{"t":"CNR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-11-14",20.7246,20.7246,20.4944,20.4944,900.0],["2017-11-15",23.0274,23.0274,23.0274,23.0274,100.0],["2017-11-16",23.3037,23.3037,20.1536,20.1536,1400.0],["2017-11-17",20.1536,20.1536,20.1536,20.1536,0.0],["2017-11-20",20.1536,20.1536,20.1536,20.1536,0.0],["2017-11-21",20.1536,20.1536,20.1536,20.1536,0.0],["2017-11-22",20.1536,20.1536,20.1536,20.1536,0.0],["2017-11-24",20.1536,20.1536,20.1536,20.1536,0.0],["2017-11-27",20.1536,20.1536,20.1536,20.1536,0.0],["2017-11-28",20.1443,20.4944,19.7575,19.7575,3300.0],["2017-11-29",19.7575,22.4747,19.6654,21.3878,5301200.0],["2017-11-30",21.4155,21.9036,20.0338,20.2641,1549300.0],["2017-12-01",20.3562,20.7799,19.6193,19.6193,1106100.0],["2017-12-04",19.8035,19.8496,18.0074,18.0627,1370000.0],["2017-12-05",18.1179,19.5456,17.9706,19.389,748400.0],["2017-12-06",19.4443,19.9049,18.7903,19.5272,778900.0],["2017-12-07",19.343,22.5945,19.343,21.9681,1077900.0],["2017-12-08",23.1932,24.5656,21.6457,23.3682,938400.0],["2017-12-11",23.0274,27.8539,23.0274,27.1723,1628500.0],["2017-12-12",27.2276,28.121,26.067,27.467,1018200.0],["2017-12-13",27.4763,28.2592,26.4723,26.6196,444500.0],["2017-12-14",26.6196,27.1723,25.5512,25.5972,601500.0],["2017-12-15",25.5604,26.9789,25.4867,26.4538,1860600.0],["2017-12-18",26.896,28.4895,26.8407,27.4947,1020900.0],["2017-12-19",27.6236,29.9172,27.6236,29.7514,616600.0],["2017-12-20",29.604,30.3685,29.2355,29.9356,570500.0],["2017-12-21",29.9356,31.4185,29.9356,31.2067,285300.0],["2017-12-22",31.3909,33.5371,31.0225,33.141,451200.0],["2017-12-26",33.4173,35.7385,33.1594,35.5819,531500.0],["2017-12-27",35.6464,38.5847,34.5226,34.8819,839000.0],["2017-12-28",35.0661,36.5951,33.6844,36.0148,968300.0],["2017-12-29",36.0609,36.8991,35.6372,36.3925,333500.0],["2018-01-02",36.2451,36.2543,35.2871,35.4069,471500.0],["2018-01-03",35.4345,35.9043,34.0805,34.0897,525700.0],["2018-01-04",34.0805,34.6424,32.6712,32.8923,517500.0],["2018-01-05",32.8739,33.1318,32.0449,32.2383,577300.0],["2018-01-08",32.0173,32.9199,30.2856,31.9528,652800.0],["2018-01-09",31.8883,33.2423,31.2159,31.4093,356000.0],["2018-01-10",31.2896,31.8883,30.8567,31.5475,329500.0],["2018-01-11",31.8146,32.9153,31.7317,32.7725,600600.0],["2018-01-12",32.9752,33.3528,32.0909,32.2844,310800.0],["2018-01-16",32.2291,32.5515,29.0145,29.9632,581100.0],["2018-01-17",29.9632,33.2699,29.9632,32.9199,426700.0],["2018-01-18",32.8462,33.2147,31.437,31.5751,413000.0],["2018-01-19",31.2712,33.0489,30.9285,32.312,180400.0],["2018-01-22",32.3396,34.4766,32.2291,34.3568,491900.0],["2018-01-23",34.3568,34.9095,31.4462,32.8002,328100.0],["2018-01-24",33.2147,33.4265,31.6811,32.7725,170100.0],["2018-01-25",32.8555,33.0857,30.8106,31.5659,252800.0],["2018-01-26",31.5014,33.0949,31.3541,31.9436,174100.0],["2018-01-29",31.6304,32.4962,29.9908,30.5435,268300.0],["2018-01-30",30.2211,30.479,28.6184,29.0974,415500.0],["2018-01-31",29.2356,30.5343,28.8303,29.8711,249900.0],["2018-02-01",29.8803,31.3541,29.2079,31.1791,331300.0],["2018-02-02",30.7461,31.133,28.2776,28.5355,474300.0],["2018-02-05",28.3974,29.9356,28.0013,28.5816,457200.0],["2018-02-06",27.4302,29.9172,26.8039,29.1803,516300.0],["2018-02-07",29.2724,29.3829,27.2828,27.4394,295900.0],["2018-02-08",27.3105,27.8631,25.7814,26.0209,423600.0],["2018-02-09",26.3341,27.4394,24.9626,27.071,409200.0],["2018-02-12",27.0802,29.1987,26.7486,28.8763,443500.0],["2018-02-13",28.8118,30.4606,28.4618,29.6685,294300.0],["2018-02-14",29.2171,30.9488,29.1987,30.3869,252900.0],["2018-02-15",30.7277,31.1238,29.3092,29.5395,149700.0],["2018-02-16",29.4382,31.133,29.0605,30.0001,439400.0],["2018-02-20",30.3317,30.8198,28.9961,29.3461,543700.0],["2018-02-21",29.4382,31.5935,29.4382,30.0461,387900.0],["2018-02-22",30.1106,31.308,29.1379,30.1474,250400.0],["2018-02-23",30.433,31.0685,29.6593,30.3777,263800.0],["2018-02-26",30.7093,31.0777,29.6915,30.2488,289800.0],["2018-02-27",30.0461,30.6632,29.4382,29.6685,302600.0],["2018-02-28",29.8527,30.6034,29.0053,29.1895,302500.0],["2018-03-01",29.0053,30.1935,28.2039,29.0605,332200.0],["2018-03-02",28.6368,29.9033,28.0934,29.1895,328300.0],["2018-03-05",29.0329,29.7053,28.5724,28.7197,344500.0],["2018-03-06",29.0145,29.8435,28.8303,29.5487,345100.0],["2018-03-07",29.3092,30.7738,29.2263,29.3829,339800.0],["2018-03-08",29.7237,30.0185,28.8118,28.9776,396800.0],["2018-03-09",29.0882,29.4474,26.3433,26.4262,573900.0],["2018-03-12",26.4262,27.8631,25.5604,27.4763,517900.0],["2018-03-13",27.5499,27.771,26.3894,27.1447,632200.0],["2018-03-14",27.3289,28.6368,27.3289,27.6052,401400.0],["2018-03-15",27.8539,28.2039,27.3657,27.4763,570900.0],["2018-03-16",27.4763,29.125,27.4763,28.5908,1966700.0],["2018-03-19",28.6,28.8395,27.3565,27.7986,606100.0],["2018-03-20",27.5223,28.1256,27.3657,27.5684,458900.0],["2018-03-21",27.6881,28.0381,27.3611,27.5131,496800.0],["2018-03-22",27.3013,28.3237,27.0065,27.0986,410500.0],["2018-03-23",27.246,27.8723,26.7854,27.1447,334000.0],["2018-03-26",27.2368,27.946,26.9512,27.0986,252800.0],["2018-03-27",27.1262,27.3197,24.8603,25.2841,328600.0],["2018-03-28",25.2564,25.7354,24.5195,25.542,555000.0],["2018-03-29",25.5696,27.596,25.5696,26.6841,321700.0],["2018-04-02",26.6289,26.9697,26.0209,26.2512,223800.0],["2018-04-03",26.5091,27.7802,26.5091,26.8775,369400.0],["2018-04-04",26.5552,26.9697,26.4631,26.7762,224100.0],["2018-04-05",26.9789,27.6743,26.7394,27.4763,392900.0],["2018-04-06",27.5407,27.9092,26.7256,27.0341,278200.0],["2018-04-09",27.117,27.7802,26.9697,27.3934,279400.0],["2018-04-10",27.7618,28.8303,27.6973,28.6461,258800.0],["2018-04-11",28.5447,29.2586,28.4802,28.6829,353400.0],["2018-04-12",28.7105,28.8303,28.4434,28.4987,159300.0],["2018-04-13",28.5539,29.125,28.3329,29.0329,301300.0],["2018-04-16",29.1803,29.475,26.8591,28.1579,978900.0],["2018-04-17",28.3421,30.0968,28.1118,29.8343,759200.0],["2018-04-18",30.0645,32.137,29.9356,31.9159,954000.0],["2018-04-19",32.0173,33.316,31.6497,32.1554,346700.0],["2018-04-20",32.1186,32.2107,30.8935,31.2343,159800.0],["2018-04-23",31.2159,32.1278,30.1299,31.1975,198900.0],["2018-04-24",31.1422,31.1422,28.6921,29.9724,385500.0],["2018-04-25",29.779,30.9856,29.6132,30.2856,224000.0],["2018-04-26",30.4145,31.0317,29.8527,30.0461,182100.0],["2018-04-27",29.954,30.2395,28.4066,28.7474,350600.0],["2018-04-30",28.6184,29.5211,28.6092,28.9684,268200.0],["2018-05-01",28.6737,28.7842,27.8815,28.425,480600.0],["2018-05-02",28.5724,29.5671,28.2131,28.8671,953400.0],["2018-05-03",29.6132,32.5976,29.5764,32.5147,850700.0],["2018-05-04",32.6436,36.199,32.4041,35.9964,615800.0],["2018-05-07",36.199,37.9675,35.9126,37.0372,729400.0],["2018-05-08",36.9543,39.4321,36.6688,38.7136,833700.0],["2018-05-09",39.0728,40.0676,38.3636,39.5702,824200.0],["2018-05-10",39.6808,40.0262,38.5755,39.2847,929600.0],["2018-05-11",39.1373,40.3532,39.0821,39.5242,595100.0],["2018-05-14",39.7268,41.0716,39.7268,40.4453,802100.0],["2018-05-15",40.5466,41.0624,39.3676,40.8137,671300.0],["2018-05-16",40.5927,41.3111,39.5794,39.8097,317900.0],["2018-05-17",40.3255,41.0348,39.865,40.4453,385200.0],["2018-05-18",40.3071,40.7953,39.8834,40.4084,385200.0],["2018-05-21",40.6111,40.9335,39.9755,40.8782,258400.0],["2018-05-22",40.4453,42.0756,40.0907,40.1505,175300.0],["2018-05-23",39.9847,39.9847,38.9439,39.1557,283000.0],["2018-05-24",39.1557,39.4781,38.6307,39.0268,557100.0],["2018-05-25",38.8426,39.0821,37.7096,38.1794,511700.0],["2018-05-29",38.161,39.9847,38.161,39.7729,257900.0],["2018-05-30",40.0216,41.4124,39.8281,40.2242,214100.0],["2018-05-31",40.1597,41.067,40.1597,40.5834,239700.0],["2018-06-01",40.8874,42.2829,40.7631,42.094,722900.0],["2018-06-04",42.6835,43.402,41.2282,41.9374,349200.0],["2018-06-05",41.9559,44.3231,41.9559,43.6138,536900.0],["2018-06-06",43.7428,43.8902,41.569,43.0151,360900.0],["2018-06-07",43.2546,43.7336,41.7394,42.2967,560000.0],["2018-06-08",42.6835,42.8862,40.2611,40.6571,378400.0],["2018-06-11",40.5097,41.3111,40.3347,40.3532,393200.0],["2018-06-12",40.4637,40.869,39.5518,39.7452,515500.0],["2018-06-13",39.9571,41.3111,39.2571,40.0676,703600.0],["2018-06-14",40.3532,40.8966,39.6577,40.5098,439700.0],["2018-06-15",39.5058,39.6992,38.6952,38.8978,986700.0],["2018-06-18",38.7413,39.2294,38.1425,38.5478,375800.0],["2018-06-19",38.1333,38.4189,36.9359,37.6175,514400.0],["2018-06-20",37.8202,38.1794,36.8852,37.8754,304000.0],["2018-06-21",37.7096,38.1425,37.5622,37.8386,358300.0],["2018-06-22",38.7781,39.0397,37.203,38.5294,2606500.0],["2018-06-25",38.1425,38.3636,36.9083,37.1846,419800.0],["2018-06-26",37.4886,39.1465,37.2767,38.3636,604800.0],["2018-06-27",38.4097,38.4097,34.5318,34.6424,836700.0],["2018-06-28",34.5411,35.4069,33.5186,35.324,729900.0],["2018-06-29",35.37,35.7661,35.1398,35.324,426900.0],["2018-07-02",34.9003,35.7477,34.5779,35.2779,567700.0],["2018-07-03",35.4622,36.2313,35.3516,35.9872,107800.0],["2018-07-05",36.1714,36.7277,35.9595,36.7056,230600.0],["2018-07-06",36.4201,36.8438,35.2687,35.2871,353000.0],["2018-07-09",35.3792,36.1161,35.1904,35.978,329900.0],["2018-07-10",36.3832,36.5721,35.2227,35.9688,380500.0],["2018-07-11",35.5266,36.1438,34.8634,36.0332,469200.0],["2018-07-12",36.199,36.199,35.1121,35.324,557200.0],["2018-07-13",35.2595,36.7056,35.2595,36.328,513000.0],["2018-07-16",36.8438,37.6267,36.5122,37.3596,612900.0],["2018-07-17",37.332,37.7492,36.7977,37.6083,437200.0],["2018-07-18",37.5715,38.8241,37.3596,38.6584,468900.0],["2018-07-19",38.8702,39.1373,38.1978,38.732,705500.0],["2018-07-20",38.7689,39.386,38.5939,38.9163,660900.0],["2018-07-23",38.7505,39.1097,37.9123,38.1241,337900.0],["2018-07-24",38.5662,39.1511,37.8202,38.0412,328000.0],["2018-07-25",37.9583,37.9675,36.4109,37.6267,364000.0],["2018-07-26",37.5623,39.0636,37.5254,38.9255,302300.0],["2018-07-27",38.7597,38.907,37.2951,37.7373,270700.0],["2018-07-30",37.8478,38.2162,36.982,37.2767,217400.0],["2018-07-31",37.3596,38.6584,37.1938,38.3452,330900.0],["2018-08-01",38.0136,38.6491,37.3964,38.2991,352900.0],["2018-08-02",38.2531,43.6138,37.8846,42.7204,714800.0],["2018-08-03",42.6098,42.8862,40.4729,41.2282,517300.0],["2018-08-06",40.9703,42.0203,40.4729,41.1914,365500.0],["2018-08-07",41.5137,41.7716,40.565,41.4493,628200.0],["2018-08-08",41.5045,41.6795,40.2288,40.8506,390900.0],["2018-08-09",40.6571,41.0025,39.9755,40.261,317200.0],["2018-08-10",40.0031,40.5926,39.3142,40.0031,582700.0],["2018-08-13",39.8466,40.4545,39.1097,39.6716,184300.0],["2018-08-14",39.8097,40.7584,39.2985,40.0031,173700.0],["2018-08-15",39.6623,40.1966,38.0228,38.2991,233000.0],["2018-08-16",38.6676,39.1281,38.0873,38.4649,196600.0],["2018-08-17",38.3544,39.8281,38.3544,39.34,207700.0],["2018-08-20",39.386,39.8558,39.2202,39.5794,121200.0],["2018-08-21",39.7637,40.0676,39.0636,39.1465,203800.0],["2018-08-22",39.211,39.3215,37.9031,38.5202,194100.0],["2018-08-23",38.557,38.6584,37.8109,38.3083,206100.0],["2018-08-24",38.3452,39.1189,37.8754,38.2346,126600.0],["2018-08-27",38.4189,39.4413,38.4189,38.8149,201800.0],["2018-08-28",38.9992,39.1005,37.4701,37.9399,216000.0],["2018-08-29",37.9031,39.1189,37.6636,38.9163,218700.0],["2018-08-30",38.7965,39.6623,37.7557,38.5939,226100.0],["2018-08-31",38.4004,39.9202,38.0044,39.515,261400.0],["2018-09-04",39.1465,40.3393,38.8794,40.0676,296600.0],["2018-09-05",40.086,40.5097,38.8794,39.2386,219100.0],["2018-09-06",39.3123,41.09,39.3123,40.6571,250200.0],["2018-09-07",40.5374,41.2651,40.0814,40.519,187600.0],["2018-09-10",41.2466,42.6098,40.6848,42.3427,453900.0],["2018-09-11",41.8085,42.2875,40.8137,42.1493,241200.0],["2018-09-12",42.2322,43.7428,42.1309,43.3099,354000.0],["2018-09-13",42.923,43.4757,39.69,39.9479,574800.0],["2018-09-14",40.1597,40.3255,37.986,38.1149,486400.0],["2018-09-17",38.207,39.4597,37.9675,38.3728,438300.0],["2018-09-18",38.5018,39.386,38.0412,38.6215,373400.0],["2018-09-19",38.6583,39.0498,38.0965,38.2531,314600.0],["2018-09-20",38.2991,38.9531,38.0136,38.9255,391200.0],["2018-09-21",38.7228,39.0084,37.3964,38.3912,1371500.0],["2018-09-24",38.5202,38.9623,38.3083,38.8334,301700.0],["2018-09-25",38.8978,39.3676,38.5018,38.9347,397200.0],["2018-09-26",38.9163,39.3308,37.8109,38.0504,552000.0],["2018-09-27",38.2254,39.0544,37.5346,38.1149,448000.0],["2018-09-28",38.032,38.4097,36.7425,37.5899,470500.0],["2018-10-01",37.6912,38.2439,37.0925,37.5438,297700.0],["2018-10-02",37.4057,38.557,37.3688,37.7096,424000.0],["2018-10-03",37.6267,38.0965,35.8232,36.6872,762200.0],["2018-10-04",36.4846,36.8622,35.5082,36.4293,533100.0],["2018-10-05",36.5675,37.0556,36.153,36.6043,210400.0],["2018-10-08",36.5675,37.507,36.4201,37.3043,218200.0],["2018-10-09",37.1478,38.0504,37.1109,37.4425,301000.0],["2018-10-10",37.2675,37.7741,35.5543,35.6924,384200.0],["2018-10-11",35.4161,36.5582,35.1398,35.5543,259300.0],["2018-10-12",36.024,36.1714,34.6424,35.2963,365000.0],["2018-10-15",35.4806,36.48,35.2964,35.9411,226900.0],["2018-10-16",36.3096,38.0504,36.0286,37.3872,376400.0],["2018-10-17",37.3135,37.5991,36.8438,37.2675,158100.0],["2018-10-18",37.2491,37.9491,36.8346,37.4149,276500.0],["2018-10-19",37.378,37.7373,36.2174,36.2543,245200.0],["2018-10-22",36.4293,37.2859,36.2267,36.5122,214800.0],["2018-10-23",35.8582,36.8346,35.195,36.374,215500.0],["2018-10-24",36.3832,36.5859,33.9331,33.97,317700.0],["2018-10-25",34.6424,36.2451,34.2095,35.7569,364000.0],["2018-10-26",35.2779,36.5951,34.8634,36.2635,387100.0],["2018-10-29",36.6227,37.4333,35.7385,35.9964,259900.0],["2018-10-30",35.8306,37.0004,35.1121,35.9688,233300.0],["2018-10-31",36.3832,37.0649,35.8306,36.6964,320600.0],["2018-11-01",35.6464,36.4754,33.0581,34.67,1093500.0],["2018-11-02",34.624,35.4345,33.4173,35.2042,582900.0],["2018-11-05",35.4437,37.2859,35.2042,36.8622,426300.0],["2018-11-06",36.6412,38.1656,36.2911,37.6912,458900.0],["2018-11-07",38.0781,38.0781,35.803,37.1109,291500.0],["2018-11-08",36.6227,37.6728,35.7026,37.2122,257500.0],["2018-11-09",36.8438,38.1425,36.6964,37.7833,407200.0],["2018-11-12",37.9307,37.9767,36.503,37.1385,251000.0],["2018-11-13",36.8714,38.6399,36.8714,38.0596,327200.0],["2018-11-14",38.6676,38.6676,36.6043,37.3412,226600.0],["2018-11-15",37.0096,37.4701,35.3516,35.5358,512600.0],["2018-11-16",35.6003,35.8766,34.32,35.195,435500.0],["2018-11-19",35.2227,35.7293,33.6752,33.97,315300.0],["2018-11-20",33.62,33.6476,31.8054,32.6344,287300.0],["2018-11-21",32.6989,33.841,32.6804,33.0305,287200.0],["2018-11-23",32.5975,32.6804,31.9896,32.2844,100200.0],["2018-11-26",32.4041,33.2884,31.0133,31.5106,323300.0],["2018-11-27",31.3172,32.0817,30.5527,31.6488,264400.0],["2018-11-28",31.483,32.5699,30.7369,32.1923,254500.0],["2018-11-29",32.1923,32.6344,31.6304,31.8238,206500.0],["2018-11-30",31.6396,32.0633,31.0317,31.6488,406500.0],["2018-12-03",32.1094,32.6068,30.9027,32.441,403600.0],["2018-12-04",32.5054,32.7081,30.8014,31.0133,408200.0],["2018-12-06",30.6725,30.9948,29.8987,30.5435,440600.0],["2018-12-07",30.8475,31.7133,30.0185,30.0922,309700.0],["2018-12-10",29.8987,30.5343,29.1803,29.6132,796100.0],["2018-12-11",30.1014,30.7185,29.1987,30.3869,594300.0],["2018-12-12",30.6356,31.0685,30.0922,30.3317,327900.0],["2018-12-13",30.3501,31.2435,30.0369,30.5804,403400.0],["2018-12-14",30.2764,31.308,29.8066,29.9908,258800.0],["2018-12-17",29.8711,30.6264,29.1619,29.3092,385400.0],["2018-12-18",29.5303,31.1975,29.0053,30.5067,310300.0],["2018-12-19",30.4698,31.1883,29.2586,29.3921,231400.0],["2018-12-20",29.475,30.3409,29.0882,29.1527,319500.0],["2018-12-21",28.8947,29.1619,27.1907,27.4302,778800.0],["2018-12-24",27.0249,28.0473,27.0249,27.3105,171400.0],["2018-12-26",27.3565,28.9684,27.0433,28.9132,213600.0],["2018-12-27",28.425,28.8118,27.5407,28.6553,134800.0],["2018-12-28",28.8118,29.6777,28.1302,29.1066,139400.0],["2018-12-31",29.2263,29.6593,28.471,29.2079,210700.0],["2019-01-02",28.9684,30.3501,28.3697,29.8066,174500.0],["2019-01-03",29.7422,29.7422,28.8349,29.0053,259200.0],["2019-01-04",29.4382,30.9396,29.1066,30.1751,294800.0],["2019-01-07",30.2856,30.6448,29.3461,29.8803,282100.0],["2019-01-08",30.2856,30.3317,29.6685,30.0737,239700.0],["2019-01-09",30.2211,30.6448,29.7974,30.0001,273600.0],["2019-01-10",29.5671,30.3132,29.3277,30.0553,423400.0],["2019-01-11",29.8711,30.6632,29.8711,30.5435,345200.0],["2019-01-14",30.2764,30.958,29.6593,29.8343,193700.0],["2019-01-15",29.8066,30.2478,28.8901,29.429,287600.0],["2019-01-16",29.4013,30.4007,29.4013,30.1751,218400.0],["2019-01-17",29.9816,31.4093,29.9816,31.3449,280800.0],["2019-01-18",31.5291,31.6672,30.8659,31.4001,237700.0],["2019-01-22",31.1698,31.506,30.4855,31.2067,152900.0],["2019-01-23",31.4001,32.4594,31.4001,32.0817,244900.0],["2019-01-24",32.1002,32.2567,30.5619,31.1606,232200.0],["2019-01-25",31.4278,32.2383,31.4278,31.962,119000.0],["2019-01-28",31.658,32.0173,31.2435,31.8423,157200.0],["2019-01-29",31.9804,32.4087,31.4646,31.5106,115300.0],["2019-01-30",31.8515,32.7357,31.7317,32.3028,152800.0],["2019-01-31",32.3396,32.7633,31.8975,32.7265,226600.0],["2019-02-01",32.5423,32.7495,31.9159,32.1002,146300.0],["2019-02-04",32.0449,32.8555,31.9436,32.5147,201200.0],["2019-02-05",32.5975,33.012,32.2982,32.5331,117400.0],["2019-02-06",32.5331,32.7265,31.5751,31.9804,213800.0],["2019-02-07",34.449,34.449,31.3504,31.6304,281900.0],["2019-02-08",31.5107,31.5751,30.2211,30.608,244400.0],["2019-02-11",31.0409,32.8739,30.6586,31.7686,299600.0],["2019-02-12",32.137,32.2107,30.9672,31.5383,278100.0],["2019-02-13",31.5383,32.7265,31.4738,32.5791,268100.0],["2019-02-14",32.4502,33.1963,32.4502,33.0213,258600.0],["2019-02-15",33.1686,33.3989,32.837,33.2055,160000.0],["2019-02-19",33.1778,33.8042,33.1318,33.5647,211700.0],["2019-02-20",33.6937,34.2187,33.2515,34.1542,226300.0],["2019-02-21",34.2924,34.5779,33.8779,34.4489,227300.0],["2019-02-22",34.5871,35.1002,34.1542,34.3016,169200.0],["2019-02-25",34.3753,34.3753,33.5684,34.0529,178100.0],["2019-02-26",34.1266,34.6424,34.0529,34.32,187600.0],["2019-02-27",34.5595,35.4161,34.3568,35.2963,183900.0],["2019-02-28",35.3793,35.4437,34.32,34.9555,192600.0],["2019-03-01",35.1858,35.3793,34.3937,35.3424,183800.0],["2019-03-04",35.37,35.6832,34.4766,34.6424,348000.0],["2019-03-05",34.7621,35.1766,34.4397,34.4582,274400.0],["2019-03-06",34.6055,34.6332,32.4778,32.6897,261000.0],["2019-03-07",32.9291,32.9476,31.5291,31.5659,281100.0],["2019-03-08",31.4093,31.6718,30.8014,31.0133,178400.0],["2019-03-11",31.262,32.4594,31.11,32.3857,477500.0],["2019-03-12",32.2752,33.5509,32.2752,33.2976,349500.0],["2019-03-13",33.5094,34.0713,33.1963,33.5371,276000.0],["2019-03-14",33.6568,33.97,33.2515,33.8502,175800.0],["2019-03-15",33.9884,34.5411,33.7581,34.4305,635300.0],["2019-03-18",34.4674,35.1121,34.1588,34.6055,251400.0],["2019-03-19",34.8358,34.9924,34.32,34.624,236700.0],["2019-03-20",34.495,34.6516,33.8594,34.0529,249000.0],["2019-03-21",33.9055,34.8634,33.4311,33.5186,288600.0],["2019-03-22",33.1778,33.62,32.4225,32.441,213900.0],["2019-03-25",32.441,32.441,31.4554,31.5106,384600.0],["2019-03-26",31.6672,32.0265,31.3172,31.3725,274100.0],["2019-03-27",31.2251,31.6949,30.3961,30.6356,294500.0],["2019-03-28",30.6356,31.2804,30.4514,31.1791,228200.0],["2019-03-29",31.5751,32.2752,30.958,31.5199,407000.0],["2019-04-01",31.8515,32.4041,31.3633,31.483,336600.0],["2019-04-02",31.437,31.4738,30.2211,30.654,336400.0],["2019-04-03",30.8383,30.9902,29.7053,30.0185,374100.0],["2019-04-04",29.9632,30.6632,29.7145,30.654,296700.0],["2019-04-05",30.829,31.1883,30.5619,30.8198,451400.0],["2019-04-08",30.8106,31.2481,30.5711,30.8751,348600.0],["2019-04-09",30.783,31.2527,30.5527,30.7922,304900.0],["2019-04-10",30.9304,31.6212,30.654,31.3633,275200.0],["2019-04-11",31.3817,31.6672,30.6632,31.0685,324600.0],["2019-04-12",31.1146,31.5659,30.7646,31.4093,233300.0],["2019-04-15",31.4093,31.5107,30.8751,31.0593,261400.0],["2019-04-16",31.0133,31.9252,30.7415,31.6672,309400.0],["2019-04-17",31.7501,31.8515,30.9304,30.9856,394000.0],["2019-04-18",30.6448,30.9856,30.3823,30.608,340700.0],["2019-04-22",30.6172,31.5475,30.5251,31.1606,160300.0],["2019-04-23",31.1422,31.8745,30.7554,31.6396,272900.0],["2019-04-24",31.5751,31.8791,31.2527,31.6396,214900.0],["2019-04-25",31.4922,31.6212,30.6448,30.7093,213900.0],["2019-04-26",30.8567,31.4185,30.4422,31.3909,104700.0],["2019-04-29",31.3356,31.6028,31.1606,31.1975,112300.0],["2019-04-30",31.1054,31.5107,30.9212,31.2251,248100.0],["2019-05-01",31.262,31.367,29.9908,30.1106,447600.0],["2019-05-02",29.9356,30.2303,29.0541,29.3092,209000.0],["2019-05-03",29.5395,30.5803,29.5395,30.3224,285700.0],["2019-05-06",29.8803,30.7001,29.5487,30.5619,204900.0],["2019-05-07",30.1659,30.2303,29.1573,29.3737,200400.0],["2019-05-08",30.3961,31.2251,28.5355,28.6921,373800.0],["2019-05-09",28.2039,28.9344,27.6789,28.2408,433500.0],["2019-05-10",28.1118,29.254,27.9046,29.125,304900.0],["2019-05-13",28.904,28.904,27.2552,27.3565,335700.0],["2019-05-14",27.421,27.8447,26.4999,27.596,333300.0],["2019-05-15",27.3105,27.6605,27.071,27.5592,228100.0],["2019-05-16",27.8631,27.8631,27.0802,27.6144,238700.0],["2019-05-17",27.3012,27.596,26.592,26.6841,231100.0],["2019-05-20",26.4999,26.896,25.9565,26.4723,175700.0],["2019-05-21",26.6289,27.1539,26.4999,26.7118,164500.0],["2019-05-22",26.5275,26.5275,25.5327,25.9288,262900.0],["2019-05-23",25.3577,25.9657,24.9893,25.1643,319500.0],["2019-05-24",25.4498,25.5512,24.6024,25.0906,236300.0],["2019-05-28",25.109,25.2841,24.6853,24.9801,263300.0],["2019-05-29",24.6853,25.0998,24.3786,24.6485,205700.0],["2019-05-30",24.759,25.0354,24.2432,24.3169,224100.0],["2019-05-31",23.8748,24.2248,23.58,24.1511,279800.0],["2019-06-03",24.3998,24.6992,24.0037,24.584,239300.0],["2019-06-04",24.9156,25.6156,24.7406,25.2748,226400.0],["2019-06-05",25.3762,25.5235,24.2616,24.3537,225400.0],["2019-06-06",24.3814,24.5748,23.8564,24.3261,332300.0],["2019-06-07",24.3077,24.8696,24.0406,24.5103,165800.0],["2019-06-10",24.5011,25.0446,24.363,24.409,168600.0],["2019-06-11",24.5748,25.2472,24.5748,24.7682,215900.0],["2019-06-12",24.2709,24.6301,23.6712,23.8011,195000.0],["2019-06-13",23.9024,24.0544,23.3129,23.5156,395900.0],["2019-06-14",23.3498,23.4465,22.8247,23.1195,293700.0],["2019-06-17",23.0642,23.6583,22.9767,23.4142,367500.0],["2019-06-18",23.6537,24.8788,23.6537,23.9945,288000.0],["2019-06-19",24.1051,24.7222,24.0314,24.3077,275500.0],["2019-06-20",24.8235,25.1827,24.5656,24.5748,277700.0],["2019-06-21",24.3814,25.2196,24.3814,25.1183,744800.0],["2019-06-24",25.0538,25.1459,24.2616,24.3169,293500.0],["2019-06-25",24.2432,24.3261,23.1563,23.23,207000.0],["2019-06-26",23.3774,23.7642,22.9583,23.534,221000.0],["2019-06-27",23.6629,24.0268,23.2024,23.9945,163300.0],["2019-06-28",24.0222,24.8788,23.9853,24.5103,719600.0],["2019-07-01",24.9432,24.9432,24.1879,24.5932,315300.0],["2019-07-02",24.6117,24.6992,23.359,23.4142,265300.0],["2019-07-03",23.4787,23.7182,23.055,23.6721,109600.0],["2019-07-05",23.4419,23.9393,23.4142,23.8932,152100.0],["2019-07-08",23.7366,24.3123,23.5984,23.7827,360500.0],["2019-07-09",23.6906,23.8103,23.0826,23.5616,188300.0],["2019-07-10",23.7735,24.0406,23.2669,23.5432,220900.0],["2019-07-11",23.6077,23.9208,23.1195,23.2024,163700.0],["2019-07-12",23.2576,23.6261,23.0826,23.3129,206600.0],["2019-07-15",23.3405,23.6721,22.5484,22.5945,234100.0],["2019-07-16",22.4747,22.8293,22.3181,22.5023,150100.0],["2019-07-17",22.7418,22.7418,22.3273,22.3826,181200.0],["2019-07-18",22.3366,22.4102,21.2036,21.4431,472500.0],["2019-07-19",21.351,21.9128,20.872,21.7563,667500.0],["2019-07-22",21.8115,22.2905,21.2957,21.3233,301200.0],["2019-07-23",21.4155,21.4155,20.7256,21.176,494600.0],["2019-07-24",21.1391,21.5813,21.0378,21.4891,354700.0],["2019-07-25",21.5536,21.6734,20.5312,20.6049,303000.0],["2019-07-26",20.6786,20.8167,19.822,20.568,456200.0],["2019-07-29",20.5312,20.6233,19.9693,20.0707,225800.0],["2019-07-30",19.9049,20.347,19.647,20.2365,261200.0],["2019-07-31",20.1167,20.4437,19.693,19.7943,243100.0],["2019-08-01",19.7575,19.8035,18.514,19.0114,408800.0],["2019-08-02",18.9746,19.214,18.3666,18.5785,413000.0],["2019-08-05",18.1548,18.21,17.2613,17.6205,593800.0],["2019-08-06",18.4956,18.4956,16.7087,17.2705,591700.0],["2019-08-07",17.1047,17.3166,16.4508,16.7363,378500.0],["2019-08-08",17.3074,17.3534,16.6073,16.7087,368600.0],["2019-08-09",16.6994,16.7087,16.2573,16.3771,401100.0],["2019-08-12",16.2389,16.3955,15.456,16.0178,321700.0],["2019-08-13",15.8244,16.8745,15.7691,15.9257,520700.0],["2019-08-14",15.5849,15.9441,15.2579,15.5665,560600.0],["2019-08-15",15.5297,15.7876,15.0599,15.327,342000.0],["2019-08-16",15.3915,16.0271,15.1612,15.8889,408800.0],["2019-08-19",16.1652,16.6994,15.9349,16.6258,449800.0],["2019-08-20",16.4508,16.856,16.1928,16.4508,322800.0],["2019-08-21",16.7179,17.1047,16.2297,16.2481,311600.0],["2019-08-22",16.2481,16.3586,15.7093,15.7139,309100.0],["2019-08-23",15.6586,15.6586,14.9402,15.1244,333400.0],["2019-08-26",15.3086,15.3178,14.7007,15.2718,235000.0],["2019-08-27",15.3546,15.456,14.7744,14.8757,311800.0],["2019-08-28",15.2073,15.4836,14.6638,15.0875,262400.0],["2019-08-29",15.281,15.5665,15.1935,15.4007,202500.0],["2019-08-30",15.5297,15.852,15.1704,15.4375,338900.0],["2019-09-03",15.1428,15.5251,14.8112,15.0599,259600.0],["2019-09-04",15.3547,15.7507,15.2625,15.3547,194800.0],["2019-09-05",15.5849,15.9349,15.281,15.2902,344000.0],["2019-09-06",15.2994,15.4836,15.0875,15.2718,291700.0],["2019-09-09",15.3915,16.1744,15.0415,16.1007,362000.0],["2019-09-10",16.1099,17.0863,15.9718,17.0587,380700.0],["2019-09-11",17.2521,17.685,16.7823,16.9389,338400.0],["2019-09-12",16.7363,16.9481,15.8797,16.0455,432600.0],["2019-09-13",16.2297,16.506,15.7139,15.8889,371500.0],["2019-09-16",16.3863,16.3863,15.7139,16.0639,258100.0],["2019-09-17",15.8981,16.2757,15.7415,16.0639,316900.0],["2019-09-18",15.9441,16.2205,15.2533,15.5665,292700.0],["2019-09-19",15.631,15.8613,15.3731,15.3915,311400.0],["2019-09-20",15.4468,15.7047,14.7836,15.0875,738200.0],["2019-09-23",14.9586,15.4191,14.8757,15.1704,239400.0],["2019-09-24",15.0967,15.2718,14.2862,14.3138,407100.0],["2019-09-25",14.2678,14.8849,14.2033,14.6546,245200.0],["2019-09-26",14.5994,14.7559,14.2309,14.4888,398300.0],["2019-09-27",14.4151,14.7651,14.2401,14.2678,280000.0],["2019-09-30",14.1849,14.6915,13.9177,14.3967,385400.0],["2019-10-01",14.4704,14.8573,13.2269,13.4204,530700.0],["2019-10-02",13.3006,13.5585,13.098,13.3835,269500.0],["2019-10-03",13.3006,13.5954,12.9322,13.5125,265300.0],["2019-10-04",13.5677,13.7519,13.2638,13.5033,337300.0],["2019-10-07",13.494,13.5769,13.0795,13.2453,240400.0],["2019-10-08",13.1072,13.1993,12.7203,12.9138,379700.0],["2019-10-09",13.0703,13.3282,12.8953,13.2453,154400.0],["2019-10-10",13.4296,13.8072,13.273,13.5769,283100.0],["2019-10-11",13.8164,14.6638,13.7612,14.2217,409400.0],["2019-10-14",14.0651,14.4888,13.8625,14.1112,271900.0],["2019-10-15",14.0743,14.7836,13.9362,14.1664,206800.0],["2019-10-16",14.1664,15.0875,14.0559,14.1572,415500.0],["2019-10-17",14.2125,14.4059,13.7427,13.8348,219100.0],["2019-10-18",13.8164,13.8809,13.1717,13.1717,230300.0],["2019-10-21",13.2361,13.6921,13.2177,13.3559,170100.0],["2019-10-22",13.3835,13.7059,13.0749,13.494,303200.0],["2019-10-23",13.494,13.9638,13.2361,13.8164,221500.0],["2019-10-24",13.9362,14.0375,13.3098,13.4848,183700.0],["2019-10-25",13.3835,13.6322,13.319,13.3559,186400.0],["2019-10-28",13.3743,13.5125,13.1993,13.4019,200400.0],["2019-10-29",13.2177,13.273,12.5545,12.9045,469900.0],["2019-10-30",12.8585,12.8861,12.4532,12.4716,308400.0],["2019-10-31",12.4348,12.444,11.9005,12.1861,493700.0],["2019-11-01",12.269,12.7019,12.2045,12.4256,481600.0],["2019-11-04",12.7111,12.923,12.2874,12.8309,496000.0],["2019-11-05",11.8269,13.2518,11.0255,12.5545,713800.0],["2019-11-06",12.4532,12.6651,11.8637,11.965,482600.0],["2019-11-07",12.2045,12.3611,11.8821,12.2321,308300.0],["2019-11-08",12.0479,12.49,11.9742,12.2045,315200.0],["2019-11-11",12.0203,12.0617,11.5413,11.7071,447900.0],["2019-11-12",11.6887,11.7808,11.2374,11.2926,731500.0],["2019-11-13",11.1913,11.3203,10.809,11.0531,388700.0],["2019-11-14",11.0255,11.2097,10.8689,10.8873,480800.0],["2019-11-15",11.1545,11.7347,10.9795,11.2926,711600.0],["2019-11-18",11.2374,11.3064,10.9104,11.1452,534200.0],["2019-11-19",11.1821,11.2834,10.786,11.136,485800.0],["2019-11-20",11.1176,11.2189,10.8781,10.9979,514500.0],["2019-11-21",10.9518,11.3571,10.8413,11.2558,296700.0],["2019-11-22",11.2742,11.8361,11.2558,11.6611,296700.0],["2019-11-25",11.6703,12.269,11.6611,12.1861,290400.0],["2019-11-26",12.1769,12.2966,11.9927,12.1124,342600.0],["2019-11-27",12.1585,12.421,12.0295,12.14,214800.0],["2019-11-29",12.0019,12.0369,11.5137,11.7532,201200.0],["2019-12-02",11.79,11.965,11.2834,11.6058,414500.0],["2019-12-03",11.4768,11.7624,11.2834,11.7071,304700.0],["2019-12-04",11.79,12.0111,11.6242,11.7255,227600.0],["2019-12-05",11.744,11.8729,11.6058,11.7808,274300.0],["2019-12-06",11.8545,12.1861,11.8545,12.0756,255200.0],["2019-12-09",12.14,12.4624,12.1032,12.2874,375300.0],["2019-12-10",12.2782,12.5545,12.094,12.3058,301000.0],["2019-12-11",12.3519,12.7295,12.1953,12.3058,373300.0],["2019-12-12",12.4164,13.1901,12.2782,13.0795,355000.0],["2019-12-13",13.0611,13.1993,12.4716,12.5269,336900.0],["2019-12-16",12.6835,13.7612,12.6835,13.4756,580000.0],["2019-12-17",13.4572,13.7059,13.2546,13.4756,521000.0],["2019-12-18",13.4296,13.7704,13.2822,13.6783,476200.0],["2019-12-19",13.6783,13.8072,13.3098,13.3743,454800.0],["2019-12-20",13.4019,13.6506,13.2453,13.4296,1191100.0],["2019-12-23",13.4664,13.7004,13.2361,13.5861,248000.0],["2019-12-24",13.5861,13.7704,13.4664,13.6598,130900.0],["2019-12-26",13.6783,13.9546,13.5217,13.6967,242900.0],["2019-12-27",13.7888,13.9454,13.6414,13.669,240700.0],["2019-12-30",13.7151,13.8164,13.2822,13.3282,312200.0],["2019-12-31",13.2177,13.3927,12.6743,13.3651,751400.0],["2020-01-02",13.5217,13.8256,13.3743,13.5125,529400.0],["2020-01-03",13.448,13.927,13.1532,13.3375,449100.0],["2020-01-06",13.3467,13.494,12.8216,12.8309,391900.0],["2020-01-07",12.8953,12.923,12.3519,12.4348,283500.0],["2020-01-08",12.4532,12.49,11.44,11.44,446000.0],["2020-01-09",11.3755,11.569,10.8137,11.0531,610800.0],["2020-01-10",11.0808,11.1913,10.5557,10.6479,461700.0],["2020-01-13",10.6755,10.8689,10.3531,10.7584,327900.0],["2020-01-14",10.7584,11.2558,10.7308,10.9979,329700.0],["2020-01-15",10.9426,11.0624,10.6294,10.8873,352700.0],["2020-01-16",10.9979,11.2097,10.5373,10.5742,377800.0],["2020-01-17",10.6294,10.6294,10.132,10.2242,437900.0],["2020-01-21",10.132,10.156,9.3952,9.5886,751300.0],["2020-01-22",9.5886,9.5886,9.0175,9.2109,451000.0],["2020-01-23",9.0912,9.1327,8.7504,9.0636,404300.0],["2020-01-24",9.0267,9.1649,8.3635,8.8149,679700.0],["2020-01-27",8.5293,8.5662,8.1517,8.2438,592300.0],["2020-01-28",8.2899,8.382,7.8754,7.9122,636100.0],["2020-01-29",7.9675,8.0135,7.5622,7.8109,406100.0],["2020-01-30",7.6451,7.949,7.5714,7.8017,271300.0],["2020-01-31",7.7464,7.7556,7.424,7.4885,396300.0],["2020-02-03",7.5069,7.5714,7.3135,7.4793,480400.0],["2020-02-04",7.5161,7.7556,7.424,7.5161,533700.0],["2020-02-05",7.6727,9.6899,7.6175,9.5149,1423500.0],["2020-02-06",9.6531,9.6531,8.7043,8.953,473600.0],["2020-02-07",8.8057,8.837,8.3635,8.6491,341100.0],["2020-02-10",8.6122,8.953,8.2668,8.8241,575400.0],["2020-02-11",8.557,8.557,6.4477,7.2306,2253000.0],["2020-02-12",7.2306,7.5898,6.42,6.4292,1382500.0],["2020-02-13",6.3924,7.028,6.3279,7.0003,1017100.0],["2020-02-14",7.0003,7.0372,6.245,6.4845,908300.0],["2020-02-18",6.3924,6.4385,5.6279,5.72,1530300.0],["2020-02-19",5.8858,6.1345,5.7661,5.8674,818400.0],["2020-02-20",5.8858,5.9779,5.5174,5.5634,624600.0],["2020-02-21",5.5634,5.6463,5.2595,5.416,696100.0],["2020-02-24",5.195,5.9503,4.9279,5.6095,836600.0],["2020-02-25",5.6095,5.6279,5.2687,5.4805,583800.0],["2020-02-26",5.4621,5.5358,4.8542,5.1121,1227900.0],["2020-02-27",4.9002,5.2779,4.5502,5.1489,960200.0],["2020-02-28",4.9647,5.591,4.9647,5.241,777300.0],["2020-03-02",5.3239,5.3331,4.6055,4.6147,710100.0],["2020-03-03",4.6423,5.1397,4.6055,5.0384,687200.0],["2020-03-04",5.0937,5.72,5.0384,5.6095,720300.0],["2020-03-05",5.545,5.9595,5.4529,5.8305,857500.0],["2020-03-06",5.7845,5.8674,5.2963,5.8121,1558000.0],["2020-03-09",4.9371,5.7476,4.9371,5.2226,859600.0],["2020-03-10",5.591,5.591,5.0292,5.1673,855700.0],["2020-03-11",5.1489,5.1489,4.6423,4.9002,569200.0],["2020-03-12",4.5042,4.8265,3.9331,4.1265,708400.0],["2020-03-13",4.2923,5.0522,4.1081,5.0384,885400.0],["2020-03-16",4.4857,5.6832,4.4857,5.0844,1037500.0],["2020-03-17",5.2318,7.7556,5.0844,7.6267,1964600.0],["2020-03-18",7.1385,7.4701,6.3463,6.6964,996300.0],["2020-03-19",6.7516,8.0025,6.6042,6.8345,825200.0],["2020-03-20",6.7977,6.9515,5.1397,5.8858,1830000.0],["2020-03-23",5.6279,6.0608,3.9331,4.062,753700.0],["2020-03-24",4.4673,4.541,4.1541,4.4305,588400.0],["2020-03-25",4.4673,4.8726,3.8502,3.9423,1137700.0],["2020-03-26",4.016,4.2923,3.3712,3.9791,756400.0],["2020-03-27",3.8686,3.9515,3.6936,3.9239,362900.0],["2020-03-30",3.8686,3.887,3.3712,3.4725,512600.0],["2020-03-31",3.4725,3.666,3.3252,3.3988,453700.0],["2020-04-01",3.3252,3.5858,3.0857,3.5462,572100.0],["2020-04-02",3.5923,4.0344,3.4173,3.7489,833800.0],["2020-04-03",3.7765,4.3476,3.6567,4.0712,841600.0],["2020-04-06",4.2555,4.4397,4.0344,4.2002,419500.0],["2020-04-07",4.4213,4.4581,3.6383,3.6475,561000.0],["2020-04-08",3.6844,3.9883,3.5554,3.9607,438100.0],["2020-04-09",4.0436,5.0844,3.9331,5.0568,1028000.0],["2020-04-13",5.066,5.5266,4.8818,5.2595,652800.0],["2020-04-14",5.4068,5.7845,5.1766,5.5081,666400.0],["2020-04-15",5.3239,5.3239,4.891,5.0108,362400.0],["2020-04-16",4.9739,4.9831,4.2831,4.4857,540600.0],["2020-04-17",4.6976,5.02,4.6055,4.8173,432600.0],["2020-04-20",4.8634,5.0568,4.4397,4.7528,583500.0],["2020-04-21",4.5778,5.0568,4.5594,4.9279,657700.0],["2020-04-22",5.1305,5.4667,5.0108,5.3424,589400.0],["2020-04-23",5.3331,5.5266,4.5502,4.6239,684400.0],["2020-04-24",4.716,4.8173,4.016,4.3844,481800.0],["2020-04-27",4.4213,4.6055,4.0068,4.5871,318200.0],["2020-04-28",4.6055,5.2042,4.6055,5.1766,477000.0],["2020-04-29",5.2963,5.7937,5.2134,5.5266,872400.0],["2020-04-30",5.7108,7.0648,5.3884,6.9911,1602000.0],["2020-05-01",6.724,6.9635,6.2634,6.3648,888500.0],["2020-05-04",6.1805,6.6411,6.0147,6.5121,382300.0],["2020-05-05",6.6964,7.0003,6.0516,6.1161,533400.0],["2020-05-06",6.1069,6.3003,5.6187,5.6647,275100.0],["2020-05-07",5.72,5.9779,5.3608,5.4068,236600.0],["2020-05-08",5.5174,6.7424,5.5174,6.6135,609400.0],["2020-05-11",5.9503,6.9082,5.8075,6.8253,634800.0],["2020-05-12",6.7608,6.9358,6.4477,6.4937,492300.0],["2020-05-13",6.4016,6.5121,5.6924,5.7661,648600.0],["2020-05-14",5.6555,5.9226,5.3516,5.7108,415700.0],["2020-05-15",5.8397,6.0424,5.4713,5.4989,741400.0],["2020-05-18",5.6832,6.4753,5.6095,6.3279,485500.0],["2020-05-19",6.3187,6.6135,5.9871,6.2727,318800.0],["2020-05-20",6.3556,6.9082,6.2957,6.724,380500.0],["2020-05-21",6.6687,6.8069,6.2911,6.42,383700.0],["2020-05-22",6.3648,6.4937,6.0976,6.3832,217100.0],["2020-05-26",6.6319,6.6457,6.2266,6.4385,422700.0],["2020-05-27",6.5858,6.7977,6.2727,6.7424,343700.0],["2020-05-28",6.8161,7.1109,6.4845,6.9911,492000.0],["2020-05-29",6.9266,6.9911,6.1898,6.2727,574700.0],["2020-06-01",6.2358,6.4661,6.1898,6.245,212100.0],["2020-06-02",6.2542,6.3648,5.9226,5.9687,419900.0],["2020-06-03",6.1069,6.5398,6.0884,6.1713,354500.0],["2020-06-04",6.0884,6.724,5.9134,6.6871,378600.0],["2020-06-05",6.9727,7.7096,6.9727,7.4977,640600.0],["2020-06-08",7.8661,9.1096,7.8661,9.0267,1024400.0],["2020-06-09",8.7596,9.1649,8.4004,8.6767,567900.0],["2020-06-10",8.6399,8.6583,8.1701,8.1793,527100.0],["2020-06-11",7.7096,7.7096,6.5582,6.6595,523400.0],["2020-06-12",7.1109,7.2951,6.1713,6.5121,564100.0],["2020-06-15",6.1621,6.6043,5.9042,6.4569,455900.0],["2020-06-16",6.7977,7.0372,6.5121,6.8345,439200.0],["2020-06-17",6.8069,6.8069,5.9319,5.9595,778700.0],["2020-06-18",5.9595,6.1069,5.5818,5.6279,740900.0],["2020-06-19",5.6647,5.9411,5.4621,5.6003,1900200.0],["2020-06-22",5.5266,5.7568,5.1305,5.1489,836500.0],["2020-06-23",5.2595,5.4068,4.9186,5.1858,834500.0],["2020-06-24",5.0292,5.1581,4.7713,4.8726,630400.0],["2020-06-25",4.8081,5.3884,4.6884,5.1858,707800.0],["2020-06-26",5.0384,5.0384,4.67,4.7068,580800.0],["2020-06-29",4.6976,5.066,4.6976,4.8357,363500.0],["2020-06-30",4.8357,4.8634,4.6055,4.67,734800.0],["2020-07-01",4.67,4.8588,4.5502,4.6147,375400.0],["2020-07-02",4.7528,4.8652,4.6515,4.7621,278900.0],["2020-07-06",4.9279,5.2134,4.716,4.9647,364800.0],["2020-07-07",4.8726,5.0384,4.7621,4.7897,407700.0],["2020-07-08",4.7436,4.9463,4.6423,4.9279,287000.0],["2020-07-09",4.8818,4.9647,4.5226,4.7436,389000.0],["2020-07-10",4.7252,5.0108,4.6147,4.9739,271500.0],["2020-07-13",5.0568,5.1581,4.8173,4.8634,259900.0],["2020-07-14",4.8173,5.2502,4.7252,4.9739,340900.0],["2020-07-15",5.2871,5.2963,5.0108,5.1858,361800.0],["2020-07-16",5.1397,5.3055,5.0108,5.2779,205600.0],["2020-07-17",5.2871,5.6095,5.2871,5.3976,366500.0],["2020-07-20",5.3976,5.4989,5.0292,5.0937,312700.0],["2020-07-21",5.1581,5.4068,5.0292,5.1397,262900.0],["2020-07-22",5.066,5.2226,5.0292,5.0568,195000.0],["2020-07-23",5.0108,5.4252,4.9463,5.1673,362400.0],["2020-07-24",5.1673,5.241,4.9555,4.9647,227600.0],["2020-07-27",4.9463,5.1766,4.8735,5.1121,199800.0],["2020-07-28",5.066,5.1581,4.845,5.0476,200000.0],["2020-07-29",5.0476,5.545,5.0108,5.545,398400.0],["2020-07-30",5.3608,5.4989,5.1121,5.4529,193400.0],["2020-07-31",5.416,5.4529,5.066,5.416,343100.0],["2020-08-03",5.3424,5.4989,5.2272,5.3424,253400.0],["2020-08-04",5.2595,5.416,5.0476,5.0844,348300.0],["2020-08-05",5.2042,5.2687,4.6976,4.716,412600.0],["2020-08-06",4.7068,4.7482,4.518,4.5778,450000.0],["2020-08-07",4.7713,4.8173,4.5134,4.7713,297700.0],["2020-08-10",4.8265,5.2318,4.6515,5.1673,362500.0],["2020-08-11",5.1397,5.4805,5.1121,5.1673,381300.0],["2020-08-12",5.2779,5.2871,4.9334,5.0844,231900.0],["2020-08-13",5.0568,5.1673,4.9002,4.9094,188600.0],["2020-08-14",4.9463,5.195,4.8726,5.1121,234400.0],["2020-08-17",5.0937,5.2226,5.0642,5.2042,200500.0],["2020-08-18",5.2595,5.2595,4.9371,5.0384,257400.0],["2020-08-19",5.0476,5.0476,4.6976,4.7436,278300.0],["2020-08-20",4.6976,4.7713,4.5318,4.6884,321700.0],["2020-08-21",4.6331,4.7234,4.5686,4.6239,335600.0],["2020-08-24",4.6607,4.716,4.5134,4.6515,500300.0],["2020-08-25",4.7528,4.8726,4.541,4.6515,276300.0],["2020-08-26",4.6239,4.7897,4.5871,4.716,184600.0],["2020-08-27",4.7528,4.9417,4.6893,4.891,316700.0],["2020-08-28",4.9739,5.1581,4.6792,4.9555,328900.0],["2020-08-31",4.9279,5.0015,4.7344,4.7621,295400.0],["2020-09-01",4.7897,4.8726,4.5686,4.7252,422700.0],["2020-09-02",4.716,4.716,4.3936,4.5871,465900.0],["2020-09-03",4.5871,4.7252,4.4673,4.541,334600.0],["2020-09-04",4.6331,4.6515,4.0989,4.2923,609000.0],["2020-09-08",4.237,4.237,3.8686,4.016,724300.0],["2020-09-09",4.0712,4.2094,3.8686,4.1449,648100.0],["2020-09-10",4.1633,4.518,4.0528,4.3107,718400.0],["2020-09-11",4.3107,4.3384,4.1173,4.2278,265700.0],["2020-09-14",4.2555,4.4857,4.1081,4.4305,264200.0],["2020-09-15",4.4765,4.7805,4.3568,4.7068,263200.0],["2020-09-16",4.7344,4.9739,4.67,4.9647,255800.0],["2020-09-17",4.9186,5.1305,4.7805,4.8265,273300.0],["2020-09-18",4.9002,5.5358,4.8818,5.2963,960600.0],["2020-09-21",5.0844,5.1305,4.6055,4.8542,376400.0],["2020-09-22",4.8634,4.9279,4.716,4.7989,217100.0],["2020-09-23",4.8081,4.9555,4.3015,4.366,325300.0],["2020-09-24",4.4397,4.5226,4.2186,4.3752,223600.0],["2020-09-25",4.3107,4.3936,4.0068,4.0344,378200.0],["2020-09-28",4.0989,4.366,3.9515,4.3107,364900.0],["2020-09-29",4.2831,4.3384,4.0068,4.1633,521700.0],["2020-09-30",4.1357,4.366,4.0344,4.0805,400900.0],["2020-10-01",4.0712,4.0989,3.7304,3.7949,339800.0],["2020-10-02",3.7396,4.0805,3.7304,4.0344,289400.0],["2020-10-05",4.1357,4.2205,3.9883,4.0252,138200.0],["2020-10-06",4.0804,4.2186,3.841,3.8594,227600.0],["2020-10-07",3.887,3.9239,3.7028,3.7949,297200.0],["2020-10-08",3.8318,3.9883,3.7489,3.9791,172500.0],["2020-10-09",4.0897,4.1449,3.8594,3.9607,190900.0],["2020-10-12",4.0344,4.191,3.9607,4.016,290700.0],["2020-10-13",3.9883,3.9883,3.7765,3.9423,279100.0],["2020-10-14",3.9791,3.9976,3.8041,3.841,167000.0],["2020-10-15",3.887,4.0353,3.7949,3.841,299600.0],["2020-10-16",3.8686,3.8843,3.6844,3.7857,206100.0],["2020-10-19",3.7949,3.8778,3.7028,3.712,200100.0],["2020-10-20",3.7304,3.841,3.666,3.7949,220200.0],["2020-10-21",3.7765,4.0436,3.7765,3.8686,186700.0],["2020-10-22",3.887,3.9976,3.841,3.9791,122200.0],["2020-10-23",4.1081,4.4305,4.0068,4.3107,423000.0],["2020-10-26",4.2647,4.5042,4.191,4.5042,356000.0],["2020-10-27",4.5042,4.5134,4.1081,4.1173,322700.0],["2020-10-28",4.0252,4.0805,3.6936,3.7581,420700.0],["2020-10-29",3.7304,3.8133,3.5462,3.5554,385900.0],["2020-10-30",3.537,3.5923,3.4357,3.4909,295300.0],["2020-11-02",3.5462,3.8225,3.4081,3.7028,285400.0],["2020-11-03",3.7857,3.8686,3.5923,3.7212,362900.0],["2020-11-04",3.6475,3.6475,3.4081,3.4633,571700.0],["2020-11-05",3.4633,3.887,3.3712,3.7857,631400.0],["2020-11-06",3.8133,3.8778,3.5785,3.7212,384700.0],["2020-11-09",4.0804,4.412,3.9883,4.1081,538600.0],["2020-11-10",4.2002,4.2555,3.9976,4.0897,272900.0],["2020-11-11",4.0897,4.3199,4.0252,4.3015,267800.0],["2020-11-12",4.3107,4.3107,3.9147,4.0068,254200.0],["2020-11-13",4.0528,4.2186,4.0252,4.1357,147800.0],["2020-11-16",4.2923,4.5502,4.1818,4.4028,590100.0],["2020-11-17",4.4028,4.6506,4.2647,4.5226,389700.0],["2020-11-18",4.5226,4.9463,4.4636,4.5686,424400.0],["2020-11-19",4.5502,4.7528,4.412,4.7068,259300.0],["2020-11-20",4.6515,4.7713,4.5778,4.716,171700.0],["2020-11-23",4.8173,5.0476,4.6423,5.0108,502000.0],["2020-11-24",5.1305,5.591,5.0384,5.4621,682300.0],["2020-11-25",5.3976,5.6739,5.1351,5.545,435000.0],["2020-11-27",5.5358,5.5358,5.1397,5.2318,410300.0],["2020-11-30",5.1489,5.2779,4.8542,4.8726,650300.0],["2020-12-01",4.9923,5.0844,4.7068,4.8081,475100.0],["2020-12-02",4.8081,5.2042,4.7068,5.1673,358700.0],["2020-12-03",5.1766,5.3884,5.0688,5.2595,354900.0],["2020-12-04",5.3424,5.3792,5.0937,5.2779,271800.0],["2020-12-07",5.2226,5.4621,5.1213,5.3884,299200.0],["2020-12-08",5.3423,5.849,5.2318,5.6279,605700.0],["2020-12-09",5.7108,6.1161,5.545,5.5542,780100.0],["2020-12-10",5.5266,6.42,5.4252,6.2542,783300.0],["2020-12-11",6.2634,6.2634,5.9687,5.9963,393600.0],["2020-12-14",6.1621,6.5674,6.1161,6.3095,633700.0],["2020-12-15",6.374,6.6779,6.3288,6.5398,381800.0],["2020-12-16",6.5674,7.1016,6.4661,7.074,613200.0],["2020-12-17",7.1293,7.553,6.7332,7.3319,503500.0],["2020-12-18",7.2766,7.4977,7.1293,7.1845,1127700.0],["2020-12-21",6.7977,7.0924,6.595,6.9911,479900.0],["2020-12-22",7.028,7.028,6.2496,6.2911,576900.0],["2020-12-23",6.3371,6.5121,6.1253,6.2174,512600.0],["2020-12-24",6.2174,6.2266,5.9779,6.07,166800.0],["2020-12-28",6.1161,6.3279,5.9871,6.3095,477800.0],["2020-12-29",6.374,6.374,5.9134,5.9779,227600.0],["2020-12-30",5.9871,6.6503,5.9871,6.245,1314100.0],["2020-12-31",6.3279,6.8529,6.245,6.6411,1205000.0],["2021-01-04",6.6503,6.7608,5.9963,6.245,743900.0],["2021-01-05",6.3003,6.4845,6.0884,6.3003,481800.0],["2021-01-06",6.3279,6.5858,6.1713,6.2727,440100.0],["2021-01-07",6.3556,7.1845,6.3556,7.074,875700.0],["2021-01-08",7.1109,7.1109,6.7682,6.9635,374200.0],["2021-01-11",6.7608,7.5161,6.7608,7.4977,283000.0],["2021-01-12",7.6635,8.5201,7.599,8.4004,920400.0],["2021-01-13",8.428,8.4695,7.5069,8.0412,362400.0],["2021-01-14",8.1148,8.8241,8.1148,8.7688,654700.0],["2021-01-15",8.5708,8.9438,8.5109,8.778,394800.0],["2021-01-19",8.9715,9.2017,8.603,8.8794,514700.0],["2021-01-20",8.9715,8.9899,8.2622,8.778,426300.0],["2021-01-21",8.7504,8.8425,7.8938,8.1793,395300.0],["2021-01-22",7.949,8.2899,7.9306,8.2714,218000.0],["2021-01-25",8.2714,8.3239,7.599,7.9306,332300.0],["2021-01-26",7.9583,8.0964,7.6359,7.7004,338400.0],["2021-01-27",7.599,8.5201,7.3595,8.1885,444500.0],["2021-01-28",8.2438,8.4649,7.4332,7.8385,516700.0],["2021-01-29",7.7004,7.9583,7.4701,7.4793,385500.0],["2021-02-01",7.5346,8.2162,7.424,8.0964,470200.0],["2021-02-02",8.3175,8.732,8.3129,8.5201,483100.0],["2021-02-03",8.5938,8.7089,8.3543,8.4004,249900.0],["2021-02-04",8.4004,8.7043,8.1333,8.5293,423100.0],["2021-02-05",8.6491,8.9899,8.2346,8.4188,395100.0],["2021-02-08",8.5293,9.2109,8.5293,9.2109,537700.0],["2021-02-09",9.1373,9.3491,8.4372,9.0912,703300.0],["2021-02-10",9.3399,9.7544,8.7872,8.8886,604200.0],["2021-02-11",8.9438,9.7636,8.8057,9.7636,739100.0],["2021-02-12",9.7268,9.8281,9.4136,9.6623,427300.0],["2021-02-16",9.8926,10.2232,9.7176,10.1965,688500.0],["2021-02-17",10.2886,10.6294,10.1136,10.4636,596300.0],["2021-02-18",10.4084,10.5373,9.8465,9.911,404500.0],["2021-02-19",10.0307,10.2426,9.5333,9.7176,280400.0],["2021-02-22",9.5241,10.5834,9.3814,10.3807,567200.0],["2021-02-23",10.1505,10.4268,9.432,10.4268,480600.0],["2021-02-24",10.5189,11.2926,10.5005,11.2189,532400.0],["2021-02-25",11.2834,11.5137,10.1044,10.1413,599800.0],["2021-02-26",10.0307,10.3596,9.4044,9.957,473800.0],["2021-03-01",10.2978,10.6423,10.0491,10.1228,286400.0],["2021-03-02",10.0584,10.7584,9.7268,10.4268,385500.0],["2021-03-03",10.4176,10.8229,10.132,10.1597,347800.0],["2021-03-04",10.1413,10.2978,9.4412,9.8649,327700.0],["2021-03-05",10.132,10.3531,9.2662,10.3439,379500.0],["2021-03-08",10.3439,10.5465,9.4136,9.7636,538100.0],["2021-03-09",9.8741,10.0215,9.4781,9.7268,241900.0],["2021-03-10",9.7268,10.4913,9.6991,10.3531,345300.0],["2021-03-11",10.436,10.4821,10.086,10.4452,307500.0],["2021-03-12",10.436,10.5769,10.1413,10.3807,248500.0],["2021-03-15",10.1228,10.1505,9.5425,9.7176,318000.0],["2021-03-16",9.6715,9.6798,9.3592,9.5518,247300.0],["2021-03-17",9.386,10.0768,9.386,10.0215,279200.0],["2021-03-18",9.8465,10.1044,9.6254,9.8097,315000.0],["2021-03-19",9.8741,10.0215,8.9899,9.2294,1036300.0],["2021-03-22",9.1649,9.4228,9.1188,9.2938,548400.0],["2021-03-23",9.0728,9.3031,8.6675,8.7504,428400.0],["2021-03-24",8.9715,9.2846,8.5109,8.5385,323700.0],["2021-03-25",8.3267,8.7504,8.078,8.5478,394900.0],["2021-03-26",8.7504,9.1465,8.4372,9.1465,242400.0],["2021-03-29",9.0267,9.2478,8.5754,8.5754,251300.0],["2021-03-30",8.5662,8.7412,8.3543,8.5938,238800.0],["2021-03-31",8.6122,9.0912,8.5478,8.953,273200.0],["2021-04-01",9.0083,9.0912,8.5478,8.7965,184000.0],["2021-04-05",8.8886,9.0636,8.7182,8.8701,165100.0],["2021-04-06",8.8517,9.1096,8.6675,8.7043,205900.0],["2021-04-07",8.6951,8.8886,8.4556,8.8241,449200.0],["2021-04-08",8.8149,8.8794,8.5017,8.6214,234600.0],["2021-04-09",8.6214,8.7043,8.3451,8.4464,226000.0],["2021-04-12",8.4833,8.7136,8.382,8.4649,209100.0],["2021-04-13",8.5017,8.6491,8.4004,8.5201,381800.0],["2021-04-14",8.557,9.2662,8.557,9.2017,313700.0],["2021-04-15",9.3215,9.3675,8.9254,9.2109,170200.0],["2021-04-16",9.3215,9.3215,8.6951,8.7596,151700.0],["2021-04-19",8.7043,8.7965,8.4557,8.6583,205900.0],["2021-04-20",8.6307,8.6307,7.9675,8.207,257200.0],["2021-04-21",8.1056,8.5846,7.9767,8.4925,202300.0],["2021-04-22",8.5846,8.6353,8.253,8.2991,171900.0],["2021-04-23",8.3175,8.5478,8.2991,8.3635,140200.0],["2021-04-26",8.4464,8.9254,8.4096,8.8425,207800.0],["2021-04-27",8.8794,9.0184,8.7872,8.907,174800.0],["2021-04-28",8.9254,9.1741,8.8701,9.0912,162800.0],["2021-04-29",9.2017,9.257,8.5662,8.7136,200800.0],["2021-04-30",8.5846,8.6491,8.0412,8.0872,470300.0],["2021-05-03",8.2622,9.432,8.1333,9.082,663000.0],["2021-05-04",9.7083,10.0031,9.2478,9.7452,647900.0],["2021-05-05",10.0031,11.1913,9.8097,10.9979,671600.0],["2021-05-06",11.2281,11.8361,10.8137,11.8269,608100.0],["2021-05-07",11.8453,12.6245,11.5782,12.2782,619100.0],["2021-05-10",12.3427,12.9966,11.8269,12.1953,625300.0],["2021-05-11",11.6887,12.6466,11.5229,12.6006,342100.0],["2021-05-12",12.6374,12.9874,11.8738,12.0663,370200.0],["2021-05-13",12.0295,12.5177,11.569,12.1308,326200.0],["2021-05-14",12.269,12.3427,12.0019,12.1124,250600.0],["2021-05-17",12.0756,13.4461,12.0019,13.1164,597700.0],["2021-05-18",13.2177,13.3559,12.444,12.8677,385600.0],["2021-05-19",12.6651,12.8032,12.2137,12.6374,255800.0],["2021-05-20",12.7756,12.7756,11.9834,12.3611,249600.0],["2021-05-21",12.5729,12.7756,12.1492,12.2874,168300.0],["2021-05-24",12.3519,12.7111,12.1216,12.6651,220400.0],["2021-05-25",12.6098,12.6282,11.9374,11.9742,207700.0],["2021-05-26",12.0019,12.7295,12.0019,12.6835,348700.0],["2021-05-27",12.8861,14.2585,12.7019,14.102,750800.0],["2021-05-28",14.277,14.4704,13.5954,14.1296,355200.0],["2021-06-01",14.3322,15.6586,14.2309,15.5112,592200.0],["2021-06-02",15.4468,15.5665,14.8112,15.2349,294600.0],["2021-06-03",14.9862,15.5665,14.6362,15.4652,374300.0],["2021-06-04",15.4744,15.6927,15.0231,15.4652,527200.0],["2021-06-07",15.3823,15.9626,15.1336,15.1428,337500.0],["2021-06-08",15.106,15.9626,14.7375,15.677,311500.0],["2021-06-09",15.5665,15.7415,15.2625,15.5204,290700.0],["2021-06-10",15.7599,16.81,15.5573,16.4323,494000.0],["2021-06-11",16.3863,16.7639,15.9718,16.1928,413300.0],["2021-06-14",16.4231,16.6534,16.0731,16.3771,528300.0],["2021-06-15",16.4968,16.8606,16.0915,16.8468,452600.0],["2021-06-16",16.7455,17.4363,16.4876,17.1876,391000.0],["2021-06-17",17.1324,17.3534,15.3639,16.1192,561300.0],["2021-06-18",15.5665,16.8468,15.4744,16.027,1423000.0],["2021-06-21",16.1192,16.1929,15.3547,15.9994,572000.0],["2021-06-22",15.8336,16.2297,15.5112,16.1652,235800.0],["2021-06-23",16.1468,16.6166,15.9718,16.3402,320200.0],["2021-06-24",16.7271,17.1968,16.5797,17.1968,371700.0],["2021-06-25",17.4916,17.7495,16.4323,16.4323,893400.0],["2021-06-28",16.4323,17.16,15.6033,15.9073,333200.0],["2021-06-29",15.9349,16.4968,15.9349,16.0823,319200.0],["2021-06-30",16.1928,17.1508,16.0298,17.0126,455400.0],["2021-07-01",17.2613,17.4087,16.5935,16.7731,233000.0],["2021-07-02",16.7823,16.7916,16.3218,16.5705,172400.0],["2021-07-06",16.5705,16.5705,15.2257,15.4191,290900.0],["2021-07-07",15.3178,16.5613,15.3178,16.285,505600.0],["2021-07-08",15.7047,16.3034,14.8757,15.9994,295900.0],["2021-07-09",16.3586,17.4455,16.3034,17.3442,308100.0],["2021-07-12",17.3811,18.4035,17.0403,17.989,503900.0],["2021-07-13",17.8692,18.2193,16.9574,17.2705,433100.0],["2021-07-14",17.4916,18.4035,17.3811,17.7587,326300.0],["2021-07-15",17.6113,17.86,17.2521,17.4916,326500.0],["2021-07-16",17.639,17.6942,16.6396,16.7731,300100.0],["2021-07-19",16.2205,16.4231,15.6955,16.0455,475700.0],["2021-07-20",16.1192,16.9758,15.806,16.7823,335600.0],["2021-07-21",17.2245,18.0903,17.2245,17.8416,216500.0],["2021-07-22",17.685,18.0074,17.1093,17.814,194200.0],["2021-07-23",17.7127,18.0535,17.2245,17.4916,194500.0],["2021-07-26",17.5929,19.2877,17.5929,19.1404,591800.0],["2021-07-27",18.7351,19.0667,17.685,18.0442,448800.0],["2021-07-28",18.035,18.7627,17.8342,18.2653,250600.0],["2021-07-29",18.6245,20.674,18.0719,20.218,738800.0],["2021-07-30",19.868,19.9049,18.9009,19.3522,279400.0],["2021-08-02",19.7022,20.0891,18.7719,19.1127,403100.0],["2021-08-03",19.4351,19.6009,17.6298,19.0482,551000.0],["2021-08-04",18.7627,19.8035,18.4311,18.7627,316400.0],["2021-08-05",19.2693,20.5128,19.2693,19.4996,426300.0],["2021-08-06",20.1536,20.7615,19.7575,20.5865,327000.0],["2021-08-09",20.3654,20.8342,19.9049,20.4207,367900.0],["2021-08-10",20.872,21.6365,20.499,21.3694,396700.0],["2021-08-11",21.3049,21.5997,20.4759,21.397,332700.0],["2021-08-12",21.2865,21.351,20.4391,21.1575,324700.0],["2021-08-13",21.1115,21.1115,20.1628,20.6509,237600.0],["2021-08-16",20.2825,21.0682,19.9878,20.8812,263400.0],["2021-08-17",20.697,21.1852,19.6792,19.8956,206400.0],["2021-08-18",19.8956,20.3193,19.2969,19.3338,351500.0],["2021-08-19",18.8364,18.8364,17.6482,18.4495,502000.0],["2021-08-20",18.2193,18.9193,18.0535,18.6798,295200.0],["2021-08-23",19.0759,20.347,19.0759,19.647,275200.0],["2021-08-24",19.7667,20.2641,19.7206,19.9325,269200.0],["2021-08-25",19.9049,20.5773,19.6193,20.4022,338200.0],["2021-08-26",19.997,20.393,19.8864,20.1075,417800.0],["2021-08-27",20.3746,21.619,20.3746,21.3141,327000.0],["2021-08-30",21.4339,21.4707,20.1305,20.5128,354100.0],["2021-08-31",20.522,21.1207,20.4207,21.0286,192900.0],["2021-09-01",21.0378,21.3418,20.4299,21.3418,403400.0],["2021-09-02",21.5536,22.7971,21.4799,22.53,524100.0],["2021-09-03",22.5023,22.9629,22.2537,22.4655,294700.0],["2021-09-07",22.5023,24.0774,22.4747,23.8195,777400.0],["2021-09-08",23.6261,23.9945,23.1563,23.3405,419100.0],["2021-09-09",23.2116,23.7274,22.6681,23.4234,439000.0],["2021-09-10",23.8656,25.9565,23.5183,25.5512,572500.0],["2021-09-13",25.892,26.0347,24.9432,25.1459,601400.0],["2021-09-14",25.367,25.367,24.1051,24.1603,308100.0],["2021-09-15",24.5748,25.7907,24.3869,24.5288,402000.0],["2021-09-16",24.3169,24.3169,22.9445,23.4511,366000.0],["2021-09-17",23.4327,23.6998,21.9036,22.3089,1491400.0],["2021-09-20",21.1576,22.0271,20.9825,21.8944,382000.0],["2021-09-21",22.0786,22.4102,20.9918,21.747,320400.0],["2021-09-22",22.226,23.2392,22.226,22.5668,320800.0],["2021-09-23",22.5576,23.5248,22.5576,23.2116,347100.0],["2021-09-24",22.7234,23.3866,22.4563,22.6681,302200.0],["2021-09-27",23.2116,24.5656,23.2116,23.6353,554400.0],["2021-09-28",23.9393,24.2801,23.2392,23.884,459400.0],["2021-09-29",23.9485,23.9485,21.9221,22.8247,702300.0],["2021-09-30",23.0182,24.1972,23.0182,23.9669,424500.0],["2021-10-01",24.2156,26.546,24.2156,26.067,981100.0],["2021-10-04",27.1262,29.5671,27.0341,29.5671,1257500.0],["2021-10-05",30.7554,31.4278,28.7842,30.4882,1477600.0],["2021-10-06",29.5764,30.6725,28.4167,30.2119,801600.0],["2021-10-07",30.2395,31.612,30.0203,31.2159,776900.0],["2021-10-08",31.4001,32.4465,30.8843,31.2712,859200.0],["2021-10-11",32.1278,33.0305,31.0317,31.2988,656400.0],["2021-10-12",30.9764,31.4185,29.7808,30.1382,548200.0],["2021-10-13",29.6593,31.0345,29.1711,30.8935,419000.0],["2021-10-14",31.4738,31.8284,29.4842,29.5671,437700.0],["2021-10-15",30.654,31.3172,30.0001,30.083,470500.0],["2021-10-18",30.3869,33.3713,30.304,32.8831,1433500.0],["2021-10-19",33.0673,33.1963,28.5171,28.7382,1359300.0],["2021-10-20",28.3881,28.7105,27.2552,28.4618,1013900.0],["2021-10-21",27.7894,28.0658,26.4354,27.5684,698200.0],["2021-10-22",27.5223,28.1109,27.0249,27.5868,347500.0],["2021-10-25",27.9368,28.9316,27.8171,27.9,491500.0],["2021-10-26",27.9737,28.4803,27.4302,27.8815,368200.0],["2021-10-27",27.2736,28.1118,25.8091,26.1959,521400.0],["2021-10-28",26.3894,26.5736,25.4683,25.5972,450900.0],["2021-10-29",25.8367,26.0301,24.7314,25.3393,436600.0],["2021-11-01",25.6985,27.0618,25.0722,26.1222,625500.0],["2021-11-02",25.4222,25.6156,19.9693,20.4851,2204200.0],["2021-11-03",20.9917,22.1063,20.8766,22.0786,1167500.0],["2021-11-04",22.0971,22.0971,21.0185,21.6365,790200.0],["2021-11-05",21.7839,22.1063,21.1023,22.0326,587000.0],["2021-11-08",22.0971,23.2945,21.9128,23.23,786400.0],["2021-11-09",23.3037,23.3682,21.3233,22.3826,523000.0],["2021-11-10",22.2444,23.1517,21.5536,21.9313,557100.0],["2021-11-11",22.3273,23.2853,21.9976,22.8247,498100.0],["2021-11-12",22.53,23.709,22.53,23.6629,353400.0],["2021-11-15",23.709,23.9024,22.0879,22.8247,564600.0],["2021-11-16",22.8339,23.4327,22.2905,23.0366,349400.0],["2021-11-17",22.9905,23.4326,22.1984,22.3458,355100.0],["2021-11-18",22.2905,22.7234,21.1437,21.7747,341100.0],["2021-11-19",20.8167,21.6549,20.4225,20.9733,569400.0],["2021-11-22",21.001,22.6866,20.7615,21.8668,368800.0],["2021-11-23",21.8207,22.9721,21.5168,21.9497,374500.0],["2021-11-24",21.8944,22.5852,21.7839,22.051,195000.0],["2021-11-26",20.2365,21.3049,19.6562,21.3049,420100.0],["2021-11-29",22.0602,22.1063,21.001,21.2957,369100.0],["2021-11-30",20.7707,21.001,19.3614,20.218,1096900.0],["2021-12-01",20.8628,20.9641,19.2693,19.2693,404700.0],["2021-12-02",19.3061,20.4667,18.9561,20.0799,375100.0],["2021-12-03",20.2825,20.6233,19.3706,19.9141,386300.0],["2021-12-06",20.1812,20.1812,18.5232,19.6101,358800.0],["2021-12-07",20.3194,20.3194,19.4443,19.6009,273100.0],["2021-12-08",19.6009,20.8075,19.5088,20.1443,290000.0],["2021-12-09",19.7667,20.0891,19.2693,19.518,207500.0],["2021-12-10",19.7943,19.9325,18.9469,19.6654,245900.0],["2021-12-13",19.518,19.7022,18.7903,18.8917,509400.0],["2021-12-14",18.7627,19.822,18.5508,19.039,385300.0],["2021-12-15",18.9746,20.2963,18.3666,19.9601,595500.0],["2021-12-16",20.3746,21.1253,20.0891,20.1443,449300.0],["2021-12-17",19.8864,21.2773,19.4812,20.5036,1977700.0],["2021-12-20",19.868,20.8904,19.3061,20.7799,488500.0],["2021-12-21",21.1115,22.5484,21.0654,22.4194,249500.0],["2021-12-22",22.4194,23.0955,22.0786,22.9445,300800.0],["2021-12-23",23.1655,23.5616,22.3918,22.4102,275900.0],["2021-12-27",21.8392,22.6405,21.4431,22.6037,286700.0],["2021-12-28",22.4102,22.8339,21.8944,22.1339,199400.0],["2021-12-29",21.9589,22.4839,21.7839,21.8852,210300.0],["2021-12-30",21.9957,22.0971,21.1668,21.1668,251700.0],["2021-12-31",21.001,21.001,20.5174,20.9181,387700.0],["2022-01-03",21.1023,22.5208,21.07,21.6826,486100.0],["2022-01-04",21.876,22.88,21.6734,21.8484,422300.0],["2022-01-05",22.2905,22.6405,21.4984,21.5997,304500.0],["2022-01-06",21.6642,22.1063,21.1668,21.7839,310400.0],["2022-01-07",21.8852,22.5668,21.6549,21.6642,250800.0],["2022-01-10",21.572,22.3918,21.3786,21.9313,271100.0],["2022-01-11",21.9128,22.8339,21.5813,22.6866,276500.0],["2022-01-12",23.0274,24.059,22.7603,23.8103,503700.0],["2022-01-13",23.7458,24.0406,22.4839,22.4839,545900.0],["2022-01-14",22.3826,23.534,22.2002,23.5248,281700.0],["2022-01-18",24.0221,24.8603,23.2392,23.7366,464600.0],["2022-01-19",23.8195,24.1787,22.8432,22.8708,337700.0],["2022-01-20",22.9445,22.9445,20.0108,20.1812,470700.0],["2022-01-21",19.8588,20.0246,18.7259,18.9377,635800.0],["2022-01-24",18.3666,19.1127,17.6021,18.9746,649300.0],["2022-01-25",18.5508,19.8772,18.2377,19.5548,410000.0],["2022-01-26",19.8035,20.5404,18.7811,19.1035,347000.0],["2022-01-27",19.4075,19.7575,18.6522,19.1496,305500.0],["2022-01-28",19.0851,19.5917,18.5877,19.5641,469600.0],["2022-01-31",19.5272,20.2825,19.1127,20.0246,598400.0],["2022-02-01",20.0707,22.1431,19.9878,22.0602,520100.0],["2022-02-02",21.8115,22.401,21.4155,22.1708,381200.0],["2022-02-03",21.8484,22.6331,21.6181,21.9313,322600.0],["2022-02-04",22.051,23.1563,21.9681,22.4194,469900.0],["2022-02-07",22.5208,22.7326,22.1063,22.2444,501400.0],["2022-02-08",24.1879,25.7814,23.6261,25.1275,1039100.0],["2022-02-09",25.2841,26.9872,24.6798,26.8315,671500.0],["2022-02-10",27.0433,28.9776,26.896,27.8447,987400.0],["2022-02-11",27.6973,29.0237,27.4486,29.0053,513600.0],["2022-02-14",29.0053,29.2448,28.1302,29.079,650600.0],["2022-02-15",28.1947,28.4987,26.7578,27.3381,573800.0],["2022-02-16",27.6328,28.5539,26.9697,27.0157,325200.0],["2022-02-17",26.7118,27.4394,26.5736,26.8407,230800.0],["2022-02-18",26.4815,27.0618,26.1407,26.5275,220400.0],["2022-02-22",26.9052,27.5407,25.3117,25.8643,318700.0],["2022-02-23",25.892,27.0894,25.8643,26.7486,320600.0],["2022-02-24",26.3617,26.7118,25.4499,26.1775,455400.0],["2022-02-25",25.9565,27.2828,25.8091,27.2644,386300.0],["2022-02-28",27.5131,29.2171,27.4855,28.3145,504300.0],["2022-03-01",28.8303,29.8987,28.0381,28.9132,685900.0],["2022-03-02",30.0738,32.2383,29.6408,31.3725,1115200.0],["2022-03-03",31.2804,33.1318,30.2395,32.3857,1003000.0],["2022-03-04",32.441,33.1502,31.5475,33.0857,668900.0],["2022-03-07",33.5463,35.4069,30.8751,31.9251,1016500.0],["2022-03-08",32.2752,33.7029,30.9672,32.0449,818500.0],["2022-03-09",30.8751,31.8883,29.954,31.3264,736500.0],["2022-03-10",31.8607,33.3621,31.8607,33.2792,634700.0],["2022-03-11",32.9107,33.5196,30.4238,30.6632,765100.0],["2022-03-14",29.7514,30.7093,28.4618,28.8763,914200.0],["2022-03-15",27.725,29.417,27.2828,28.8118,627300.0],["2022-03-16",28.8763,28.8763,26.767,27.6236,697300.0],["2022-03-17",28.296,30.5067,27.9644,30.433,710300.0],["2022-03-18",30.6356,31.3402,29.954,31.133,2465900.0],["2022-03-21",32.2383,33.4357,31.4232,32.3765,721300.0],["2022-03-22",32.7726,32.7726,31.5751,31.9159,342300.0],["2022-03-23",32.5607,34.8174,32.4686,34.0252,647400.0],["2022-03-24",34.0713,34.8911,33.2506,34.2371,485800.0],["2022-03-25",34.1173,38.0504,34.1173,37.4793,1164400.0],["2022-03-28",36.6596,36.6964,34.2187,34.8082,784500.0],["2022-03-29",33.2607,34.5364,31.8422,33.9239,610300.0],["2022-03-30",34.5411,35.8122,34.32,34.6147,498800.0],["2022-03-31",34.1266,35.7155,34.1229,34.6608,577900.0],["2022-04-01",35.1674,36.4385,35.1121,35.7108,654500.0],["2022-04-04",36.1622,36.7425,33.4081,34.1726,435000.0],["2022-04-05",36.6135,38.1333,32.6344,32.662,1310100.0],["2022-04-06",33.2515,36.0148,32.2383,33.7581,904700.0],["2022-04-07",33.7581,35.4621,33.491,35.2411,677700.0],["2022-04-08",35.4621,36.8346,34.1266,35.7753,561700.0],["2022-04-11",35.9227,36.0507,33.7121,35.4622,748000.0],["2022-04-12",36.374,39.4044,35.651,39.3584,1016500.0],["2022-04-13",40.4453,43.9353,39.7038,43.4757,1624800.0],["2022-04-14",43.1625,45.4929,41.7993,44.931,980600.0],["2022-04-18",45.3823,46.414,43.3016,44.5534,872300.0],["2022-04-19",43.9546,45.4468,43.3007,43.5954,503000.0],["2022-04-20",43.3928,45.4284,42.1861,44.8297,569200.0],["2022-04-21",44.7836,44.7836,40.1597,40.4729,796800.0],["2022-04-22",40.0216,40.9335,37.5853,38.2715,713100.0],["2022-04-25",36.2082,38.8426,35.8306,37.9583,829000.0],["2022-04-26",38.5386,41.6888,37.8874,40.4453,970300.0],["2022-04-27",40.8321,45.2165,40.5466,44.2586,1088400.0],["2022-04-28",43.3099,45.4376,40.8966,44.4613,820000.0],["2022-04-29",44.8021,45.6402,43.5623,43.7981,759000.0],["2022-05-02",42.8217,43.1164,39.9295,42.7296,889300.0],["2022-05-03",42.0388,46.3863,41.2835,45.1152,948900.0],["2022-05-04",46.4508,46.6719,43.9178,46.4969,958800.0],["2022-05-05",47.4364,48.5141,45.0231,48.3759,1316300.0],["2022-05-06",49.0115,50.8997,47.3351,49.7023,941000.0],["2022-05-09",48.3575,48.5601,43.2915,44.2494,888500.0],["2022-05-10",45.0323,47.4345,42.9064,45.1705,726600.0],["2022-05-11",46.4877,48.3575,44.5994,45.106,815600.0],["2022-05-12",44.4428,44.9494,42.0203,42.9414,706400.0],["2022-05-13",43.227,45.538,43.227,44.3507,635400.0],["2022-05-16",44.9863,47.2402,44.7284,45.9811,573900.0],["2022-05-17",46.939,48.3483,45.8705,47.1416,481500.0],["2022-05-18",47.6114,48.597,44.3691,45.9718,570900.0],["2022-05-19",44.6455,49.0022,44.3968,47.7496,475700.0],["2022-05-20",48.0535,48.3022,44.8573,47.0679,537300.0],["2022-05-23",47.5561,49.5549,46.5337,48.5785,880300.0],["2022-05-24",47.9246,48.7904,46.9943,48.0996,598300.0],["2022-05-25",48.1272,48.9562,45.981,47.8969,865900.0],["2022-05-26",47.5377,50.4438,47.2522,49.472,1529200.0],["2022-05-27",49.7391,49.7391,47.639,49.0667,522300.0],["2022-05-31",49.7391,50.5681,46.81,47.4917,925000.0],["2022-06-01",47.989,49.8128,47.1693,49.601,722600.0],["2022-06-02",49.5918,52.8598,49.2694,52.1616,667800.0],["2022-06-03",51.9958,52.4471,48.2654,50.5497,595000.0],["2022-06-06",50.9089,51.1116,48.4588,50.3747,480600.0],["2022-06-07",51.0471,54.6946,50.1812,53.1011,912400.0],["2022-06-08",53.4695,53.4788,50.5957,51.3971,638900.0],["2022-06-09",50.7155,50.9181,48.0904,49.6931,632400.0],["2022-06-10",48.7351,49.9602,47.1785,48.7351,542700.0],["2022-06-13",46.1745,46.6995,43.8994,44.8481,994300.0],["2022-06-14",45.4284,46.3495,44.0283,44.7836,696200.0],["2022-06-15",44.9402,47.8002,44.9402,46.5153,426800.0],["2022-06-16",44.9863,47.1877,44.7652,45.1889,843800.0],["2022-06-17",45.41,45.8889,40.5927,42.5085,1452600.0],["2022-06-21",44.7652,49.5917,44.7652,48.5325,995600.0],["2022-06-22",46.2113,47.5193,45.5942,46.46,608100.0],["2022-06-23",46.4508,47.0219,42.0065,43.448,1121000.0],["2022-06-24",44.3139,47.593,43.9454,46.239,1724600.0],["2022-06-27",47.1601,50.9273,46.3126,50.5405,791300.0],["2022-06-28",51.9405,52.309,49.3154,50.5497,567000.0],["2022-06-29",51.4063,51.655,46.8561,47.3351,643000.0],["2022-06-30",46.0271,47.2835,44.1389,45.4837,807700.0],["2022-07-01",45.3916,47.3627,43.2086,44.3231,884200.0],["2022-07-05",43.0336,43.0336,39.6716,41.2835,1230800.0],["2022-07-06",41.0348,41.1545,37.028,39.7176,1522700.0],["2022-07-07",41.5322,45.7968,41.4032,44.7284,1075800.0],["2022-07-08",44.9402,47.1094,43.4223,46.1284,739400.0],["2022-07-11",45.5942,47.593,45.3363,47.3627,566700.0],["2022-07-12",46.1929,47.7496,44.9218,47.4272,598900.0],["2022-07-13",46.7548,53.7827,46.1837,51.8392,1431500.0],["2022-07-14",49.8773,51.5629,47.7588,51.48,771400.0],["2022-07-15",52.8248,53.2642,50.347,52.5208,727000.0],["2022-07-18",54.3446,55.7078,52.5577,53.2485,1034300.0],["2022-07-19",52.834,54.4551,51.0839,51.959,861500.0],["2022-07-20",51.7471,52.8893,49.8865,52.484,620700.0],["2022-07-21",50.9089,52.157,48.5113,51.8392,538600.0],["2022-07-22",52.53,53.4235,50.7247,51.7563,362500.0],["2022-07-25",52.8248,55.9657,51.9498,55.9012,530700.0],["2022-07-26",56.7302,58.425,54.9249,56.85,713700.0],["2022-07-27",57.3013,59.6962,55.7999,59.3277,765900.0],["2022-07-28",59.7791,60.8383,56.4723,57.9369,722700.0],["2022-07-29",58.4158,58.4158,55.3854,56.4815,632000.0],["2022-08-01",56.0118,56.0394,54.013,55.4591,520200.0],["2022-08-02",55.4499,56.1868,53.0827,54.9249,410900.0],["2022-08-03",54.9617,55.2841,52.7603,53.0274,599100.0],["2022-08-04",55.7723,58.4711,53.4576,56.1499,957300.0],["2022-08-05",54.8051,58.029,52.9906,56.9973,903800.0],["2022-08-08",57.2276,58.2777,54.713,55.542,631100.0],["2022-08-09",58.029,59.4198,56.5184,59.0974,930100.0],["2022-08-10",59.4106,61.9897,57.8263,61.7502,1711600.0],["2022-08-11",62.6344,64.8727,61.8147,63.7213,703800.0],["2022-08-12",63.1411,64.3661,62.7542,63.8779,590200.0],["2022-08-15",61.8966,63.7377,60.3546,62.7377,382000.0],["2022-08-16",64.3172,64.6349,61.8779,62.4574,536000.0],["2022-08-17",62.6163,64.6256,61.9807,63.6349,452200.0],["2022-08-18",64.4293,69.2237,64.4293,67.99,833400.0],["2022-08-19",66.8873,68.8125,66.3546,67.5321,532300.0],["2022-08-22",68.0181,71.9152,68.0181,69.5134,846400.0],["2022-08-23",71.1209,72.3171,68.2517,68.6723,694500.0],["2022-08-24",68.6629,69.5041,67.1863,68.3265,596800.0],["2022-08-25",69.2984,71.0928,67.7564,70.8966,545600.0],["2022-08-26",70.8966,73.99,70.8966,71.6068,494300.0],["2022-08-29",70.3265,71.6723,68.5788,69.99,447400.0],["2022-08-30",68.691,68.691,62.9527,65.8966,880700.0],["2022-08-31",64.4854,68.2237,64.1209,67.0835,712900.0],["2022-09-01",65.1209,67.1583,64.2377,64.8873,659100.0],["2022-09-02",66.8779,68.2143,64.8826,67.8966,680400.0],["2022-09-06",70.0928,71.8965,67.3826,68.4854,758600.0],["2022-09-07",67.0087,68.3265,64.6536,66.4573,478800.0],["2022-09-08",66.4199,67.3639,60.9807,61.6163,674200.0],["2022-09-09",63.205,64.4947,62.149,62.177,460400.0],["2022-09-12",62.4387,62.4387,60.0555,61.6723,428800.0],["2022-09-13",60.4107,63.4387,60.4107,62.0929,506600.0],["2022-09-14",62.6256,64.7658,62.1303,63.7004,540700.0],["2022-09-15",62.5041,63.7377,60.2985,60.9434,564900.0],["2022-09-16",60.4574,60.5228,56.9341,58.0742,991800.0],["2022-09-19",56.5415,61.9247,56.2939,61.2705,454700.0],["2022-09-20",60.663,61.3452,59.0649,61.1396,302200.0],["2022-09-21",61.8593,62.5789,59.4013,59.5415,365400.0],["2022-09-22",60.1023,61.4013,58.4107,58.7284,314600.0],["2022-09-23",56.149,56.7565,54.2238,55.1397,1001400.0],["2022-09-26",54.4014,57.3042,54.2705,55.0556,511600.0],["2022-09-27",56.5789,59.9621,56.5415,59.2611,484700.0],["2022-09-28",59.4481,63.4761,58.4107,62.9153,540100.0],["2022-09-29",62.448,62.6163,59.3471,61.0649,465800.0],["2022-09-30",60.2331,61.3733,59.0275,60.1116,672700.0],["2022-10-03",62.691,65.0461,62.4761,64.4293,453100.0],["2022-10-04",66.0742,66.9237,64.0181,65.2611,548700.0],["2022-10-05",64.8499,67.2517,64.205,66.205,498700.0],["2022-10-06",65.2517,68.0928,65.2517,66.99,359700.0],["2022-10-07",66.6723,66.7844,64.5882,65.7003,578300.0],["2022-10-10",66.0181,68.3171,63.5714,64.0088,485200.0],["2022-10-11",63.0835,64.0181,61.8312,62.4854,662200.0],["2022-10-12",62.2892,65.9667,61.635,65.2985,543000.0],["2022-10-13",64.7658,66.5134,63.3732,65.8031,433100.0],["2022-10-14",65.8125,66.0555,62.0181,63.3546,454400.0],["2022-10-17",64.4013,67.7891,64.4013,65.8592,600000.0],["2022-10-18",66.4854,69.1489,63.9714,65.0181,591900.0],["2022-10-19",65.0181,66.1863,59.906,60.1303,799500.0],["2022-10-20",60.8499,61.0555,58.2892,59.663,904900.0],["2022-10-21",60.2238,60.5602,57.3453,60.1303,941700.0],["2022-10-24",59.7752,59.7845,56.4201,58.42,870700.0],["2022-10-25",58.3079,59.5929,57.1584,58.9808,482700.0],["2022-10-26",59.3453,59.9256,57.3079,58.0088,510300.0],["2022-10-27",58.2331,60.7424,57.7565,58.8219,741900.0],["2022-10-28",59.1397,60.0462,56.1864,59.3546,994000.0],["2022-10-31",59.177,60.7378,57.9014,58.8967,1131100.0],["2022-11-01",59.2238,59.6817,56.3986,59.2331,1082500.0],["2022-11-02",60.6256,60.7471,56.906,58.7471,751900.0],["2022-11-03",58.9434,61.6537,58.8266,58.8967,793400.0],["2022-11-04",60.9995,63.5508,60.5415,62.3452,704800.0],["2022-11-07",63.4948,65.691,61.9948,65.5321,807700.0],["2022-11-08",65.42,65.42,62.0555,63.2704,1060300.0],["2022-11-09",62.3733,62.5228,56.0855,56.7004,1068300.0],["2022-11-10",58.4884,59.2016,55.892,57.3947,902800.0],["2022-11-11",58.9544,59.9625,54.7033,55.7779,1014600.0],["2022-11-14",56.1013,58.2126,56.0062,56.5483,680500.0],["2022-11-15",56.9667,60.4855,55.6353,60.2192,685500.0],["2022-11-16",59.6201,60.5806,58.146,58.1935,484700.0],["2022-11-17",57.1094,58.2554,56.3295,57.4327,401900.0],["2022-11-18",57.0618,57.8226,55.3119,57.4612,541900.0],["2022-11-21",56.9572,59.1351,56.1736,59.097,485200.0],["2022-11-22",60.1717,63.8427,59.6771,62.2735,723400.0],["2022-11-23",64.0424,66.3629,63.4432,65.8493,790900.0],["2022-11-25",65.6972,66.458,64.4133,65.2121,261400.0],["2022-11-28",63.9948,67.0286,63.253,66.6387,652400.0],["2022-11-29",67.8085,73.1818,67.6182,71.2036,1371200.0],["2022-11-30",72.2973,74.4942,71.993,73.6573,1100400.0],["2022-12-01",73.9902,74.6521,68.2878,69.3396,794200.0],["2022-12-02",68.4552,72.44,67.9131,71.6126,754300.0],["2022-12-05",72.8679,73.4385,66.7623,68.1698,576900.0],["2022-12-06",68.2554,70.1955,66.983,68.4361,496000.0],["2022-12-07",68.1699,68.4647,66.3629,67.818,362600.0],["2022-12-08",69.4062,69.7752,66.7053,67.3425,283300.0],["2022-12-09",67.5041,68.1413,64.9839,65.117,505000.0],["2022-12-12",65.507,67.4347,64.3847,67.0857,576900.0],["2022-12-13",68.1698,69.3891,66.3296,67.9796,856500.0],["2022-12-14",68.3601,68.9877,66.2868,67.6182,463600.0],["2022-12-15",67.4566,68.5693,66.7148,67.8655,547500.0],["2022-12-16",66.6102,66.8337,64.4228,65.7828,2110200.0],["2022-12-19",66.0966,66.8955,63.8522,66.7433,472300.0],["2022-12-20",66.8859,69.6582,66.6862,69.1494,606800.0],["2022-12-21",70.4999,70.4999,68.303,70.2526,532200.0],["2022-12-22",69.9768,69.9768,65.1361,67.4566,573900.0],["2022-12-23",67.818,69.4537,66.1061,69.0448,341000.0],["2022-12-27",69.5964,71.08,67.875,68.1223,495900.0],["2022-12-28",67.4471,67.5003,58.0224,60.6187,1763400.0],["2022-12-29",60.6947,61.817,60.1146,61.3034,799700.0],["2022-12-30",60.6377,62.2069,60.3238,61.817,613200.0],["2023-01-03",61.0466,61.0695,54.7318,55.4546,1521900.0],["2023-01-04",55.0837,56.2439,53.3052,55.1883,1149900.0],["2023-01-05",55.0076,56.6529,54.5416,54.7128,891100.0],["2023-01-06",55.1407,58.0604,54.8079,56.9667,822700.0],["2023-01-09",58.1745,59.059,55.3043,55.5877,572800.0],["2023-01-10",55.9776,55.9776,53.3148,54.2087,960100.0],["2023-01-11",54.2087,55.873,53.3243,55.5877,608600.0],["2023-01-12",56.0252,56.5483,54.3419,56.0157,552800.0],["2023-01-13",55.5687,57.4422,54.5701,56.7765,364000.0],["2023-01-17",57.3281,58.9353,56.358,58.593,703300.0],["2023-01-18",59.1255,60.6948,56.7575,56.7955,677400.0],["2023-01-19",56.7194,58.3172,55.9301,58.0604,456000.0],["2023-01-20",58.6976,60.1194,58.0128,59.6011,600200.0],["2023-01-23",59.8103,60.457,58.3999,58.7642,453000.0],["2023-01-24",59.4204,59.8008,57.699,59.6011,331400.0],["2023-01-25",58.8212,59.2777,54.9695,56.2915,1492400.0],["2023-01-26",55.9586,56.301,52.2401,52.9819,995200.0],["2023-01-27",53.0675,54.9696,52.0974,54.2753,819100.0],["2023-01-30",53.6476,55.6353,53.2767,54.5986,652400.0],["2023-01-31",54.3133,55.1788,53.5715,54.9981,539700.0],["2023-02-01",54.9886,55.1502,52.0023,53.7047,1090200.0],["2023-02-02",54.1231,55.2073,52.8868,55.1693,663900.0],["2023-02-03",54.9695,56.3913,54.7556,55.0551,510600.0],["2023-02-06",54.96,56.4912,54.8421,55.4641,1021400.0],["2023-02-07",57.5373,60.8659,55.1693,59.3918,2002300.0],["2023-02-08",58.1555,58.3314,52.6015,52.7061,2237100.0],["2023-02-09",52.8487,54.494,51.7931,54.1897,1525600.0],["2023-02-10",55.0361,55.1312,52.4493,53.99,1096600.0],["2023-02-13",53.8759,54.028,51.6505,51.7836,938300.0],["2023-02-14",52.164,53.4384,50.9277,52.7917,1619900.0],["2023-02-15",52.3067,53.2197,51.6695,52.6681,760000.0],["2023-02-16",52.6778,55.0647,52.6778,53.7839,881600.0],["2023-02-17",52.9883,53.2357,51.8142,52.3284,777700.0],["2023-02-21",51.9209,52.8854,49.4379,49.7183,1068400.0],["2023-02-22",49.7183,51.1156,49.2429,50.5625,947000.0],["2023-02-23",51.5231,51.8142,49.6213,50.9506,937400.0],["2023-02-24",50.4558,52.0568,49.6213,51.7851,727600.0],["2023-02-27",51.9112,53.9712,51.3484,53.2599,678300.0],["2023-02-28",53.4152,54.531,52.8136,53.1047,953200.0],["2023-03-01",53.3085,56.7724,52.4158,56.3649,2396000.0],["2023-03-02",56.3649,59.6348,55.5984,58.7324,1571900.0],["2023-03-03",58.8101,62.5943,58.3152,62.2255,1497200.0],["2023-03-06",60.2752,61.3232,57.2479,57.4516,1833700.0],["2023-03-07",57.3061,57.6554,55.9768,57.0053,940400.0],["2023-03-08",57.1315,57.5099,55.414,56.4328,648100.0],["2023-03-09",56.9956,57.539,55.4625,56.1806,906000.0],["2023-03-10",56.035,57.5099,55.0841,55.9962,852300.0],["2023-03-13",54.4049,55.8701,53.2599,53.8712,1072700.0],["2023-03-14",54.4631,55.4528,52.343,52.9009,849900.0],["2023-03-15",50.9409,51.2514,48.4569,49.5825,1542100.0],["2023-03-16",48.3696,51.8627,47.8845,51.5522,1180900.0],["2023-03-17",51.397,52.1538,50.2423,51.6978,1825300.0],["2023-03-20",52.4352,53.7354,51.2417,51.5328,805300.0],["2023-03-21",53.2502,53.5413,52.212,52.2702,582800.0],["2023-03-22",52.0179,53.192,51.3387,51.3775,628200.0],["2023-03-23",51.7948,52.8233,50.5916,51.3484,424300.0],["2023-03-24",50.9312,52.998,50.2132,52.6195,562200.0],["2023-03-27",53.3667,55.186,53.0271,54.7736,778300.0],["2023-03-28",54.5795,56.0932,54.5795,55.2782,625800.0],["2023-03-29",55.3364,55.8798,54.5213,54.8318,571300.0],["2023-03-30",55.5596,55.6954,53.5316,55.2491,627800.0],["2023-03-31",55.7924,56.6851,55.7342,56.5396,772200.0],["2023-04-03",57.6069,59.1594,56.0932,58.9459,1057800.0],["2023-04-04",58.6548,58.9653,56.1612,57.636,600500.0],["2023-04-05",57.5293,58.6063,56.7142,58.2958,519200.0],["2023-04-06",58.354,58.5093,57.1606,57.5293,445000.0],["2023-04-10",57.9659,58.3637,57.4128,57.8689,392900.0],["2023-04-11",58.2279,59.5087,57.995,58.9556,503900.0],["2023-04-12",58.9556,59.5184,57.4419,57.6845,367600.0],["2023-04-13",57.9756,59.6348,57.733,58.9459,423100.0],["2023-04-14",59.0429,59.3243,57.3546,58.519,286600.0],["2023-04-17",58.713,60.479,58.713,59.5475,451300.0],["2023-04-18",59.5281,60.2655,58.8586,60.2461,414000.0],["2023-04-19",59.499,60.2655,58.781,59.8871,358700.0],["2023-04-20",59.2079,59.7028,58.0872,58.519,331100.0],["2023-04-21",58.2861,58.2861,55.0744,55.4334,718900.0],["2023-04-24",55.1617,57.18,54.531,56.8404,510400.0],["2023-04-25",55.9283,56.918,55.5498,56.394,909800.0],["2023-04-26",56.4037,57.3061,55.3461,57.2188,791200.0],["2023-04-27",56.8112,58.4317,55.0938,57.8883,735100.0],["2023-04-28",57.4516,57.7719,56.0156,57.5778,619700.0],["2023-05-01",57.4419,59.1303,57.4128,58.3346,712000.0],["2023-05-02",61.1291,64.5931,60.5527,62.0024,1894000.0],["2023-05-03",61.9248,62.0994,58.781,58.975,759200.0],["2023-05-04",58.3734,61.1097,58.2861,59.5475,622900.0],["2023-05-05",60.8574,61.2601,59.9356,60.6536,483600.0],["2023-05-08",61.6919,62.4875,60.4402,60.6536,533200.0],["2023-05-09",60.6536,62.895,60.6439,61.8665,578700.0],["2023-05-10",62.0897,63.0697,61.7656,62.9824,603900.0],["2023-05-11",62.5069,62.798,58.9944,59.9744,713200.0],["2023-05-12",59.6287,61.2982,58.4827,58.5025,542500.0],["2023-05-15",59.0952,60.1325,58.3642,59.9547,484000.0],["2023-05-16",59.7571,60.1226,57.3269,57.3961,534100.0],["2023-05-17",57.969,58.3148,56.6453,56.6749,619300.0],["2023-05-18",56.4576,57.4652,55.1239,57.0799,858600.0],["2023-05-19",57.6825,57.9394,56.4181,56.7836,479100.0],["2023-05-22",56.4872,58.1765,55.6277,57.811,418800.0],["2023-05-23",57.643,58.7742,57.2874,57.8801,646400.0],["2023-05-24",57.5936,57.8406,55.5537,57.8307,815400.0],["2023-05-25",57.0305,57.7418,55.6376,57.1787,609700.0],["2023-05-26",57.3763,57.643,56.3045,56.4675,434900.0],["2023-05-30",55.8154,56.1118,53.1877,53.8298,1176200.0],["2023-05-31",53.1185,54.788,52.753,53.3062,780500.0],["2023-06-01",53.4742,54.7485,53.4742,54.6201,513000.0],["2023-06-02",55.3511,56.9812,55.3511,56.7342,481300.0],["2023-06-05",57.159,59.8164,56.912,58.7692,774300.0],["2023-06-06",58.137,61.1895,58.0382,60.9426,596900.0],["2023-06-07",61.3476,63.2246,60.7647,62.3948,622400.0],["2023-06-08",62.5034,63.1258,61.3081,61.9008,454500.0],["2023-06-09",61.9403,63.0072,61.318,62.2169,346500.0],["2023-06-12",61.6341,61.9146,59.2236,59.273,501200.0],["2023-06-13",60.2313,60.992,59.6879,60.251,501800.0],["2023-06-14",60.8043,61.3871,59.357,59.767,366000.0],["2023-06-15",60.3103,66.208,60.3103,65.4473,1285500.0],["2023-06-16",66.0894,66.0894,63.679,64.578,1424400.0],["2023-06-20",64.4298,68.0484,63.6889,66.8106,857500.0],["2023-06-21",66.7711,68.9938,66.5478,68.3616,561900.0],["2023-06-22",68.1146,68.1146,66.5142,67.2156,408300.0],["2023-06-23",66.1784,66.4441,64.5385,64.7064,1702600.0],["2023-06-26",64.6669,65.3979,62.7405,62.7603,637500.0],["2023-06-27",62.8887,64.5088,62.6121,64.0346,497600.0],["2023-06-28",63.3925,64.1631,62.5528,63.6197,327500.0],["2023-06-29",63.7877,67.0418,63.7877,66.3562,663600.0],["2023-06-30",66.6525,68.327,66.5192,66.9884,556500.0],["2023-07-03",66.4549,67.4823,65.8444,67.0674,221900.0],["2023-07-05",67.0674,68.7547,66.4698,67.0872,504400.0],["2023-07-06",66.5735,67.5614,65.0522,65.7832,403100.0],["2023-07-07",66.1092,67.67,65.4275,67.018,298200.0],["2023-07-10",67.0181,67.4527,66.1882,67.0082,394700.0],["2023-07-11",67.5219,67.6404,66.7088,67.0674,402700.0],["2023-07-12",68.164,68.5888,65.1213,65.3288,756800.0],["2023-07-13",65.2497,66.2258,64.252,64.252,631900.0],["2023-07-14",64.2125,64.2915,61.5748,61.9601,581900.0],["2023-07-17",61.476,62.2861,60.9722,61.8415,479700.0],["2023-07-18",61.7625,64.8743,61.7625,64.4792,600800.0],["2023-07-19",65.0719,66.4154,64.5483,66.3858,421600.0],["2023-07-20",67.0576,67.8281,66.5449,67.591,369400.0],["2023-07-21",67.9269,67.9269,66.3759,67.3836,384400.0],["2023-07-24",67.6701,70.5152,67.2275,69.9224,626200.0],["2023-07-25",69.8928,72.2242,69.7347,71.2659,574200.0],["2023-07-26",70.4361,71.6216,70.3867,71.019,324800.0],["2023-07-27",70.3867,71.7303,69.2605,70.5152,396900.0],["2023-07-28",71.1178,72.1649,70.3176,71.2363,334400.0],["2023-07-31",72.3032,73.9431,71.3894,73.6171,391600.0],["2023-08-01",72.9651,73.2447,71.2462,72.0563,323100.0],["2023-08-02",71.5524,71.5524,69.1815,70.7029,376200.0],["2023-08-03",70.5843,70.7819,69.3198,69.9817,351000.0],["2023-08-04",70.5547,71.7105,69.7545,70.7621,395300.0],["2023-08-07",71.0782,72.5107,70.7325,72.0365,476300.0],["2023-08-08",70.367,79.9198,69.8039,78.8529,1259500.0],["2023-08-09",79.0307,83.1897,78.2483,82.5278,777400.0],["2023-08-10",82.0141,82.024,78.5763,79.8408,759600.0],["2023-08-11",79.9396,80.8198,78.3293,78.9616,483800.0],["2023-08-14",78.9221,80.4039,77.5785,79.0406,466900.0],["2023-08-15",78.3392,80.0986,78.3392,79.3271,442000.0],["2023-08-16",79.2085,82.5871,79.1394,82.2018,626700.0],["2023-08-17",82.8242,84.9975,82.8044,82.9329,789800.0],["2023-08-18",81.9351,83.3774,81.0164,82.9526,510600.0],["2023-08-21",83.575,84.2971,82.271,83.0316,334100.0],["2023-08-22",83.1798,84.1381,82.6661,83.2391,362900.0],["2023-08-23",83.0119,83.6787,81.9549,83.2687,458200.0],["2023-08-24",83.4564,83.4762,81.5953,82.1327,674400.0],["2023-08-25",82.2809,83.3181,80.7694,82.8933,378800.0],["2023-08-28",83.081,86.0151,83.081,83.8812,420800.0],["2023-08-29",84.3653,86.2008,83.6935,84.7407,419900.0],["2023-08-30",84.5925,85.4421,83.9702,84.7209,393900.0],["2023-08-31",84.6913,85.3532,84.0195,84.9975,482900.0],["2023-09-01",86.6078,90.5494,86.5584,89.2751,623900.0],["2023-09-05",89.364,91.8337,89.0775,91.3595,582100.0],["2023-09-06",91.241,92.298,88.0797,88.8602,543300.0],["2023-09-07",88.6527,90.9742,88.4156,90.0456,552600.0],["2023-09-08",90.4605,92.9796,89.2385,91.7547,569100.0],["2023-09-11",92.7524,93.8095,91.5818,92.1794,548900.0],["2023-09-12",92.7524,94.5306,91.8021,94.1849,638100.0],["2023-09-13",94.5504,96.0065,92.8611,93.9379,564700.0],["2023-09-14",95.6568,98.4031,95.5333,98.2747,828100.0],["2023-09-15",97.5041,99.0946,96.4866,96.6052,3247400.0],["2023-09-18",98.0376,98.9267,96.4501,97.0892,869900.0],["2023-09-19",97.2967,99.4799,97.2967,97.9981,487600.0],["2023-09-20",97.1386,98.8971,95.7457,95.7457,465500.0],["2023-09-21",95.1431,95.1431,91.152,92.3177,772300.0],["2023-09-22",93.1871,93.8984,92.0313,92.8808,498000.0],["2023-09-25",92.6635,96.0203,92.0708,95.9235,412200.0],["2023-09-26",94.8369,96.1498,94.5306,95.6766,438200.0],["2023-09-27",96.9904,100.5073,96.9904,98.9958,566400.0],["2023-09-28",99.6281,103.797,99.6182,103.7377,656900.0],["2023-09-29",103.7377,105.6838,102.9227,103.6389,679800.0],["2023-10-02",102.5522,102.6085,96.8719,99.4799,784000.0],["2023-10-03",98.7884,99.9245,97.4251,98.7291,520600.0],["2023-10-04",98.3439,99.1638,94.8665,96.5064,488200.0],["2023-10-05",96.536,99.1934,96.4768,97.9487,410100.0],["2023-10-06",97.9981,101.7125,97.4301,100.8926,358400.0],["2023-10-09",102.4831,107.7584,102.1274,106.3655,547700.0],["2023-10-10",106.5532,108.7759,106.4939,106.8792,495500.0],["2023-10-11",105.2393,106.5136,103.5302,105.2393,441800.0],["2023-10-12",105.2985,105.6147,103.1351,104.4885,379600.0],["2023-10-13",106.2766,108.282,105.2096,106.079,321800.0],["2023-10-16",106.9384,108.6376,105.8221,108.0943,489100.0],["2023-10-17",107.6892,111.1271,107.6892,109.7341,443500.0],["2023-10-18",109.7737,110.3664,107.0471,107.6892,352100.0],["2023-10-19",107.0866,107.1854,104.4687,105.18,412600.0],["2023-10-20",104.8836,105.5169,101.4853,102.3942,534900.0],["2023-10-23",101.752,103.876,101.0902,102.7597,366100.0],["2023-10-24",103.8068,105.7036,102.4633,103.3919,271900.0],["2023-10-25",103.3821,103.8266,100.1517,101.3767,404000.0],["2023-10-26",99.5688,101.7027,98.8082,99.4997,318300.0],["2023-10-27",100.6456,102.5621,99.9936,102.4732,348900.0],["2023-10-30",102.7399,103.6715,98.2747,100.9321,511900.0],["2023-10-31",92.8907,93.0834,85.6495,90.7767,1731000.0],["2023-11-01",92.7228,95.9137,91.3052,95.2715,579600.0],["2023-11-02",96.3187,97.4844,94.3933,96.7336,576600.0],["2023-11-03",96.7237,97.8005,95.6173,96.6348,445500.0],["2023-11-06",96.9114,96.9114,93.3056,95.0739,470000.0],["2023-11-07",92.9895,93.3007,89.5122,91.6954,652600.0],["2023-11-08",90.589,92.2486,89.8974,91.6657,473400.0],["2023-11-09",92.5746,93.9873,91.7053,92.1696,566000.0],["2023-11-10",93.6218,95.5284,92.7356,94.3824,378100.0],["2023-11-13",95.1036,95.4494,93.7403,93.8391,414600.0],["2023-11-14",95.0739,99.1391,94.0762,98.3636,494500.0],["2023-11-15",97.7314,100.4135,97.1287,98.6106,385800.0],["2023-11-16",98.6106,100.4777,96.1211,96.8917,469300.0],["2023-11-17",97.84,100.5864,97.84,99.9146,467400.0],["2023-11-20",100.4184,100.9815,99.0354,99.7368,305700.0],["2023-11-21",99.638,102.567,99.3614,100.122,342600.0],["2023-11-22",98.5513,103.1153,97.0399,102.6214,320300.0],["2023-11-24",102.325,104.9034,102.325,103.1153,170200.0],["2023-11-27",102.8684,103.9748,102.2065,103.4018,339500.0],["2023-11-28",104.1427,104.1427,101.3371,102.1176,299200.0],["2023-11-29",102.572,103.797,100.4382,101.9793,369300.0],["2023-11-30",102.8091,106.0246,102.2855,105.3776,431800.0],["2023-12-01",104.775,112.9151,104.7157,111.7198,667400.0],["2023-12-04",110.4652,111.5469,109.3884,110.5739,493900.0],["2023-12-05",110.0207,110.5146,107.5213,109.6749,408400.0],["2023-12-06",109.2204,111.7297,100.7049,100.7148,654200.0],["2023-12-07",100.7444,103.7772,99.8257,102.7103,512800.0],["2023-12-08",102.6905,103.5302,98.2648,100.4876,639200.0],["2023-12-11",99.5392,100.3394,96.3286,97.3263,661900.0],["2023-12-12",96.2495,96.3187,90.421,91.9424,807000.0],["2023-12-13",92.2684,94.3726,90.2728,94.2639,1088000.0],["2023-12-14",96.3187,97.3658,94.4121,96.2693,686700.0],["2023-12-15",96.1903,97.0003,94.9159,96.783,1376100.0],["2023-12-18",98.6896,98.8773,94.1157,94.3923,822800.0],["2023-12-19",95.1629,100.1912,93.2562,99.9343,735200.0],["2023-12-20",100.4382,102.1472,97.2769,97.6029,541600.0],["2023-12-21",98.6402,100.5863,98.5414,99.5194,365300.0],["2023-12-22",100.4876,102.8288,99.9047,101.5248,302700.0],["2023-12-26",102.7597,103.3099,101.5051,102.325,267600.0],["2023-12-27",102.325,103.1252,101.8508,101.92,252500.0],["2023-12-28",101.1889,102.4337,99.796,100.2109,318500.0],["2023-12-29",100.2702,101.5199,98.1166,99.312,385800.0],["2024-01-02",99.7763,102.73,99.2329,99.9047,390100.0],["2024-01-03",99.7466,103.6824,98.66,101.1494,492300.0],["2024-01-04",103.4809,106.7063,102.2361,103.3327,556500.0],["2024-01-05",103.9847,104.8836,102.6016,103.2339,372400.0],["2024-01-08",102.0682,102.0682,98.0969,100.7444,348500.0],["2024-01-09",100.5567,100.5567,97.6029,98.5217,346700.0],["2024-01-10",98.334,98.4525,92.545,93.7798,551500.0],["2024-01-11",93.7996,95.0206,92.9105,94.0762,482900.0],["2024-01-12",95.2123,96.4076,93.7206,94.8566,351900.0],["2024-01-16",94.8369,95.724,91.893,92.9204,416200.0],["2024-01-17",91.6263,93.849,91.241,93.7403,352100.0],["2024-01-18",94.8072,98.5513,93.3699,98.2056,397600.0],["2024-01-19",98.7686,99.7664,97.2078,99.6972,353900.0],["2024-01-22",99.2823,99.8158,92.7475,94.7875,722600.0],["2024-01-23",95.0048,96.536,94.3725,95.805,383000.0],["2024-01-24",97.435,98.6827,96.2891,96.3878,390600.0],["2024-01-25",97.8894,97.8894,93.0142,93.1871,473200.0],["2024-01-26",93.1278,93.9576,91.6756,93.7502,482700.0],["2024-01-29",93.849,94.2145,92.1893,92.545,344400.0],["2024-01-30",91.2805,94.4121,90.8063,94.2738,875400.0],["2024-01-31",94.2244,96.3088,92.8018,93.4538,526700.0],["2024-02-01",94.1947,95.0739,91.9127,94.4121,404500.0],["2024-02-02",93.8193,94.5099,92.5795,93.2661,440300.0],["2024-02-05",92.4165,92.4165,89.1595,90.4704,893200.0],["2024-02-06",93.276,93.276,84.148,85.6594,1377300.0],["2024-02-07",85.9953,85.9953,82.3401,82.5673,830200.0],["2024-02-08",81.5202,85.2247,79.4259,84.7407,715900.0],["2024-02-09",84.7506,84.7506,81.1645,82.2117,527000.0],["2024-02-12",82.1425,84.5777,81.3424,82.9032,564200.0],["2024-02-13",81.7474,83.7232,80.2359,81.0756,538500.0],["2024-02-14",81.5004,81.6783,77.4797,79.4555,961600.0],["2024-02-15",78.5961,80.1421,77.1439,79.4555,605100.0],["2024-02-16",79.0505,79.5148,77.1438,78.0033,500600.0],["2024-02-20",77.5192,77.8482,74.5161,75.3657,521400.0],["2024-02-21",76.0671,80.0878,75.9041,78.4676,708700.0],["2024-02-22",78.5565,80.1075,76.4326,80.0482,577800.0],["2024-02-23",79.6432,80.3446,78.0922,79.6432,444600.0],["2024-02-26",79.7618,81.8462,79.7618,81.5597,479800.0],["2024-02-27",81.9549,83.6836,81.1053,81.9153,405100.0],["2024-02-28",81.2732,83.2391,81.1843,81.3424,616900.0],["2024-02-29",81.9746,85.5606,81.293,84.7802,728000.0],["2024-03-01",85.5507,89.2158,85.5507,87.8328,711200.0],["2024-03-04",89.4726,91.0829,88.5292,89.1664,718800.0],["2024-03-05",88.4453,91.0632,87.8525,89.443,644400.0],["2024-03-06",90.6482,92.0115,89.5971,91.6855,541300.0],["2024-03-07",91.893,96.0223,91.893,93.4835,563900.0],["2024-03-08",93.6712,94.3034,89.3936,90.9545,538200.0],["2024-03-11",88.9194,88.9194,83.9701,84.227,677100.0],["2024-03-12",84.5036,84.5135,79.9692,80.394,608600.0],["2024-03-13",80.1372,81.3226,79.3864,79.8408,580400.0],["2024-03-14",79.9001,80.9966,78.0428,80.3841,573700.0],["2024-03-15",80.3446,82.8933,79.0604,80.0186,2224300.0],["2024-03-18",80.1174,82.4142,79.8457,80.5619,475100.0],["2024-03-19",80.0186,82.2117,79.6234,81.9746,300900.0],["2024-03-20",81.0065,83.6935,80.9275,82.8637,442800.0],["2024-03-21",82.9823,84.5036,82.2117,84.4937,428800.0],["2024-03-22",84.1084,86.4843,84.0097,84.1381,496800.0],["2024-03-25",84.7308,87.1511,84.7308,85.3038,500500.0],["2024-03-26",78.843,80.6508,76.8574,79.5247,2325800.0],["2024-03-27",79.9791,83.901,79.3271,81.9647,850600.0],["2024-03-28",82.5377,83.4663,80.9966,82.7452,564400.0],["2024-04-01",82.8835,83.7627,80.9028,81.5202,396700.0],["2024-04-02",82.3994,82.6197,80.641,81.8264,543500.0],["2024-04-03",81.9944,85.3532,81.7968,83.7627,520600.0],["2024-04-04",83.5552,83.5947,79.7222,79.8507,595000.0],["2024-04-05",80.4137,82.2907,79.9593,80.7891,367800.0],["2024-04-08",81.451,83.0613,80.5758,82.0141,379800.0],["2024-04-09",82.7748,83.0633,80.2014,81.6585,268000.0],["2024-04-10",80.0087,83.1206,79.9247,83.0316,332600.0],["2024-04-11",82.9823,84.2369,80.9769,82.3599,503500.0],["2024-04-12",83.0712,83.0712,81.0845,82.597,321000.0],["2024-04-15",82.9823,84.7338,82.0833,83.9306,418900.0],["2024-04-16",83.6639,87.5216,82.3895,87.3289,523100.0],["2024-04-17",88.3168,88.4156,84.4443,84.4838,478800.0],["2024-04-18",84.5629,85.3235,82.1919,82.9822,292600.0],["2024-04-19",82.4389,83.8121,82.4389,83.0613,291600.0],["2024-04-22",82.6563,84.1578,81.7277,83.1996,257200.0],["2024-04-23",82.1327,83.1502,80.9571,83.0119,258800.0],["2024-04-24",83.407,83.6244,81.3127,82.4192,301500.0],["2024-04-25",82.6266,85.8076,81.6289,85.1062,454700.0],["2024-04-26",84.9975,85.6298,83.2786,84.6913,260300.0],["2024-04-29",85.3334,86.9338,84.1973,86.8054,293000.0],["2024-04-30",85.8965,85.8965,81.5795,81.7573,439400.0],["2024-05-01",82.3302,82.7501,79.821,80.4335,355400.0],["2024-05-02",81.293,83.3774,80.4533,81.204,362100.0],["2024-05-03",82.0833,83.3379,81.4254,82.8736,324800.0],["2024-05-06",82.8835,84.385,82.4389,82.4686,377700.0],["2024-05-07",81.046,88.1489,81.046,85.4717,690700.0],["2024-05-08",84.8098,85.7977,82.3599,84.6715,368100.0],["2024-05-09",85.0272,86.9733,83.9998,86.8152,417000.0],["2024-05-10",87.0128,87.2302,84.2369,85.4618,357500.0],["2024-05-13",86.1237,87.5463,84.7802,85.936,261900.0],["2024-05-14",86.8646,87.3981,85.284,86.0645,386800.0],["2024-05-15",86.4398,89.5122,85.8076,89.4331,372700.0],["2024-05-16",89.5319,90.2432,86.9733,87.0227,397500.0],["2024-05-17",87.5858,89.6307,86.7659,89.5912,354900.0],["2024-05-20",90.3914,93.1673,89.117,92.7821,544200.0],["2024-05-21",92.5549,96.8423,92.0609,96.8027,400000.0],["2024-05-22",96.0717,97.2868,94.4911,95.9137,375700.0],["2024-05-23",95.9136,97.1485,93.7601,94.4121,320100.0],["2024-05-24",95.2419,96.4965,94.3726,95.8346,246200.0],["2024-05-28",96.3187,97.9586,95.8346,96.8225,342400.0],["2024-05-29",96.2594,96.5163,94.1256,94.2244,250200.0],["2024-05-30",94.254,98.166,93.767,97.7709,515700.0],["2024-05-31",98.7884,102.9178,97.845,102.4139,750600.0],["2024-06-03",102.4436,106.6322,101.4557,104.4193,528100.0],["2024-06-04",103.1055,103.2339,95.9729,97.7017,741100.0],["2024-06-05",97.8203,97.8598,94.9999,96.9312,346400.0],["2024-06-06",96.9015,99.7368,96.4866,98.6303,288700.0],["2024-06-07",97.8894,98.3587,96.052,97.0398,233200.0],["2024-06-10",96.378,97.0398,92.6438,97.0201,343300.0],["2024-06-11",95.5086,96.6743,94.4466,96.3681,265900.0],["2024-06-12",97.3066,99.4206,95.8741,97.7017,270700.0],["2024-06-13",97.0991,97.7709,95.1431,97.7511,269900.0],["2024-06-14",97.5931,98.7588,95.7852,96.21,222000.0],["2024-06-17",95.4098,96.0124,93.6316,94.5701,327600.0],["2024-06-18",94.4911,96.2001,93.9576,96.0026,242800.0],["2024-06-20",96.378,98.818,95.2221,96.7534,321800.0],["2024-06-21",96.5854,96.7534,94.7578,95.7062,1473300.0],["2024-06-24",96.1804,99.7467,96.0026,98.6995,378200.0],["2024-06-25",98.7686,98.7686,97.2374,98.2056,345500.0],["2024-06-26",98.3834,100.2702,97.9981,99.6577,440500.0],["2024-06-27",100.2702,101.0408,95.1925,95.2024,412100.0],["2024-06-28",96.3977,101.3767,96.3977,100.7938,744300.0],["2024-07-01",102.6115,106.2864,101.9299,106.0098,561900.0],["2024-07-02",105.1306,106.2864,101.7224,101.9694,377200.0],["2024-07-03",101.9694,106.0889,101.0605,101.5841,246700.0],["2024-07-05",101.3371,101.3371,98.2648,100.0035,289000.0],["2024-07-08",100.043,101.1494,99.5688,99.9245,266500.0],["2024-07-09",99.4305,101.8212,98.6896,98.7489,319500.0],["2024-07-10",98.7192,99.3564,96.7336,97.4844,341700.0],["2024-07-11",98.8378,100.0529,97.0003,99.4799,353500.0],["2024-07-12",100.7642,101.4557,99.0354,100.0726,291900.0],["2024-07-15",101.2581,105.9752,100.5567,104.1131,645800.0],["2024-07-16",104.3206,105.7925,100.7642,105.348,534800.0],["2024-07-17",105.4862,106.4642,100.8926,100.9123,396900.0],["2024-07-18",101.0902,101.2453,97.2868,98.7686,383600.0],["2024-07-19",98.2846,100.3305,98.1561,98.9267,249300.0],["2024-07-22",99.5787,99.5787,97.8795,97.9586,291100.0],["2024-07-23",97.6227,98.6402,95.4494,98.3735,261000.0],["2024-07-24",97.7906,99.3515,95.9235,95.9729,353100.0],["2024-07-25",95.9729,96.783,91.972,94.9356,359000.0],["2024-07-26",95.884,97.9388,95.3802,97.4943,201000.0],["2024-07-29",97.7017,99.959,94.6393,96.4866,266600.0],["2024-07-30",96.0816,96.6151,94.8813,95.726,210600.0],["2024-07-31",97.7116,99.8553,96.9954,98.6007,241200.0],["2024-08-01",100.7444,100.8481,93.4933,95.7161,461400.0],["2024-08-02",92.7623,93.1871,90.4013,90.9545,526700.0],["2024-08-05",85.7977,88.5292,83.9701,88.0896,561700.0],["2024-08-06",88.9886,89.9113,87.8081,88.4156,288200.0],["2024-08-07",90.1148,90.5692,86.5386,87.3783,417500.0],["2024-08-08",95.8247,96.4669,90.6956,91.3397,706700.0],["2024-08-09",91.3694,95.3703,91.0236,94.9159,405000.0],["2024-08-12",95.9532,96.3454,93.7205,94.333,258400.0],["2024-08-13",94.6393,94.9752,93.5734,94.4417,219800.0],["2024-08-14",94.9653,94.9653,89.9765,91.9819,338200.0],["2024-08-15",94.1157,94.1157,92.1202,92.5351,236800.0],["2024-08-16",92.1399,95.1431,92.1399,94.6492,197100.0],["2024-08-19",94.8961,95.805,94.1453,94.6492,280900.0],["2024-08-20",94.6492,95.4395,92.5944,93.5822,326100.0],["2024-08-21",99.7763,102.5967,94.0564,94.3824,2133600.0],["2024-08-22",94.3429,95.6371,87.6105,90.3222,1374100.0],["2024-08-23",91.2311,94.1453,89.8974,93.7206,553000.0],["2024-08-26",94.3429,95.5383,92.2387,92.4067,605600.0],["2024-08-27",92.4956,96.2298,91.9325,94.8665,464200.0],["2024-08-28",94.4812,97.84,93.6316,97.7808,665100.0],["2024-08-29",98.5414,101.752,98.166,100.3789,673400.0],["2024-08-30",100.6265,101.5475,100.0719,101.29,346300.0],["2024-09-03",99.8045,100.983,94.5063,94.7836,508100.0],["2024-09-04",95.1599,95.6055,93.2337,93.7338,327200.0],["2024-09-05",93.9319,94.4667,92.3375,92.3375,360600.0],["2024-09-06",93.2882,93.4665,88.9803,90.5153,497300.0],["2024-09-09",90.7134,91.06,89.4656,90.3271,316000.0],["2024-09-10",90.3271,91.2085,87.7919,88.812,402200.0],["2024-09-11",89.0199,90.5549,87.6434,90.2677,337300.0],["2024-09-12",91.2382,94.3577,90.6935,92.7237,267100.0],["2024-09-13",94.0805,97.0019,93.5061,95.4768,247800.0],["2024-09-16",96.269,97.0514,95.1005,96.1007,205100.0],["2024-09-17",96.8731,96.8731,94.6449,94.8034,302900.0],["2024-09-18",95.2688,96.0314,92.5058,93.4169,338600.0],["2024-09-19",96.0017,96.9623,94.1201,96.7543,392400.0],["2024-09-20",96.586,98.2497,95.6253,96.3879,1215300.0],["2024-09-23",97.1604,97.5268,95.2094,95.7739,494600.0],["2024-09-24",97.7545,102.7359,97.6456,101.3692,648700.0],["2024-09-25",101.0325,101.1513,99.3391,99.8639,472700.0],["2024-09-26",101.7554,103.8252,100.8889,103.1221,442900.0],["2024-09-27",103.7856,105.5484,103.132,103.3201,370000.0],["2024-09-30",103.5578,105.9247,102.6517,103.637,266700.0],["2024-10-01",103.3598,103.8103,101.4583,101.9931,241500.0],["2024-10-02",102.5873,103.7064,100.0719,100.3789,446500.0],["2024-10-03",99.6857,101.1464,98.834,101.1315,488000.0],["2024-10-04",102.0327,104.1164,101.5178,103.5578,311500.0],["2024-10-07",104.7858,107.6577,102.9933,106.5981,666500.0],["2024-10-08",104.5778,105.3998,102.1218,104.6274,502400.0],["2024-10-09",103.9837,106.3802,103.2845,105.9148,504000.0],["2024-10-10",105.5682,108.4401,105.5583,108.242,278300.0],["2024-10-11",107.6478,110.5,107.6478,109.6087,328700.0],["2024-10-14",108.9353,109.7671,107.8459,109.5988,310300.0],["2024-10-15",107.6776,109.8464,106.8259,106.8754,368300.0],["2024-10-16",108.0143,109.4205,107.4696,108.2915,298800.0],["2024-10-17",109.163,109.5195,106.509,106.5189,352900.0],["2024-10-18",107.3309,107.3309,104.4144,106.4198,1064600.0],["2024-10-21",106.7466,107.5785,104.6274,106.9051,457800.0],["2024-10-22",107.222,107.935,106.0386,106.4991,553200.0],["2024-10-23",105.7167,105.7167,103.5578,105.3107,519600.0],["2024-10-24",105.5385,106.096,104.4739,105.479,240200.0],["2024-10-25",106.5882,107.5191,106.0633,106.7367,253500.0],["2024-10-28",106.4297,108.6084,106.2119,108.2915,238700.0],["2024-10-29",108.6084,109.9256,107.737,109.3116,357600.0],["2024-10-30",108.8956,111.6091,107.9846,108.5986,409400.0],["2024-10-31",109.1135,110.9654,107.6181,109.8464,314800.0],["2024-11-01",110.2524,111.2873,108.0638,108.2519,371900.0],["2024-11-04",108.7075,108.8709,106.4595,107.0239,585300.0],["2024-11-05",107.3012,112.6093,104.865,112.5301,1025800.0],["2024-11-06",118.2443,126.8304,115.818,125.8499,1473800.0],["2024-11-07",126.87,127.7018,122.8196,126.4243,723800.0],["2024-11-08",125.7806,128.7119,125.028,126.7808,517900.0],["2024-11-11",127.3849,129.2071,125.7707,128.4842,456100.0],["2024-11-12",127.5236,128.1574,125.1369,125.5726,1575300.0],["2024-11-13",125.5231,126.3253,123.2751,123.9485,844200.0],["2024-11-14",124.5031,125.84,121.1756,122.4036,652200.0],["2024-11-15",123.7433,125.2119,122.7212,123.1975,426500.0],["2024-11-18",124.4776,126.7202,123.4158,125.4203,479000.0],["2024-11-19",124.5371,125.8321,123.13,125.6088,445300.0],["2024-11-20",125.6684,127.0179,124.9737,125.0432,348600.0],["2024-11-21",126.5912,132.0986,125.6187,131.6223,558200.0],["2024-11-22",131.3445,132.0242,130.0148,130.7193,553500.0],["2024-11-25",131.5926,133.5574,130.8781,132.3071,495100.0],["2024-11-26",131.0468,132.6305,130.2033,131.533,584800.0],["2024-11-27",130.8384,133.1108,130.3819,130.3819,310100.0],["2024-11-29",131.6224,132.6048,128.6851,129.6972,193400.0],["2024-12-02",129.2308,130.5606,126.105,126.8592,369500.0],["2024-12-03",127.0179,128.0133,126.0355,126.5813,268800.0],["2024-12-04",127.008,127.6629,122.478,123.3562,473400.0],["2024-12-05",124.041,124.041,121.8281,123.7929,331900.0],["2024-12-06",123.8127,124.815,115.368,116.2115,426100.0],["2024-12-09",119.4564,121.9273,115.0306,115.0604,356100.0],["2024-12-10",114.4055,115.7054,113.1353,114.9909,590000.0],["2024-12-11",115.5962,117.4916,113.6513,116.1619,457500.0],["2024-12-12",115.6359,117.2862,113.82,117.1145,331500.0],["2024-12-13",116.0825,116.6481,114.6535,115.5863,301700.0],["2024-12-16",115.6062,116.144,114.1375,115.2092,358500.0],["2024-12-17",113.8795,113.8795,109.5629,111.0911,845100.0],["2024-12-18",111.6468,112.9497,107.8164,109.0469,429500.0],["2024-12-19",110.2972,110.8728,106.7248,107.4591,329200.0],["2024-12-20",105.5241,108.3126,102.3983,102.8945,1206800.0],["2024-12-23",103.4105,104.3879,101.4357,104.0555,399800.0],["2024-12-24",104.115,104.1944,102.3387,103.4204,175500.0],["2024-12-26",103.2021,104.0773,101.9091,102.696,325500.0],["2024-12-27",102.2891,103.2418,100.8106,102.0311,278400.0],["2024-12-30",102.1304,105.8814,102.1304,105.147,392100.0],["2024-12-31",105.7027,107.4205,104.8354,105.8615,337900.0],["2025-01-02",106.8737,108.1439,105.5737,107.1813,496100.0],["2025-01-03",106.2584,107.8263,105.1867,107.1019,591200.0],["2025-01-06",108.1637,108.769,104.0058,104.0952,626100.0],["2025-01-07",103.8967,106.313,101.8227,105.663,887100.0],["2025-01-08",103.8272,105.276,102.0708,104.7005,593400.0],["2025-01-10",104.8394,106.1791,99.8182,99.8182,1221100.0],["2025-01-13",99.5305,101.8327,92.5346,101.1678,6592700.0],["2025-01-14",99.2328,100.1259,95.4421,98.8458,1683300.0],["2025-01-15",98.2404,102.5967,97.2431,101.1281,529100.0],["2025-01-16",99.7289,100.2251,92.8918,94.9757,2130200.0],["2025-01-17",95.6405,98.8358,94.6085,96.1169,1852400.0],["2025-01-21",96.2855,100.3541,96.1169,99.3419,909800.0],["2025-01-22",99.5999,99.9572,95.8489,95.9184,1076500.0],["2025-01-23",96.1069,98.7267,95.2635,95.4718,1334600.0],["2025-01-24",95.4619,96.2558,94.8268,95.9878,639100.0],["2025-01-27",94.7673,95.71,92.6139,93.6162,968900.0],["2025-01-28",93.0307,93.8742,90.6144,91.1255,603000.0],["2025-01-29",90.9766,92.8918,90.9766,92.7032,529700.0],["2025-01-30",93.8444,94.2612,90.2125,91.6514,530000.0],["2025-01-31",89.8652,91.2842,88.2675,89.6469,633700.0],["2025-02-03",88.0195,89.2599,85.6776,85.8463,1310300.0],["2025-02-04",84.2188,90.3713,83.8318,88.9622,875000.0],["2025-02-05",88.5553,89.4286,87.1016,88.4263,603300.0],["2025-02-06",88.4263,90.5201,84.586,85.0623,1160200.0],["2025-02-07",85.5883,87.1164,82.7204,82.7899,696500.0],["2025-02-10",84.1097,86.3623,83.9708,84.8738,640900.0],["2025-02-11",84.586,86.6401,83.6492,84.4967,589500.0],["2025-02-12",83.2563,84.8787,82.6609,83.1868,539800.0],["2025-02-13",83.8219,85.0226,82.9189,84.5066,529400.0],["2025-02-14",85.3302,85.3402,78.5427,78.8305,1221300.0],["2025-02-18",79.2969,79.7762,76.4192,77.997,1008800.0],["2025-02-19",77.7588,77.997,74.1666,77.0344,1532600.0],["2025-02-20",79.1481,82.0953,76.1314,81.1625,2302100.0],["2025-02-21",81.4602,81.619,76.5581,77.2428,1203800.0],["2025-02-24",75.9528,76.3348,73.8788,75.0993,1522200.0],["2025-02-25",74.504,75.0994,72.5292,73.72,1174200.0],["2025-02-26",73.72,77.5206,73.4422,74.6727,1517600.0],["2025-02-27",74.623,74.9108,72.4101,72.4796,837800.0],["2025-02-28",71.3781,73.7101,71.1499,73.6803,1351700.0],["2025-03-03",74.5746,76.0154,69.2486,69.5566,1130900.0],["2025-03-04",67.9767,72.0507,67.452,70.7291,1079700.0],["2025-03-05",70.6993,71.544,68.8909,70.9279,801400.0],["2025-03-06",69.5566,70.123,67.9071,69.5069,843400.0],["2025-03-07",69.3181,70.1826,66.1185,66.8936,1710100.0],["2025-03-10",66.6551,72.011,66.2378,71.1266,1268200.0],["2025-03-11",72.0308,76.5918,71.6731,75.926,1197800.0],["2025-03-12",76.4924,77.4364,70.3317,70.6099,1090400.0],["2025-03-13",69.7852,72.4979,69.5566,72.0607,755800.0],["2025-03-14",72.8854,74.0182,71.4148,73.7896,684200.0],["2025-03-17",73.571,73.6903,70.5503,71.5837,752700.0],["2025-03-18",73.0245,75.0267,73.0046,74.8926,708100.0],["2025-03-19",74.8529,75.2006,70.9279,74.0579,896800.0],["2025-03-20",72.8357,73.5213,71.4744,72.7662,961400.0],["2025-03-21",71.6135,73.7101,69.6858,72.8556,2090100.0],["2025-03-24",72.8556,74.5249,72.6171,74.2567,869400.0],["2025-03-25",74.5548,78.589,74.5349,75.767,1452500.0],["2025-03-26",75.7472,77.804,75.2702,76.8402,693600.0],["2025-03-27",76.0552,78.6288,75.6875,78.0326,598900.0],["2025-03-28",77.4861,77.966,75.449,76.6017,1003600.0],["2025-03-31",75.4391,77.0886,73.73,76.6116,761600.0],["2025-04-01",76.2639,77.9928,76.0154,77.4264,851500.0],["2025-04-02",76.5222,77.0191,73.5412,73.9685,672900.0],["2025-04-03",70.431,70.4708,66.3272,67.2712,991300.0],["2025-04-04",64.7771,65.5124,57.8214,63.3164,1652100.0],["2025-04-07",61.1204,66.5856,58.9741,64.4989,1304600.0],["2025-04-08",69.5218,74.0281,66.8638,68.7219,2835000.0],["2025-04-09",68.0959,71.8818,65.0354,69.5864,1793100.0],["2025-04-10",68.4139,69.2784,65.413,67.2314,781000.0],["2025-04-11",68.2152,73.6108,67.46,73.1835,908400.0],["2025-04-14",74.4852,74.5746,70.9477,72.3786,745200.0],["2025-04-15",72.3786,73.581,71.1465,73.4617,524800.0],["2025-04-16",73.2928,74.6243,71.4148,72.2793,476700.0],["2025-04-17",73.0444,75.3696,72.011,75.0715,593100.0],["2025-04-21",74.9622,75.2255,71.375,72.5376,549300.0],["2025-04-22",73.7996,74.1175,70.8881,73.6306,446800.0],["2025-04-23",75.1013,75.5941,72.1401,73.3127,473300.0],["2025-04-24",73.5313,75.1211,72.0706,74.7137,438000.0],["2025-04-25",73.4319,74.0778,71.9315,73.6505,337300.0],["2025-04-28",72.9351,74.7137,72.5575,74.1871,470300.0],["2025-04-29",73.3822,75.1311,72.5475,74.4355,416300.0],["2025-04-30",72.6469,73.263,70.6646,71.7526,670200.0],["2025-05-01",72.8258,73.1736,69.8547,70.7391,762500.0],["2025-05-02",71.9613,74.0847,71.1167,73.581,446200.0],["2025-05-05",73.7797,74.1275,72.3985,73.7002,450900.0],["2025-05-06",73.9089,75.6975,71.6135,75.3,630000.0],["2025-05-07",75.3099,75.3099,72.2594,74.7833,987800.0],["2025-05-08",72.165,72.165,64.8069,67.3706,2838400.0],["2025-05-09",68.0661,68.0959,62.9587,66.8042,1890300.0],["2025-05-12",69.4076,70.4807,66.2477,67.9767,1433200.0],["2025-05-13",69.4672,74.7734,69.0399,74.366,1288800.0],["2025-05-14",73.5313,74.043,70.2919,70.3317,968600.0],["2025-05-15",69.4821,72.1501,69.0002,72.1103,775100.0],["2025-05-16",72.17,75.3795,69.9839,74.5548,754100.0],["2025-05-19",72.8258,73.1636,70.5602,72.9549,520900.0],["2025-05-20",72.8854,73.7052,70.6596,70.9279,695500.0],["2025-05-21",69.6858,72.6867,68.6822,70.749,758400.0],["2025-05-22",70.5602,70.6397,68.4536,68.8014,978200.0],["2025-05-23",68.2201,70.6795,67.5991,69.5467,637600.0],["2025-05-27",70.5503,72.9251,69.6659,72.2495,673200.0],["2025-05-28",72.3091,72.5376,70.1528,70.2919,509100.0],["2025-05-29",70.5404,70.5404,68.4139,70.0535,562700.0],["2025-05-30",69.4763,69.4763,67.924,68.9589,629300.0],["2025-06-02",69.6952,70.5808,66.5209,66.7597,920500.0],["2025-06-03",66.5806,66.9986,63.8342,65.8045,949100.0],["2025-06-04",65.8045,67.8294,64.8293,67.3269,705400.0],["2025-06-05",67.6056,67.7548,65.6054,65.6751,632600.0],["2025-06-06",66.302,67.6653,65.4462,66.7597,564300.0],["2025-06-09",67.5658,68.4912,65.8542,67.5259,582200.0],["2025-06-10",68.4514,68.7748,66.4314,67.0483,953500.0],["2025-06-11",68.1628,71.6754,67.6155,71.1082,1026000.0],["2025-06-12",71.1978,71.8247,69.8594,70.7699,1015300.0],["2025-06-13",71.0784,74.3422,69.7649,73.4367,1424500.0],["2025-06-16",73.2874,75.0686,72.2177,72.372,635400.0],["2025-06-17",72.7302,74.7403,72.3521,73.188,601900.0],["2025-06-18",72.9889,75.407,71.1679,74.5014,813800.0],["2025-06-20",74.6905,74.6905,69.2574,69.2972,2108800.0],["2025-06-23",69.2872,70.9192,67.9538,69.2872,1120600.0],["2025-06-24",69.5758,69.934,67.2175,67.7946,826100.0],["2025-06-25",67.5658,67.8444,65.9637,66.8493,816000.0],["2025-06-26",67.0185,68.4215,66.2622,67.8145,733500.0],["2025-06-27",67.9439,68.322,66.8891,67.506,1301900.0],["2025-06-30",65.2273,69.934,64.3318,69.3967,1494300.0],["2025-07-01",68.4414,69.3768,64.2521,64.9487,1294800.0],["2025-07-02",66.8493,73.785,66.2572,72.8894,1603500.0],["2025-07-03",72.7302,73.6059,71.0485,72.4217,637100.0],["2025-07-07",71.4764,72.3023,69.0086,70.4017,867000.0],["2025-07-08",70.551,71.0485,68.9091,69.128,681400.0],["2025-07-09",68.6305,69.8694,67.4364,68.7399,522700.0],["2025-07-10",69.4066,73.4865,69.4066,72.0336,768900.0],["2025-07-11",71.6356,75.4915,71.2276,75.2278,791400.0],["2025-07-14",75.1482,76.4866,72.9093,74.9194,849600.0],["2025-07-15",74.3323,75.4567,73.1024,73.2178,749600.0],["2025-07-16",73.6457,73.8248,72.0337,72.1531,493400.0],["2025-07-17",72.3023,75.6756,72.3023,74.9691,816500.0],["2025-07-18",76.3224,78.9793,74.7801,76.2627,1085700.0],["2025-07-21",76.7205,79.1086,76.4219,76.9493,923600.0],["2025-07-22",79.6161,85.298,79.437,83.278,1322500.0],["2025-07-23",83.6363,83.6363,80.7008,81.3078,742300.0],["2025-07-24",80.8898,82.1337,79.8549,80.3525,697800.0],["2025-07-25",80.3525,80.7207,77.019,77.7553,726700.0],["2025-07-28",78.2728,78.2728,73.3173,74.7204,1013000.0],["2025-07-29",75.3771,76.8697,74.8398,76.3224,680100.0],["2025-07-30",75.4368,75.9343,72.3023,73.1083,616900.0],["2025-07-31",72.163,73.9143,70.0733,73.4466,1052200.0],["2025-08-01",72.6406,73.1282,70.5609,72.4715,855000.0],["2025-08-04",72.6406,76.7105,72.2227,76.1831,1044300.0],["2025-08-05",77.8151,79.6062,75.4368,77.7852,842500.0],["2025-08-06",78.0389,79.6062,74.4417,75.0885,761600.0],["2025-08-07",74.999,78.3524,72.7402,75.5562,843600.0],["2025-08-08",77.228,80.044,75.1831,75.805,747800.0],["2025-08-11",75.7751,77.019,73.6556,74.8597,518100.0],["2025-08-12",75.8348,77.7653,75.4965,76.3224,819400.0],["2025-08-13",75.4468,76.4866,73.2974,74.392,925000.0],["2025-08-14",74.6109,74.6656,72.2426,74.4019,615400.0],["2025-08-15",74.6308,75.0288,70.541,70.6505,1352400.0],["2025-08-18",70.8993,71.6555,69.8345,70.6007,963900.0],["2025-08-19",70.153,70.8296,69.4663,69.4962,635300.0],["2025-08-20",69.1579,69.8793,68.8096,69.0186,705500.0],["2025-08-21",68.8693,69.6703,68.4414,69.4066,386000.0],["2025-08-22",69.5161,72.3919,69.3768,71.954,756000.0],["2025-08-25",71.4963,73.4566,70.9042,72.5113,618800.0],["2025-08-26",71.158,73.4069,70.3619,73.1382,687200.0],["2025-08-27",72.6904,73.38,72.0585,72.4416,481900.0],["2025-08-28",72.7103,72.9093,71.2575,72.4814,576000.0],["2025-08-29",72.4416,74.1455,72.1128,73.996,643800.0],["2025-09-02",72.9697,73.2238,70.6629,71.8636,839200.0],["2025-09-03",71.5547,72.1506,70.8473,71.0266,482300.0],["2025-09-04",70.9469,71.9234,70.1099,70.5085,531600.0],["2025-09-05",70.3391,75.3811,70.3391,75.2814,690000.0],["2025-09-08",75.2515,75.401,72.7804,72.7903,453400.0],["2025-09-09",73.0395,74.0757,72.1327,72.2224,436900.0],["2025-09-10",71.5747,72.9398,71.5747,72.3419,475400.0],["2025-09-11",71.9135,73.2088,71.7092,71.9234,438500.0],["2025-09-12",71.7341,73.6074,71.6345,72.5811,430800.0],["2025-09-15",73.2886,77.1597,73.2886,76.4971,776100.0],["2025-09-16",76.7861,77.3341,75.8494,77.1448,499100.0],["2025-09-17",77.1249,78.3007,76.1384,76.8259,614000.0],["2025-09-18",76.8259,78.0615,75.5973,76.9256,545300.0],["2025-09-19",76.3177,77.3341,74.8231,75.7498,1123800.0],["2025-09-22",76.1683,76.1683,72.9498,74.6437,681700.0],["2025-09-23",75.1619,77.6629,75.0921,76.9953,749000.0],["2025-09-24",77.2843,83.253,76.5569,82.6551,1080900.0],["2025-09-25",83.2929,85.1363,81.5889,81.8879,1103700.0],["2025-09-26",81.3348,83.4224,80.7918,82.5057,565800.0],["2025-09-29",82.2865,84.9021,81.7583,84.7178,868500.0],["2025-09-30",84.1199,84.6181,81.1405,83.1833,587100.0],["2025-10-01",83.3925,86.6339,82.705,85.485,591700.0],["2025-10-02",86.1327,87.4381,83.6665,85.495,643100.0],["2025-10-03",86.2922,90.1285,86.0032,88.5142,976500.0],["2025-10-06",89.0822,91.0651,87.7171,88.1356,913600.0],["2025-10-07",88.2651,93.1477,88.2103,92.3705,1700200.0],["2025-10-08",91.3142,97.8958,91.0362,97.3627,2240000.0],["2025-10-09",97.7015,99.6944,96.9242,97.4025,1529300.0],["2025-10-10",100.073,102.5641,96.0474,96.137,1516200.0],["2025-10-13",96.7349,102.1257,96.7349,99.8339,1393000.0],["2025-10-14",98.1698,101.8666,96.1669,99.5947,1024900.0],["2025-10-15",100.5912,100.8203,88.1954,91.1548,2073600.0],["2025-10-16",93.3071,94.0246,91.2844,92.5598,830600.0],["2025-10-17",91.105,91.9719,88.6039,89.5007,844400.0],["2025-10-20",90.7961,92.7392,90.0986,91.3142,530300.0],["2025-10-21",90.1185,90.9605,84.7028,85.5349,1052100.0],["2025-10-22",84.9669,86.342,82.0971,83.2032,923100.0],["2025-10-23",84.5484,85.1961,82.5555,83.2331,734200.0],["2025-10-24",83.522,84.5285,82.406,82.7647,617800.0],["2025-10-27",82.6651,83.6715,80.3334,81.5889,763200.0],["2025-10-28",79.9548,81.3797,79.2593,80.0445,734600.0],["2025-10-29",80.3633,80.7021,77.7128,78.2608,650500.0],["2025-10-30",77.8274,77.8274,75.2217,75.7398,864500.0],["2025-10-31",76.1284,78.8188,75.2316,78.7192,907500.0],["2025-11-03",79.6857,83.4025,78.5647,81.3697,1232300.0],["2025-11-04",79.6259,80.0843,76.0088,76.3875,896800.0],["2025-11-05",75.7298,79.3071,74.7334,77.354,1001300.0],["2025-11-06",79.7156,88.4843,79.4067,86.2124,1885800.0],["2025-11-07",86.2025,89.8096,85.5498,89.0922,1384700.0],["2025-11-10",88.7235,90.9157,87.0993,87.8466,766500.0],["2025-11-11",88.2651,89.0822,86.0331,87.2786,692600.0],["2025-11-12",87.5776,91.0382,86.2075,87.7171,766300.0],["2025-11-13",87.0395,88.5541,81.1954,82.2865,841300.0],["2025-11-14",80.9612,82.8405,80.5526,82.0772,476700.0],["2025-11-17",81.7384,82.979,78.0615,79.3071,569400.0],["2025-11-18",78.221,81.868,77.9818,80.1042,754800.0],["2025-11-19",79.7256,80.5128,77.6331,77.7825,703900.0],["2025-11-20",78.6395,79.7455,76.2281,76.2878,1392000.0],["2025-11-21",77.0651,77.7825,74.4843,77.4437,1522000.0],["2025-11-24",76.0487,77.5633,75.2665,76.796,623400.0],["2025-11-25",76.6067,79.2174,76.4672,77.6829,593200.0],["2025-11-26",76.6167,80.0993,76.6167,78.0815,1062400.0],["2025-11-28",78.4307,79.8973,77.8021,79.8175,260200.0],["2025-12-01",79.7277,80.3712,76.8992,77.1436,789300.0],["2025-12-02",76.8243,80.1617,76.55,77.6325,672800.0],["2025-12-03",77.6724,83.1399,77.1935,82.4914,1067100.0],["2025-12-04",81.8129,84.0578,81.1844,83.8483,497100.0],["2025-12-05",83.1499,84.9059,82.1322,83.08,570500.0],["2025-12-08",83.6687,83.6687,80.6356,81.6134,546600.0],["2025-12-09",79.8175,83.1399,79.8175,83.0501,616100.0],["2025-12-10",82.8106,84.6814,81.1574,83.5589,795200.0],["2025-12-11",82.5113,88.1385,82.5113,87.3104,763800.0],["2025-12-12",85.6142,87.8691,83.3993,84.7961,713900.0],["2025-12-15",84.8061,86.0163,82.5413,84.7761,781600.0],["2025-12-16",84.7562,86.2178,82.641,82.8605,677000.0],["2025-12-17",83.3694,85.295,82.3816,83.539,566900.0],["2025-12-18",86.7716,91.1067,86.5222,88.8967,1054000.0],["2025-12-19",88.3081,91.8599,87.3253,88.1684,2074100.0],["2025-12-22",88.6074,90.7924,87.44,88.3081,594800.0],["2025-12-23",87.8391,90.2337,87.3104,89.1262,461800.0],["2025-12-24",88.5475,90.0241,88.4378,88.9067,275800.0],["2025-12-26",89.3257,89.3257,87.3203,88.3779,277900.0],["2025-12-29",86.9013,89.6949,86.8115,89.3457,490300.0],["2025-12-30",90.5929,90.5929,88.1484,88.4278,460600.0],["2025-12-31",88.1584,88.8119,86.9711,88.3081,585100.0],["2026-01-02",89.0763,90.1189,88.0137,89.6849,323000.0],["2026-01-05",89.6849,90.5928,86.2029,87.8292,822000.0],["2026-01-06",87.47,94.045,87.47,91.0219,816500.0],["2026-01-07",89.7947,91.8999,88.2283,91.6804,676700.0],["2026-01-08",90.2636,94.6336,89.9244,93.7556,700900.0],["2026-01-09",93.7855,97.8762,93.3974,96.1601,1016900.0],["2026-01-12",96.8785,99.283,96.4834,97.527,665800.0],["2026-01-13",97.527,98.1755,94.9529,96.5692,582600.0],["2026-01-14",97.7964,98.3252,95.2522,97.4871,656900.0],["2026-01-15",96.5991,99.6721,96.1701,97.7964,725600.0],["2026-01-16",97.3674,101.7274,96.8585,96.8885,678100.0],["2026-01-20",97.2776,97.8562,94.8032,96.4095,835700.0],["2026-01-21",97.2776,101.2086,95.781,101.2086,869300.0],["2026-01-22",102.2662,103.2639,100.1011,100.5201,646500.0],["2026-01-23",100.8394,101.3183,98.385,98.9837,589100.0],["2026-01-26",99.7719,100.4204,95.322,95.4118,565200.0],["2026-01-27",95.4218,97.502,94.7833,96.6889,395500.0],["2026-01-28",97.5569,98.5147,92.1393,93.6958,695700.0],["2026-01-29",94.4141,95.7511,90.9919,95.6413,1002100.0],["2026-01-30",94.1347,96.7787,92.4586,95.1624,712100.0],["2026-02-02",93.8155,95.5316,89.3357,89.8046,963800.0],["2026-02-03",92.7878,92.9674,89.3756,90.5529,638400.0],["2026-02-04",92.7878,94.1547,88.5575,90.2137,1003400.0],["2026-02-05",90.3634,90.9919,86.0532,86.8614,702900.0],["2026-02-06",88.1085,94.0499,87.6975,92.0296,713800.0],["2026-02-09",91.7502,95.4617,90.5929,94.2345,727000.0],["2026-02-10",94.7234,95.781,90.5729,90.8522,615800.0],["2026-02-11",92.718,93.5261,89.0165,92.4586,1114600.0],["2026-02-12",89.8795,95.6413,87.8791,89.8446,970400.0],["2026-02-13",89.4056,91.401,88.1584,91.3012,961000.0],["2026-02-17",89.645,91.2015,85.2451,86.4124,742600.0],["2026-02-18",86.5571,88.8867,85.8088,88.757,698300.0],["2026-02-19",87.8791,90.2337,86.9811,89.7747,684500.0],["2026-02-20",89.1362,89.9144,86.4822,87.7394,838500.0],["2026-02-23",88.7171,88.797,86.153,86.8314,604800.0],["2026-02-24",86.5621,88.9217,86.0532,88.6273,660600.0],["2026-02-25",88.9865,88.9865,85.6641,86.6419,513400.0],["2026-02-26",85.3947,85.8038,83.3095,84.9458,567900.0],["2026-02-27",83.9281,83.9281,81.6433,81.8927,1028700.0],["2026-03-02",82.9916,87.2071,82.9916,86.8974,1323900.0],["2026-03-03",87.1571,94.8889,85.9085,91.9121,1862100.0],["2026-03-04",91.972,95.5981,90.3537,93.6702,1027500.0],["2026-03-05",93.0009,93.0009,87.286,88.8253,1061700.0],["2026-03-06",87.7165,90.6444,86.4179,86.8075,861600.0],["2026-03-09",85.0594,91.8521,85.0594,89.9242,1575800.0],["2026-03-10",90.0041,93.4404,88.0961,91.2528,1090200.0],["2026-03-11",90.5735,95.8379,89.4047,95.698,725200.0],["2026-03-12",96.1775,100.0834,95.698,99.9335,1360300.0],["2026-03-13",99.8936,100.393,96.642,98.7847,1157900.0],["2026-03-16",98.8247,99.8936,96.8968,97.5261,1077700.0],["2026-03-17",97.646,99.0245,96.4822,98.6749,765000.0],["2026-03-18",97.8957,102.6306,96.703,101.4319,1167100.0],["2026-03-19",102.4309,113.4441,101.4319,106.986,2196200.0],["2026-03-20",107.0359,108.5543,103.5297,107.0559,2474200.0],["2026-03-23",105.3477,105.6674,100.413,103.0402,1599000.0],["2026-03-24",105.6075,112.2704,104.3888,109.5633,1429200.0],["2026-03-25",108.0948,110.6421,107.5154,110.4523,669900.0],["2026-03-26",110.2925,112.2904,108.4444,108.5543,773200.0],["2026-03-27",110.4823,113.3792,109.6631,113.1095,1087300.0],["2026-03-30",114.6778,114.6778,108.9739,110.0627,1225700.0],["2026-03-31",109.5533,111.3114,102.5507,104.6185,1745700.0],["2026-04-01",104.139,105.8073,100.9524,101.2821,913300.0],["2026-04-02",103.4398,105.7673,101.8914,104.139,580100.0],["2026-04-06",103.5596,104.8882,100.9025,103.9392,441800.0],["2026-04-07",104.3088,106.1769,99.0944,99.8236,701100.0],["2026-04-08",95.2135,95.2135,90.2239,94.5093,1376300.0],["2026-04-09",94.4094,95.8978,87.0073,88.1361,1486400.0],["2026-04-10",89.4946,92.2817,89.105,91.1029,685900.0],["2026-04-13",91.7822,92.6313,88.7504,89.6045,846200.0],["2026-04-14",88.9952,89.155,85.7886,87.5068,1033400.0],["2026-04-15",86.1982,90.0441,86.1582,89.2149,936900.0],["2026-04-16",89.4447,91.4426,88.8853,89.6145,748400.0],["2026-04-17",86.2781,86.4079,82.9117,85.8785,1361800.0],["2026-04-20",85.9484,86.8175,84.6398,85.2492,708000.0],["2026-04-21",85.8585,89.8842,85.8335,88.5556,1131500.0],["2026-04-22",89.4647,91.5325,88.8853,89.4846,853500.0],["2026-04-23",89.8043,91.7223,86.5228,87.287,832200.0],["2026-04-24",86.328,87.0772,84.7597,85.7087,571600.0],["2026-04-27",85.8885,88.5057,85.8885,87.8864,640100.0],["2026-04-28",89.6245,89.8542,88.1161,89.2749,436900.0],["2026-04-29",89.7044,92.1218,89.7044,91.4725,686600.0],["2026-04-30",90.2139,92.2117,87.4368,89.6445,674000.0],["2026-05-01",87.7565,88.206,83.4611,86.9274,922000.0],["2026-05-04",87.5967,89.3348,86.4229,88.0662,887000.0],["2026-05-05",86.7476,89.4047,86.298,88.2859,810200.0],["2026-05-06",85.9884,88.7754,84.9695,87.6766,946500.0],["2026-05-07",84.42,90.4436,84.42,88.4657,1115000.0],["2026-05-08",88.4657,88.6555,84.7697,84.8196,737400.0],["2026-05-11",85.409,87.6666,85.409,85.9784,566800.0],["2026-05-12",86.0683,87.5277,84.7677,85.7986,565600.0],["2026-05-13",84.8796,85.409,82.3023,82.3223,987300.0],["2026-05-14",82.3223,84.4001,80.4942,83.9905,653900.0],["2026-05-15",83.9805,85.7386,81.9227,82.6819,832000.0],["2026-05-18",82.5121,84.425,81.673,83.7807,739100.0],["2026-05-19",84.0704,84.8796,82.8118,83.7408,508500.0],["2026-05-20",84.8896,85.0094,82.4322,82.9716,652800.0],["2026-05-21",83.6109,84.8196,82.4022,83.9106,526800.0],["2026-05-22",84.1803,85.2292,83.1714,83.9805,747700.0],["2026-05-26",86.368,89.7943,85.9085,88.0761,742300.0],["2026-05-27",86.5578,90.7533,85.5389,90.1939,619300.0],["2026-05-28",91.2927,94.0398,90.2538,93.85,766200.0],["2026-05-29",93.05,93.5,87.5,88.44,742700.0],["2026-06-01",89.64,95.11,89.575,93.17,940700.0],["2026-06-02",92.13,95.42,92.13,94.57,442800.0],["2026-06-03",94.01,97.075,92.905,96.43,904300.0],["2026-06-04",96.35,99.79,95.955,98.91,618300.0],["2026-06-05",97.82,98.5,92.55,93.44,485100.0],["2026-06-08",95.16,96.255,92.53,93.22,495800.0],["2026-06-09",92.85,93.49,90.07,91.27,682000.0],["2026-06-10",92.38,93.64,90.425,91.28,745200.0],["2026-06-11",92.35,92.63,89.525,90.01,593600.0],["2026-06-12",89.06,93.3,89.06,92.17,546000.0],["2026-06-15",89.03,89.71,87.37,87.73,903100.0],["2026-06-16",86.89,88.754,85.05,85.78,839000.0],["2026-06-17",85.5,88.5,85.039,86.6,519100.0],["2026-06-18",86.08,86.8,83.05,83.57,1462800.0],["2026-06-22",83.57,83.75,80.724,82.13,765200.0],["2026-06-23",81.69,83.17,80.84,82.25,611800.0],["2026-06-24",80.61,81.88,80.11,80.83,840800.0],["2026-06-25",80.31,82.66,79.7,82.19,556500.0],["2026-06-26",81.6,83.363,80.645,81.77,1374700.0],["2026-06-29",80.79,81.9,78.12,79.12,1016500.0],["2026-06-30",78.9,80.78,78.1,80.02,558900.0],["2026-07-01",80.8,81.84,77.525,77.69,641900.0],["2026-07-02",78.63,81.3,78.335,79.34,544800.0],["2026-07-06",80.43,81.68,80.015,80.83,520120.445671],["2026-07-07",81.37,81.37,77.52,79.16,538191.199971],["2026-07-08",79.71,81.76,79.6,80.54,614492.142444],["2026-07-09",80.11,81.34,79.675,80.99,417432.330364],["2026-07-10",81.14,82.05,80.655,81.87,359938.660768],["2026-07-13",83.1,84.43,82.05,83.85,479893.21463],["2026-07-14",84.98,86.68,84.695,86.47,471006.292099],["2026-07-15",86.64,87.6,85.16,86.21,387826.035382],["2026-07-16",85.83,87.11,83.465,83.59,462837.161826],["2026-07-17",84.02,84.19,82.18,83.02,408746.587291],["2026-07-20",83.17,84.06,82.62,83.96,435290.949122],["2026-07-21",83.19,86.48,83.19,84.28,393061.025427],["2026-07-22",84.56,87.85,84.56,87.48,591750.956619],["2026-07-23",88.26,89.585,86.08,86.53,617593.025783],["2026-07-24",86.69,86.7575,83.11,83.2,467863.809814],["2026-07-27",82.32,83.02,81.28,82.5,768017.111443],["2026-07-28",82.48,82.5,79.08,79.74,777776.742739],["2026-07-29",79.64,80.895,77.5,77.92,640891.322463],["2026-07-30",78,81.32,78,81.13,407019.44972],["2026-07-31",81.33,81.99,78.92,79.84,470996.153918],["2026-08-03",78.97,80.55,78.59,80.25,389720.876101],["2026-08-04",80.44,81.3515,79.503,81.13,491968.09464],["2026-08-05",82.68,84.46,81.6,83.68,871319.373554],["2026-08-06",88.46,92.11,85.05,89.98,1089653.745254],["2026-08-07",87.57,90.1,85.53,89.6,608314.122597],["2026-08-10",89.6,92.675,89,90.94,120769.995902],["2026-08-11",95.1,95.78,91.95,93.73,434230.439829],["2026-08-12",94.84,95.01,92.5521,94.95,555607.721044],["2026-08-13",94.28,96.37,92.735,93.49,358856.622833],["2026-08-14",94.01,96.68,94.01,95.94,393285.089895]]}