0872,676600.0],["2018-07-24",22.1448,22.4041,22.0968,22.3465,1215200.0],["2018-07-25",22.3177,22.5674,22.116,22.4233,352200.0],["2018-07-26",22.4233,22.7978,22.1736,22.7402,347800.0],["2018-07-27",22.8267,22.9035,22.5482,22.625,328200.0],["2018-07-30",22.721,22.9707,22.1833,22.1833,450800.0],["2018-07-31",22.2121,22.8939,22.1832,22.721,346300.0],["2018-08-01",22.7594,22.7594,21.8183,21.924,1079800.0],["2018-08-02",21.7511,21.8231,21.3286,21.5302,480600.0],["2018-08-03",21.5975,21.6359,20.9925,21.1173,439600.0],["2018-08-06",21.2613,21.6167,21.0309,21.5975,622300.0],["2018-08-07",22.3753,24.8337,22.0968,24.8145,1895100.0],["2018-08-08",24.9682,25.6116,24.8049,25.3715,1041400.0],["2018-08-09",25.2274,25.3408,24.4208,24.4208,800600.0],["2018-08-10",24.2095,24.392,23.8062,23.9886,798400.0],["2018-08-13",24.3247,24.949,24.1711,24.2671,610900.0],["2018-08-14",24.3055,25.0162,24.2479,24.9009,485800.0],["2018-08-15",24.7953,24.8913,24.4592,24.6993,328600.0],["2018-08-16",24.7761,25.237,24.7761,25.2274,520300.0],["2018-08-17",25.2563,26.1878,25.2274,26.1301,506100.0],["2018-08-20",26.255,26.7659,26.1782,26.5335,555600.0],["2018-08-21",26.6103,27.1865,26.6103,27.0809,503000.0],["2018-08-22",27.1769,27.2153,26.86,27.0809,617900.0],["2018-08-23",27.0328,27.1001,26.2934,26.5047,430900.0],["2018-08-24",26.6391,27.0616,26.5623,27.0616,366900.0],["2018-08-27",27.0616,27.5322,26.7543,26.7735,357400.0],["2018-08-28",26.8888,27.1577,26.6391,26.6871,290600.0],["2018-08-29",26.6775,26.7543,26.4662,26.5719,256500.0],["2018-08-30",26.6295,26.6871,26.2262,26.3222,207900.0],["2018-08-31",26.1686,26.4374,25.9957,26.2934,240000.0],["2018-09-04",26.2934,26.4278,26.0437,26.3702,399300.0],["2018-09-05",26.3702,26.8408,26.3702,26.6199,362100.0],["2018-09-06",26.6199,26.7928,25.9861,25.9957,233400.0],["2018-09-07",25.5059,25.5732,23.8542,24.7569,818000.0],["2018-09-10",24.9682,25.4963,24.6532,25.3427,802700.0],["2018-09-11",25.4195,25.6442,25.1122,25.4771,452000.0],["2018-09-12",25.4579,25.4579,25.0738,25.2178,498600.0],["2018-09-13",25.3907,25.6596,25.1506,25.4483,418000.0],["2018-09-14",25.3427,25.6884,25.2755,25.4579,332300.0],["2018-09-17",25.4195,25.6845,24.9874,25.0258,213000.0],["2018-09-18",25.1218,25.237,24.8337,24.9201,263600.0],["2018-09-19",24.949,25.237,24.8049,25.1602,286900.0],["2018-09-20",25.237,25.5443,24.9874,25.4387,186400.0],["2018-09-21",25.5636,25.6596,25.0834,25.4675,799800.0],["2018-09-24",25.4291,25.4387,24.7089,24.7473,445200.0],["2018-09-25",24.9009,24.9221,24.6609,24.6993,551000.0],["2018-09-26",24.7377,25.3139,24.5475,25.0162,296400.0],["2018-09-27",24.997,25.3427,24.7953,25.237,271800.0],["2018-09-28",25.045,25.9381,24.7761,25.4771,499300.0],["2018-10-01",25.6596,26.0629,24.7281,24.8817,320400.0],["2018-10-02",24.7953,25.0834,24.6801,25.045,192800.0],["2018-10-03",25.1026,25.1026,24.6417,24.8145,330400.0],["2018-10-04",24.7473,24.9586,24.5168,24.6513,199800.0],["2018-10-05",24.632,24.6561,23.7005,23.7774,337600.0],["2018-10-08",23.7678,24.368,23.5373,24.3055,307200.0],["2018-10-09",24.2863,24.6657,23.9214,24.3344,489700.0],["2018-10-10",24.4016,24.5264,24.0655,24.0751,500500.0],["2018-10-11",23.931,24.0021,23.1244,23.1436,271200.0],["2018-10-12",23.5565,23.5565,22.4521,22.7978,368500.0],["2018-10-15",22.6826,23.1724,22.5578,23.0187,233000.0],["2018-10-16",23.1436,23.4461,22.6346,23.374,213600.0],["2018-10-17",23.2396,23.3164,22.577,22.673,253000.0],["2018-10-18",22.5674,23.0571,22.1756,22.3753,353900.0],["2018-10-19",22.3465,22.5866,21.7511,21.8087,267100.0],["2018-10-22",21.8759,21.9528,21.5879,21.7319,199000.0],["2018-10-23",21.3286,21.3286,20.81,21.1461,239300.0],["2018-10-24",21.0885,21.1653,19.3695,19.4079,686600.0],["2018-10-25",19.5616,19.8113,19.2639,19.4656,478700.0],["2018-10-26",19.1583,19.2639,18.4716,18.6205,308400.0],["2018-10-29",18.7837,19.0814,18.0059,18.2844,376200.0],["2018-10-30",18.246,18.8606,18.1979,18.7741,265900.0],["2018-10-31",19.0718,19.1755,18.4668,18.4956,450400.0],["2018-11-01",18.6397,19.5712,18.6205,19.4464,418000.0],["2018-11-02",19.6192,19.7056,19.2159,19.4464,275100.0],["2018-11-05",19.4656,19.8113,19.1775,19.4848,275900.0],["2018-11-06",19.3791,20.0081,19.3791,19.9745,245900.0],["2018-11-07",20.0994,20.4067,19.6576,20.3298,252500.0],["2018-11-08",20.2434,20.2434,19.4175,19.6192,203500.0],["2018-11-09",19.4752,19.5568,18.657,19.043,245600.0],["2018-11-12",19.0046,19.0545,18.5629,18.5917,360300.0],["2018-11-13",18.6205,19.2255,18.6205,18.899,273600.0],["2018-11-14",19.0814,19.2927,18.5629,18.7741,333700.0],["2018-11-15",18.6397,18.899,18.5437,18.6589,423300.0],["2018-11-16",18.5437,18.8894,18.1979,18.7741,284000.0],["2018-11-19",18.6877,19.0526,18.2364,18.3612,210100.0],["2018-11-20",18.0059,18.1067,16.7767,16.8055,614700.0],["2018-11-21",16.9207,17.881,16.8247,17.6794,398700.0],["2018-11-23",17.5641,17.7082,17.3145,17.4201,132000.0],["2018-11-26",17.5545,17.6026,17.1896,17.4489,290900.0],["2018-11-27",17.3529,17.6602,17.0408,17.1896,498600.0],["2018-11-28",19.0334,20.9348,19.0334,20.2242,891400.0],["2018-11-29",20.1474,21.271,19.7537,19.8209,812300.0],["2018-11-30",19.744,19.8113,19.2063,19.6096,581200.0],["2018-12-03",20.0706,20.349,19.3311,19.6576,328100.0],["2018-12-04",19.8881,20.253,18.8318,18.9086,739300.0],["2018-12-06",18.5821,18.8125,18.2268,18.7837,611200.0],["2018-12-07",18.7165,19.1102,18.0251,18.2844,485800.0],["2018-12-10",18.2748,18.6013,17.881,18.3132,499900.0],["2018-12-11",18.6493,19.0814,18.5245,18.8798,562100.0],["2018-12-12",19.1967,20.2818,19.091,19.7825,766400.0],["2018-12-13",19.8497,20.2146,19.6,19.8209,629300.0],["2018-12-14",19.5904,20.301,19.4752,19.552,487800.0],["2018-12-17",19.552,19.8401,18.7357,18.9566,651600.0],["2018-12-18",19.2255,19.9073,19.1967,19.8209,507700.0],["2018-12-19",19.7537,20.109,18.6589,18.7645,509000.0],["2018-12-20",18.6301,19.0622,18.1979,18.5437,504100.0],["2018-12-21",18.5341,18.7165,17.9771,18.438,683300.0],["2018-12-24",18.1883,18.4572,17.7658,17.9099,464300.0],["2018-12-26",17.9099,18.6589,17.5641,18.6493,276500.0],["2018-12-27",18.2268,18.8702,17.9867,18.851,483000.0],["2018-12-28",18.851,19.2831,18.5581,18.899,316100.0],["2018-12-31",18.899,19.2159,18.4284,19.0526,361700.0],["2019-01-02",18.7069,19.744,18.5341,19.7344,673400.0],["2019-01-03",19.7921,19.8113,18.9758,19.456,489100.0],["2019-01-04",19.8305,20.2722,19.5664,20.1762,375100.0],["2019-01-07",20.3106,20.9781,20.157,20.666,456600.0],["2019-01-08",20.9348,21.1845,20.7332,20.954,412000.0],["2019-01-09",21.0789,21.1941,20.6948,21.0309,458600.0],["2019-01-10",21.0597,21.3094,20.714,21.2902,303200.0],["2019-01-11",21.0597,21.5206,20.9925,21.4246,203000.0],["2019-01-14",21.3094,21.4342,20.906,21.0405,291900.0],["2019-01-15",20.9829,21.2037,20.7716,21.0117,173100.0],["2019-01-16",20.9348,21.5014,20.8676,20.9733,374600.0],["2019-01-17",20.9636,21.2517,20.7428,21.1173,227700.0],["2019-01-18",21.2613,21.511,21.0789,21.3094,148900.0],["2019-01-22",21.1461,21.319,20.8004,21.0309,225600.0],["2019-01-23",21.1077,21.2373,20.4739,20.6467,278800.0],["2019-01-24",20.6275,21.1077,20.6275,20.8196,169900.0],["2019-01-25",21.1077,21.3382,21.0069,21.2229,330600.0],["2019-01-28",20.8868,21.1221,20.7332,20.8484,218500.0],["2019-01-29",20.9444,21.3094,20.8503,21.2902,234000.0],["2019-01-30",21.4054,21.511,21.0597,21.463,198300.0],["2019-01-31",21.4438,22.3657,21.3478,22.2697,429300.0],["2019-02-01",22.2697,22.4905,21.8952,22.0968,405800.0],["2019-02-04",22.0392,22.4905,21.9528,22.4617,377400.0],["2019-02-05",22.3849,23.0283,22.3465,22.5578,466200.0],["2019-02-06",22.8555,24.4208,22.7306,23.0091,818300.0],["2019-02-07",22.9707,23.0475,22.2121,22.8075,546900.0],["2019-02-08",22.5578,22.6442,21.5197,21.6647,441000.0],["2019-02-11",21.8567,21.9893,21.6743,21.924,322000.0],["2019-02-12",22.0392,22.4713,21.9912,22.3945,335700.0],["2019-02-13",22.5578,22.6634,22.2793,22.3369,317100.0],["2019-02-14",22.2313,22.4521,21.972,22.2025,341100.0],["2019-02-15",22.4329,23.23,22.2025,23.2204,485700.0],["2019-02-19",23.1916,23.2492,22.8747,22.9707,460100.0],["2019-02-20",23.0667,23.4893,22.9851,23.2396,424800.0],["2019-02-21",23.0283,23.2876,22.9227,23.0091,398800.0],["2019-02-22",23.1532,23.3452,22.9227,23.0859,267000.0],["2019-02-25",23.2396,23.3356,23.0571,23.0667,298000.0],["2019-02-26",23.0283,23.1532,22.5482,22.5578,273900.0],["2019-02-27",22.4617,22.5482,22.3465,22.3657,196400.0],["2019-02-28",22.3369,22.3369,22.0824,22.1833,182800.0],["2019-03-01",22.3945,22.5386,21.9144,22.0872,215700.0],["2019-03-04",22.2025,22.3849,21.9528,21.972,344200.0],["2019-03-05",22.0008,22.0008,21.2902,21.3382,392600.0],["2019-03-06",21.3766,21.5879,21.2325,21.2998,352500.0],["2019-03-07",21.2229,21.2229,20.7908,20.9444,379700.0],["2019-03-08",20.7428,20.8868,20.6083,20.762,181500.0],["2019-03-11",20.6756,20.9156,20.6756,20.7812,626600.0],["2019-03-12",20.8292,20.9108,20.6467,20.7908,320500.0],["2019-03-13",20.8964,21.2806,20.7908,21.1173,189600.0],["2019-03-14",21.0501,21.1077,20.7284,20.8388,252700.0],["2019-03-15",20.9444,21.2709,20.7428,21.2421,407500.0],["2019-03-18",21.2229,21.6359,21.2229,21.6263,189900.0],["2019-03-19",21.7511,21.7943,21.3862,21.4342,167600.0],["2019-03-20",21.2902,21.3478,20.6804,20.858,282100.0],["2019-03-21",20.7236,21.2325,20.7236,21.0597,174300.0],["2019-03-22",20.8868,20.8868,19.9073,19.9073,257900.0],["2019-03-25",19.9361,20.3394,19.7056,20.2626,190800.0],["2019-03-26",20.4643,20.7236,20.1378,20.349,154200.0],["2019-03-27",20.3394,20.5507,19.9649,20.205,151800.0],["2019-03-28",20.2722,20.6083,20.1954,20.5411,204700.0],["2019-03-29",20.6948,21.0885,20.6179,20.6756,366700.0],["2019-04-01",20.8868,21.4726,20.8868,21.4054,268100.0],["2019-04-02",21.3766,21.511,21.1269,21.1845,208100.0],["2019-04-03",21.367,21.5879,21.2517,21.5302,422400.0],["2019-04-04",21.4726,22.0008,21.463,21.9144,167500.0],["2019-04-05",21.972,22.3369,21.9432,22.2505,240000.0],["2019-04-08",22.0776,22.1352,21.8567,22.1256,404400.0],["2019-04-09",21.9048,21.9048,21.5014,21.6167,247000.0],["2019-04-10",21.6359,21.9048,21.4918,21.8759,215200.0],["2019-04-11",21.8759,22.0584,21.7559,22.0296,212900.0],["2019-04-12",22.1832,22.4713,22.1064,22.2121,195400.0],["2019-04-15",22.2601,22.3753,22.1256,22.2985,266700.0],["2019-04-16",22.2313,22.9323,22.0872,22.8363,583200.0],["2019-04-17",22.8555,23.1916,22.7786,23.0475,293000.0],["2019-04-18",23.0379,23.2876,22.9035,23.1532,278400.0],["2019-04-22",23.0667,23.0667,22.7018,23.0187,227500.0],["2019-04-23",23.0283,24.344,22.9467,24.2479,485800.0],["2019-04-24",24.1231,24.536,23.7197,23.8062,410700.0],["2019-04-25",23.6621,23.6909,23.1196,23.2684,370300.0],["2019-04-26",23.278,23.5085,23.2185,23.4797,189500.0],["2019-04-29",23.5277,23.6861,23.4028,23.5565,242300.0],["2019-04-30",23.6045,23.8638,23.3308,23.7774,298100.0],["2019-05-01",23.9022,24.0271,23.2684,23.5277,378100.0],["2019-05-02",23.374,23.6045,23.0091,23.4605,279400.0],["2019-05-03",23.6621,24.2479,23.6621,24.2287,197600.0],["2019-05-06",23.8638,24.1807,23.6621,24.0943,253300.0],["2019-05-07",25.093,25.6308,24.3324,24.536,573600.0],["2019-05-08",24.6993,24.9153,24.4784,24.5168,266000.0],["2019-05-09",24.1903,24.7761,23.8782,24.6897,276300.0],["2019-05-10",24.5648,24.6032,23.9118,24.5936,334900.0],["2019-05-13",23.8734,24.0415,23.4221,23.7582,221900.0],["2019-05-14",23.739,23.931,23.326,23.787,254700.0],["2019-05-15",23.5085,23.739,23.2492,23.6909,371800.0],["2019-05-16",23.8542,24.1183,23.7582,23.8542,292500.0],["2019-05-17",23.6141,23.883,23.374,23.7005,268300.0],["2019-05-20",23.5085,23.979,23.4317,23.7294,343800.0],["2019-05-21",23.8062,24.0463,23.5469,23.8926,299100.0],["2019-05-22",23.8638,23.9205,23.5277,23.8062,166100.0],["2019-05-23",23.4221,23.4221,22.9419,23.134,233300.0],["2019-05-24",23.2876,23.3644,22.8267,22.8843,151100.0],["2019-05-28",22.9035,22.9611,22.5578,22.5962,279100.0],["2019-05-29",22.4905,22.673,22.1352,22.3561,200000.0],["2019-05-30",22.3945,22.7114,22.3177,22.5482,208900.0],["2019-05-31",22.1929,22.5962,21.9528,22.4617,309300.0],["2019-06-03",22.5194,22.9515,22.5194,22.9131,313200.0],["2019-06-04",23.326,23.7294,23.1436,23.7294,254800.0],["2019-06-05",23.7197,23.787,23.4461,23.7486,159900.0],["2019-06-06",23.6813,23.7582,23.158,23.3932,174900.0],["2019-06-07",23.5181,24.0655,23.374,23.6333,370600.0],["2019-06-10",23.835,24.488,23.835,24.3824,217500.0],["2019-06-11",24.5744,24.7089,23.5469,23.5949,433200.0],["2019-06-12",23.4701,23.8254,23.3932,23.6045,208900.0],["2019-06-13",23.7101,24.1999,23.6957,24.1807,182800.0],["2019-06-14",24.0847,24.3151,23.7486,24.2575,249700.0],["2019-06-17",24.344,24.3632,23.979,24.0078,275500.0],["2019-06-18",24.2575,24.6993,24.2575,24.5744,172600.0],["2019-06-19",24.5552,24.7857,24.1615,24.7281,262400.0],["2019-06-20",25.0546,25.0546,24.7377,24.9297,243800.0],["2019-06-21",24.8049,25.0834,24.6032,24.6032,398000.0],["2019-06-24",24.6128,24.6801,24.3536,24.4496,233500.0],["2019-06-25",24.44,24.6897,24.2863,24.4592,252300.0],["2019-06-26",24.5168,24.6128,24.3151,24.3824,167000.0],["2019-06-27",24.3824,24.8241,24.3824,24.6897,208700.0],["2019-06-28",24.6897,25.213,24.6609,24.8433,1289100.0],["2019-07-01",25.1794,25.4339,24.7185,24.9297,369800.0],["2019-07-02",24.8529,24.8529,24.2959,24.6801,232600.0],["2019-07-03",24.8145,24.9489,24.6609,24.9009,113000.0],["2019-07-05",24.7665,24.9778,24.4112,24.8049,131900.0],["2019-07-08",24.7089,24.9201,24.5552,24.6416,149900.0],["2019-07-09",24.4688,24.6513,23.6717,24.1519,275800.0],["2019-07-10",24.2767,24.3055,23.4797,23.6237,316500.0],["2019-07-11",23.6525,23.9214,23.6045,23.8062,187500.0],["2019-07-12",23.9694,24.584,23.8878,24.4976,270200.0],["2019-07-15",24.5744,24.5936,24.0847,24.4592,154500.0],["2019-07-16",24.4496,24.9682,24.4304,24.8529,226200.0],["2019-07-17",24.7377,24.7377,24.4016,24.6032,376500.0],["2019-07-18",24.6801,24.7953,24.367,24.5072,221000.0],["2019-07-19",24.584,25.0354,24.584,24.7473,279000.0],["2019-07-22",24.7665,24.9489,24.4496,24.6801,264900.0],["2019-07-23",24.8241,25.2082,24.6128,25.1602,245600.0],["2019-07-24",24.997,25.5732,24.997,25.5443,456900.0],["2019-07-25",25.4387,26.1974,25.4195,25.7844,304500.0],["2019-07-26",25.9093,26.3318,25.842,26.0245,312700.0],["2019-07-29",26.0629,26.2262,25.8228,26.0245,836500.0],["2019-07-30",25.8612,26.2838,25.5443,26.2646,373500.0],["2019-07-31",26.255,26.5479,25.9381,26.207,353500.0],["2019-08-01",26.1782,26.4182,25.4291,25.5347,602600.0],["2019-08-02",25.4195,25.602,25.0546,25.4483,266100.0],["2019-08-05",25.1986,25.2755,24.9009,25.189,429800.0],["2019-08-06",25.3043,25.5011,24.8145,25.141,361300.0],["2019-08-07",26.2166,28.2524,25.1986,27.1001,618200.0],["2019-08-08",27.3209,29.0687,27.3209,28.8286,515600.0],["2019-08-09",28.7326,28.7998,28.1468,28.166,480000.0],["2019-08-12",28.0892,28.2956,27.7531,28.0316,218100.0],["2019-08-13",28.0316,28.8862,27.9643,28.5885,532700.0],["2019-08-14",28.4253,28.4253,27.2249,27.2921,375500.0],["2019-08-15",27.2057,27.3209,26.5719,27.052,215200.0],["2019-08-16",27.3209,27.609,27.1577,27.4074,193100.0],["2019-08-19",27.8203,27.9259,27.5898,27.705,404100.0],["2019-08-20",27.7147,27.8203,27.417,27.4746,184100.0],["2019-08-21",27.7915,28.0796,27.5946,27.7915,135500.0],["2019-08-22",27.9547,27.9547,27.4266,27.7147,187600.0],["2019-08-23",27.5514,27.609,26.6391,26.8504,241100.0],["2019-08-26",27.1289,27.1769,26.6967,26.8792,304400.0],["2019-08-27",27.0136,27.0424,26.3318,26.4759,385200.0],["2019-08-28",26.4374,26.8888,26.4086,26.5527,364400.0],["2019-08-29",26.8888,28.0172,26.8888,27.8779,264400.0],["2019-08-30",28.0412,28.2428,27.7147,27.8587,176700.0],["2019-09-03",27.6474,27.6868,26.9464,27.1865,233000.0],["2019-09-04",27.4074,27.8971,27.4074,27.8107,203200.0],["2019-09-05",28.2524,28.5789,28.0028,28.0028,238500.0],["2019-09-06",28.0412,28.1756,27.9259,28.0124,178300.0],["2019-09-09",28.2524,28.6462,28.0124,28.3389,189500.0],["2019-09-10",28.4061,28.7422,27.8683,28.5405,202500.0],["2019-09-11",28.7038,30.3267,28.4061,30.3075,789100.0],["2019-09-12",30.4035,30.6244,29.8562,30.2595,326500.0],["2019-09-13",30.49,30.73,30.0002,30.5092,362000.0],["2019-09-16",30.3459,30.8069,30.2307,30.6148,274200.0],["2019-09-17",30.3363,30.5572,30.029,30.3459,256900.0],["2019-09-18",30.2787,30.3555,29.3664,29.6737,221300.0],["2019-09-19",29.5969,29.8946,29.2512,29.2896,175600.0],["2019-09-20",29.3376,29.7793,29.2512,29.3856,338500.0],["2019-09-23",29.0975,29.7505,28.9352,29.4144,149400.0],["2019-09-24",29.4528,29.7169,28.6942,28.8862,256900.0],["2019-09-25",28.9919,29.5489,28.7326,29.52,233700.0],["2019-09-26",29.4432,29.4816,28.6846,28.8574,175600.0],["2019-09-27",28.915,29.2896,28.5021,28.8574,117700.0],["2019-09-30",28.8094,29.3808,28.6558,29.1455,407400.0],["2019-10-01",29.424,29.9234,28.6173,28.6558,267400.0],["2019-10-02",28.2236,28.3965,27.4458,28.3677,274200.0],["2019-10-03",28.3965,28.7518,28.3004,28.6942,220900.0],["2019-10-04",28.6173,29.1551,28.6173,29.1455,181200.0],["2019-10-07",28.915,29.2512,28.7854,28.8862,164500.0],["2019-10-08",28.4253,28.6558,28.0796,28.3004,277200.0],["2019-10-09",28.3581,28.7038,28.262,28.5693,182900.0],["2019-10-10",28.7038,29.5777,28.7038,29.3088,247000.0],["2019-10-11",29.8466,30.6244,29.8466,30.0098,452000.0],["2019-10-14",29.8754,30.2211,29.8754,29.9618,253600.0],["2019-10-15",30.0866,30.49,29.7889,30.3075,198500.0],["2019-10-16",30.2499,31.1622,30.2499,31.0277,460400.0],["2019-10-17",31.1622,31.7864,31.1334,31.6327,291500.0],["2019-10-18",31.4407,32.0553,31.4119,31.6231,337800.0],["2019-10-21",31.9016,32.5258,31.844,32.2281,298900.0],["2019-10-22",32.2185,32.2377,31.7576,32.0073,429200.0],["2019-10-23",32.1513,32.8907,32.0274,32.593,278500.0],["2019-10-24",32.8235,33.006,32.2377,32.449,242200.0],["2019-10-25",32.4298,32.8619,32.3338,32.7467,196700.0],["2019-10-28",32.9676,33.563,32.934,33.3037,403700.0],["2019-10-29",33.0732,33.8319,33.0732,33.6302,230000.0],["2019-10-30",33.5053,33.6974,33.0828,33.6398,237600.0],["2019-10-31",33.4861,33.659,33.0684,33.3229,259600.0],["2019-11-01",33.5246,34.7442,33.2269,34.7057,498900.0],["2019-11-04",35.0515,35.9926,34.869,35.7813,478000.0],["2019-11-05",35.983,36.5303,35.6276,35.9541,551500.0],["2019-11-06",35.9253,36.1702,35.6468,36.0214,338400.0],["2019-11-07",36.4631,36.6552,35.7525,35.983,396800.0],["2019-11-08",35.9061,36.4343,35.8629,36.0406,200300.0],["2019-11-11",35.8389,36.4247,35.8331,36.2422,354400.0],["2019-11-12",36.2999,36.2999,35.57,35.6853,487200.0],["2019-11-13",35.3107,35.3837,34.6769,34.9074,478600.0],["2019-11-14",34.8786,35.9061,34.5905,35.1379,732800.0],["2019-11-15",35.4836,36.4535,35.4548,35.8005,492300.0],["2019-11-18",35.7621,36.0118,35.3876,35.7813,370800.0],["2019-11-19",35.7717,36.2806,35.474,35.9253,506900.0],["2019-11-20",35.9349,36.6552,35.8677,36.1174,380000.0],["2019-11-21",36.1846,36.1942,35.3732,35.7621,443100.0],["2019-11-22",37.2602,39.7474,36.9913,39.104,1152900.0],["2019-11-25",39.853,40.554,39.5841,39.9971,975800.0],["2019-11-26",40.1603,40.3044,39.2768,39.8242,779400.0],["2019-11-27",40.0643,40.5348,39.8242,40.2179,331700.0],["2019-11-29",39.9875,40.3524,39.6321,40.0643,144400.0],["2019-12-02",40.2275,40.3332,39.6898,39.9202,490800.0],["2019-12-03",39.4113,39.4852,38.9887,39.296,320200.0],["2019-12-04",39.6994,40.0739,39.3345,39.7474,400500.0],["2019-12-05",39.8914,40.4004,39.6514,39.7474,540800.0],["2019-12-06",40.2564,40.9766,40.2564,40.6405,487300.0],["2019-12-09",40.3716,40.8325,40.0835,40.3236,424000.0],["2019-12-10",40.1891,40.6885,39.9875,40.4868,471000.0],["2019-12-11",40.362,40.5732,39.6994,40.1027,619100.0],["2019-12-12",40.0259,40.5252,39.7954,40.0259,362100.0],["2019-12-13",39.7954,40.1411,39.0079,39.1232,311600.0],["2019-12-16",39.4017,39.5361,38.7343,38.7871,369200.0],["2019-12-17",38.643,38.9695,38.2397,38.9311,735900.0],["2019-12-18",39.152,39.2768,38.8351,39.0656,310700.0],["2019-12-19",39.0368,39.2096,38.691,39.0752,302400.0],["2019-12-20",39.4497,39.5649,38.9695,39.0175,451300.0],["2019-12-23",39.152,39.2096,38.547,39.0079,214000.0],["2019-12-24",38.9503,39.1424,38.8063,39.0848,101200.0],["2019-12-26",39.0848,39.2768,38.7583,38.8639,178500.0],["2019-12-27",38.9791,39.2,38.7679,39.0944,198200.0],["2019-12-30",39.0848,39.3729,38.8255,39.104,308400.0],["2019-12-31",39.0848,39.6706,38.7967,38.8543,274700.0],["2020-01-02",39.1808,39.3056,37.9132,38.7102,312200.0],["2020-01-03",38.1533,38.5941,38.0092,38.4702,292300.0],["2020-01-06",37.9804,38.3789,37.6731,38.2781,277400.0],["2020-01-07",38.1148,38.9119,38.062,38.8255,249900.0],["2020-01-08",38.7006,39.3441,38.7006,39.0656,284600.0],["2020-01-09",39.2192,39.4209,38.9599,39.2864,403500.0],["2020-01-10",39.3729,39.5073,39.0848,39.3344,324000.0],["2020-01-13",39.4113,40.1219,39.3729,40.1219,373800.0],["2020-01-14",40.0643,40.3044,39.6129,39.7282,421600.0],["2020-01-15",39.6514,39.9587,39.4401,39.6898,242200.0],["2020-01-16",39.9202,40.2371,39.6898,40.2179,259100.0],["2020-01-17",40.4292,40.4292,39.709,39.9298,250100.0],["2020-01-21",39.8146,40.5925,39.6994,40.4388,396800.0],["2020-01-22",40.8806,41.7736,40.5829,40.7461,395500.0],["2020-01-23",40.6501,40.6789,39.0848,39.1808,336900.0],["2020-01-24",39.1808,39.4737,38.9983,39.3056,341700.0],["2020-01-27",38.8735,38.9311,38.2493,38.6622,532100.0],["2020-01-28",38.9695,39.1136,38.499,38.9983,410400.0],["2020-01-29",39.1904,39.5745,39.0944,39.2672,512700.0],["2020-01-30",38.9695,39.4593,38.6718,39.3921,281200.0],["2020-01-31",39.104,39.4497,37.8556,38.1245,506200.0],["2020-02-03",38.3261,38.9887,38.1341,38.2589,270400.0],["2020-02-04",40.2179,40.8806,39.5169,39.7282,557000.0],["2020-02-05",40.4676,40.4868,40.0259,40.2756,339000.0],["2020-02-06",40.4964,40.4964,39.3345,39.7666,303700.0],["2020-02-07",39.5169,39.5937,39.1328,39.4305,259100.0],["2020-02-10",39.3729,40.2948,39.0271,40.2467,273800.0],["2020-02-11",40.5637,41.087,40.3524,40.4484,477000.0],["2020-02-12",40.6405,41.1302,40.554,40.9958,288600.0],["2020-02-13",40.7173,41.6968,40.458,41.5048,230800.0],["2020-02-14",41.3703,41.572,40.2083,40.4868,438900.0],["2020-02-18",40.314,40.6117,40.2371,40.3044,265500.0],["2020-02-19",40.3332,41.2071,40.2842,40.8998,274300.0],["2020-02-20",40.8133,41.2215,40.2179,40.4004,259500.0],["2020-02-21",40.1219,40.143,39.393,39.8914,281500.0],["2020-02-24",38.4222,39.2768,38.0668,39.0271,342400.0],["2020-02-25",39.0848,39.2576,37.0777,37.289,424200.0],["2020-02-26",37.4714,38.1341,37.0297,37.2986,372000.0],["2020-02-27",36.3671,37.4042,35.1571,35.2339,572000.0],["2020-02-28",33.5534,35.5028,33.5534,35.4452,608800.0],["2020-03-02",35.8293,37.289,35.378,37.2602,365300.0],["2020-03-03",37.2986,38.0284,35.3203,35.7141,421800.0],["2020-03-04",36.3959,36.5687,35.1571,36.5687,285700.0],["2020-03-05",35.3587,36.0598,35.2531,35.6372,412200.0],["2020-03-06",34.4465,36.223,34.215,36.079,597300.0],["2020-03-09",33.3709,33.8511,32.3722,32.7563,729000.0],["2020-03-10",33.7838,34.7537,32.9532,34.6961,567900.0],["2020-03-11",33.6686,34.264,33.0924,33.5822,585700.0],["2020-03-12",31.1718,31.3254,27.6858,27.705,490400.0],["2020-03-13",29.3472,29.3472,26.4278,28.0028,609500.0],["2020-03-16",24.7281,25.141,22.0968,22.2601,480900.0],["2020-03-17",22.673,22.7882,18.5773,19.3983,712700.0],["2020-03-18",17.8426,18.3324,11.4758,11.4854,780300.0],["2020-03-19",11.2741,14.9521,10.4194,14.6448,1224700.0],["2020-03-20",15.269,18.5245,14.6208,18.1307,1193900.0],["2020-03-23",17.9099,18.5821,16.6374,17.8138,948900.0],["2020-03-24",19.2063,19.6576,16.6806,17.833,610300.0],["2020-03-25",17.737,20.3586,16.527,19.648,637900.0],["2020-03-26",18.39,21.8135,17.978,21.415,949700.0],["2020-03-27",20.5411,21.1077,19.8305,20.0225,706000.0],["2020-03-30",19.9649,20.3298,18.0971,20.1762,669300.0],["2020-03-31",19.9937,20.5123,19.3695,20.2338,528200.0],["2020-04-01",19.2927,19.2927,17.8618,18.1499,494800.0],["2020-04-02",17.9867,18.7453,17.2952,17.641,296800.0],["2020-04-03",17.4393,17.6314,16.6326,17.1128,454400.0],["2020-04-06",17.9963,20.3202,17.9675,20.3202,466000.0],["2020-04-07",21.1845,22.9707,21.1845,21.5783,549200.0],["2020-04-08",21.972,23.4028,21.6743,22.9899,507700.0],["2020-04-09",23.7198,24.3344,22.9419,24.1039,548300.0],["2020-04-13",24.0655,24.0655,22.5194,23.134,515200.0],["2020-04-14",23.9022,24.2383,22.4713,22.8939,483600.0],["2020-04-15",22.0584,22.6154,20.93,21.0981,592800.0],["2020-04-16",20.9925,21.2133,19.3743,19.8593,473400.0],["2020-04-17",20.7812,21.7031,20.5795,21.3478,542900.0],["2020-04-20",20.6467,21.0213,20.2434,20.4643,320200.0],["2020-04-21",19.7248,20.0706,19.552,19.7344,376100.0],["2020-04-22",20.4931,20.8292,19.5232,19.7248,323200.0],["2020-04-23",19.8017,21.0693,19.504,20.8292,749800.0],["2020-04-24",21.0501,21.2902,19.9169,20.906,304300.0],["2020-04-27",21.1845,22.0296,21.1845,21.7415,334100.0],["2020-04-28",22.6058,23.2396,22.2841,22.7498,392200.0],["2020-04-29",23.6717,25.0162,23.4221,24.0078,430800.0],["2020-04-30",23.4701,23.7822,22.5386,23.374,431200.0],["2020-05-01",22.6058,22.9611,21.7031,22.4809,337500.0],["2020-05-04",22.0104,22.0488,21.2806,21.9528,450500.0],["2020-05-05",23.0955,24.9403,22.8459,22.9131,617600.0],["2020-05-06",22.9995,22.9995,20.7332,20.9348,463700.0],["2020-05-07",21.4438,23.5181,21.2517,23.23,433100.0],["2020-05-08",23.9598,24.0463,22.3081,22.8747,749600.0],["2020-05-11",22.3849,23.0187,21.8952,22.6442,549200.0],["2020-05-12",22.7114,23.182,22.3561,22.3561,477500.0],["2020-05-13",22.068,22.068,20.253,20.6756,416800.0],["2020-05-14",19.9073,21.2133,19.4464,21.1557,314800.0],["2020-05-15",21.0021,21.3094,20.8004,21.0501,312300.0],["2020-05-18",22.0296,24.3824,22.0296,24.1807,514900.0],["2020-05-19",23.9886,24.8625,23.8974,24.0655,388300.0],["2020-05-20",24.7665,25.1602,24.1999,24.3151,266700.0],["2020-05-21",24.1711,24.4592,23.9406,24.1039,178900.0],["2020-05-22",24.3536,24.3536,23.4259,23.9214,202900.0],["2020-05-26",25.2082,26.1301,24.6705,25.5155,272700.0],["2020-05-27",25.8612,27.561,25.6644,27.3689,460800.0],["2020-05-28",27.8971,27.8971,26.3222,26.4759,378600.0],["2020-05-29",25.9093,26.0821,25.2947,25.7748,256500.0],["2020-06-01",25.8997,26.2732,25.5443,25.9669,363100.0],["2020-06-02",26.351,26.6871,26.0341,26.4854,188000.0],["2020-06-03",27.2825,28.2908,27.1865,27.8587,258400.0],["2020-06-04",27.4266,27.8299,27.052,27.8011,206400.0],["2020-06-05",28.8094,30.6436,28.7134,29.9426,311600.0],["2020-06-08",30.7877,31.8152,30.7012,31.7192,514300.0],["2020-06-09",30.7685,31.0565,28.819,28.9727,430000.0],["2020-06-10",28.7038,28.7038,27.6282,27.7147,304300.0],["2020-06-11",26.2838,26.6679,24.9201,24.997,320300.0],["2020-06-12",26.351,26.5152,24.2287,25.5443,309400.0],["2020-06-15",24.4496,26.3414,24.1807,25.8997,327600.0],["2020-06-16",27.3785,28.2908,26.9752,27.5706,309400.0],["2020-06-17",27.5802,27.6954,26.0629,26.0725,158800.0],["2020-06-18",25.6884,26.5143,25.5539,26.0341,198500.0],["2020-06-19",26.7063,27.052,25.2178,25.6884,393500.0],["2020-06-22",25.3043,25.8324,24.9105,25.5539,302000.0],["2020-06-23",26.0437,26.0917,24.9201,25.8613,284300.0],["2020-06-24",25.3715,25.6212,24.6887,24.997,468400.0],["2020-06-25",24.7953,24.9874,24.2479,24.8241,326500.0],["2020-06-26",24.5744,24.584,23.3836,23.5085,745000.0],["2020-06-29",24.1327,26.0149,24.0751,25.7172,387300.0],["2020-06-30",25.4387,26.3702,25.1026,26.2646,296100.0],["2020-07-01",26.4374,26.6199,24.632,24.7377,267300.0],["2020-07-02",25.3907,25.9093,25.0018,25.093,215300.0],["2020-07-06",25.6692,25.8324,25.1746,25.794,176400.0],["2020-07-07",25.3427,25.4675,24.7185,24.7761,182100.0],["2020-07-08",24.6705,25.1055,24.1999,24.8625,173100.0],["2020-07-09",25.1026,25.1026,23.6333,23.9598,181200.0],["2020-07-10",24.0367,24.6801,23.9022,24.6513,182200.0],["2020-07-13",24.949,25.0642,24.2191,24.3536,234600.0],["2020-07-14",24.3151,25.3139,24.3055,25.2851,177100.0],["2020-07-15",26.3126,26.9752,25.5443,26.7543,374200.0],["2020-07-16",26.7063,27.004,26.1637,26.3894,210800.0],["2020-07-17",26.399,26.956,26.1685,26.4566,307100.0],["2020-07-20",26.2934,26.5719,25.4963,25.7268,866600.0],["2020-07-21",26.2454,26.7351,25.7364,26.3222,154400.0],["2020-07-22",26.0917,26.5719,25.8228,26.3894,129000.0],["2020-07-23",26.1109,26.5527,25.7844,26.3702,149600.0],["2020-07-24",26.1589,26.3894,25.6884,26.0245,304800.0],["2020-07-27",26.0053,26.8888,25.8709,26.5815,229900.0],["2020-07-28",26.2166,26.4086,25.5732,25.6212,211000.0],["2020-07-29",25.6116,26.7063,25.6116,26.6871,238000.0],["2020-07-30",26.1397,26.1397,24.8721,25.2755,375000.0],["2020-07-31",25.0642,25.65,24.8721,25.6116,382700.0],["2020-08-03",25.8516,26.7351,25.5165,26.7351,417300.0],["2020-08-04",26.7255,28.9823,26.7255,27.8683,466300.0],["2020-08-05",28.3581,28.3581,26.8024,27.7339,232400.0],["2020-08-06",27.7819,28.3581,27.4458,28.0124,214200.0],["2020-08-07",27.8491,29.4624,27.6954,29.424,250200.0],["2020-08-10",29.5777,30.682,29.5777,30.5764,347200.0],["2020-08-11",30.8549,32.0169,30.8549,31.0181,437100.0],["2020-08-12",31.4791,31.5905,30.5284,30.7973,358300.0],["2020-08-13",30.4035,30.4035,29.7313,29.9138,227800.0],["2020-08-14",29.5296,29.9234,29.1455,29.5489,137000.0],["2020-08-17",29.6257,30.0578,29.5777,29.6929,218000.0],["2020-08-18",29.6353,29.7505,29.232,29.328,198700.0],["2020-08-19",29.2992,29.3232,28.9342,28.9342,122200.0],["2020-08-20",28.5117,29.0111,28.2524,28.4541,192000.0],["2020-08-21",28.3389,28.4685,27.8395,28.118,211400.0],["2020-08-24",28.5789,28.8382,27.9547,28.4637,213400.0],["2020-08-25",28.7998,28.7998,27.8491,28.0796,195700.0],["2020-08-26",28.0124,28.0124,27.2921,27.417,260000.0],["2020-08-27",27.7627,28.262,26.9944,27.2825,267000.0],["2020-08-28",27.5994,27.5994,26.6055,26.8504,394800.0],["2020-08-31",26.9752,26.9752,25.6596,25.6692,386600.0],["2020-09-01",25.4675,26.6487,25.2851,26.5527,200700.0],["2020-09-02",26.5623,26.9464,26.2838,26.86,148800.0],["2020-09-03",26.86,27.052,25.6116,25.7364,233700.0],["2020-09-04",26.3222,26.3894,25.1602,25.6212,202600.0],["2020-09-08",25.2755,25.794,24.7636,25.0162,253900.0],["2020-09-09",25.3427,25.5828,24.7665,25.3427,276800.0],["2020-09-10",25.4675,25.7316,24.5264,24.5552,285800.0],["2020-09-11",25.0354,25.0786,24.4592,24.6609,290300.0],["2020-09-14",24.7953,25.0738,24.2767,24.8145,392700.0],["2020-09-15",24.9586,25.0066,24.0847,24.1231,380100.0],["2020-09-16",24.2287,24.7857,23.9118,24.3728,316500.0],["2020-09-17",24.0847,24.7473,24.0847,24.344,385100.0],["2020-09-18",24.5456,24.8433,23.5181,23.6429,747600.0],["2020-09-21",22.9707,22.9899,22.1448,22.3945,351100.0],["2020-09-22",22.3177,22.769,21.9912,22.2793,303800.0],["2020-09-23",22.2601,22.6634,21.5686,21.5783,249700.0],["2020-09-24",21.5686,22.0776,21.1941,21.463,179100.0],["2020-09-25",21.2421,21.5879,21.0885,21.3478,243200.0],["2020-09-28",21.8856,22.7786,21.8327,22.3273,529900.0],["2020-09-29",22.2985,22.4041,21.5879,21.8856,268700.0],["2020-09-30",22.0488,22.5866,21.6551,21.8279,446900.0],["2020-10-01",21.924,22.4713,21.8087,22.0968,257000.0],["2020-10-02",21.6071,22.5674,21.6071,22.2697,256300.0],["2020-10-05",22.6154,22.793,22.1833,22.5674,374300.0],["2020-10-06",22.8843,23.4893,22.5194,22.6538,395900.0],["2020-10-07",22.9227,23.2972,22.7498,22.7978,493000.0],["2020-10-08",23.1916,23.3548,22.8267,23.2684,379000.0],["2020-10-09",23.6045,24.0751,22.9515,23.5469,491500.0],["2020-10-12",23.5757,23.7101,23.3836,23.6621,565200.0],["2020-10-13",23.3452,23.5277,22.7786,22.7786,471700.0],["2020-10-14",22.9227,23.2396,22.4329,22.8843,349100.0],["2020-10-15",22.3753,23.2684,22.3753,23.2108,869400.0],["2020-10-16",23.1724,23.4124,22.8363,22.8555,548700.0],["2020-10-19",22.8747,23.1532,22.2985,22.3465,388000.0],["2020-10-20",22.5386,22.9323,22.1736,22.1833,281300.0],["2020-10-21",22.1352,22.529,21.8759,21.9336,346700.0],["2020-10-22",21.9912,22.164,21.7991,21.9528,434400.0],["2020-10-23",22.3465,22.9515,22.1736,22.8267,410600.0],["2020-10-26",22.4233,22.6922,21.3142,21.5975,312800.0],["2020-10-27",21.5206,21.7127,20.8196,20.9444,268800.0],["2020-10-28",20.2722,20.6467,20.0033,20.0706,453500.0],["2020-10-29",19.9073,20.4355,19.7825,20.205,487600.0],["2020-10-30",20.1378,20.2434,19.6096,19.8689,427100.0],["2020-11-02",20.3106,20.6275,19.9553,20.6083,656300.0],["2020-11-03",20.762,21.2806,20.5699,20.9829,417900.0],["2020-11-04",20.5411,20.9348,19.8593,20.2914,335200.0],["2020-11-05",20.5891,21.8663,20.5651,21.7223,353000.0],["2020-11-06",21.7223,21.972,21.5686,21.924,317900.0],["2020-11-09",23.5853,25.1218,23.5853,24.5456,649800.0],["2020-11-10",24.9009,25.4387,24.4688,24.6801,468600.0],["2020-11-11",24.9105,25.0258,24.1327,24.344,369200.0],["2020-11-12",24.0078,24.4112,23.7486,24.2767,396500.0],["2020-11-13",24.584,25.8324,24.584,25.7172,337000.0],["2020-11-16",26.5047,27.5898,26.2166,27.5802,580700.0],["2020-11-17",27.4458,28.651,26.8888,28.6173,681700.0],["2020-11-18",28.5789,29.9426,28.5693,29.8081,761700.0],["2020-11-19",34.1872,35.1091,32.6219,32.7947,1218000.0],["2020-11-20",32.7371,33.2941,31.8824,32.6507,768100.0],["2020-11-23",33.3325,35.4068,32.9004,35.2723,633700.0],["2020-11-24",35.618,37.2314,35.2723,37.0969,1067700.0],["2020-11-25",38.2109,39.443,37.2218,38.9887,873700.0],["2020-11-27",38.7199,39.0992,37.7211,38.2877,276500.0],["2020-11-30",38.1245,38.2685,37.3178,37.433,920600.0],["2020-12-01",38.0764,39.1232,37.2122,38.7679,684500.0],["2020-12-02",38.2109,38.9791,38.2109,38.7775,544900.0],["2020-12-03",38.9023,39.3921,38.7871,38.9023,441200.0],["2020-12-04",39.3152,39.4209,38.9119,39.1328,411800.0],["2020-12-07",39.3056,39.7282,38.7919,39.056,420700.0],["2020-12-08",38.6526,40.5444,38.6526,40.2852,753000.0],["2020-12-09",40.6405,42.1578,40.5252,41.2935,1045400.0],["2020-12-10",40.7077,42.5419,40.6693,42.3306,549200.0],["2020-12-11",41.9657,42.6907,41.4087,41.8217,726100.0],["2020-12-14",42.5323,42.7532,41.3415,41.4952,397300.0],["2020-12-15",41.9081,42.6955,41.0054,42.6571,371500.0],["2020-12-16",42.9164,43.2045,42.0809,42.1482,303300.0],["2020-12-17",42.4171,42.4171,40.7413,40.8709,339600.0],["2020-12-18",40.871,41.5624,40.5252,40.6021,629900.0],["2020-12-21",39.8434,40.3428,38.691,39.8818,410300.0],["2020-12-22",40.1123,40.1123,38.5518,38.7871,310200.0],["2020-12-23",39.4017,39.5361,38.6142,38.8255,635300.0],["2020-12-24",39.2096,39.6706,38.5758,39.4209,212800.0],["2020-12-28",39.805,40.266,39.3825,39.4401,306500.0],["2020-12-29",39.3729,39.5937,38.0764,38.5086,210500.0],["2020-12-30",38.6814,39.7282,38.571,39.5649,163500.0],["2020-12-31",39.3537,40.0163,38.7967,39.4785,208700.0],["2021-01-04",41.0054,42.2442,40.4484,40.6789,432800.0],["2021-01-05",40.4004,42.6523,40.4004,42.3402,295300.0],["2021-01-06",43.5118,45.7205,43.1757,45.3556,325500.0],["2021-01-07",45.9414,46.1911,44.3665,44.4049,369700.0],["2021-01-08",44.9043,44.9283,43.4158,44.0112,373300.0],["2021-01-11",43.2621,44.3895,43.2621,44.2705,375000.0],["2021-01-12",44.4817,46.4888,44.2417,46.2199,334100.0],["2021-01-13",46.2679,46.3639,45.0819,45.4132,421100.0],["2021-01-14",46.0374,47.3051,45.4997,47.0554,384700.0],["2021-01-15",46.0374,46.9593,44.6354,46.7961,479400.0],["2021-01-19",47.4203,48.4958,46.652,47.718,550500.0],["2021-01-20",47.718,48.3134,46.8585,47.766,474000.0],["2021-01-21",47.766,48.1597,46.2775,46.2871,299900.0],["2021-01-22",45.5765,46.484,45.2404,46.46,258900.0],["2021-01-25",45.8934,46.1719,44.6162,45.0771,259600.0],["2021-01-26",45.7974,46.1335,44.2128,44.2705,323600.0],["2021-01-27",43.2141,43.7231,41.4759,42.9068,483400.0],["2021-01-28",43.9632,44.9619,42.9356,44.3761,241100.0],["2021-01-29",44.0688,44.1744,42.5515,42.5995,294500.0],["2021-02-01",43.1373,44.5105,42.6283,44.2801,274100.0],["2021-02-02",50.0996,52.7308,48.3038,51.5592,1265600.0],["2021-02-03",52.097,52.6377,50.3589,51.8377,502800.0],["2021-02-04",52.2987,53.6527,51.9338,52.9133,567600.0],["2021-02-05",53.7199,56.2456,52.9709,56.2168,627100.0],["2021-02-08",57.6188,60.3221,56.1111,60.1252,671000.0],["2021-02-09",59.6835,60.2885,58.0125,59.309,540700.0],["2021-02-10",59.7699,60.0196,58.2142,59.5971,408300.0],["2021-02-11",59.7507,60.4834,58.4351,59.2706,328900.0],["2021-02-12",59.0881,60.3048,58.9757,59.7699,335900.0],["2021-02-16",60.3749,61.4601,59.3378,60.7591,2022500.0],["2021-02-17",60.1444,60.9799,58.8384,60.471,410200.0],["2021-02-18",59.5875,60.1156,58.7712,58.8672,452100.0],["2021-02-19",58.9056,61.3064,58.7232,61.3064,410900.0],["2021-02-22",61.1048,66.665,60.6918,65.042,1978200.0],["2021-02-23",63.2559,64.9652,61.8058,63.5344,920900.0],["2021-02-24",63.8032,66.012,63.7264,65.2053,792800.0],["2021-02-25",65.2053,67.7213,62.8814,64.6099,1289600.0],["2021-02-26",64.7924,66.3097,61.7001,64.9652,562500.0],["2021-03-01",66.2136,68.0382,65.4454,67.1739,444100.0],["2021-03-02",66.4825,67.0011,65.7239,66.4249,516900.0],["2021-03-03",67.1355,68.4608,66.0792,66.4345,649000.0],["2021-03-04",66.1656,67.0971,62.8746,65.4646,881200.0],["2021-03-05",66.2808,67.2027,62.9178,66.5017,872300.0],["2021-03-08",67.222,71.3801,66.7898,70.0645,742900.0],["2021-03-09",70.9768,71.6663,68.067,68.1054,659800.0],["2021-03-10",68.4512,72.0523,68.0959,71.0632,598100.0],["2021-03-11",71.9083,72.5997,70.5447,70.8424,660300.0],["2021-03-12",71.2073,72.2156,70.3622,70.8712,401600.0],["2021-03-15",70.5831,71.3705,68.5568,71.3321,406100.0],["2021-03-16",71.3321,71.3321,68.9889,69.3923,323500.0],["2021-03-17",69.2962,70.4678,68.3551,70.4678,319700.0],["2021-03-18",71.0056,71.8795,68.9601,69.2963,353700.0],["2021-03-19",69.2386,70.0645,66.8571,69.3251,918400.0],["2021-03-22",69.4403,69.8052,67.9038,68.6336,401900.0],["2021-03-23",67.5197,68.3839,63.6016,64.3026,683900.0],["2021-03-24",65.6662,67.5869,64.1682,64.2642,407900.0],["2021-03-25",62.8621,66.4499,61.7962,65.9352,567900.0],["2021-03-26",67.4717,69.4307,66.7418,69.3251,482300.0],["2021-03-29",68.6432,70.1413,64.1874,65.7719,1064100.0],["2021-03-30",65.9832,68.3071,65.3013,67.9134,371600.0],["2021-03-31",68.4128,70.1029,67.222,69.0466,524900.0],["2021-04-01",69.325,70.9672,68.2015,70.9288,506000.0],["2021-04-05",72.0619,72.4989,69.7572,70.9864,377800.0],["2021-04-06",70.9672,72.0331,69.6708,69.6996,369400.0],["2021-04-07",69.6323,70.101,67.9758,68.6624,370500.0],["2021-04-08",68.8641,68.8641,66.8791,67.318,440300.0],["2021-04-09",67.5101,69.0754,67.0779,68.9505,504500.0],["2021-04-12",69.0562,69.8244,67.8462,69.6516,397300.0],["2021-04-13",69.3443,69.882,67.3468,69.1234,363300.0],["2021-04-14",69.6996,71.4281,69.5651,69.9684,247100.0],["2021-04-15",71.14,71.14,68.7297,69.9012,547300.0],["2021-04-16",70.7367,71.0632,69.0081,70.0069,331500.0],["2021-04-19",69.7188,70.3142,68.0478,70.0933,363000.0],["2021-04-20",70.5831,70.658,66.5786,67.5677,476300.0],["2021-04-21",66.3865,70.4937,65.9255,70.4102,443900.0],["2021-04-22",70.7655,73.3872,69.2674,71.7834,733400.0],["2021-04-23",72.0812,73.8097,71.2553,73.2047,568000.0],["2021-04-26",74.213,75.5767,73.3776,74.2034,364900.0],["2021-04-27",74.2034,75.2031,73.464,75.1349,286400.0],["2021-04-28",74.9141,75.7592,73.8001,73.8289,421200.0],["2021-04-29",77.5453,77.7854,71.6874,75.231,785700.0],["2021-04-30",75.0869,76.0885,73.3151,75.1733,875500.0],["2021-05-03",76.489,81.9724,76.4602,80.263,933700.0],["2021-05-04",79.5908,81.2137,78.4711,80.868,733500.0],["2021-05-05",81.2041,83.3264,79.7445,82.9423,471800.0],["2021-05-06",83.096,83.7586,80.9256,83.2496,402000.0],["2021-05-07",83.3552,85.756,82.6926,85.5736,538600.0],["2021-05-10",86.313,86.5051,83.6145,83.7298,606400.0],["2021-05-11",81.8091,83.2304,79.8693,81.3866,751500.0],["2021-05-12",80.9064,81.1465,76.4218,76.9019,584500.0],["2021-05-13",76.8251,79.6532,76.8251,78.8706,539600.0],["2021-05-14",79.9173,80.0902,77.4109,78.8322,508200.0],["2021-05-17",77.8911,79.2067,76.0473,79.0146,340900.0],["2021-05-18",79.658,79.7108,75.8782,75.9416,479800.0],["2021-05-19",73.9442,75.0005,72.1004,72.8878,568900.0],["2021-05-20",73.2911,73.512,70.247,71.5818,693000.0],["2021-05-21",72.5421,75.2022,72.5421,73.8193,492700.0],["2021-05-24",73.9442,74.4147,73.2719,73.6177,329600.0],["2021-05-25",73.32,74.9045,71.8997,72.0908,439000.0],["2021-05-26",72.3212,74.3043,72.1388,74.0786,362400.0],["2021-05-27",75.0389,76.0857,74.214,74.8661,424800.0],["2021-05-28",74.8469,75.0293,73.2911,74.1362,231800.0],["2021-06-01",76.0184,76.7579,75.4461,76.537,340200.0],["2021-06-02",76.4026,76.5802,74.0258,74.3091,268100.0],["2021-06-03",74.3187,74.8949,72.715,74.0018,233100.0],["2021-06-04",74.6452,75.0389,72.5613,74.8565,337900.0],["2021-06-07",75.1734,76.5082,74.3187,74.9813,333800.0],["2021-06-08",75.2214,76.4506,73.7435,75.9992,290900.0],["2021-06-09",76.1529,76.1529,74.3091,74.6356,200300.0],["2021-06-10",74.9813,75.3846,71.457,71.697,394900.0],["2021-06-11",72.3116,73.2719,70.6983,71.14,371300.0],["2021-06-14",70.8327,71.5434,69.2674,70.1701,346200.0],["2021-06-15",70.4102,71.0536,69.5939,70.6503,325500.0],["2021-06-16",70.1989,71.1208,69.0898,70.9288,381700.0],["2021-06-17",70.7463,70.8231,66.569,67.6445,411600.0],["2021-06-18",66.0312,66.8906,64.5811,64.8308,576700.0],["2021-06-21",65.359,67.4524,65.1765,67.4044,463700.0],["2021-06-22",66.9531,68.3647,66.0216,67.7501,324400.0],["2021-06-23",68.2687,69.2098,67.7645,68.6336,227500.0],["2021-06-24",69.133,70.6407,68.3695,70.5447,322600.0],["2021-06-25",71.0632,72.0235,69.0946,69.0946,828500.0],["2021-06-28",68.9601,68.9736,67.5005,68.1535,262600.0],["2021-06-29",68.9313,69.4019,67.7789,67.875,182300.0],["2021-06-30",67.6445,68.5856,67.27,68.1823,631300.0],["2021-07-01",69.0754,69.7668,68.1487,69.0562,244800.0],["2021-07-02",68.9121,68.9121,67.1259,67.1835,341500.0],["2021-07-06",67.1932,67.2796,64.0337,65.3493,617300.0],["2021-07-07",64.9268,66.7898,64.6483,66.5786,554300.0],["2021-07-08",64.8788,66.3481,64.6147,65.2341,352700.0],["2021-07-09",66.617,67.5389,66.108,66.9243,273600.0],["2021-07-12",66.3001,67.0683,65.8103,66.809,562700.0],["2021-07-13",66.2521,66.7514,64.6291,65.964,303900.0],["2021-07-14",66.7226,67.5965,65.1333,66.0984,213200.0],["2021-07-15",65.2437,66.3865,65.2437,66.2424,194300.0],["2021-07-16",66.7226,66.7841,65.0228,65.5222,319400.0],["2021-07-19",64.0721,66.012,63.1906,64.4082,354300.0],["2021-07-20",64.8596,68.1007,64.2642,67.4044,453400.0],["2021-07-21",68.2879,69.5267,67.9902,69.0369,266000.0],["2021-07-22",69.133,69.133,67.3372,67.6637,163200.0],["2021-07-23",68.6816,69.5075,67.7789,68.9985,243400.0],["2021-07-26",69.6227,70.3814,68.4032,69.0562,218700.0],["2021-07-27",67.9806,68.5712,67.2604,68.4223,209700.0],["2021-07-28",69.0562,70.6791,67.5485,70.1221,241000.0],["2021-07-29",70.7751,72.2348,70.2854,71.4953,260400.0],["2021-07-30",70.8231,72.9262,70.6023,72.1292,429300.0],["2021-08-02",73.9154,74.7028,71.1977,71.1977,472700.0],["2021-08-03",74.8372,80.9929,73.512,80.5991,1147400.0],["2021-08-04",80.6664,82.2989,79.4218,80.4647,515600.0],["2021-08-05",81.4826,82.9039,80.4935,81.8283,344100.0],["2021-08-06",82.8271,83.4417,81.2809,82.6158,294100.0],["2021-08-09",82.587,83.0767,81.2521,83.0767,294600.0],["2021-08-10",83.2112,87.6863,83.0864,87.5614,605100.0],["2021-08-11",88.8962,93.3521,86.7451,93.3137,1339300.0],["2021-08-12",93.8227,94.1108,88.7714,92.459,719400.0],["2021-08-13",92.0941,92.459,90.3847,90.4904,421600.0],["2021-08-16",89.7413,90.3175,87.8879,89.6645,478900.0],["2021-08-17",89.3092,89.3092,85.0454,86.5051,667200.0],["2021-08-18",86.2458,87.3021,85.4199,85.4871,474400.0],["2021-08-19",83.9122,84.9062,81.3482,82.1645,488800.0],["2021-08-20",82.2029,83.2016,80.1574,83.0191,445800.0],["2021-08-23",83.6049,84.3636,81.3098,82.8943,613200.0],["2021-08-24",83.2304,87.0909,83.2304,85.5736,537000.0],["2021-08-25",85.0646,86.846,84.8629,86.6299,333100.0],["2021-08-26",86.9084,87.475,83.9218,84.0563,290900.0],["2021-08-27",84.3251,88.1472,84.3251,87.571,309400.0],["2021-08-30",87.8687,90.0774,86.6654,88.9155,410700.0],["2021-08-31",88.5697,89.6165,87.5902,89.0883,420200.0],["2021-09-01",89.7893,89.8374,86.3034,87.2637,314300.0],["2021-09-02",88.3392,89.0585,87.1072,88.6754,235900.0],["2021-09-03",88.3489,88.3489,86.6011,87.1389,200200.0],["2021-09-07",86.7643,88.272,86.5147,86.8508,278500.0],["2021-09-08",86.3226,86.4955,82.0108,83.384,441000.0],["2021-09-09",83.4609,84.9878,83.1632,84.1139,284000.0],["2021-09-10",85.0742,85.6792,83.9122,84.0467,241600.0],["2021-09-13",85.1222,85.8809,83.6817,85.8232,348800.0],["2021-09-14",86.217,86.4282,83.3024,83.5569,260200.0],["2021-09-15",83.6913,87.1581,83.1152,87.1485,465000.0],["2021-09-16",87.4366,88.0128,85.6542,86.3994,391100.0],["2021-09-17",86.6299,86.7836,82.8271,83.893,892900.0],["2021-09-20",80.8296,82.491,78.8706,82.3661,521800.0],["2021-09-21",83.7778,83.9986,80.1862,82.9135,371600.0],["2021-09-22",83.8354,86.966,83.7874,86.0633,345200.0],["2021-09-23",87.4558,93.2369,87.2493,91.3835,832700.0],["2021-09-24",90.5096,94.3508,89.8575,93.2465,607600.0],["2021-09-27",93.4001,98.4225,93.3521,95.9449,873800.0],["2021-09-28",95.0999,95.604,89.9046,90.0486,575100.0],["2021-09-29",90.7496,91.3066,87.5614,88.7138,420000.0],["2021-09-30",89.1555,89.1555,83.24,83.4705,737100.0],["2021-10-01",83.4513,86.5243,81.2713,85.7272,481600.0],["2021-10-04",85.0838,85.7272,83.7038,85.3143,352300.0],["2021-10-05",85.4487,87.1005,84.5076,84.7861,295500.0],["2021-10-06",82.731,84.4116,80.2054,83.7298,339600.0],["2021-10-07",85.0838,87.5902,85.0838,87.2253,372300.0],["2021-10-08",86.8124,87.1197,83.941,84.0755,223900.0],["2021-10-11",85.103,87.1485,84.8533,85.3911,254800.0],["2021-10-12",85.708,86.2746,83.58,84.0179,238400.0],["2021-10-13",84.5076,84.5076,81.4903,82.9807,233800.0],["2021-10-14",83.989,84.9397,83.2208,84.6517,207000.0],["2021-10-15",86.5531,87.5422,84.2867,84.3828,797700.0],["2021-10-18",83.8642,87.9551,83.5473,87.6959,297000.0],["2021-10-19",88.0512,88.3393,86.5723,86.9276,214600.0],["2021-10-20",87.427,89.2804,86.0921,88.9058,291600.0],["2021-10-21",88.6658,88.8674,85.7752,86.3322,297100.0],["2021-10-22",86.3418,87.8207,86.3034,86.5915,265200.0],["2021-10-25",86.8124,91.2298,86.8124,89.7029,388600.0],["2021-10-26",89.6933,90.8265,88.1875,90.087,305600.0],["2021-10-27",90.087,90.5288,86.6875,86.8028,352400.0],["2021-10-28",87.3405,91.201,87.1341,90.9609,277200.0],["2021-10-29",90.6056,90.9609,89.0259,90.7785,233900.0],["2021-11-01",92.1901,94.5813,91.6043,94.2548,317700.0],["2021-11-02",94.9942,97.5199,94.0579,95.8297,419600.0],["2021-11-03",94.9942,96.8957,92.8431,96.5596,493600.0],["2021-11-04",98.0672,99.8918,95.0855,95.9834,331700.0],["2021-11-05",97.7887,100.3432,97.7887,99.9687,357100.0],["2021-11-08",101.6972,102.9936,99.1908,99.2484,312100.0],["2021-11-09",99.1044,100.6313,98.2113,100.4968,232800.0],["2021-11-10",99.6902,100.5083,96.5979,97.1165,269000.0],["2021-11-11",98.1056,101.4312,97.1837,100.0743,242300.0],["2021-11-12",100.4008,102.0333,99.4597,100.1319,265800.0],["2021-11-15",100.6025,102.0574,99.5125,101.7068,378600.0],["2021-11-16",101.7164,104.655,99.8726,101.7356,485100.0],["2021-11-17",100.8329,101.9085,97.7695,98.9123,468500.0],["2021-11-18",103.2145,108.5923,97.5016,107.171,1168800.0],["2021-11-19",107.075,110.8682,106.5276,107.219,540100.0],["2021-11-22",108.5155,113.7876,108.5155,111.7325,575700.0],["2021-11-23",110.4361,112.9809,104.7702,105.7113,594700.0],["2021-11-24",105.0007,108.7651,104.8566,108.525,347700.0],["2021-11-26",104.0212,105.9898,100.4488,101.6204,439700.0],["2021-11-29",103.9732,106.3835,103.4738,104.3381,524900.0],["2021-11-30",102.9936,105.8554,101.9853,102.2734,654400.0],["2021-12-01",105.5385,108.986,103.5602,103.6275,510100.0],["2021-12-02",103.4258,107.3727,102.8976,105.7017,501200.0],["2021-12-03",106.7293,107.9393,102.8304,104.5397,486400.0],["2021-12-06",106.2683,106.2683,103.4642,104.146,384000.0],["2021-12-07",106.0571,110.753,106.0282,108.1889,654700.0],["2021-12-08",108.8516,109.8215,106.1176,106.9213,366500.0],["2021-12-09",105.6345,108.4002,104.8663,106.0186,407300.0],["2021-12-10",107.075,107.5071,103.9636,105.8746,515600.0],["2021-12-13",105.8554,108.092,105.0103,105.452,462500.0],["2021-12-14",103.9059,106.3836,101.7356,103.349,583100.0],["2021-12-15",103.7139,105.3848,100.9674,104.5205,538600.0],["2021-12-16",106.3548,107.8125,103.1857,103.6275,474600.0],["2021-12-17",101.5532,102.4079,99.4885,100.2375,698100.0],["2021-12-20",98.3649,98.6626,93.7362,96.1754,649000.0],["2021-12-21",98.7299,99.9303,96.9917,99.8054,563800.0],["2021-12-22",99.815,101.3515,99.5557,101.025,234300.0],["2021-12-23",101.4475,102.3887,101.1114,102.0621,207600.0],["2021-12-27",102.4655,107.5647,102.4655,107.4783,381100.0],["2021-12-28",106.8541,108.285,105.6201,107.5743,242500.0],["2021-12-29",107.5743,109.6774,107.5743,109.1493,214900.0],["2021-12-30",109.1685,110.5417,105.0775,105.2504,354200.0],["2021-12-31",104.7798,107.5743,104.6742,106.7773,181500.0],["2022-01-03",107.1518,108.986,104.9047,106.0571,328700.0],["2022-01-04",107.1614,108.4434,106.1627,108.1601,295400.0],["2022-01-05",108.477,111.3484,104.0212,104.1652,477200.0],["2022-01-06",104.3669,107.1902,102.9552,106.2683,348800.0],["2022-01-07",105.8362,108.5731,101.0058,101.2651,354900.0],["2022-01-10",100.0839,101.1786,96.5595,99.4597,401900.0],["2022-01-11",99.5749,101.8509,97.9328,101.6972,361800.0],["2022-01-12",103.3201,105.4367,101.7933,103.5698,332400.0],["2022-01-13",103.9348,105.332,100.1319,100.7465,231500.0],["2022-01-14",99.162,100.6985,97.323,99.0756,248300.0],["2022-01-18",97.0301,98.1345,95.6184,96.742,372500.0],["2022-01-19",97.7119,97.928,95.3121,96.0026,396700.0],["2022-01-20",97.1645,98.9354,93.765,93.9763,540900.0],["2022-01-21",93.2945,96.7708,92.8143,93.717,635700.0],["2022-01-24",90.9609,96.1946,89.2516,95.6472,645500.0],["2022-01-25",93.4673,94.3316,90.8169,92.6895,461200.0],["2022-01-26",94.226,96.6364,91.4411,92.5454,370200.0],["2022-01-27",93.3713,94.7734,89.4436,90.1062,410900.0],["2022-01-28",89.4917,92.8623,88.3114,92.7471,753700.0],["2022-01-31",98.4418,106.47,97.856,103.5026,1226200.0],["2022-02-01",104.9239,105.7113,101.2651,101.9757,788100.0],["2022-02-02",102.6575,104.8662,100.6121,100.9866,634400.0],["2022-02-03",98.8451,101.9085,97.952,98.605,472400.0],["2022-02-04",98.1441,99.0372,95.7433,96.838,414800.0],["2022-02-07",97.3758,101.8893,97.2894,100.372,753300.0],["2022-02-08",100.4488,105.1063,100.1607,104.4821,671300.0],["2022-02-09",105.6633,115.1992,105.6633,114.431,1220700.0],["2022-02-10",112.5392,114.9496,109.9655,111.0507,694700.0],["2022-02-11",111.1083,113.2594,104.5686,105.8362,769400.0],["2022-02-14",105.6345,106.7389,98.6914,99.0948,782900.0],["2022-02-15",99.8918,103.1569,99.8918,102.936,563700.0],["2022-02-16",102.6575,104.1652,101.7933,103.2721,553500.0],["2022-02-17",101.6108,102.331,99.6229,99.8534,294000.0],["2022-02-18",99.4405,102.379,99.3598,100.9866,464900.0],["2022-02-22",99.7382,102.8208,97.6159,98.6242,488100.0],["2022-02-23",99.4885,100.4872,96.4059,96.4827,406100.0],["2022-02-24",92.6703,99.5164,89.799,99.3925,555900.0],["2022-02-25",98.0961,102.0621,97.9616,101.7164,436700.0],["2022-02-28",99.671,100.7273,96.2715,97.6735,613300.0],["2022-03-01",97.6735,99.21,94.6965,95.8681,536100.0],["2022-03-02",98.1537,102.4943,97.9904,100.8714,522400.0],["2022-03-03",100.9386,102.1197,99.4789,100.6025,251300.0],["2022-03-04",98.8643,99.6047,96.0602,97.2222,453100.0],["2022-03-07",96.8572,97.2702,89.0979,89.6741,679100.0],["2022-03-08",90.7304,94.5909,89.4148,91.1434,527200.0],["2022-03-09",93.5634,97.4622,93.2849,96.3483,416200.0],["2022-03-10",94.1011,97.6639,93.5057,97.5295,244300.0],["2022-03-11",98.3937,99.863,95.2343,95.3015,257300.0],["2022-03-14",96.4827,97.6255,95.2631,96.4347,260400.0],["2022-03-15",96.1754,97.8512,95.6953,97.5199,297300.0],["2022-03-16",98.7779,101.8893,98.2017,101.486,287500.0],["2022-03-17",100.42,103.0417,100.3528,102.8304,326600.0],["2022-03-18",102.4079,106.4316,101.121,106.0762,638100.0],["2022-03-21",106.1627,107.7856,102.283,103.4354,248100.0],["2022-03-22",103.9348,105.4117,102.0814,102.5327,272500.0],["2022-03-23",101.582,102.3214,99.8054,99.9879,334600.0],["2022-03-24",100.3912,102.1246,99.3435,102.0333,503000.0],["2022-03-25",102.3406,103.3394,98.6482,99.5269,471400.0],["2022-03-28",99.1044,99.9206,94.1107,97.1933,1011500.0],["2022-03-29",98.3745,100.9866,98.2343,99.8246,582900.0],["2022-03-30",98.4994,99.0468,95.9738,96.2907,406400.0],["2022-03-31",95.9642,97.6927,94.0147,94.5333,934200.0],["2022-04-01",95.1863,96.5019,93.1792,94.4853,744300.0],["2022-04-04",94.2932,94.9942,93.0448,93.2561,603100.0],["2022-04-05",92.8912,94.0051,89.895,90.0966,752300.0],["2022-04-06",88.5985,88.8482,84.5758,86.7931,903700.0],["2022-04-07",86.8028,88.3345,85.3815,86.6587,668300.0],["2022-04-08",86.7643,89.2131,85.5543,85.8809,425800.0],["2022-04-11",85.0358,87.1101,84.6526,85.5928,333100.0],["2022-04-12",86.409,88.6322,86.1401,86.9852,369800.0],["2022-04-13",87.4942,89.9334,87.1293,89.4148,294600.0],["2022-04-14",89.5109,89.9622,87.9359,88.0896,236600.0],["2022-04-18",87.8207,90.1303,87.6767,89.3668,341300.0],["2022-04-19",89.8566,93.4962,89.6453,92.7183,370700.0],["2022-04-20",94.3604,96.7228,93.7746,96.2618,358500.0],["2022-04-21",97.952,98.2929,95.5224,96.3675,332100.0],["2022-04-22",95.436,96.5595,92.5838,93.1216,329200.0],["2022-04-25",91.5083,93.2561,89.3092,93.0736,405000.0],["2022-04-26",91.6043,92.8816,88.2721,88.3681,472900.0],["2022-04-27",88.4353,91.758,88.3969,91.4795,377000.0],["2022-04-28",92.9295,96.2138,90.692,94.8022,430500.0],["2022-04-29",94.37,95.3399,91.7868,92.2861,471900.0],["2022-05-02",91.5467,93.8995,89.5397,92.507,381200.0],["2022-05-03",102.331,110.3401,102.331,104.4821,1704700.0],["2022-05-04",105.6345,109.9367,103.7235,109.1301,800200.0],["2022-05-05",107.9393,110.196,105.3272,108.9668,564500.0],["2022-05-06",108.8036,111.1851,105.0775,110.753,611200.0],["2022-05-09",107.9393,110.1096,102.984,103.5891,514400.0],["2022-05-10",105.356,105.356,97.952,100.4008,556900.0],["2022-05-11",100.9386,102.3695,97.2702,97.7792,317400.0],["2022-05-12",96.8956,100.0071,96.0314,99.8918,422200.0],["2022-05-13",101.8413,105.3848,101.7548,104.2132,506600.0],["2022-05-16",104.2036,104.2036,100.0839,101.7933,353200.0],["2022-05-17",104.194,105.6047,102.5807,103.6467,377500.0],["2022-05-18",102.3022,102.5903,98.4514,99.8342,304300.0],["2022-05-19",98.7683,102.9744,98.3582,100.42,508000.0],["2022-05-20",102.0429,102.1486,95.1959,98.1248,540200.0],["2022-05-23",99.306,99.9879,96.2907,98.8355,501000.0],["2022-05-24",97.9808,98.557,91.0954,93.8611,511800.0],["2022-05-25",93.4385,98.5858,92.459,97.2414,341300.0],["2022-05-26",97.9424,100.276,97.9424,99.8534,249600.0],["2022-05-27",100.6313,103.6275,100.348,103.445,314600.0],["2022-05-31",103.1089,104.9047,101.3131,104.5974,407200.0],["2022-06-01",105.0487,105.0967,101.2603,102.2158,319700.0],["2022-06-02",102.1966,109.4566,101.9661,107.9969,580900.0],["2022-06-03",106.566,112.3087,105.26,112.1742,428000.0],["2022-06-06",113.9988,118.6276,111.7805,117.9649,820900.0],["2022-06-07",116.3516,117.7249,112.2031,115.6026,642700.0],["2022-06-08",114.94,116.2364,112.8714,114.2101,477000.0],["2022-06-09",113.2402,113.3074,105.6739,105.9226,477600.0],["2022-06-10",104.6454,105.2696,98.7106,98.9315,448500.0],["2022-06-13",95.8393,99.0564,91.8089,92.1037,523300.0],["2022-06-14",91.6812,94.4853,90.5672,94.0243,584300.0],["2022-06-15",94.418,96.0314,92.2765,94.274,529100.0],["2022-06-16",91.4603,92.1277,83.3178,84.4692,629300.0],["2022-06-17",85.247,85.3681,81.7515,83.0959,887600.0],["2022-06-21",84.3059,85.4823,82.8318,83.9602,473700.0],["2022-06-22",81.934,83.3264,78.7265,80.6856,596100.0],["2022-06-23",81.2233,81.2233,76.8683,77.6894,501400.0],["2022-06-24",78.3328,80.7624,77.9775,79.7925,1048100.0],["2022-06-27",80.3591,82.6686,79.053,81.7611,696000.0],["2022-06-28",82.587,84.7765,80.8776,81.0793,544800.0],["2022-06-29",81.0409,81.3962,78.3616,80.1862,589700.0],["2022-06-30",78.2752,81.934,78.2752,79.7156,886000.0],["2022-07-01",79.3123,82.7262,79.0626,82.5294,663500.0],["2022-07-05",80.3014,82.2029,78.6113,81.9628,564500.0],["2022-07-06",82.1645,83.7778,80.5943,83.048,528600.0],["2022-07-07",85.007,89.41,85.007,88.5601,546200.0],["2022-07-08",88.2816,88.7714,85.9289,86.3994,296000.0],["2022-07-11",84.9974,86.2554,84.2003,84.3444,239900.0],["2022-07-12",83.3648,85.708,81.934,82.3853,287400.0],["2022-07-13",80.5415,83.6529,79.466,83.4801,380900.0],["2022-07-14",80.8488,80.9986,77.1132,78.4288,717600.0],["2022-07-15",79.7925,82.5418,77.7854,81.2329,506300.0],["2022-07-18",82.9807,83.12,80.5271,80.868,329700.0],["2022-07-19",82.587,85.7416,82.0972,85.5063,214100.0],["2022-07-20",85.1702,87.6382,85.0262,87.3789,338200.0],["2022-07-21",86.9852,87.715,85.708,87.7055,280100.0],["2022-07-22",88.3105,88.3105,84.3155,85.247,270300.0],["2022-07-25",86.2362,86.3226,84.4308,86.2554,297000.0],["2022-07-26",86.9372,88.5025,85.8809,87.6478,326600.0],["2022-07-27",88.4545,90.4904,87.6382,89.5973,332200.0],["2022-07-28",91.0665,93.7026,90.7496,93.5153,481600.0],["2022-07-29",93.7362,96.1754,93.7314,95.3303,350000.0],["2022-08-01",95.3111,97.1357,94.2068,95.5224,509700.0],["2022-08-02",95.5224,95.9353,87.9455,89.9046,820300.0],["2022-08-03",91.3258,91.3258,86.7451,86.9372,572600.0],["2022-08-04",86.4379,88.5121,85.9673,86.4763,399200.0],["2022-08-05",85.4679,87.2541,84.6516,85.3623,357600.0],["2022-08-08",85.7464,87.0044,83.9218,86.6011,314400.0],["2022-08-09",85.9385,86.0297,82.7214,83.6145,472400.0],["2022-08-10",85.708,87.2925,85.2566,85.9961,355000.0],["2022-08-11",86.6971,88.6082,86.1113,87.8495,272900.0],["2022-08-12",87.8687,88.9817,87.4174,88.5025,196500.0],["2022-08-15",87.1389,88.3585,86.4417,88.1088,215700.0],["2022-08-16",87.3789,88.5217,86.6395,87.7055,575600.0],["2022-08-17",85.9769,87.4654,83.7682,87.0236,466300.0],["2022-08-18",87.3021,90.452,87.3021,89.8566,293300.0],["2022-08-19",89.0403,89.0403,85.9673,87.0236,262100.0],["2022-08-22",85.8617,86.3226,83.9794,84.9974,455000.0],["2022-08-23",84.7765,85.8761,84.4077,84.9878,378800.0],["2022-08-24",85.5832,86.1594,84.4116,85.1606,315400.0],["2022-08-25",85.7272,87.475,85.5735,87.3885,260000.0],["2022-08-26",87.3886,87.8111,84.2195,84.2291,358900.0],["2022-08-29",83.5665,85.151,82.8751,84.3155,230300.0],["2022-08-30",84.6901,85.5131,81.7611,82.5006,389600.0],["2022-08-31",82.7022,82.7022,80.4167,81.0601,288000.0],["2022-09-01",80.5511,83.4993,80.0229,83.3936,461600.0],["2022-09-02",84.3155,84.594,80.5511,80.5991,379300.0],["2022-09-06",81.0505,82.0012,79.8213,80.9448,324100.0],["2022-09-07",80.676,82.2605,79.4852,82.174,299700.0],["2022-09-08",80.9929,81.8187,79.5044,81.3098,428300.0],["2022-09-09",81.9724,84.9013,81.7803,84.9013,341400.0],["2022-09-12",85.5063,86.2266,84.3924,84.8629,270300.0],["2022-09-13",81.9148,82.4621,78.4672,78.8418,567000.0],["2022-09-14",79.1587,79.3728,76.393,78.0831,555200.0],["2022-09-15",77.9871,79.0722,76.3641,77.0268,417400.0],["2022-09-16",75.4326,76.3449,73.512,76.3449,980000.0],["2022-09-19",75.1734,77.5261,75.1157,76.3065,332100.0],["2022-09-20",75.6919,75.6919,72.4557,73.8481,465300.0],["2022-09-21",74.7316,76.1721,73.2527,73.3007,259400.0],["2022-09-22",73.3199,73.5648,71.8699,71.8891,280100.0],["2022-09-23",70.1125,70.6887,68.4608,69.8532,380300.0],["2022-09-26",69.2002,71.2649,68.019,68.0862,339600.0],["2022-09-27",69.1042,69.9685,67.7021,68.7969,335900.0],["2022-09-28",68.8065,72.5709,68.8065,71.9947,258100.0],["2022-09-29",70.6215,73.7521,69.7956,73.6368,378600.0],["2022-09-30",74.2034,76.9691,73.7444,74.722,446500.0],["2022-10-03",75.0869,79.9365,75.0869,78.9186,556100.0],["2022-10-04",81.0313,83.0671,80.8344,83.0191,627700.0],["2022-10-05",81.6267,84.3828,80.9641,83.4993,483200.0],["2022-10-06",82.3373,86.0009,82.3373,84.8917,498600.0],["2022-10-07",84.402,85.0838,82.3949,82.8463,493200.0],["2022-10-10",84.1907,85.6792,83.3111,84.4596,618900.0],["2022-10-11",83.288,85.3719,82.2125,83.2496,464600.0],["2022-10-12",83.5281,84.5076,82.6062,83.0095,513100.0],["2022-10-13",81.4058,87.4366,80.3399,86.4955,551900.0],["2022-10-14",86.9756,87.619,79.658,79.8789,457200.0],["2022-10-17",82.1068,85.3431,82.1068,85.1414,408400.0],["2022-10-18",87.667,88.4257,85.6264,87.4366,332300.0],["2022-10-19",87.2061,87.9551,82.6897,84.402,558600.0],["2022-10-20",84.6709,85.6024,82.5966,83.6241,336000.0],["2022-10-21",84.3732,88.1952,84.1619,87.8975,482300.0],["2022-10-24",88.2624,90.9801,87.8687,89.6741,543600.0],["2022-10-25",88.781,91.4075,88.3969,90.6632,416600.0],["2022-10-26",91.5467,94.6485,90.548,91.3066,497900.0],["2022-10-27",92.7567,93.2273,90.3751,90.7785,505500.0],["2022-10-28",91.4315,92.3438,89.29,90.9801,406600.0],["2022-10-31",90.3175,93.1216,90.1062,91.5179,501100.0],["2022-11-01",92.92,94.3604,90.8409,93.8515,367200.0],["2022-11-02",94.178,94.7926,89.5492,89.6645,482900.0],["2022-11-03",88.4545,91.3642,87.3213,88.6177,295700.0],["2022-11-04",91.2778,92.1805,88.6466,89.6453,289500.0],["2022-11-07",90.8745,90.8745,88.1952,88.7138,345000.0],["2022-11-08",89.3668,89.4964,87.3357,88.08,351700.0],["2022-11-09",87.6478,91.0185,87.6094,90.6152,661400.0],["2022-11-10",94.2836,98.5474,93.4904,96.8668,573700.0],["2022-11-11",97.4623,100.4008,96.6028,97.6255,374400.0],["2022-11-14",96.79,99.9495,96.0218,99.4309,499800.0],["2022-11-15",101.4283,102.2638,100.1607,102.1774,634300.0],["2022-11-16",101.0442,102.6575,99.1092,100.4584,716900.0],["2022-11-17",98.4898,99.8054,95.8201,96.6268,702500.0],["2022-11-18",110.7146,115.1896,105.1928,111.3964,1393900.0],["2022-11-21",112.616,114.6125,110.5225,112.5007,819500.0],["2022-11-22",113.7011,117.3974,112.3087,116.8318,579300.0],["2022-11-23",116.4284,117.7345,112.5392,114.2773,475700.0],["2022-11-25",113.5091,113.9892,111.2331,112.5776,184700.0],["2022-11-28",110.6666,112.3567,109.7447,111.0987,420100.0],["2022-11-29",111.0987,113.826,111.0123,113.7492,383400.0],["2022-11-30",113.8644,117.8401,110.3208,117.3023,650400.0],["2022-12-01",117.8785,121.5469,116.6829,119.5303,501100.0],["2022-12-02",118.1666,120.8267,117.7825,119.7319,497600.0],["2022-12-05",119.0405,119.0405,115.3625,116.9758,572000.0],["2022-12-06",117.7537,119.0213,116.0923,118.5699,631500.0],["2022-12-07",117.9073,119.4822,116.7069,117.3599,477000.0],["2022-12-08",118.2146,120.7691,117.7441,120.068,461600.0],["2022-12-09",119.7703,121.8869,118.0034,118.1186,387400.0],["2022-12-12",118.3875,119.0501,116.3132,117.7153,273000.0],["2022-12-13",121.0668,123.2659,119.7511,120.4041,500900.0],["2022-12-14",120.4041,121.1628,116.8318,117.3023,464000.0],["2022-12-15",115.2376,115.6218,110.8586,111.3964,572000.0],["2022-12-16",109.8407,112.568,108.5155,112.2511,634800.0],["2022-12-19",112.3471,113.221,108.5827,108.842,477300.0],["2022-12-20",108.3234,110.2152,107.7088,109.3029,439100.0],["2022-12-21",110.5225,112.52,109.3893,111.7517,320800.0],["2022-12-22",110.4361,110.4361,107.4591,109.7446,379200.0],["2022-12-23",109.6486,110.34,108.4482,109.4662,263000.0],["2022-12-27",109.7062,111.4156,108.5251,111.3964,268400.0],["2022-12-28",112.011,112.7216,108.1697,108.1793,342000.0],["2022-12-29",109.3894,110.2056,108.3522,109.0244,224300.0],["2022-12-30",108.5155,109.1301,107.4975,108.9188,273100.0],["2023-01-03",110.4457,111.6893,108.4578,110.2728,514500.0],["2023-01-04",111.1083,112.3567,109.1877,110.5321,549300.0],["2023-01-05",109.8215,111.5501,109.4662,110.4553,330700.0],["2023-01-06",112.3855,114.7095,112.3759,114.3446,358800.0],["2023-01-09",115.689,116.9278,111.7517,111.9246,391000.0],["2023-01-10",111.7421,116.1691,111.0411,116.0539,386500.0],["2023-01-11",116.3228,118.9445,115.8042,118.0226,411500.0],["2023-01-12",119.3478,120.9323,118.3683,119.4246,306600.0],["2023-01-13",118.2338,121.2876,118.2338,121.1532,308800.0],["2023-01-17",120.9419,121.9598,117.8881,117.9745,323300.0],["2023-01-18",118.7428,120.3561,116.5149,116.5821,309100.0],["2023-01-19",115.3241,115.7658,110.4265,111.9822,537000.0],["2023-01-20",112.7888,114.3157,111.2043,114.1621,368600.0],["2023-01-23",114.7671,117.3215,114.6711,115.4009,279200.0],["2023-01-24",114.3158,117.2255,113.6531,115.4777,274100.0],["2023-01-25",114.0277,117.0142,114.0277,115.9579,432400.0],["2023-01-26",117.4176,120.1833,116.2748,119.6647,399600.0],["2023-01-27",119.2518,122.6993,118.9925,122.3728,476200.0],["2023-01-30",121.3549,124.3558,121.3549,122.4976,486000.0],["2023-01-31",123.1603,125.198,122.392,125.0809,686800.0],["2023-02-01",133.426,143.4853,132.0431,143.0003,1484400.0],["2023-02-02",146.0349,147.4562,134.2423,135.5099,1061200.0],["2023-02-03",133.5604,140.3306,132.6193,138.7365,550000.0],["2023-02-06",137.6129,140.782,136.9983,138.8421,283600.0],["2023-02-07",138.2852,142.2321,137.5486,141.3966,462100.0],["2023-02-08",138.8614,140.5611,135.7307,136.3838,373200.0],["2023-02-09",137.8531,139.5048,134.564,135.4715,391600.0],["2023-02-10",134.4439,137.661,134.2125,137.2384,377800.0],["2023-02-13",137.6898,140.8204,136.4068,139.6488,274600.0],["2023-02-14",138.6021,141.701,138.0931,139.9657,281300.0],["2023-02-15",139.3703,142.6738,138.3044,142.0304,364800.0],["2023-02-16",140.0618,141.7999,139.7353,139.8505,328100.0],["2023-02-17",140.1866,141.3102,139.0246,140.6476,349900.0],["2023-02-21",139.2455,140.3786,134.4919,135.385,331700.0],["2023-02-22",136.086,137.0464,134.1654,135.3754,391000.0],["2023-02-23",137.2192,138.1315,135.289,137.1328,239800.0],["2023-02-24",135.4042,137.9913,134.5688,137.4593,334200.0],["2023-02-27",138.9094,140.7532,138.9094,139.5432,366800.0],["2023-02-28",139.2167,141.6223,138.6309,140.225,467600.0],["2023-03-01",140.4363,144.7193,139.5624,142.9907,424500.0],["2023-03-02",141.3966,146.3327,139.7737,145.9581,387500.0],["2023-03-03",146.9472,148.7142,144.8537,146.9376,401400.0],["2023-03-06",146.9664,148.695,146.2366,146.2942,419100.0],["2023-03-07",146.1597,147.4562,143.25,143.4901,328100.0],["2023-03-08",144.0183,144.1239,142.0208,143.6725,259200.0],["2023-03-09",144.0471,145.0362,140.2634,140.273,354700.0],["2023-03-10",139.9657,139.9657,129.9593,133.1571,757500.0],["2023-03-13",130.6891,132.2736,127.2415,130.4586,512600.0],["2023-03-14",134.4535,136.3453,131.5726,134.4631,392700.0],["2023-03-15",130.6987,130.9052,124.207,126.1084,592000.0],["2023-03-16",124.3318,129.7288,122.7185,128.6148,480500.0],["2023-03-17",127.5297,127.6737,124.5623,125.5226,786200.0],["2023-03-20",127.2608,131.1501,126.5934,129.8248,538400.0],["2023-03-21",133.1475,136.1053,132.7154,135.2986,429200.0],["2023-03-22",134.9433,136.1052,130.8571,131.2557,340800.0],["2023-03-23",132.264,133.9734,127.5105,129.3062,398500.0],["2023-03-24",126.6846,128.9606,124.9368,128.586,308900.0],["2023-03-27",130.5739,131.3709,128.2355,130.4298,405300.0],["2023-03-28",130.1609,132.1968,129.3254,130.6027,238300.0],["2023-03-29",132.5233,132.5233,130.305,131.7839,379900.0],["2023-03-30",133.5988,136.3549,133.4836,133.7045,479900.0],["2023-03-31",134.9625,135.7116,133.5556,134.9049,613200.0],["2023-04-03",135.2122,138.6434,133.5508,135.6539,360500.0],["2023-04-04",135.5291,136.7295,122.8433,124.5335,629700.0],["2023-04-05",123.1794,124.1974,118.1186,122.1039,814200.0],["2023-04-06",121.4797,121.4797,116.7549,117.0622,852500.0],["2023-04-10",116.198,123.0738,116.198,121.5373,560300.0],["2023-04-11",121.8734,123.9861,121.8734,123.3331,308200.0],["2023-04-12",124.9848,125.8174,122.7377,124.207,442100.0],["2023-04-13",124.7928,125.8203,121.3693,125.7627,360600.0],["2023-04-14",126.022,127.3568,124.8456,126.4733,460600.0],["2023-04-17",127.0495,129.5463,126.2717,126.7038,432200.0],["2023-04-18",127.4721,129.4215,125.8875,128.9893,315100.0],["2023-04-19",128.8165,129.4215,126.8478,128.5572,249100.0],["2023-04-20",127.0687,128.4708,125.9115,127.4144,282300.0],["2023-04-21",126.3773,126.3773,119.8471,121.4605,768700.0],["2023-04-24",121.4413,125.4458,121.3836,124.8408,371400.0],["2023-04-25",123.3619,125.1577,120.4714,120.9515,425100.0],["2023-04-26",119.6455,120.8804,114.8343,115.7178,1083300.0],["2023-04-27",116.2652,120.3753,115.6698,120.3753,643000.0],["2023-04-28",119.1365,121.6814,119.1365,121.3164,379700.0],["2023-05-01",120.8747,123.4003,120.0008,121.0764,342600.0],["2023-05-02",120.7402,121.8062,119.2325,121.23,455700.0],["2023-05-03",122.0943,124.6622,122.0367,122.1807,310400.0],["2023-05-04",120.7403,121.326,115.8234,117.5136,576600.0],["2023-05-05",120.577,121.2012,118.6948,120.5098,531000.0],["2023-05-08",121.8158,123.7748,120.2985,122.6801,831400.0],["2023-05-09",125.3017,128.2979,119.2133,123.3139,862600.0],["2023-05-10",125.6571,125.6571,117.408,118.0802,929200.0],["2023-05-11",116.438,119.2902,116.1403,117.1391,662000.0],["2023-05-12",118.2338,120.5386,117.8881,119.2326,634900.0],["2023-05-15",118.8196,119.5399,117.0719,117.6576,380200.0],["2023-05-16",116.4572,117.0718,112.6352,113.3746,694600.0],["2023-05-17",114.3542,115.2473,112.9041,114.8727,393900.0],["2023-05-18",115.0744,119.8183,113.9124,119.4246,385700.0],["2023-05-19",120.5194,121.5181,116.4861,117.5808,391600.0],["2023-05-22",118.4739,121.4605,118.4739,118.7908,384400.0],["2023-05-23",117.5904,119.1845,116.4284,117.9938,363600.0],["2023-05-24",117.1871,117.2927,112.4911,113.7396,395800.0],["2023-05-25",114.1045,115.7015,113.0289,114.7479,355300.0],["2023-05-26",115.5161,116.5245,114.3542,116.3804,295900.0],["2023-05-30",116.3804,118.7428,114.0469,116.6493,406900.0],["2023-05-31",115.2857,116.6301,111.5308,112.1358,387700.0],["2023-06-01",112.8657,116.2844,112.3567,115.0936,425500.0],["2023-06-02",117.8497,122.6417,117.0623,121.5949,481500.0],["2023-06-05",121.5181,123.4099,119.0789,121.2588,281400.0],["2023-06-06",121.4413,126.7806,120.8488,126.7038,494500.0],["2023-06-07",127.1551,133.7717,126.7806,133.0227,608400.0],["2023-06-08",133.4836,134.1606,132.0815,133.3876,448200.0],["2023-06-09",133.0035,134.0694,130.9868,132.6193,393200.0],["2023-06-12",132.869,137.8002,132.7153,137.0656,544600.0],["2023-06-13",137.104,139.1015,136.7055,137.5554,439800.0],["2023-06-14",138.3908,140.9453,137.176,138.1123,427900.0],["2023-06-15",137.1904,138.6021,134.3191,136.3165,324100.0],["2023-06-16",137.6033,137.6033,133.935,134.3191,463200.0],["2023-06-20",132.9746,137.3854,132.3504,137.1424,323800.0],["2023-06-21",136.691,139.6949,136.5662,138.4004,343100.0],["2023-06-22",137.8242,140.2538,137.3537,139.5336,332700.0],["2023-06-23",137.3249,140.7052,137.3249,138.5733,490900.0],["2023-06-26",137.8242,141.992,137.8242,140.7436,288100.0],["2023-06-27",142.0496,147.4754,141.6463,146.5631,424300.0],["2023-06-28",146.2173,147.919,145.1994,146.275,309200.0],["2023-06-29",146.371,149.9098,146.371,149.2135,431500.0],["2023-06-30",150.7308,151.2014,147.9459,149.7513,533300.0],["2023-07-03",149.8378,151.1918,148.2148,148.2436,214100.0],["2023-07-05",146.7263,149.2808,144.0183,145.6028,405600.0],["2023-07-06",144.2103,145.2379,138.6405,139.1399,569500.0],["2023-07-07",138.919,144.0567,138.8806,141.7519,376300.0],["2023-07-10",141.7519,145.2186,140.5505,144.7193,354800.0],["2023-07-11",145.5259,146.1982,143.1828,144.5945,315300.0],["2023-07-12",146.7167,147.7202,144.6328,145.9677,293800.0],["2023-07-13",147.0336,148.7526,145.3675,147.9075,341800.0],["2023-07-14",148.282,148.3685,144.9401,146.6111,287300.0],["2023-07-17",146.0637,149.6553,145.7468,147.9843,438100.0],["2023-07-18",148.3109,156.704,147.8259,155.4076,634800.0],["2023-07-19",154.2168,155.5516,151.4223,153.4005,439000.0],["2023-07-20",153.6502,154.4617,150.9037,153.8615,413800.0],["2023-07-21",154.8026,155.0907,150.9997,151.3743,258400.0],["2023-07-24",151.8928,154.7507,151.768,152.1329,288700.0],["2023-07-25",151.6719,156.3103,151.6719,154.7065,365200.0],["2023-07-26",153.122,154.745,148.4357,149.9146,356500.0],["2023-07-27",151.5279,152.6803,148.791,149.3576,209600.0],["2023-07-28",151.1822,151.3935,149.2616,151.1438,273100.0],["2023-07-31",152.7571,153.5062,151.0333,152.373,242800.0],["2023-08-01",151.1822,157.2082,151.067,156.9441,423400.0],["2023-08-02",155.3115,158.2165,152.008,152.0753,341300.0],["2023-08-03",151.912,151.912,148.0035,148.2916,515000.0],["2023-08-04",148.8198,148.8198,145.0842,145.1706,441000.0],["2023-08-07",144.7673,145.0074,140.1098,142.3857,821800.0],["2023-08-08",143.5285,150.6828,142.2561,149.3384,696900.0],["2023-08-09",150.5772,150.5772,143.1924,143.6149,589400.0],["2023-08-10",143.3364,147.3429,140.8684,141.435,354900.0],["2023-08-11",141.7519,143.5381,141.1469,142.4625,224300.0],["2023-08-14",140.83,144.8345,140.8204,144.6617,271000.0],["2023-08-15",144.0759,146.832,143.6341,144.7001,325500.0],["2023-08-16",143.7205,145.4395,138.0643,138.2948,398100.0],["2023-08-17",138.2852,139.1399,135.1834,135.4042,395700.0],["2023-08-18",133.8101,136.547,131.4766,136.3357,685400.0],["2023-08-21",137.1328,138.1939,135.8268,137.0464,314300.0],["2023-08-22",138.0739,138.8037,136.0284,136.8063,263100.0],["2023-08-23",137.3153,139.4183,136.1341,138.8134,267900.0],["2023-08-24",138.2468,139.9273,136.6911,136.7007,217800.0],["2023-08-25",137.3441,138.3716,135.0778,137.1808,218000.0],["2023-08-28",138.2852,141.5214,138.2852,140.1386,251100.0],["2023-08-29",139.6968,145.2378,139.3799,144.7769,328400.0],["2023-08-30",145.0074,148.7718,145.0074,146.9088,397500.0],["2023-08-31",147.0528,148.4453,145.9677,147.8595,434800.0],["2023-09-01",149.1367,152.5842,148.9206,151.6912,291500.0],["2023-09-05",151.72,152.6995,146.9952,147.2833,304200.0],["2023-09-06",147.3121,150.0298,147.1681,148.7238,210700.0],["2023-09-07",147.1489,147.3121,143.6149,145.6604,292000.0],["2023-09-08",144.8537,146.0618,143.951,144.7385,246800.0],["2023-09-11",146.2269,148.4549,145.185,145.3819,259300.0],["2023-09-12",144.6521,146.6591,140.8972,141.3294,287200.0],["2023-09-13",140.9068,142.184,138.7941,141.6751,326000.0],["2023-09-14",143.1156,146.8032,142.9235,146.131,317100.0],["2023-09-15",144.7961,144.7961,140.9741,141.7807,707200.0],["2023-09-18",141.6655,145.3243,140.926,143.9318,347900.0],["2023-09-19",143.9222,145.0458,142.2993,143.7302,311400.0],["2023-09-20",144.9209,147.2929,142.9427,143.1252,265000.0],["2023-09-21",141.6463,141.7039,136.6334,136.643,408800.0],["2023-09-22",136.9023,139.7064,136.6526,138.1603,289400.0],["2023-09-25",137.7282,142.1792,137.7282,140.6187,206900.0],["2023-09-26",139.2071,140.4075,136.3934,137.0368,446100.0],["2023-09-27",138.6021,144.0135,138.6021,142.5106,545100.0],["2023-09-28",142.1265,147.1537,141.9248,145.6796,409200.0],["2023-09-29",147.0432,148.6758,141.8671,143.2692,566200.0],["2023-10-02",143.202,145.1226,138.6309,139.2455,471400.0],["2023-10-03",137.7666,139.9657,136.7871,138.4772,501500.0],["2023-10-04",138.7173,139.7064,136.9407,137.8626,398400.0],["2023-10-05",137.4305,138.1795,135.2266,135.5579,262300.0],["2023-10-06",135.2506,139.8505,135.0681,138.5157,279900.0],["2023-10-09",138.2756,140.4075,136.7775,140.4075,187100.0],["2023-10-10",141.2718,143.735,140.3739,140.3883,192200.0],["2023-10-11",140.8588,142.2052,138.8422,141.7807,269100.0],["2023-10-12",141.8767,141.8767,137.0272,137.152,311500.0],["2023-10-13",136.5662,136.5662,130.3914,131.8127,530700.0],["2023-10-16",133.9158,134.9241,131.3325,132.7922,277800.0],["2023-10-17",132.2064,136.7583,132.1728,133.5124,288500.0],["2023-10-18",131.5726,132.5521,125.1894,125.8203,606800.0],["2023-10-19",126.2236,128.1635,123.1458,124.1109,447200.0],["2023-10-20",123.3907,124.1205,120.2793,120.6442,632200.0],["2023-10-23",120.3081,123.2371,119.5303,119.6263,328100.0],["2023-10-24",121.2396,121.3164,119.1845,119.319,372300.0],["2023-10-25",119.319,119.7175,117.1583,119.0789,323000.0],["2023-10-26",120.1161,121.7198,117.6769,119.1269,279100.0],["2023-10-27",119.2037,119.7895,117.2735,118.3299,302600.0],["2023-10-30",120.1257,122.2239,119.3094,120.8939,365000.0],["2023-10-31",120.0296,122.9202,119.1461,119.3478,298300.0],["2023-11-01",118.858,124.4855,117.1583,124.4086,339100.0],["2023-11-02",126.7806,128.2019,124.0917,125.0521,267900.0],["2023-11-03",127.2896,129.8248,126.6942,126.7902,277700.0],["2023-11-06",127.0591,127.1743,124.3414,125.5418,255400.0],["2023-11-07",124.1974,125.2633,123.3667,124.4566,337700.0],["2023-11-08",124.8408,126.8574,122.0463,123.7076,320200.0],["2023-11-09",125.4074,125.417,123.3811,123.6212,223100.0],["2023-11-10",125.0616,127.5392,124.0053,127.0399,144400.0],["2023-11-13",126.4253,127.4624,125.3306,125.3786,216500.0],["2023-11-14",129.6328,134.612,129.6328,132.0239,497200.0],["2023-11-15",131.755,133.4452,130.6122,130.8139,348700.0],["2023-11-16",130.814,132.4369,128.49,129.8633,303800.0],["2023-11-17",117.6961,128.1443,116.198,126.1948,1772000.0],["2023-11-20",126.2909,126.4733,121.3452,125.0713,576900.0],["2023-11-21",124.0917,125.4362,122.6321,123.9573,541300.0],["2023-11-22",124.8408,126.5981,123.9477,125.6474,376600.0],["2023-11-24",125.4074,127.5105,125.2796,126.9535,164200.0],["2023-11-27",126.0027,126.8574,124.4902,125.3689,448900.0],["2023-11-28",124.9368,125.5226,122.3833,122.4496,590900.0],["2023-11-29",124.4567,126.3101,122.4208,122.584,479000.0],["2023-11-30",123.4771,125.2441,122.1039,124.7448,691100.0],["2023-12-01",123.4771,128.634,123.4483,127.7217,456100.0],["2023-12-04",126.5213,127.9234,124.7447,127.8946,403000.0],["2023-12-05",127.0495,127.1744,124.6487,125.0809,327100.0],["2023-12-06",125.9836,128.2163,124.6679,125.2057,409500.0],["2023-12-07",125.3978,127.5489,124.6967,127.4528,323800.0],["2023-12-08",127.4529,131.3613,127.3712,129.8633,400500.0],["2023-12-11",130.1225,132.3053,130.1225,131.7455,343300.0],["2023-12-12",132.264,132.8738,130.7275,132.1296,379700.0],["2023-12-13",132.2928,137.0944,131.1356,136.7967,594900.0],["2023-12-14",140.9933,150.2987,140.9933,150.0874,1442300.0],["2023-12-15",150.5388,151.1438,148.0516,150.8076,1019200.0],["2023-12-18",152.3538,152.3538,149.5333,150.9229,529400.0],["2023-12-19",152.5938,155.1867,152.0321,153.1604,471300.0],["2023-12-20",152.2962,155.6957,151.3455,151.3647,439300.0],["2023-12-21",153.4389,153.9383,151.912,152.2962,337200.0],["2023-12-22",152.3346,155.3595,152.0177,155.2443,293900.0],["2023-12-26",155.7341,159.1144,155.3116,156.4447,260200.0],["2023-12-27",157.0113,158.9703,155.7245,156.9056,341300.0],["2023-12-28",156.5311,157.357,155.6861,155.8109,337900.0],["2023-12-29",155.3308,156.3967,153.098,153.6502,414300.0],["2024-01-02",152.3346,158.4134,151.816,156.656,418900.0],["2024-01-03",154.4376,154.8025,147.9363,148.0611,567500.0],["2024-01-04",149.0311,149.857,146.5343,146.8416,373400.0],["2024-01-05",145.0362,148.0516,144.8345,146.3326,331000.0],["2024-01-08",146.4382,150.0778,146.1741,149.9626,269600.0],["2024-01-09",147.6578,147.6578,143.4325,147.0048,281400.0],["2024-01-10",146.8128,147.3217,144.7433,146.9568,183300.0],["2024-01-11",146.8608,147.7712,144.0375,145.718,212000.0],["2024-01-12",147.6578,148.3013,144.7865,144.9113,243600.0],["2024-01-16",143.5669,144.2679,141.1757,143.2788,423700.0],["2024-01-17",140.7436,143.6821,139.7929,143.0099,338400.0],["2024-01-18",143.759,146.832,143.4757,146.6975,280500.0],["2024-01-19",147.1585,147.8307,144.0663,146.9472,307000.0],["2024-01-22",148.8486,151.4031,148.2052,149.2616,318800.0],["2024-01-23",151.1246,151.9024,146.5247,147.0048,233500.0],["2024-01-24",148.9542,148.9542,145.6988,146.1501,238200.0],["2024-01-25",149.0695,150.2699,147.437,148.2148,338300.0],["2024-01-26",149.0311,149.8473,146.6879,147.2545,268800.0],["2024-01-29",147.1681,151.5567,147.0768,151.1822,330500.0],["2024-01-30",149.9434,153.2373,149.0887,150.6444,410800.0],["2024-01-31",149.4536,150.6444,145.8716,146.4766,592000.0],["2024-02-01",142.1264,143.49,135.3178,142.0112,1119500.0],["2024-02-02",139.7545,144.46,138.9766,142.7122,688900.0],["2024-02-05",141.1277,142.0928,138.4484,139.2839,376800.0],["2024-02-06",139.2839,139.2839,136.6094,137.4305,383300.0],["2024-02-07",138.7365,141.8575,138.3908,140.1194,400400.0],["2024-02-08",141.1661,142.7794,139.8361,142.7506,347000.0],["2024-02-09",143.4036,143.5179,140.9068,142.4241,299300.0],["2024-02-12",142.7506,144.9498,141.9824,144.0471,413300.0],["2024-02-13",138.6117,138.6885,133.983,137.2192,746100.0],["2024-02-14",139.2455,139.9715,137.6946,139.0438,519600.0],["2024-02-15",139.4183,143.3364,138.3908,142.6738,279100.0],["2024-02-16",140.8396,142.1658,138.7941,138.8421,300300.0],["2024-02-20",136.1629,137.3249,134.6552,136.9407,502900.0],["2024-02-21",137.1136,138.5829,135.1546,138.5637,421600.0],["2024-02-22",139.7352,140.7628,138.0163,140.5803,288300.0],["2024-02-23",141.387,146.0349,139.9465,145.622,561800.0],["2024-02-26",145.5161,155.2647,145.314,154.9663,800700.0],["2024-02-27",156.7274,158.373,154.7257,157.3337,655800.0],["2024-02-28",157.2664,159.268,154.7835,157.7571,626400.0],["2024-02-29",159.5567,163.6563,158.4597,163.0212,626400.0],["2024-03-01",163.6756,166.7069,162.9442,166.0237,599900.0],["2024-03-04",166.245,168.699,165.5781,165.7157,658700.0],["2024-03-05",163.4061,165.0324,155.7651,155.8421,479200.0],["2024-03-06",157.7764,159.9705,153.9847,157.8438,354100.0],["2024-03-07",158.1998,163.945,158.1998,163.5408,364300.0],["2024-03-08",165.7446,167.448,161.9241,162.1262,517300.0],["2024-03-11",160.827,162.8479,158.7868,162.2609,380600.0],["2024-03-12",162.8576,165.1143,160.7115,164.5705,354100.0],["2024-03-13",164.6764,169.5362,164.6764,169.4978,397800.0],["2024-03-14",169.1898,170.5275,166.2258,167.3228,723200.0],["2024-03-15",165.8889,173.1354,165.8889,172.173,757600.0],["2024-03-18",173.222,174.0592,169.7672,171.3839,527200.0],["2024-03-19",170.6044,174.0785,170.335,173.5011,402600.0],["2024-03-20",173.6935,177.6199,172.8515,176.9463,300900.0],["2024-03-21",178.8133,182.2613,178.563,179.2559,379600.0],["2024-03-22",179.0057,180.4011,177.158,178.2743,250900.0],["2024-03-25",178.5342,179.7178,173.6069,173.6839,382900.0],["2024-03-26",174.3095,176.2534,172.9141,175.7049,302000.0],["2024-03-27",177.4852,180.0162,177.2446,179.0538,339500.0],["2024-03-28",179.1019,183.957,178.5149,183.1919,481600.0],["2024-04-01",184.0291,187.6379,183.2112,186.2907,516900.0],["2024-04-02",182.9128,183.1024,174.5404,178.1685,874300.0],["2024-04-03",177.389,180.9785,177.2157,180.6225,760800.0],["2024-04-04",181.4886,182.6915,172.0287,172.7601,855400.0],["2024-04-05",174.5404,178.871,173.2509,176.8982,515000.0],["2024-04-08",177.9567,178.486,174.0689,174.3864,399700.0],["2024-04-09",174.6367,174.959,170.0752,170.4312,437000.0],["2024-04-10",165.3597,168.9733,163.6082,166.245,578400.0],["2024-04-11",167.1208,168.4873,164.5224,168.4199,518500.0],["2024-04-12",166.986,167.4191,163.0597,165.1095,321900.0],["2024-04-15",168.3044,172.2501,166.8128,169.2379,749100.0],["2024-04-16",167.6597,167.8184,164.5128,165.6676,461900.0],["2024-04-17",166.5048,168.2274,163.0885,163.714,445600.0],["2024-04-18",164.7919,167.3806,163.6563,164.7341,338200.0],["2024-04-19",163.8969,166.1391,163.3964,165.35,440200.0],["2024-04-22",166.5818,168.699,166.0044,167.0053,817100.0],["2024-04-23",168.7375,173.5877,167.78,173.2028,462500.0],["2024-04-24",174.1844,176.6528,170.1521,172.3655,369800.0],["2024-04-25",169.7383,174.7762,168.0687,174.3864,386300.0],["2024-04-26",174.6848,176.7731,174.2902,176.0994,256800.0],["2024-04-29",177.0329,178.4379,174.704,176.263,337600.0],["2024-04-30",175.4065,176.5469,168.6509,168.699,508600.0],["2024-05-01",168.8915,173.0825,167.063,168.4103,605600.0],["2024-05-02",170.8643,170.8643,167.0928,168.6605,466600.0],["2024-05-03",172.3944,172.3944,166.8801,169.6132,533000.0],["2024-05-06",171.6438,173.8187,169.5844,169.7576,465700.0],["2024-05-07",149.2837,157.9496,147.5948,148.5283,2339500.0],["2024-05-08",149.5483,154.6151,149.3077,151.6944,995300.0],["2024-05-09",152.0986,156.0634,151.55,155.0722,939500.0],["2024-05-10",156.0442,156.9776,148.9709,150.3279,889100.0],["2024-05-13",151.2421,153.3015,149.5099,150.0969,577500.0],["2024-05-14",151.7328,152.9165,149.6253,149.683,585800.0],["2024-05-15",151.5885,152.8588,150.0584,151.7136,591200.0],["2024-05-16",151.0688,152.2419,147.2868,147.8161,722300.0],["2024-05-17",148.4416,148.7111,145.6807,146.1416,390900.0],["2024-05-20",147.405,151.3107,146.6335,151.2914,488400.0],["2024-05-21",150.3656,151.0889,147.9161,149.4784,421100.0],["2024-05-22",148.6201,151.1516,148.6201,149.758,502400.0],["2024-05-23",150.9442,150.9442,146.3152,147.3953,547600.0],["2024-05-24",148.6104,150.6356,146.9999,150.4427,427000.0],["2024-05-28",151.2335,151.6434,144.9362,145.3991,567700.0],["2024-05-29",143.6728,145.9005,142.7914,145.6595,455800.0],["2024-05-30",145.997,147.8003,145.0519,145.8716,345800.0],["2024-05-31",145.7655,146.8263,141.5223,146.7299,545100.0],["2024-06-03",147.7714,147.7714,137.6744,140.0757,589100.0],["2024-06-04",139.0535,139.825,134.5016,135.8807,908700.0],["2024-06-05",136.575,140.4277,136.4555,138.5327,576600.0],["2024-06-06",138.0023,139.6803,135.4853,136.6714,523100.0],["2024-06-07",135.6878,136.5364,133.5661,136.3725,540500.0],["2024-06-10",134.8198,136.4641,133.3347,135.3406,512100.0],["2024-06-11",133.1515,136.4786,132.9586,136.3725,731800.0],["2024-06-12",140.4132,145.6594,138.5423,138.5713,870400.0],["2024-06-13",137.4719,138.2868,134.463,137.3079,552100.0],["2024-06-14",134.926,135.6299,130.9334,132.0135,787200.0],["2024-06-17",132.1196,133.3154,130.2776,131.9846,848900.0],["2024-06-18",131.6278,132.7513,129.9208,131.5603,667300.0],["2024-06-20",131.0009,131.5603,129.2843,129.4772,475000.0],["2024-06-21",129.4772,130.2391,127.452,129.699,601000.0],["2024-06-24",129.699,130.8177,128.1946,128.3007,427900.0],["2024-06-25",127.8764,128.5611,125.4461,127.2785,680700.0],["2024-06-26",126.3333,127.2977,125.4413,125.6004,698100.0],["2024-06-27",126.1405,127.9728,125.7451,127.8088,405600.0],["2024-06-28",129.1204,132.4957,128.426,130.1233,869300.0],["2024-07-01",131.4349,132.7368,127.3749,127.616,760800.0],["2024-07-02",127.5002,129.3325,125.9621,126.3333,309000.0],["2024-07-03",127.2881,130.8273,126.9023,127.6545,247300.0],["2024-07-05",127.0277,127.6834,125.4557,126.2369,332900.0],["2024-07-08",126.4298,127.7606,125.8512,126.4105,399700.0],["2024-07-09",126.3237,127.722,125.234,125.2532,339700.0],["2024-07-10",127.3942,134.8391,127.0566,134.6752,664900.0],["2024-07-11",137.8673,141.0208,135.7746,137.1343,948800.0],["2024-07-12",138.3205,141.0497,137.8191,138.0312,423300.0],["2024-07-15",138.8895,142.342,137.7419,139.6031,446900.0],["2024-07-16",140.5579,147.8582,140.5579,147.1349,480300.0],["2024-07-17",144.2225,146.1802,139.7285,139.8346,512800.0],["2024-07-18",139.8346,143.4028,138.0891,139.2849,341400.0],["2024-07-19",139.5742,139.8635,135.6974,136.7775,532400.0],["2024-07-22",138.7931,140.2203,135.736,139.4199,383100.0],["2024-07-23",137.9541,141.3005,137.1922,139.8346,377500.0],["2024-07-24",133.7591,135.9675,127.3845,127.9053,761400.0],["2024-07-25",128.8118,132.5439,127.6352,130.4609,571500.0],["2024-07-26",133.1708,135.114,131.3674,134.2509,523700.0],["2024-07-29",134.5884,134.8777,131.377,132.4861,363300.0],["2024-07-30",132.7947,134.8681,129.1108,129.2265,538100.0],["2024-07-31",132.245,134.0483,129.834,130.1908,923700.0],["2024-08-01",129.9498,131.3867,121.6947,124.4432,800500.0],["2024-08-02",120.2481,120.2481,116.0203,117.8179,782600.0],["2024-08-05",109.9389,117.4418,108.2995,114.2401,1595500.0],["2024-08-06",101.2595,104.8171,95.5022,97.4503,5908100.0],["2024-08-07",95.4636,99.0318,92.2812,92.937,2218400.0],["2024-08-08",93.8242,96.2352,91.3168,91.8472,2609500.0],["2024-08-09",91.1915,92.9852,90.0824,91.5001,1050700.0],["2024-08-12",92.069,92.2523,90.4296,91.2107,995800.0],["2024-08-13",91.1529,91.2879,88.0572,91.2204,2444200.0],["2024-08-14",92.503,93.3034,89.0988,89.2048,1032000.0],["2024-08-15",91.5965,92.8213,89.417,90.69,1531000.0],["2024-08-16",90.6032,92.6766,90.3139,92.1848,981100.0],["2024-08-19",93.0141,94.6246,92.3487,93.5252,752900.0],["2024-08-20",92.8963,93.9945,91.7449,92.577,681100.0],["2024-08-21",93.3027,95.2766,92.7599,94.7057,640200.0],["2024-08-22",94.7637,94.7637,92.6931,94.1929,423200.0],["2024-08-23",94.9186,99.5145,94.28,99.4178,834000.0],["2024-08-26",100.037,100.0564,96.9118,96.9118,466800.0],["2024-08-27",96.0506,96.3167,92.6157,92.8576,533600.0],["2024-08-28",92.6641,93.0028,89.4131,90.3323,847500.0],["2024-08-29",91.2805,91.2805,88.4745,89.8969,733700.0],["2024-08-30",91.0096,91.2418,88.9099,90.3032,570700.0],["2024-09-03",89.5292,89.7711,85.0493,85.5428,905900.0],["2024-09-04",85.0784,85.5912,83.2884,84.2366,864100.0],["2024-09-05",84.4301,84.6139,81.6193,82.0789,650400.0],["2024-09-06",82.2821,83.4722,80.5695,81.0533,764800.0],["2024-09-09",81.2758,81.9725,80.0131,80.3083,697600.0],["2024-09-10",80.3953,81.2565,78.3634,80.4244,578900.0],["2024-09-11",80.3083,80.971,77.512,80.0954,791800.0],["2024-09-12",80.3083,83.1432,79.989,82.2531,673200.0],["2024-09-13",83.5012,85.1461,83.1336,83.5593,713100.0],["2024-09-16",83.5206,85.359,82.4176,82.9497,485300.0],["2024-09-17",84.0044,84.7397,82.8046,84.5849,577200.0],["2024-09-18",85.3783,87.3231,83.6464,83.8496,603000.0],["2024-09-19",86.9748,86.9748,84.4688,86.2685,598400.0],["2024-09-20",85.8041,87.2361,84.1011,84.1979,1117600.0],["2024-09-23",84.6139,84.8171,82.2831,82.5917,540700.0],["2024-09-24",83.4432,84.0141,82.2434,82.3305,500800.0],["2024-09-25",82.6594,83.0078,81.1307,81.1984,476600.0],["2024-09-26",83.2013,84.4543,82.0789,82.5046,504400.0],["2024-09-27",83.7238,85.1461,82.3014,82.853,589800.0],["2024-09-30",82.0596,82.8878,81.1694,81.9918,519900.0],["2024-10-01",81.4693,82.4369,80.076,81.4113,584900.0],["2024-10-02",80.8694,81.8835,80.2502,80.8017,766000.0],["2024-10-03",80.3082,80.5501,78.8375,79.7664,495500.0],["2024-10-04",81.7016,81.7306,79.9696,80.6179,403900.0],["2024-10-07",79.9116,83.4142,79.7374,83.3755,661100.0],["2024-10-08",83.0561,83.5012,80.6953,81.7112,626800.0],["2024-10-09",81.9531,84.0818,81.6774,83.6851,585200.0],["2024-10-10",82.2531,83.0658,81.7596,82.8239,438200.0],["2024-10-11",82.4853,84.6913,82.4853,84.372,495700.0],["2024-10-14",84.4107,84.4107,82.9787,84.0431,480200.0],["2024-10-15",83.627,84.5752,82.6981,82.7659,393000.0],["2024-10-16",84.1592,87.2651,84.106,86.104,720000.0],["2024-10-17",85.9105,86.5975,85.0493,85.7653,522700.0],["2024-10-18",86.2491,87.1199,85.5476,86.6458,883300.0],["2024-10-21",86.6071,87.1083,83.9366,84.4107,374500.0],["2024-10-22",83.956,84.0237,82.1079,83.985,523200.0],["2024-10-23",83.7141,84.4785,81.866,82.9304,456400.0],["2024-10-24",83.5883,83.8302,81.9628,83.1819,378700.0],["2024-10-25",83.9947,83.9947,82.224,82.8046,266700.0],["2024-10-28",83.4045,85.3977,83.39,85.3493,432300.0],["2024-10-29",84.1301,85.298,83.1239,83.8496,365700.0],["2024-10-30",83.3948,84.9526,82.6981,82.7368,270000.0],["2024-10-31",82.2531,83.9076,82.1515,82.9787,516000.0],["2024-11-01",83.1142,84.6846,83.1142,83.6173,471300.0],["2024-11-04",83.0852,87.9859,83.0852,85.5235,686100.0],["2024-11-05",85.03,88.0294,85.0106,87.894,348200.0],["2024-11-06",92.8673,101.5367,92.4319,101.0626,1874600.0],["2024-11-07",101.0626,101.8609,98.4647,99.3694,1259400.0],["2024-11-08",98.6824,98.6872,90.9709,92.219,1222500.0],["2024-11-11",93.4188,93.8445,90.6371,92.6254,674600.0],["2024-11-12",91.8949,93.0221,90.5451,91.4933,439300.0],["2024-11-13",91.532,92.5577,89.4421,89.4808,576100.0],["2024-11-14",89.8678,90.2355,86.9361,88.2714,626000.0],["2024-11-15",88.0585,89.4131,85.9298,86.0846,573800.0],["2024-11-18",86.133,87.0793,82.8239,85.0784,641100.0],["2024-11-19",84.9236,85.1461,83.5109,83.5206,576400.0],["2024-11-20",83.211,83.211,80.1534,81.421,1305600.0],["2024-11-21",74.0094,85.6589,73.5449,82.3788,2338000.0],["2024-11-22",82.4853,90.458,82.4853,86.7813,1980700.0],["2024-11-25",88.581,91.7159,87.3773,91.5417,953500.0],["2024-11-26",91.8901,94.1638,90.8741,91.8707,1195000.0],["2024-11-27",92.248,92.7802,88.4842,90.1484,726900.0],["2024-11-29",90.1291,91.6965,89.4034,91.2514,340100.0],["2024-12-02",91.5708,91.9675,90.2742,91.1257,570800.0],["2024-12-03",91.3869,92.2006,89.1422,90.8354,339500.0],["2024-12-04",91.0096,92.6157,88.8132,90.6129,408200.0],["2024-12-05",90.9902,91.145,87.0328,87.2554,424600.0],["2024-12-06",88.3624,88.61,85.8377,86.4203,386300.0],["2024-12-09",87.0612,89.2994,87.0612,88.2264,554300.0],["2024-12-10",87.9545,87.9545,85.0512,86.4397,567200.0],["2024-12-11",87.3913,88.0322,85.794,86.1193,628700.0],["2024-12-12",85.6532,86.867,83.3616,84.2647,470800.0],["2024-12-13",83.9734,84.5074,81.7109,82.3809,485100.0],["2024-12-16",81.439,83.3034,81.0118,82.1576,475800.0],["2024-12-17",82.1673,83.9539,81.1671,82.8373,763800.0],["2024-12-18",83.2451,84.1967,79.3902,79.6426,574000.0],["2024-12-19",80.837,81.206,78.8338,80.3223,494400.0],["2024-12-20",79.4679,81.7206,78.6619,80.9827,1096400.0],["2024-12-23",80.9826,81.0797,79.2737,80.5165,331800.0],["2024-12-24",80.536,81.0215,79.7184,80.7981,130900.0],["2024-12-26",80.3029,81.5118,79.196,81.4682,222000.0],["2024-12-27",80.7787,82.478,79.3319,80.9535,408800.0],["2024-12-30",80.5069,81.7303,78.895,80.3029,430100.0],["2024-12-31",80.7496,81.0603,80.1437,81.0312,323000.0],["2025-01-02",81.7303,83.3422,78.3638,79.0697,415300.0],["2025-01-03",79.6232,81.0409,78.4726,81.0215,447000.0],["2025-01-06",82.5265,84.8958,81.9566,84.119,522500.0],["2025-01-07",84.6725,86.3815,83.8957,84.4589,387900.0],["2025-01-08",82.0799,83.08,79.7494,80.4389,584200.0],["2025-01-10",78.8852,82.1479,78.6619,79.4679,369200.0],["2025-01-13",78.6716,82.1576,77.9434,82.0313,359700.0],["2025-01-14",82.5654,83.6772,78.9921,80.4292,502000.0],["2025-01-15",83.0315,83.0315,80.5457,81.3322,390000.0],["2025-01-16",81.4002,81.5604,80.0699,81.0312,275100.0],["2025-01-17",82.1576,83.0121,80.6816,82.7013,989000.0],["2025-01-21",83.7209,86.1387,83.2354,85.6241,417800.0],["2025-01-22",86.0319,86.8718,84.7113,84.8181,395900.0],["2025-01-23",84.0705,85.8571,83.5073,84.1287,314300.0],["2025-01-24",84.7599,85.5367,81.9925,82.4392,316300.0],["2025-01-27",81.9342,82.2789,79.2397,80.1573,465300.0],["2025-01-28",80.3612,80.3612,77.6424,78.759,591900.0],["2025-01-29",78.7008,79.7689,77.9822,78.2152,304000.0],["2025-01-30",79.3028,81.4293,78.793,81.1477,392900.0],["2025-01-31",81.0021,81.206,78.4094,79.0795,538200.0],["2025-02-03",76.2926,79.8902,75.7392,77.4093,809000.0],["2025-02-04",61.9508,68.6411,60.805,62.2712,4728700.0],["2025-02-05",62.1644,64.1452,61.3691,63.6889,1795900.0],["2025-02-06",64.388,66.9029,63.2451,63.6694,1385700.0],["2025-02-07",64.1938,64.9706,62.9509,63.5626,946800.0],["2025-02-10",63.5821,67.7574,63.116,67.4273,891900.0],["2025-02-11",66.8932,70.3209,66.8932,69.1557,988200.0],["2025-02-12",67.9808,68.5731,66.7767,67.3981,570200.0],["2025-02-13",67.8837,68.4371,66.9369,67.9225,577200.0],["2025-02-14",68.7673,70.6073,68.0342,70.4083,697300.0],["2025-02-18",70.4766,70.4766,68.4479,68.4577,808400.0],["2025-02-19",67.6286,68.2187,65.8731,66.546,735900.0],["2025-02-20",66.6241,66.9654,64.6637,65.6097,457600.0],["2025-02-21",66.3997,66.4641,63.6396,64.1565,571200.0],["2025-02-24",64.176,64.3126,62.8301,62.8691,664100.0],["2025-02-25",62.5765,63.0934,61.3378,62.1571,699300.0],["2025-02-26",62.9178,64.0102,61.6402,61.7475,835700.0],["2025-02-27",62.1083,63.2592,60.7039,60.7526,831600.0],["2025-02-28",60.7721,61.2208,59.0361,59.9821,862900.0],["2025-03-03",60.499,61.0842,57.0464,57.4365,730900.0],["2025-03-04",56.3539,58.763,54.5301,57.7779,771700.0],["2025-03-05",58.5582,60.8111,58.3533,60.7721,518000.0],["2025-03-06",60.0114,63.7469,59.5647,63.1031,717200.0],["2025-03-07",62.3717,64.3711,61.9864,63.269,656200.0],["2025-03-10",62.4985,64.4784,62.4985,63.9322,614400.0],["2025-03-11",64.1077,64.1516,61.016,61.133,892700.0],["2025-03-12",61.884,62.8398,60.8599,62.1668,601500.0],["2025-03-13",61.8157,62.5521,60.4308,61.0257,394200.0],["2025-03-14",62.3619,63.4738,61.7767,62.9276,429100.0],["2025-03-17",63.0739,65.6585,63.0739,64.3711,693200.0],["2025-03-18",63.8639,64.3906,63.1958,63.4348,463600.0],["2025-03-19",64.0004,65.9023,64.0004,64.9465,709100.0],["2025-03-20",64.2443,65.0635,62.3522,62.3522,745700.0],["2025-03-21",61.2793,62.0498,60.4727,61.0647,2777600.0],["2025-03-24",62.1766,62.6155,60.8989,61.3086,596900.0],["2025-03-25",61.6499,62.7715,61.4354,62.6155,705000.0],["2025-03-26",62.4107,63.3665,61.2305,61.3963,432300.0],["2025-03-27",61.3476,61.806,59.2848,60.7916,443100.0],["2025-03-28",60.4795,60.9477,58.5582,59.0946,352900.0],["2025-03-31",57.8754,59.0458,56.6953,58.5094,477800.0],["2025-04-01",58.5191,58.8898,57.0269,58.5387,483700.0],["2025-04-02",57.8364,60.1235,57.5633,59.9626,376600.0],["2025-04-03",56.471,56.8026,53.545,53.6328,617200.0],["2025-04-04",51.6529,53.0866,49.1951,52.7258,717900.0],["2025-04-07",50.1802,55.3981,48.6879,52.716,813700.0],["2025-04-08",54.1497,54.2911,49.7413,50.7361,565900.0],["2025-04-09",49.9656,58.8995,49.8388,58.0607,1020800.0],["2025-04-10",55.3006,56.4524,53.5255,55.3006,498400.0],["2025-04-11",55.3981,56.666,53.7498,56.5783,586000.0],["2025-04-14",57.7779,57.7779,55.642,56.5685,361500.0],["2025-04-15",56.2662,57.3936,55.286,55.5639,380600.0],["2025-04-16",55.6225,57.3683,54.9797,56.3149,404800.0],["2025-04-17",56.0126,57.7877,55.8858,57.0562,839400.0],["2025-04-21",56.4027,56.4027,54.2472,55.3299,348600.0],["2025-04-22",60.7819,61.25,58.5191,61.1135,822700.0],["2025-04-23",62.6984,64.0785,59.9724,60.4698,546800.0],["2025-04-24",60.8892,63.2153,60.4698,62.9081,459400.0],["2025-04-25",62.2449,63.1324,61.7231,62.3522,275100.0],["2025-04-28",62.0888,63.5976,61.1818,61.9035,427300.0],["2025-04-29",61.4744,62.3619,61.3846,62.1668,369600.0],["2025-04-30",60.5673,62.5472,60.0114,62.2936,399600.0],["2025-05-01",63.9907,64.1272,62.5277,62.9959,383600.0],["2025-05-02",64.2833,65.1289,63.9029,64.2735,365100.0],["2025-05-05",64.0687,65.361,63.7439,65.2391,510000.0],["2025-05-06",64.3516,67.5165,62.8983,63.6006,706600.0],["2025-05-07",64.8685,66.0974,64.1224,65.4927,717700.0],["2025-05-08",65.9121,67.5262,65.9023,66.9849,641200.0],["2025-05-09",67.4531,68.0821,66.1315,66.2827,478200.0],["2025-05-12",69.9304,70.8325,68.1455,68.5162,599000.0],["2025-05-13",68.9843,69.945,68.4284,68.4284,393600.0],["2025-05-14",68.5552,68.5552,67.0142,67.6676,419600.0],["2025-05-15",66.9459,67.9944,66.585,67.7164,482400.0],["2025-05-16",67.7654,67.7654,66.3395,67.54,353700.0],["2025-05-19",66.168,67.6282,66.0113,67.2362,278200.0],["2025-05-20",67.5302,67.5302,65.7957,66.854,276400.0],["2025-05-21",65.7467,65.9525,64.2914,64.3551,430600.0],["2025-05-22",63.6691,64.9754,63.2281,64.5021,222200.0],["2025-05-23",62.9047,64.3992,62.6548,64.0219,252000.0],["2025-05-27",65.0803,66.7952,64.2865,66.756,303800.0],["2025-05-28",66.8246,67.246,65.1881,65.3155,218000.0],["2025-05-29",66.0994,66.0994,64.1003,64.8843,244700.0],["2025-05-30",64.2669,64.2669,63.1017,63.7965,279600.0],["2025-06-02",63.9141,65.683,63.6789,64.2669,431100.0],["2025-06-03",64.0709,66.6384,63.8406,66.6384,317600.0],["2025-06-04",66.6188,66.9814,65.7761,65.8545,219900.0],["2025-06-05",65.7369,66.1484,64.9872,65.1587,207500.0],["2025-06-06",66.315,67.5596,65.9681,66.9422,285300.0],["2025-06-09",67.9026,69.157,67.7184,68.1476,380900.0],["2025-06-10",69.2354,69.8822,68.7062,69.1864,269900.0],["2025-06-11",69.2158,69.2158,65.5115,66.0308,581000.0],["2025-06-12",65.3057,66.07,64.4139,65.5409,493200.0],["2025-06-13",64.3061,66.0014,64.2669,65.1489,336000.0],["2025-06-16",65.4135,66.3738,64.5413,64.7765,775000.0],["2025-06-17",64.1395,66.1386,63.8847,65.2371,548900.0],["2025-06-18",65.0705,67.4028,65.0705,65.3547,371900.0],["2025-06-20",65.9034,65.9034,64.2963,65.0607,810800.0],["2025-06-23",65.2959,67.5596,64.7471,67.0598,416400.0],["2025-06-24",67.8634,68.8875,67.2401,68.4906,301700.0],["2025-06-25",68.4906,69.0884,68.0398,68.5886,291800.0],["2025-06-26",68.961,69.7744,68.7895,69.353,263600.0],["2025-06-27",69.7548,70.8131,69.1374,69.7254,1358200.0],["2025-06-30",69.6274,70.0243,68.9806,69.1374,352400.0],["2025-07-01",68.6278,73.4493,68.6278,72.2145,653500.0],["2025-07-02",72.6653,73.8315,71.5628,73.8021,561600.0],["2025-07-03",74.1647,75.1544,73.4003,73.6355,248000.0],["2025-07-07",73.0475,73.8707,71.7833,72.1655,348600.0],["2025-07-08",72.2243,74.1157,72.2243,73.8413,382600.0],["2025-07-09",73.8707,74.5762,72.8613,73.9393,394900.0],["2025-07-10",74.1745,75.7914,74.0667,74.6253,399100.0],["2025-07-11",73.4003,73.7825,72.5183,73.4689,279400.0],["2025-07-14",72.5967,73.0181,71.9793,72.3223,388900.0],["2025-07-15",73.7139,74.3214,71.2639,71.2933,352900.0],["2025-07-16",70.7249,71.6951,69.0286,70.9503,532300.0],["2025-07-17",71.1267,73.3415,70.6671,73.3415,589100.0],["2025-07-18",73.9687,73.9687,71.7637,72.7927,1253600.0],["2025-07-21",73.6453,73.9834,71.3374,71.5285,444800.0],["2025-07-22",71.8519,73.8707,71.7833,73.6257,392300.0],["2025-07-23",74.4097,76.7126,74.0863,76.399,557200.0],["2025-07-24",75.6444,78.457,75.6444,76.9968,605300.0],["2025-07-25",77.575,78.1434,76.0854,78.0454,300700.0],["2025-07-28",78.065,78.1042,76.8008,76.987,435900.0],["2025-07-29",76.9674,77.0948,75.6542,76.4872,415100.0],["2025-07-30",76.497,77.5162,75.2426,76.1344,412000.0],["2025-07-31",75.3014,77.0752,75.3014,75.4778,424900.0],["2025-08-01",74.4587,74.586,72.0312,74.3998,504500.0],["2025-08-04",74.5861,75.076,73.5767,75.0172,758800.0],["2025-08-05",68.5984,68.9316,54.3887,55.2609,2724000.0],["2025-08-06",54.4475,56.5251,53.9183,55.9763,1410700.0],["2025-08-07",56.8387,57.2552,53.5165,53.8889,1422200.0],["2025-08-08",54.3201,54.8395,52.811,53.8889,1001000.0],["2025-08-11",53.8987,54.4328,52.419,52.7718,672300.0],["2025-08-12",53.6929,55.8391,53.3303,55.7901,910000.0],["2025-08-13",55.9861,58.0244,55.5108,57.995,1030800.0],["2025-08-14",57.1033,58.289,56.922,58.0048,658300.0],["2025-08-15",58.1812,58.3086,56.2115,56.7015,520300.0],["2025-08-18",56.4173,57.0249,55.9831,56.8191,390800.0],["2025-08-19",57.0556,57.716,56.4051,56.9571,544800.0],["2025-08-20",56.553,56.8122,55.459,55.863,535600.0],["2025-08-21",55.4688,56.0602,55.1633,55.7251,401900.0],["2025-08-22",56.1784,59.6083,56.1489,59.1648,680800.0],["2025-08-25",59.0169,59.0169,57.9821,58.0018,340700.0],["2025-08-26",57.8244,58.2531,57.3907,58.1003,572400.0],["2025-08-27",58.0313,58.8494,57.371,58.7902,373500.0],["2025-08-28",58.9381,58.9381,57.6371,57.7258,476700.0],["2025-08-29",57.6765,58.0215,56.5638,57.3513,360800.0],["2025-09-02",56.8683,56.8683,55.9025,56.6318,489800.0],["2025-09-03",56.3558,56.6614,55.459,55.7054,637800.0],["2025-09-04",55.9912,57.3809,55.2816,57.371,532300.0],["2025-09-05",57.647,58.4847,56.8289,58.4157,552900.0],["2025-09-08",58.3172,58.3172,56.7107,57.6765,510400.0],["2025-09-09",57.371,57.6026,56.5185,57.4006,574000.0],["2025-09-10",57.8244,59.8941,57.642,59.8251,677500.0],["2025-09-11",60.1208,61.5992,59.904,61.3133,531200.0],["2025-09-12",61.3725,61.5302,60.1602,60.2785,589400.0],["2025-09-15",60.6431,61.0177,59.9729,60.8797,685500.0],["2025-09-16",61.1064,61.3035,60.3278,61.0669,375700.0],["2025-09-17",61.1064,61.885,58.8592,58.9381,797000.0],["2025-09-18",59.5984,59.8793,57.9032,59.697,601900.0],["2025-09-19",60.0321,60.0321,59.0071,59.421,1345800.0],["2025-09-22",59.352,59.9335,58.5537,59.6871,738200.0],["2025-09-23",60.2588,60.9782,59.5491,59.8251,630800.0],["2025-09-24",59.6674,60.927,59.4801,60.1602,767500.0],["2025-09-25",59.5984,60.3179,59.0761,59.6477,462300.0],["2025-09-26",59.9434,60.4707,58.6424,59.8842,1118900.0],["2025-09-29",60.1208,60.2243,59.3717,59.8152,525800.0],["2025-09-30",59.3323,63.0775,58.9775,61.8357,1403800.0],["2025-10-01",61.4415,64.1518,61.1655,63.2352,699200.0],["2025-10-02",63.2254,63.8759,61.9096,63.2549,667300.0],["2025-10-03",63.2549,63.8759,62.772,63.0184,364000.0],["2025-10-06",63.0775,63.8315,62.6833,62.772,452300.0],["2025-10-07",63.3929,63.6196,61.5597,61.7076,396300.0],["2025-10-08",62.5552,63.6295,61.6928,63.6295,257100.0],["2025-10-09",63.5506,63.8364,62.3236,62.5059,333100.0],["2025-10-10",62.7917,63.1564,60.6431,60.722,556800.0],["2025-10-13",62.2201,62.8706,61.3577,62.772,314300.0],["2025-10-14",61.6287,63.8364,60.9388,63.4521,364000.0],["2025-10-15",64.6446,65.7534,63.4274,65.0783,577000.0],["2025-10-16",65.0783,65.6105,64.5904,65.443,594600.0],["2025-10-17",64.6348,66.0146,64.0533,64.2602,685300.0],["2025-10-20",64.7432,65.7386,64.7432,65.0487,265400.0],["2025-10-21",64.9896,66.4384,64.8122,66.2117,307500.0],["2025-10-22",66.2906,66.5074,64.6742,65.1571,494900.0],["2025-10-23",65.4922,66.9509,65.4922,66.9509,232300.0],["2025-10-24",67.9759,68.3504,67.01,67.3451,440400.0],["2025-10-27",67.8675,68.2814,66.941,67.562,311500.0],["2025-10-28",67.0199,67.9463,66.6355,67.7886,299800.0],["2025-10-29",67.7788,69.7992,67.6901,68.4687,506100.0],["2025-10-30",67.8478,68.9911,67.562,67.6211,406600.0],["2025-10-31",67.6211,68.4293,66.9706,68.2519,375200.0],["2025-11-03",68.1829,69.4178,66.6158,68.9911,399600.0],["2025-11-04",67.8971,68.2864,66.9213,67.4141,424300.0],["2025-11-05",67.0495,68.0892,66.1131,67.3353,375100.0],["2025-11-06",67.217,67.5915,64.9107,65.5908,366200.0],["2025-11-07",64.8319,65.5317,64.073,64.9502,434900.0],["2025-11-10",65.7091,65.9555,64.3174,64.4574,320300.0],["2025-11-11",64.4278,64.6988,63.4126,64.1715,365200.0],["2025-11-12",64.3391,65.1571,64.1272,64.9107,413900.0],["2025-11-13",64.1124,65.0881,63.3141,63.8956,421600.0],["2025-11-14",63.2057,64.3982,63.1268,64.073,399800.0],["2025-11-17",63.8167,65.4922,62.9001,63.7182,788600.0],["2025-11-18",63.1564,64.2898,62.3778,64.1617,506400.0],["2025-11-19",64.6151,71.7901,64.4179,65.5711,1204400.0],["2025-11-20",63.7083,66.0836,54.6606,57.1049,2358200.0],["2025-11-21",57.1542,61.609,57.026,60.6826,851200.0],["2025-11-24",60.446,61.7273,60.0961,61.5696,450700.0],["2025-11-25",62.0525,64.1715,61.405,64.1617,413800.0],["2025-11-26",64.1617,66.0639,64.1124,65.9259,431800.0],["2025-11-28",66.0836,66.5369,65.4627,65.985,217100.0],["2025-12-01",65.3247,66.4285,64.2011,64.4771,363300.0],["2025-12-02",64.822,64.9304,63.1367,64.1124,511600.0],["2025-12-03",64.0533,65.9062,64.0533,65.3247,744300.0],["2025-12-04",64.9896,65.0881,63.4324,63.728,478400.0],["2025-12-05",63.4209,64.3323,62.9157,63.2426,349400.0],["2025-12-08",63.3417,63.6983,62.8523,63.1733,450300.0],["2025-12-09",62.5987,63.7875,62.351,62.8166,328800.0],["2025-12-10",62.9058,65.3527,62.5492,64.3026,632800.0],["2025-12-11",64.3026,66.1353,63.7776,66.0362,563300.0],["2025-12-12",65.8579,66.2542,63.7478,64.0648,497500.0],["2025-12-15",65.006,65.006,63.4734,63.9757,588000.0],["2025-12-16",64.0351,64.2986,63.1089,63.4507,479900.0],["2025-12-17",63.1039,64.4116,62.4006,63.1336,414500.0],["2025-12-18",64.2927,64.7088,63.2327,63.3417,262200.0],["2025-12-19",63.2822,64.2234,63.0148,63.5497,947000.0],["2025-12-22",64.1045,64.3819,62.5789,63.2921,354400.0],["2025-12-23",63.3516,64.7088,63.1039,64.3918,331400.0],["2025-12-24",64.5503,64.8871,64.2333,64.5007,113300.0],["2025-12-26",64.3323,64.5304,63.0385,64.3422,225400.0],["2025-12-29",63.9063,64.3918,63.1931,63.5398,288500.0],["2025-12-30",63.2426,63.629,62.9157,63.1733,273400.0],["2025-12-31",62.9553,63.2723,62.1925,62.6581,347200.0],["2026-01-02",63.1535,63.9955,62.2024,63.8271,443600.0],["2026-01-05",63.8271,66.4721,63.8271,65.7688,314100.0],["2026-01-06",65.323,68.1166,65.0852,68.1166,440800.0],["2026-01-07",67.9779,67.9779,64.7682,64.8277,344300.0],["2026-01-08",64.9961,67.2646,64.6979,67.2547,490900.0],["2026-01-09",67.5915,68.181,66.1006,66.7693,269300.0],["2026-01-12",66.2245,68.2057,66.2245,67.6708,382200.0],["2026-01-13",68.5525,69.3153,67.8957,68.5029,270000.0],["2026-01-14",68.2057,69.345,68.0373,69.0082,307500.0],["2026-01-15",69.662,70.4545,69.2459,70.1771,319400.0],["2026-01-16",70.5932,71.3758,69.9047,71.3362,866100.0],["2026-01-20",70.3951,71.1182,69.4044,70.5238,248600.0],["2026-01-21",71.1777,72.8717,70.6526,72.3961,456300.0],["2026-01-22",73.2283,73.8821,72.1287,72.8221,226100.0],["2026-01-23",72.9212,72.9212,71.3659,71.5244,194000.0],["2026-01-26",71.7225,71.7225,70.1771,70.4941,349800.0],["2026-01-27",70.5139,70.7319,69.6669,70.1078,247200.0],["2026-01-28",69.5827,69.9711,66.8882,67.7203,659300.0],["2026-01-29",68.2355,69.7016,67.6411,69.6719,310000.0],["2026-01-30",70.6823,70.8507,68.0076,68.8001,627800.0],["2026-02-02",67.5321,69.8898,66.6702,69.4044,533200.0],["2026-02-03",66.9971,70.5635,66.9971,69.236,554900.0],["2026-02-04",69.9295,72.6339,67.0962,68.4039,529500.0],["2026-02-05",67.7104,67.8095,65.1248,65.1843,317400.0],["2026-02-06",65.957,67.8689,65.8975,67.0863,321400.0],["2026-02-09",66.9873,67.755,65.6053,65.9074,365300.0],["2026-02-10",66.2938,67.6064,65.7886,66.3334,246800.0],["2026-02-11",67.3637,68.81,65.9669,66.6702,245700.0],["2026-02-12",66.9773,67.9284,64.8574,65.1447,252000.0],["2026-02-13",65.9273,66.3334,63.9014,66.0362,265100.0],["2026-02-17",65.4887,66.2851,64.4732,66.1856,268900.0],["2026-02-18",66.4145,67.2906,65.5783,66.096,248800.0],["2026-02-19",65.3095,66.763,65.3095,66.4145,215300.0],["2026-02-20",65.9864,67.1214,65.7226,66.8825,313500.0],["2026-02-23",66.4544,66.4544,64.2392,64.8615,263700.0],["2026-02-24",65.0805,66.5738,65.0008,65.867,177300.0],["2026-02-25",66.3747,66.3747,64.513,64.732,174100.0],["2026-02-26",64.7619,66.086,63.398,65.0407,233800.0],["2026-02-27",64.1048,64.7718,63.0595,64.4234,375200.0],["2026-03-02",63.1391,65.3194,62.8902,65.1203,250300.0],["2026-03-03",62.8504,62.9002,61.0564,62.1435,233800.0],["2026-03-04",62.5716,63.4975,61.5263,62.8006,316100.0],["2026-03-05",62.3327,63.1989,61.81,62.6015,315400.0],["2026-03-06",61.586,61.8001,60.5307,61.138,368800.0],["2026-03-09",59.9832,61.6259,58.2708,61.3172,323600.0],["2026-03-10",60.9389,62.1087,60.5108,60.909,248600.0],["2026-03-11",60.8792,61.357,58.8383,59.5451,393800.0],["2026-03-12",58.7387,58.7387,56.3493,56.4987,450800.0],["2026-03-13",57.2553,57.5988,55.065,55.8814,408300.0],["2026-03-16",56.5982,57.0064,55.8814,55.9113,324300.0],["2026-03-17",56.658,57.1408,55.752,55.8914,358500.0],["2026-03-18",55.7122,56.2846,54.9953,55.0551,402900.0],["2026-03-19",54.1989,56.6082,53.5119,56.5385,383500.0],["2026-03-20",56.2299,56.6978,54.9356,55.8714,589200.0],["2026-03-23",57.5341,58.6541,56.877,57.8626,342400.0],["2026-03-24",56.9467,60.2918,56.9467,60.0628,221700.0],["2026-03-25",60.8394,61.2276,59.9433,60.6203,240700.0],["2026-03-26",59.9632,61.1878,59.9632,60.252,270600.0],["2026-03-27",59.3759,59.794,58.3803,58.8681,189100.0],["2026-03-30",59.6646,59.6646,57.6426,57.8925,234000.0],["2026-03-31",58.6093,59.3759,57.7133,58.6491,357300.0],["2026-04-01",59.3858,60.4113,58.6292,59.9732,330500.0],["2026-04-02",58.7984,61.3272,58.1115,61.2376,335100.0],["2026-04-06",61.2376,62.6164,60.5506,62.492,242500.0],["2026-04-07",62.044,63.8958,61.6916,63.4876,329800.0],["2026-04-08",66.0263,67.3504,65.1104,65.6181,417800.0],["2026-04-09",64.9212,67.9975,64.9023,67.5495,440100.0],["2026-04-10",68.0075,68.8437,67.2807,67.5296,338200.0],["2026-04-13",67.3006,68.5052,66.4942,68.3957,389500.0],["2026-04-14",68.6247,69.3465,68.107,68.5849,246700.0],["2026-04-15",67.3205,67.9676,66.2353,67.3802,439800.0],["2026-04-16",67.4898,67.7785,66.1059,66.6933,685400.0],["2026-04-17",67.8581,70.357,67.1114,68.8139,2400700.0],["2026-04-20",68.6247,69.7995,68.4057,68.7442,338500.0],["2026-04-21",69.2221,70.2176,68.6645,69.1424,288200.0],["2026-04-22",69.909,71.044,69.3913,71.0041,503400.0],["2026-04-23",71.4721,72.3332,71.024,71.7508,402300.0],["2026-04-24",72.2187,75.4245,71.9201,75.086,604500.0],["2026-04-27",75.6335,77.6774,75.0959,76.868,612800.0],["2026-04-28",76.7585,78.68,75.0362,77.5749,710300.0],["2026-04-29",77.6545,77.9134,74.6877,75.0163,480800.0],["2026-04-30",75.8625,77.9333,75.1158,77.8039,347800.0],["2026-05-01",78.013,78.013,74.0108,74.2099,672500.0],["2026-05-04",74.2995,75.763,73.2641,73.3437,678100.0],["2026-05-05",75.1158,77.0871,73.8017,76.0517,591800.0],["2026-05-06",76.3902,77.6545,75.0362,75.8924,486800.0],["2026-05-07",76.4399,76.4599,73.5827,73.6424,337900.0],["2026-05-08",74.2895,75.2164,72.597,73.961,350400.0],["2026-05-11",74.6678,75.8625,73.4433,74.2995,496900.0],["2026-05-12",74.2198,74.2198,71.5069,73.722,425200.0],["2026-05-13",73.1745,75.4046,72.3382,75.1158,416700.0],["2026-05-14",75.7331,76.1612,74.3492,76.0517,267300.0],["2026-05-15",74.6977,75.1208,72.9853,73.9411,356200.0],["2026-05-18",73.9112,74.8271,73.1247,74.18,435600.0],["2026-05-19",73.12,73.12,70.2,71.74,572200.0],["2026-05-20",72.25,75.7,70.73,75.38,578600.0],["2026-05-21",75.06,76.35,73.355,76.18,733200.0],["2026-05-22",76.62,84.83,75.755,84.75,1016500.0],["2026-05-26",86.0,90.16,85.23,85.41,1322100.0],["2026-05-27",85.68,85.76,82.07,82.24,512600.0],["2026-05-28",81.75,82.69,80.6,82.06,386800.0],["2026-05-29",81.92,84.12,80.775,82.81,490600.0],["2026-06-01",81.63,82.725,79.822,81.91,335000.0],["2026-06-02",82.61,84.43,82.19,84.16,346300.0],["2026-06-03",83.72,85.36,83.225,85.02,461100.0],["2026-06-04",83.77,85.31,83.35,84.93,407900.0],["2026-06-05",84.25,84.25,79.95,80.61,291900.0],["2026-06-08",81.55,82.172,79.99,80.09,291600.0],["2026-06-09",81.24,83.065,77.34,80.78,413100.0],["2026-06-10",79.92,80.82,76.12,76.12,550700.0],["2026-06-11",77.78,79.435,76.54,78.99,329800.0],["2026-06-12",79.56,80.8,78.775,79.27,300000.0],["2026-06-15",80.6,81.29,79.18,79.25,272300.0],["2026-06-16",79.89,81.9,78.671,78.86,267700.0],["2026-06-17",79.46,79.73,76.71,76.84,360900.0],["2026-06-18",77.88,81.235,77.5,81.17,621500.0],["2026-06-22",81.56,82.36,80.69,81.95,528900.0],["2026-06-23",79.49,80.03,77.81,77.82,260000.0],["2026-06-24",77.77,78.85,76.701,77.89,535000.0],["2026-06-25",79.53,81.525,78.39,79.96,180300.0],["2026-06-26",77.57,79.65,76.57,77.83,1007500.0],["2026-06-29",76.69,77.245,74.43,75.13,290100.0],["2026-06-30",75.76,76.54,74.89,76.04,178500.0],["2026-07-01",75.35,75.8,72.34,72.43,242200.0],["2026-07-02",72.91,73.07,68.2,69.21,376100.0],["2026-07-06",69.36,71.12,69.36,70.45,287304.529765],["2026-07-07",69.35,70.45,67.5,69.26,404649.787491],["2026-07-08",69.64,69.64,67.89,68.92,264454.183662],["2026-07-09",69.99,71.54,69.78,70.6,248441.313624],["2026-07-10",70.49,72.72,70.325,72.24,214849.145721],["2026-07-13",71.54,72.59,71,71.68,248107.72128],["2026-07-14",73.3,73.75,72.29,73.58,202213.913155],["2026-07-15",74.48,74.7,72.79,73.83,240766.879439],["2026-07-16",72.69,74.315,68.9524,73.12,147992.952788],["2026-07-17",71.11,74.75,71.11,73.42,223850.142435],["2026-07-20",73.51,74.12,72.54,73.4,331291.212175],["2026-07-21",74.48,74.99,73.655,74.54,275372.978952],["2026-07-22",74.41,75.11,72.72,72.96,421409.36538],["2026-07-23",72.29,74.21,72.23,73.05,273659.777483],["2026-07-24",73.48,76.75,71.43,76.63,465878.67264],["2026-07-27",76.62,76.93,73.99,75.29,488012.238081],["2026-07-28",74.35,77.46,74.35,77.45,519786.675417],["2026-07-29",76.51,76.79,70.84,71.43,520219.855722],["2026-07-30",73.36,73.815,70.69,71,528813.257213],["2026-07-31",72.71,73.71,71,72.96,581719.440335],["2026-08-03",93.4,93.6,93.3,93.55,8858435.021948],["2026-08-04",93.45,93.6,93.35,93.53,3511170.863567],["2026-08-05",93.495,93.75,93.45,93.68,3173500.312055],["2026-08-06",93.62,93.75,93.6,93.66,1795800.940551],["2026-08-07",93.83,93.83,93.65,93.71,1397775.977021],["2026-08-10",93.75,93.85,93.68,93.78,420774.851582],["2026-08-11",93.85,93.96,93.79,93.87,894003.927334],["2026-08-12",93.95,93.98,93.8,93.81,1053382.887297],["2026-08-13",93.92,94.14,93.8,93.83,1246646.276277],["2026-08-14",93.88,94.01,93.8,93.8,811003.575188]]}