{"t":"ESQ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-06-27",15.2734,15.2734,14.4089,14.6491,715300.0],["2017-06-28",14.6202,14.6491,14.505,14.553,71000.0],["2017-06-29",14.553,14.553,14.1592,14.2744,90200.0],["2017-06-30",14.2456,14.5309,14.2456,14.4089,31600.0],["2017-07-03",14.6683,14.6683,14.4089,14.4569,10400.0],["2017-07-05",14.3129,14.601,14.3032,14.5434,13000.0],["2017-07-06",14.6683,14.7067,14.3609,14.3609,24400.0],["2017-07-07",14.4089,14.4473,14.3801,14.4041,8200.0],["2017-07-10",14.4089,14.6106,14.2072,14.2648,42500.0],["2017-07-11",14.2648,14.4089,14.2168,14.3513,29000.0],["2017-07-12",14.188,14.4089,13.9382,14.3129,81400.0],["2017-07-13",14.188,14.4089,14.188,14.3609,53900.0],["2017-07-14",14.1851,14.2274,14.0247,14.0727,44000.0],["2017-07-17",14.0785,14.1044,14.0631,14.0823,16800.0],["2017-07-18",14.0727,14.1688,14.0727,14.1207,8200.0],["2017-07-19",14.0151,14.0919,13.9766,14.0727,51500.0],["2017-07-20",14.0727,14.0986,14.0247,14.0727,30800.0],["2017-07-21",14.0727,14.1688,14.0727,14.0727,27000.0],["2017-07-24",14.1015,14.1207,13.9786,14.0727,7200.0],["2017-07-25",14.1688,14.2312,14.0247,14.1592,63600.0],["2017-07-26",14.212,14.3032,13.9766,14.2648,53900.0],["2017-07-27",14.3225,14.3225,14.0343,14.0343,39100.0],["2017-07-28",14.1688,14.3609,14.1688,14.3129,15000.0],["2017-07-31",14.2648,14.2648,14.1207,14.1928,24600.0],["2017-08-01",14.1688,14.3609,14.1207,14.3032,11800.0],["2017-08-02",14.2264,14.2648,14.2168,14.2168,15800.0],["2017-08-03",14.3129,14.3513,14.1688,14.236,52700.0],["2017-08-04",14.3993,14.4089,14.2552,14.4089,22000.0],["2017-08-07",14.4089,14.4569,14.3129,14.4185,49600.0],["2017-08-08",14.4541,14.5722,14.4089,14.553,23000.0],["2017-08-09",14.6491,14.6971,14.4569,14.5818,10300.0],["2017-08-10",14.4089,14.6971,14.4089,14.5722,9900.0],["2017-08-11",14.7163,15.4848,14.6106,15.4271,1500.0],["2017-08-14",15.3599,15.4271,14.5607,15.3695,4000.0],["2017-08-15",15.3695,15.3695,14.9123,14.9123,1700.0],["2017-08-16",14.9853,15.2062,14.9853,15.2062,1400.0],["2017-08-17",15.1582,15.3791,15.1582,15.3791,200.0],["2017-08-18",15.357,15.357,15.357,15.357,700.0],["2017-08-21",15.3791,15.5232,15.1582,15.2734,12300.0],["2017-08-22",15.2734,15.2734,14.5722,14.6779,21600.0],["2017-08-23",14.822,14.8892,14.2024,14.5626,23900.0],["2017-08-24",14.4954,14.601,14.3129,14.601,3400.0],["2017-08-25",14.7451,14.8892,14.4089,14.481,4100.0],["2017-08-28",14.3609,14.3609,14.2168,14.3129,11200.0],["2017-08-29",14.2168,14.2677,13.9574,14.1207,43700.0],["2017-08-30",14.2168,14.4666,14.1496,14.4666,45800.0],["2017-08-31",14.4666,14.6491,14.4089,14.4089,19900.0],["2017-09-01",14.4089,14.6491,14.1784,14.1784,22000.0],["2017-09-05",14.3609,14.3609,13.9382,14.2168,30500.0],["2017-09-06",13.9959,14.4089,13.9959,14.3513,33100.0],["2017-09-07",14.6395,14.6395,14.4089,14.4858,7500.0],["2017-09-08",14.4377,14.6347,14.4377,14.529,2300.0],["2017-09-11",14.4665,14.6298,14.3609,14.505,19700.0],["2017-09-12",14.601,14.601,14.4089,14.601,9700.0],["2017-09-13",14.6491,14.6491,14.4089,14.4089,13100.0],["2017-09-14",14.3897,14.6491,14.3897,14.601,17500.0],["2017-09-15",14.5914,14.601,14.0727,14.0727,66200.0],["2017-09-18",14.2168,14.553,14.1207,14.2648,23000.0],["2017-09-19",14.4867,14.4954,14.3225,14.4089,4500.0],["2017-09-20",14.4089,14.5818,14.4089,14.5818,11600.0],["2017-09-21",14.5818,14.6491,14.5242,14.6106,28200.0],["2017-09-22",14.4281,14.5914,14.4089,14.4666,1500.0],["2017-09-25",14.601,14.6106,14.4089,14.601,9600.0],["2017-09-26",14.601,14.601,14.4473,14.5914,1800.0],["2017-09-27",14.577,14.8316,14.577,14.7355,12200.0],["2017-09-28",14.7451,15.8709,14.7451,15.3695,67700.0],["2017-09-29",15.3599,15.456,15.2158,15.456,8700.0],["2017-10-02",15.4656,15.5136,14.9814,15.4464,16000.0],["2017-10-03",15.5616,15.5616,15.3503,15.3791,2800.0],["2017-10-04",15.4656,15.4656,15.4656,15.4656,100.0],["2017-10-05",14.8124,15.2158,14.8124,15.2158,1300.0],["2017-10-06",14.9853,15.4175,14.9853,15.4175,6800.0],["2017-10-09",15.3695,15.3695,14.9853,15.3215,15400.0],["2017-10-10",15.2158,15.4175,15.139,15.4175,11100.0],["2017-10-11",15.4175,15.4175,14.9949,15.2638,2600.0],["2017-10-12",15.1005,15.1582,15.0429,15.0429,8500.0],["2017-10-13",15.3503,15.4079,14.9949,14.9949,7300.0],["2017-10-16",14.9853,15.1774,14.6202,14.6202,6000.0],["2017-10-17",14.7355,15.3983,14.7355,15.3983,24000.0],["2017-10-18",15.2446,15.3916,15.2446,15.3791,9100.0],["2017-10-19",14.6606,15.3599,14.6606,15.3599,3500.0],["2017-10-20",15.2734,15.5136,15.2734,15.5136,9000.0],["2017-10-23",15.5136,15.5136,15.187,15.3695,1500.0],["2017-10-24",15.3695,15.3695,15.0237,15.1678,1100.0],["2017-10-25",15.3503,15.4656,15.3215,15.4175,14400.0],["2017-10-26",15.0621,15.5136,15.0621,15.5136,11900.0],["2017-10-27",15.4271,15.5616,15.2734,15.4656,6100.0],["2017-10-30",15.4656,15.6097,15.2927,15.6097,4600.0],["2017-10-31",15.7941,16.1956,15.7922,16.0515,25300.0],["2017-11-01",15.5242,15.6673,15.3887,15.6577,18500.0],["2017-11-02",15.773,15.9939,15.4752,15.7153,11500.0],["2017-11-03",15.6769,16.0035,15.6769,15.8594,4800.0],["2017-11-06",15.6865,15.9747,15.6385,15.9747,2600.0],["2017-11-07",15.6673,15.8978,15.6673,15.8978,3300.0],["2017-11-08",15.8594,16.3109,15.8498,16.3109,21900.0],["2017-11-09",16.186,16.186,15.8594,16.09,6100.0],["2017-11-10",16.09,16.09,16.09,16.09,0.0],["2017-11-13",16.1572,16.2725,15.8498,15.8594,4600.0],["2017-11-14",15.8498,16.1668,15.8498,16.1668,1000.0],["2017-11-15",16.0227,16.0227,16.0131,16.0131,700.0],["2017-11-16",16.0035,16.3013,16.0035,16.3013,8600.0],["2017-11-17",16.3301,16.3301,15.3311,16.09,9500.0],["2017-11-20",16.0707,16.2821,15.7067,15.7067,5900.0],["2017-11-21",16.0035,16.234,16.0035,16.234,1100.0],["2017-11-22",15.7537,17.0217,15.7537,16.9545,11400.0],["2017-11-24",16.4069,16.9065,16.4069,16.9065,500.0],["2017-11-27",16.9545,16.9545,16.4454,16.9257,7000.0],["2017-11-28",16.9545,17.0313,16.7143,17.0313,4000.0],["2017-11-29",17.0505,17.4924,16.9881,17.4924,3600.0],["2017-11-30",17.5789,19.0006,17.4156,17.8478,59500.0],["2017-12-01",18.1552,18.1552,18.1552,18.1552,600.0],["2017-12-04",18.7393,22.2695,18.7393,20.1725,13700.0],["2017-12-05",20.1725,20.4703,19.2119,19.4712,84900.0],["2017-12-06",19.6922,19.6922,19.1639,19.5193,30300.0],["2017-12-07",19.6922,20.1533,19.6538,19.7114,63400.0],["2017-12-08",20.4799,20.4799,19.3185,19.6442,9600.0],["2017-12-11",18.8565,19.7978,18.8565,19.6922,5200.0],["2017-12-12",19.9314,19.9323,18.3281,19.3079,10900.0],["2017-12-13",19.2503,19.4328,19.1927,19.1927,5700.0],["2017-12-14",19.1927,19.2119,18.7316,18.7316,10100.0],["2017-12-15",17.3013,19.5414,17.1178,18.2513,22000.0],["2017-12-18",19.7719,19.7719,18.2513,18.3474,10100.0],["2017-12-19",18.2513,19.0159,18.1552,18.2513,19000.0],["2017-12-20",18.2513,18.7796,18.2513,18.7796,7000.0],["2017-12-21",18.6163,18.9429,18.3954,18.405,9500.0],["2017-12-22",18.4434,18.9237,18.3474,18.3474,1300.0],["2017-12-26",18.4722,19.1639,18.3473,19.1639,12600.0],["2017-12-27",19.1446,19.7786,18.9717,18.9717,5000.0],["2017-12-28",19.2215,19.6874,18.8276,18.8276,3100.0],["2017-12-29",19.0198,19.0678,18.9621,18.9621,4100.0],["2018-01-02",19.2013,19.2013,17.7806,18.1648,13900.0],["2018-01-03",18.1648,19.1542,18.1648,18.4914,8900.0],["2018-01-04",18.674,19.1446,18.674,18.9237,1500.0],["2018-01-05",18.7316,19.2023,18.7316,19.087,11600.0],["2018-01-08",18.9717,18.9717,18.9717,18.9717,500.0],["2018-01-09",18.9717,18.9717,18.9717,18.9717,0.0],["2018-01-10",18.9717,18.9717,18.9717,18.9717,0.0],["2018-01-11",18.8853,18.8853,18.8853,18.8853,400.0],["2018-01-12",18.5203,18.9237,17.4732,18.9237,11800.0],["2018-01-16",18.721,19.1927,18.6355,19.0294,5500.0],["2018-01-17",19.0294,19.0294,19.0294,19.0294,0.0],["2018-01-18",19.0198,19.087,18.9429,18.9573,9700.0],["2018-01-19",18.9717,19.2119,18.7594,19.2119,7700.0],["2018-01-22",19.2119,19.2119,19.2119,19.2119,400.0],["2018-01-23",19.2119,19.2119,17.6461,18.4914,12200.0],["2018-01-24",19.1158,19.3944,18.4914,18.5395,3100.0],["2018-01-25",18.9429,20.258,18.9429,19.6874,600.0],["2018-01-26",19.5481,20.672,19.404,20.6624,7300.0],["2018-01-29",20.8161,21.4376,16.6567,21.4376,10500.0],["2018-01-30",21.8055,21.9304,20.6528,21.9112,21400.0],["2018-01-31",20.6047,21.9976,20.6047,21.8631,6100.0],["2018-02-01",22.0937,24.8938,22.0937,23.7747,29200.0],["2018-02-02",23.7939,23.7939,22.5932,23.5442,8100.0],["2018-02-05",23.0639,23.3232,21.3924,21.3924,15600.0],["2018-02-06",20.9592,23.0533,19.8843,22.0937,12200.0],["2018-02-07",22.0745,22.0841,20.941,21.1331,14100.0],["2018-02-08",21.0082,23.0543,20.672,21.1331,11900.0],["2018-02-09",21.1331,22.4779,20.7133,20.8449,9400.0],["2018-02-12",20.355,22.0937,20.355,21.1331,6400.0],["2018-02-13",21.1331,21.5845,21.037,21.1427,3500.0],["2018-02-14",22.572,22.572,20.7488,20.941,23100.0],["2018-02-15",20.9025,21.1811,20.6528,20.8833,8700.0],["2018-02-16",21.402,21.9304,20.8257,21.7863,107600.0],["2018-02-20",21.7959,22.4827,20.7104,21.6134,43500.0],["2018-02-21",21.6134,22.6508,21.2099,21.7046,6500.0],["2018-02-22",21.8055,21.8055,21.1331,21.6134,5500.0],["2018-02-23",21.6489,22.4395,21.6489,22.0937,5000.0],["2018-02-26",22.0937,22.3818,21.6047,22.0745,9700.0],["2018-02-27",21.9304,22.2041,21.2868,21.9592,17100.0],["2018-02-28",22.0937,22.574,22.0072,22.0937,18900.0],["2018-03-01",21.8631,22.2858,21.6134,21.6518,22500.0],["2018-03-02",21.6134,22.1321,21.6134,22.0072,18400.0],["2018-03-05",21.9976,22.1609,21.8141,21.8535,12400.0],["2018-03-06",22.0168,22.4539,21.6134,21.6134,19400.0],["2018-03-07",22.2282,22.3818,21.671,21.671,10800.0],["2018-03-08",21.8055,22.281,20.7104,21.5557,24100.0],["2018-03-09",21.4501,21.6134,21.1523,21.4501,17200.0],["2018-03-12",21.3252,22.574,20.989,21.2483,37000.0],["2018-03-13",21.9016,21.9016,21.4693,21.6422,34400.0],["2018-03-14",21.6998,22.6316,21.5173,22.1417,76800.0],["2018-03-15",22.0937,22.9678,22.0937,22.574,27000.0],["2018-03-16",22.6508,23.4097,22.5836,22.987,31400.0],["2018-03-19",22.9198,23.4769,22.9006,23.2656,78900.0],["2018-03-20",23.3424,23.939,22.3722,22.7757,56000.0],["2018-03-21",22.9006,22.9486,22.1513,22.4971,17400.0],["2018-03-22",22.5644,23.6114,22.5644,23.5057,27500.0],["2018-03-23",23.4289,24.0052,23.1023,23.6498,39400.0],["2018-03-26",23.9668,23.9668,22.9688,23.7267,37800.0],["2018-03-27",23.6594,23.7651,23.0543,23.2464,24000.0],["2018-03-28",23.9668,23.9668,23.2176,23.4865,14600.0],["2018-03-29",23.4385,23.4385,19.9419,23.4385,25300.0],["2018-04-02",23.3616,23.9956,23.1887,23.9956,23000.0],["2018-04-03",23.9188,23.9668,23.5346,23.7075,14500.0],["2018-04-04",23.5346,23.9188,23.3713,23.89,23500.0],["2018-04-05",23.6786,23.7267,23.5153,23.6498,10800.0],["2018-04-06",23.5922,23.9044,23.1599,23.1599,31700.0],["2018-04-09",23.4961,23.7267,23.474,23.6114,12500.0],["2018-04-10",23.621,23.6306,23.4865,23.5346,6600.0],["2018-04-11",23.4481,23.6306,23.2944,23.4865,38800.0],["2018-04-12",23.5634,23.9668,23.4577,23.5153,20400.0],["2018-04-13",23.6883,23.9956,23.2944,23.4865,11300.0],["2018-04-16",23.6018,23.7555,23.2944,23.2944,4100.0],["2018-04-17",23.4385,23.7075,23.3136,23.4481,10100.0],["2018-04-18",23.5096,23.7747,23.4001,23.7171,7300.0],["2018-04-19",23.7267,23.8804,23.4289,23.5826,6800.0],["2018-04-20",23.6979,24.0052,23.1983,23.4385,18000.0],["2018-04-23",23.6306,24.0149,23.208,23.4865,27800.0],["2018-04-24",23.4865,23.7747,23.4289,23.7267,16100.0],["2018-04-25",23.9764,23.9764,23.0543,23.208,14800.0],["2018-04-26",23.4961,23.7747,23.0543,23.0831,11600.0],["2018-04-27",23.0543,23.256,23.0543,23.2464,12600.0],["2018-04-30",23.4001,23.8323,23.0543,23.1407,16500.0],["2018-05-01",22.9102,23.5346,22.9102,23.2944,10500.0],["2018-05-02",23.3616,23.5346,23.0639,23.5346,9200.0],["2018-05-03",23.4865,23.5346,23.1503,23.1695,19800.0],["2018-05-04",23.0543,23.525,23.0543,23.1887,7500.0],["2018-05-07",23.3616,23.4385,23.0629,23.2752,6900.0],["2018-05-08",23.3617,23.669,23.1801,23.2944,20700.0],["2018-05-09",23.2656,23.669,23.1215,23.1599,13300.0],["2018-05-10",23.3616,23.5346,23.3472,23.4289,7800.0],["2018-05-11",23.4049,23.6306,23.0927,23.5346,4800.0],["2018-05-14",23.4961,23.4961,23.1023,23.1599,8700.0],["2018-05-15",23.2464,23.5057,23.1984,23.5057,5900.0],["2018-05-16",23.2464,23.9476,23.2368,23.7267,12900.0],["2018-05-17",23.6402,23.8996,23.3905,23.3905,26700.0],["2018-05-18",24.1589,24.1589,23.3424,23.4001,39200.0],["2018-05-21",23.669,23.9092,23.5346,23.8708,2800.0],["2018-05-22",23.5346,23.9956,23.5249,23.8035,17400.0],["2018-05-23",23.8227,24.0149,23.7949,24.0004,3700.0],["2018-05-24",23.7843,23.986,23.6883,23.8708,6000.0],["2018-05-25",23.938,24.0053,23.6979,23.842,6900.0],["2018-05-29",24.0052,24.4471,23.9188,24.2838,4100.0],["2018-05-30",24.207,24.5624,24.0052,24.0245,15600.0],["2018-05-31",24.0149,25.6767,24.0149,25.1195,24300.0],["2018-06-01",25.1964,25.3981,24.9755,25.206,17800.0],["2018-06-04",25.1099,25.1436,24.9466,25.1099,12400.0],["2018-06-05",24.9755,24.9755,24.207,24.4952,16500.0],["2018-06-06",23.0158,24.865,23.0158,24.2262,16200.0],["2018-06-07",24.4471,24.6392,24.1445,24.255,10200.0],["2018-06-08",24.3319,24.6114,24.0149,24.0245,8400.0],["2018-06-11",24.4952,25.2732,24.1541,25.2444,19900.0],["2018-06-12",25.2444,25.936,24.8602,24.8602,32700.0],["2018-06-13",25.2156,28.2895,25.0811,25.7151,17700.0],["2018-06-14",25.9264,26.2722,25.6479,25.8304,13600.0],["2018-06-15",25.8688,25.9649,25.0043,25.5038,38600.0],["2018-06-18",25.5902,25.7823,25.475,25.571,20000.0],["2018-06-19",25.5806,26.0801,25.1003,25.84,24000.0],["2018-06-20",25.8304,26.0225,25.2924,25.6959,30300.0],["2018-06-21",25.6479,25.936,24.7094,25.1772,28100.0],["2018-06-22",25.3981,25.7535,23.8275,24.8218,647800.0],["2018-06-25",24.9274,25.0715,24.3991,24.7929,27300.0],["2018-06-26",24.7353,24.9658,24.2454,24.9466,28100.0],["2018-06-27",24.9754,25.4846,24.8794,25.3309,34400.0],["2018-06-28",25.5518,26.7814,25.1291,25.8496,50600.0],["2018-06-29",25.8592,25.8592,25.0427,25.3501,24300.0],["2018-07-02",25.1964,25.6094,24.889,25.3597,12200.0],["2018-07-03",25.3597,25.5518,25.0811,25.4077,16900.0],["2018-07-05",25.4846,25.6479,25.0811,25.3597,25100.0],["2018-07-06",25.4846,26.0801,25.4846,25.6479,37200.0],["2018-07-09",23.0648,25.9697,23.0648,25.4942,35600.0],["2018-07-10",25.475,25.8208,25.2252,25.6383,14500.0],["2018-07-11",25.523,25.84,24.4279,25.4942,22200.0],["2018-07-12",25.619,25.6479,25.2156,25.5422,22000.0],["2018-07-13",25.4846,25.4846,24.9793,25.3213,12000.0],["2018-07-16",25.2732,25.2732,24.7353,24.9082,30400.0],["2018-07-17",25.0043,25.1291,24.8698,24.9658,8300.0],["2018-07-18",25.0715,25.0715,24.6008,24.9755,9600.0],["2018-07-19",24.9754,25.4365,24.5048,25.0043,26500.0],["2018-07-20",24.9755,25.0715,24.7257,24.7353,35800.0],["2018-07-23",24.6873,25.0619,24.255,24.889,23400.0],["2018-07-24",24.9755,24.9755,24.6873,24.7449,24300.0],["2018-07-25",24.7449,25.4461,23.0648,23.3905,38700.0],["2018-07-26",23.3617,24.7545,23.2272,24.7545,13500.0],["2018-07-27",24.7065,24.7065,23.5249,23.5346,30800.0],["2018-07-30",23.525,24.815,23.0783,23.7267,29800.0],["2018-07-31",23.7267,24.7161,22.987,24.5336,18200.0],["2018-08-01",24.524,24.7449,24.255,24.7353,2400.0],["2018-08-02",24.5816,24.7545,24.4548,24.6008,9500.0],["2018-08-03",24.5816,24.7353,24.0149,24.255,14600.0],["2018-08-06",24.2742,24.6392,24.1109,24.4855,9000.0],["2018-08-07",24.4567,24.6104,24.2838,24.524,4900.0],["2018-08-08",24.5432,24.6056,24.2118,24.4471,13900.0],["2018-08-09",24.4663,24.6873,24.2742,24.5528,6900.0],["2018-08-10",24.4855,24.5816,22.0937,23.4001,135200.0],["2018-08-13",23.8612,24.4952,23.8227,24.0725,55800.0],["2018-08-14",24.2454,24.4375,23.6402,23.8612,17500.0],["2018-08-15",23.8035,23.8035,23.1417,23.3905,9000.0],["2018-08-16",23.6306,24.0725,23.4817,24.0437,16400.0],["2018-08-17",23.9284,24.4567,23.9284,24.2262,8700.0],["2018-08-20",24.4759,24.6863,24.0629,24.1397,24400.0],["2018-08-21",24.1589,24.6392,24.1311,24.2742,8300.0],["2018-08-22",24.3703,24.6104,24.255,24.4471,6900.0],["2018-08-23",24.4855,24.9562,24.4519,24.6873,4300.0],["2018-08-24",24.841,25.5854,24.5211,25.2156,16100.0],["2018-08-27",25.2636,25.2636,24.4567,24.4567,6700.0],["2018-08-28",24.5144,24.5144,24.255,24.3607,11500.0],["2018-08-29",24.4471,24.4952,24.0533,24.1878,18000.0],["2018-08-30",24.1589,24.6777,24.1589,24.3511,5200.0],["2018-08-31",24.3991,25.1676,24.3991,24.9755,14400.0],["2018-09-04",24.9658,24.9947,24.5288,24.937,12200.0],["2018-09-05",24.9754,24.9754,24.3126,24.4471,17800.0],["2018-09-06",24.4952,24.4952,23.7843,24.3895,23800.0],["2018-09-07",24.2934,24.8121,24.2934,24.4952,17800.0],["2018-09-10",24.4952,24.4952,24.3991,24.4663,16500.0],["2018-09-11",24.3991,24.8458,24.3415,24.4952,36700.0],["2018-09-12",24.4471,24.644,24.2838,24.3126,13600.0],["2018-09-13",24.3607,24.7065,24.2761,24.7065,11200.0],["2018-09-14",24.6488,24.8986,24.4087,24.4759,16200.0],["2018-09-17",24.3607,24.6969,24.3126,24.4952,16600.0],["2018-09-18",24.5336,24.5432,24.303,24.4855,20300.0],["2018-09-19",24.4471,24.7353,24.2934,24.4279,14400.0],["2018-09-20",24.524,24.6392,24.3895,24.4952,27800.0],["2018-09-21",24.4567,24.6392,23.7267,23.7363,83500.0],["2018-09-24",23.7747,24.0725,22.8381,23.5153,34900.0],["2018-09-25",23.5826,24.4279,23.5153,24.1493,20900.0],["2018-09-26",24.0533,24.3511,24.0149,24.0917,15100.0],["2018-09-27",24.1685,24.1685,24.0149,24.0917,9300.0],["2018-09-28",24.1013,24.1109,23.6594,23.9764,14900.0],["2018-10-01",24.0149,24.1589,23.621,23.621,15900.0],["2018-10-02",23.5826,23.7267,22.987,23.1983,14500.0],["2018-10-03",23.3328,23.3328,22.6316,22.9006,35000.0],["2018-10-04",22.9102,22.9582,22.3818,22.6124,19900.0],["2018-10-05",22.6604,22.7661,22.256,22.574,10400.0],["2018-10-08",22.5163,23.1023,22.4299,22.9102,9400.0],["2018-10-09",22.8621,23.5922,22.8621,23.3809,12600.0],["2018-10-10",23.4385,23.7747,23.0341,23.2752,16700.0],["2018-10-11",23.1983,23.6883,23.1983,23.4097,15700.0],["2018-10-12",23.6018,23.9524,22.793,23.5153,9700.0],["2018-10-15",23.5057,23.6594,22.7949,23.0927,13700.0],["2018-10-16",23.2176,23.7843,23.2176,23.7267,6500.0],["2018-10-17",23.669,23.669,23.1503,23.4193,24300.0],["2018-10-18",23.4193,23.4193,22.4875,22.8525,1800.0],["2018-10-19",22.7373,23.5768,22.4011,22.4011,4500.0],["2018-10-22",22.3915,23.1023,21.9016,21.9016,18000.0],["2018-10-23",21.7671,22.622,20.672,22.1417,23000.0],["2018-10-24",22.1897,22.8141,21.9332,22.2378,34300.0],["2018-10-25",22.2858,22.4587,22.2089,22.3146,15800.0],["2018-10-26",22.036,23.2176,22.036,23.208,9600.0],["2018-10-29",23.2176,23.3809,20.5375,22.939,18500.0],["2018-10-30",22.9678,23.1887,22.574,23.0927,10500.0],["2018-10-31",23.3809,23.3905,22.7469,23.0351,19000.0],["2018-11-01",23.0831,23.5826,23.0639,23.2272,19600.0],["2018-11-02",23.3232,23.3232,23.0639,23.0927,12700.0],["2018-11-05",22.9678,23.1887,22.574,22.8525,9600.0],["2018-11-06",22.9006,22.9102,22.1225,22.622,4700.0],["2018-11-07",22.8237,23.1599,22.574,23.0735,7400.0],["2018-11-08",23.0543,24.2982,22.9582,23.8323,32800.0],["2018-11-09",23.9764,24.1878,23.7267,24.0629,8400.0],["2018-11-12",24.0149,24.2022,24.0149,24.0149,10600.0],["2018-11-13",24.1878,24.6296,23.9668,24.4567,3200.0],["2018-11-14",24.5528,24.6008,24.0149,24.6008,12000.0],["2018-11-15",24.7353,24.7353,24.0149,24.207,7600.0],["2018-11-16",24.1013,24.1013,23.8323,23.9092,5400.0],["2018-11-19",23.938,23.938,23.5346,23.5442,3600.0],["2018-11-20",23.621,23.89,23.5346,23.5346,4700.0],["2018-11-21",23.5346,24.4855,23.5346,24.4855,2800.0],["2018-11-23",24.5048,24.7353,23.6402,24.7353,2000.0],["2018-11-26",24.7257,24.7353,24.3799,24.4087,14400.0],["2018-11-27",24.4952,24.4952,24.0917,24.3511,4700.0],["2018-11-28",24.3991,24.6104,22.8314,24.3895,4500.0],["2018-11-29",24.4952,24.4952,24.303,24.4952,8300.0],["2018-11-30",24.4951,24.4951,23.9284,24.0917,6300.0],["2018-12-03",24.3415,24.3415,23.7219,24.0052,10500.0],["2018-12-04",24.1109,24.1109,23.0351,23.8323,14600.0],["2018-12-06",23.0639,23.2272,19.8843,22.9198,11100.0],["2018-12-07",23.1119,23.4193,22.7469,23.3328,7000.0],["2018-12-10",23.2464,23.9188,22.9294,23.9188,3500.0],["2018-12-11",24.0149,24.0149,22.9198,23.1503,2800.0],["2018-12-12",23.4193,23.9956,22.9582,23.1503,4200.0],["2018-12-13",23.1023,24.0149,22.9678,22.9678,6900.0],["2018-12-14",21.5798,23.8419,21.5798,22.4491,2700.0],["2018-12-17",23.2464,23.5346,20.5663,20.7392,10400.0],["2018-12-18",20.8065,21.9015,20.672,20.672,25000.0],["2018-12-19",20.9506,20.9506,19.9419,19.9804,51000.0],["2018-12-20",19.7882,19.7882,18.5299,18.7124,12200.0],["2018-12-21",18.1456,19.3944,17.4377,17.7614,44900.0],["2018-12-24",17.5885,18.2513,16.9257,17.723,5500.0],["2018-12-26",17.9727,19.2119,17.9727,18.9621,23000.0],["2018-12-27",19.039,19.8795,19.039,19.3175,18600.0],["2018-12-28",19.4808,22.2954,19.2119,20.6624,11500.0],["2018-12-31",20.9794,21.1235,19.6749,20.8449,8900.0],["2019-01-02",20.5567,20.7969,19.7978,20.1725,9600.0],["2019-01-03",20.2301,20.7969,20.1725,20.1725,5100.0],["2019-01-04",20.6528,20.6528,19.8766,20.4703,7800.0],["2019-01-07",20.4318,20.7488,19.868,20.6528,6400.0],["2019-01-08",20.6432,21.4116,20.6047,21.2772,9800.0],["2019-01-09",21.3828,22.1033,20.72,21.037,7500.0],["2019-01-10",20.1254,20.9794,20.1254,20.8737,2200.0],["2019-01-11",20.624,21.5173,20.624,21.2291,2300.0],["2019-01-14",21.2964,21.2964,20.941,20.989,6200.0],["2019-01-15",21.2099,21.2099,20.7488,21.037,2200.0],["2019-01-16",21.037,21.4693,20.9554,21.4693,25800.0],["2019-01-17",21.1523,22.1033,20.8929,21.7094,13200.0],["2019-01-18",21.6518,22.0937,21.3732,21.5077,11000.0],["2019-01-22",21.8871,22.1705,21.6998,21.9352,19200.0],["2019-01-23",22.0264,22.0264,21.0082,21.8055,60600.0],["2019-01-24",22.0072,22.0072,21.1523,21.4693,3300.0],["2019-01-25",21.258,21.258,20.8929,21.0947,3400.0],["2019-01-28",20.941,20.941,20.4414,20.8065,3500.0],["2019-01-29",20.8449,20.8641,20.4126,20.4414,5100.0],["2019-01-30",21.061,21.3252,20.989,21.2676,4100.0],["2019-01-31",20.7248,21.1331,20.7248,20.8737,3400.0],["2019-02-01",21.1331,21.1331,21.1331,21.1331,1100.0],["2019-02-04",20.9794,21.2147,20.8094,21.1427,8000.0],["2019-02-05",21.4693,21.8055,21.085,21.2195,16600.0],["2019-02-06",21.2195,21.3732,21.2003,21.3732,2200.0],["2019-02-07",21.5173,22.6988,21.5077,22.2378,4700.0],["2019-02-08",21.9976,24.0149,21.9976,23.7363,37500.0],["2019-02-11",24.0149,24.1301,23.304,23.5153,15100.0],["2019-02-12",22.3818,23.5346,22.3818,23.5346,6900.0],["2019-02-13",23.573,24.0053,23.3521,23.3521,5200.0],["2019-02-14",21.4539,23.4433,20.7296,22.7181,8800.0],["2019-02-15",22.8814,23.0447,22.7517,22.9582,5800.0],["2019-02-19",22.8612,22.9073,21.7671,22.5259,14400.0],["2019-02-20",22.939,23.0543,22.1897,22.8141,6900.0],["2019-02-21",22.4587,22.939,22.4587,22.939,4400.0],["2019-02-22",23.0543,23.1503,22.987,23.0543,24800.0],["2019-02-25",22.5125,23.0543,22.4875,22.4875,3900.0],["2019-02-26",22.6604,23.1503,22.4203,22.5259,17600.0],["2019-02-27",22.574,22.8141,22.4875,22.4875,1500.0],["2019-02-28",22.4395,22.4779,21.9112,21.9112,3200.0],["2019-03-01",22.1897,22.4779,21.9976,21.9976,6500.0],["2019-03-04",22.3818,22.3818,22.0264,22.036,4100.0],["2019-03-05",23.6786,23.6786,21.719,21.719,4300.0],["2019-03-06",22.4107,22.4203,21.5365,21.5365,1700.0],["2019-03-07",21.3444,21.623,21.1619,21.1619,3300.0],["2019-03-08",21.085,21.085,20.5279,20.5279,6600.0],["2019-03-11",20.7488,20.9285,20.4414,20.8833,7600.0],["2019-03-12",21.2291,21.2291,20.4703,20.6528,4000.0],["2019-03-13",20.989,20.989,20.4511,20.4511,8900.0],["2019-03-14",20.8833,20.8833,20.2397,20.5471,5700.0],["2019-03-15",20.5183,21.0178,20.2637,20.989,43200.0],["2019-03-18",20.8353,21.1331,20.6144,20.9506,8900.0],["2019-03-19",21.0476,21.1331,20.8065,20.8065,8900.0],["2019-03-20",21.037,21.037,20.6624,20.9025,3900.0],["2019-03-21",20.9073,21.2676,20.8833,21.037,10600.0],["2019-03-22",20.8449,20.8545,20.1052,20.6528,15100.0],["2019-03-25",20.4703,20.6528,20.2733,20.6528,6100.0],["2019-03-26",20.379,21.037,20.379,21.037,2600.0],["2019-03-27",20.3598,20.7296,20.1725,20.672,22700.0],["2019-03-28",20.5663,21.6134,20.4126,21.6134,4800.0],["2019-03-29",21.4212,22.1705,20.9986,21.8631,27500.0],["2019-04-01",22.1225,22.1225,21.3732,21.9976,15500.0],["2019-04-02",21.5365,22.2858,21.4116,21.4212,46800.0],["2019-04-03",21.4789,21.8199,21.3396,21.4212,11700.0],["2019-04-04",21.7959,21.7959,21.4405,21.5269,12900.0],["2019-04-05",21.5653,21.6566,20.0764,21.1331,78800.0],["2019-04-08",21.1331,22.3329,21.1331,21.9016,8300.0],["2019-04-09",21.7575,22.1897,21.6998,21.7094,4700.0],["2019-04-10",21.8055,21.8055,21.6134,21.8055,3300.0],["2019-04-11",21.6134,21.8775,21.4885,21.4885,2300.0],["2019-04-12",21.3185,21.8295,21.3185,21.7575,2900.0],["2019-04-15",21.6518,21.8055,21.403,21.5077,5900.0],["2019-04-16",21.6134,21.8343,21.6134,21.7671,35600.0],["2019-04-17",22.1513,22.1513,21.4309,21.671,6900.0],["2019-04-18",21.671,21.9976,21.671,21.9976,4900.0],["2019-04-22",21.7767,22.0908,21.4116,21.4309,13300.0],["2019-04-23",21.5653,21.6998,21.4116,21.5077,4700.0],["2019-04-24",21.5077,21.8247,21.4597,21.4597,2100.0],["2019-04-25",21.5375,22.0937,21.5375,22.0937,16100.0],["2019-04-26",22.3338,22.9582,22.1801,22.7565,5600.0],["2019-04-29",23.2944,23.9956,23.1253,23.9956,12800.0],["2019-04-30",23.7747,24.6354,23.7747,24.1493,16600.0],["2019-05-01",24.3126,24.3991,23.669,23.669,7800.0],["2019-05-02",23.7651,24.255,23.3136,24.1493,8600.0],["2019-05-03",24.1974,24.6056,24.0052,24.1589,12700.0],["2019-05-06",23.6979,23.986,23.621,23.8227,1800.0],["2019-05-07",23.5346,23.8708,23.2464,23.3616,2400.0],["2019-05-08",23.6306,24.937,22.7181,22.9102,5200.0],["2019-05-09",22.3146,23.0447,21.8151,21.8151,13300.0],["2019-05-10",21.8439,22.9198,21.3262,22.9198,15100.0],["2019-05-13",22.4395,23.5346,21.5298,23.0543,17000.0],["2019-05-14",23.0543,23.2944,22.233,22.7373,7000.0],["2019-05-15",22.8141,23.1215,22.4779,22.4779,2700.0],["2019-05-16",22.4779,22.4779,21.7094,21.8535,6300.0],["2019-05-17",21.7863,22.3338,21.7863,22.1033,4300.0],["2019-05-20",22.0841,22.3338,22.012,22.2858,3800.0],["2019-05-21",22.1753,22.4779,22.0937,22.2858,5000.0],["2019-05-22",21.5749,22.2858,21.5749,22.1417,5800.0],["2019-05-23",21.9112,22.3722,21.6422,22.0072,8700.0],["2019-05-24",21.719,22.0937,21.719,21.9064,6600.0],["2019-05-28",21.9976,21.9976,21.6326,21.6326,3700.0],["2019-05-29",21.8631,21.8631,21.7094,21.7094,3800.0],["2019-05-30",21.8823,21.9016,21.8823,21.9016,1800.0],["2019-05-31",21.8055,22.1705,21.8055,21.9016,6100.0],["2019-06-03",22.0937,22.0937,21.7959,22.0937,8800.0],["2019-06-04",22.0745,22.3338,21.9688,22.3338,3900.0],["2019-06-05",22.0937,23.8996,22.0937,23.3521,57500.0],["2019-06-06",22.9678,23.7171,22.9678,23.5346,4900.0],["2019-06-07",23.9668,23.9668,23.5346,23.645,7600.0],["2019-06-10",23.4385,23.866,23.4385,23.8516,4500.0],["2019-06-11",23.8804,23.9188,23.5346,23.9188,4500.0],["2019-06-12",23.9188,24.0149,23.4481,23.7651,2700.0],["2019-06-13",24.1493,24.1493,23.4279,23.9572,9400.0],["2019-06-14",23.7267,24.0149,23.3905,23.6786,5000.0],["2019-06-17",23.6594,24.0101,23.2944,23.8131,17000.0],["2019-06-18",23.89,24.0053,23.2944,23.2944,12400.0],["2019-06-19",23.1503,23.1983,22.9486,23.1407,3700.0],["2019-06-20",23.0062,23.352,22.9678,23.304,3100.0],["2019-06-21",23.0254,23.669,23.0254,23.669,24400.0],["2019-06-24",23.4865,23.7747,23.304,23.4097,3200.0],["2019-06-25",23.4183,23.6979,23.4183,23.5538,3900.0],["2019-06-26",23.9572,23.9572,23.6306,23.7747,29000.0],["2019-06-27",23.9668,23.9668,23.5346,23.8708,17800.0],["2019-06-28",23.7747,24.4087,23.7747,24.1589,80100.0],["2019-07-01",24.2646,24.2646,23.5153,23.7267,13100.0],["2019-07-02",23.7651,23.7651,23.2944,23.3424,4800.0],["2019-07-03",23.9476,23.986,23.2944,23.3136,4500.0],["2019-07-05",23.0591,23.4097,21.9275,23.3905,3900.0],["2019-07-08",23.3905,23.5346,23.2944,23.5346,4200.0],["2019-07-09",23.5346,23.8516,23.5346,23.6979,4000.0],["2019-07-10",23.4385,23.9092,23.4241,23.6402,7000.0],["2019-07-11",23.7363,23.7363,23.3232,23.6018,5900.0],["2019-07-12",23.3424,23.6354,22.6796,23.3424,5100.0],["2019-07-15",23.3424,23.3616,23.1119,23.3616,6000.0],["2019-07-16",22.7373,23.6114,22.7373,23.6114,3100.0],["2019-07-17",23.3424,23.4385,22.7565,22.7565,4600.0],["2019-07-18",22.9294,23.3328,22.4203,23.2656,6500.0],["2019-07-19",22.9678,23.3905,22.9582,22.9582,4500.0],["2019-07-22",22.9582,23.0062,22.574,22.8621,4100.0],["2019-07-23",22.963,22.963,22.8621,22.9486,1900.0],["2019-07-24",23.0447,23.5826,22.8621,23.1503,4900.0],["2019-07-25",23.1119,23.3905,23.0543,23.0543,3200.0],["2019-07-26",23.3866,24.2598,23.2464,23.9572,21900.0],["2019-07-29",23.938,24.207,23.7267,23.7651,17400.0],["2019-07-30",23.5922,24.9755,23.5922,24.8218,21000.0],["2019-07-31",24.9658,25.3405,24.6392,24.6392,20900.0],["2019-08-01",24.4471,24.6585,24.1109,24.1878,13800.0],["2019-08-02",24.3511,24.3511,23.0735,23.0735,8900.0],["2019-08-05",22.9323,23.1503,21.7479,21.9976,8200.0],["2019-08-06",22.2666,23.2848,22.1225,23.0447,11800.0],["2019-08-07",22.9006,23.3136,22.8525,22.9678,10300.0],["2019-08-08",23.0639,24.0149,22.8237,23.3424,7100.0],["2019-08-09",23.4481,23.4481,19.9967,22.0552,18900.0],["2019-08-12",22.1033,22.4203,21.6326,22.0168,4000.0],["2019-08-13",22.8621,23.3424,21.8718,22.4683,10400.0],["2019-08-14",21.9112,22.4299,21.4405,21.6326,3700.0],["2019-08-15",22.1897,22.5307,21.719,21.719,4800.0],["2019-08-16",21.8823,23.525,21.8756,23.4769,14200.0],["2019-08-19",22.4135,23.0543,21.817,22.1417,20100.0],["2019-08-20",22.3338,23.035,21.9112,22.9102,20800.0],["2019-08-21",23.0735,23.1984,22.6739,22.8141,16700.0],["2019-08-22",22.3818,23.2464,22.3818,23.0543,8700.0],["2019-08-23",22.6604,22.8814,21.7094,22.0456,15400.0],["2019-08-26",22.1993,22.8237,21.9304,22.8237,10200.0],["2019-08-27",22.7373,23.0831,21.9294,22.1897,7000.0],["2019-08-28",22.5989,22.5989,21.9726,22.4875,5400.0],["2019-08-29",22.6412,22.9582,22.5547,22.6028,3100.0],["2019-08-30",22.574,22.574,22.574,22.574,1100.0],["2019-09-03",22.2378,22.7488,21.6422,21.8343,15500.0],["2019-09-04",21.94,22.109,21.5365,21.7479,3900.0],["2019-09-05",21.7479,22.7661,21.1811,21.6134,8900.0],["2019-09-06",21.6614,22.0648,21.2714,21.5269,9900.0],["2019-09-09",21.7479,23.4289,21.7479,23.2272,28100.0],["2019-09-10",23.0543,23.2944,22.2541,23.0543,9300.0],["2019-09-11",22.6739,23.1503,22.3818,22.6988,13900.0],["2019-09-12",22.4299,23.208,22.4299,23.0927,13400.0],["2019-09-13",23.0735,23.208,22.622,23.0351,11500.0],["2019-09-16",22.6124,23.0639,22.6124,22.8237,6300.0],["2019-09-17",22.4971,22.891,22.4971,22.7277,1900.0],["2019-09-18",22.402,23.0543,22.402,22.9102,7200.0],["2019-09-19",22.7757,23.0543,22.2848,22.8141,6100.0],["2019-09-20",22.7661,23.2944,22.2089,23.0543,40100.0],["2019-09-23",22.8045,23.0543,22.8045,22.9102,3600.0],["2019-09-24",22.7661,22.7661,22.4779,22.4779,4700.0],["2019-09-25",22.622,23.0543,22.4299,22.9678,6500.0],["2019-09-26",22.987,23.4193,22.987,23.1983,34500.0],["2019-09-27",24.0149,24.0149,23.5153,23.5153,2900.0],["2019-09-30",23.6297,23.938,23.1446,23.8227,17600.0],["2019-10-01",23.9572,23.9572,22.8717,22.9678,13000.0],["2019-10-02",22.6892,23.0831,22.5375,22.7565,5600.0],["2019-10-03",22.8621,23.3328,22.8621,23.2944,6100.0],["2019-10-04",23.6883,23.6883,23.2368,23.5826,9400.0],["2019-10-07",23.4385,23.5922,23.4289,23.5922,2700.0],["2019-10-08",23.304,23.4385,22.6816,23.3424,14400.0],["2019-10-09",23.4961,23.6498,23.2272,23.2368,11500.0],["2019-10-10",23.1983,23.3415,22.891,22.891,10200.0],["2019-10-11",23.2176,23.2944,22.7382,23.1023,18000.0],["2019-10-14",22.9102,23.208,22.3818,22.7277,32600.0],["2019-10-15",22.7305,22.7642,22.5836,22.622,12200.0],["2019-10-16",22.5836,22.622,22.4145,22.622,6400.0],["2019-10-17",22.622,22.622,22.5067,22.5067,6100.0],["2019-10-18",22.353,22.5259,21.6518,21.7094,25100.0],["2019-10-21",21.8919,22.1801,21.7728,22.1801,8500.0],["2019-10-22",21.9496,22.2474,21.9352,22.0937,2600.0],["2019-10-23",22.1331,22.3338,22.1129,22.3338,3800.0],["2019-10-24",22.1369,22.2185,21.9304,21.988,2600.0],["2019-10-25",21.5461,23.2176,21.3473,23.2176,12200.0],["2019-10-28",23.0543,23.1983,22.0937,23.0254,7800.0],["2019-10-29",23.0158,23.3424,23.0158,23.3424,1500.0],["2019-10-30",22.4549,23.525,22.4549,23.4001,35300.0],["2019-10-31",23.4289,23.4289,23.3136,23.3424,3700.0],["2019-11-01",23.3713,23.7267,23.352,23.7267,2400.0],["2019-11-04",23.6979,23.6979,23.1311,23.1503,8500.0],["2019-11-05",23.2541,23.4097,23.0254,23.4097,6900.0],["2019-11-06",22.5836,23.3232,22.5836,23.0543,3600.0],["2019-11-07",23.035,23.4289,23.035,23.4289,6100.0],["2019-11-08",23.1023,23.7651,23.1023,23.525,3200.0],["2019-11-11",23.4673,23.7747,23.4193,23.6306,2100.0],["2019-11-12",23.3424,23.6498,23.3232,23.3232,7600.0],["2019-11-13",23.352,23.352,22.9169,23.1311,2400.0],["2019-11-14",22.6796,22.8717,22.2954,22.8621,6200.0],["2019-11-15",22.8621,23.524,22.8621,23.1599,197600.0],["2019-11-18",23.2464,23.5346,22.8621,23.4865,108400.0],["2019-11-19",23.8227,23.8304,23.4385,23.6786,36500.0],["2019-11-20",23.4865,23.5346,23.2272,23.4097,19700.0],["2019-11-21",23.4289,23.5346,23.2848,23.2848,5300.0],["2019-11-22",23.5153,23.5153,23.1983,23.3616,6400.0],["2019-11-25",23.2464,23.5153,23.0543,23.4001,152200.0],["2019-11-26",23.1599,23.3088,22.6508,23.1503,27300.0],["2019-11-27",23.1503,23.1503,22.987,23.0254,10500.0],["2019-11-29",23.1311,23.1503,22.9966,22.9966,14300.0],["2019-12-02",23.0543,23.1503,22.8429,23.0254,74600.0],["2019-12-03",22.8621,23.0927,22.3338,23.0351,25000.0],["2019-12-04",22.8314,23.1407,22.6316,22.9774,26700.0],["2019-12-05",22.9006,23.1311,22.9006,23.0351,5200.0],["2019-12-06",23.0062,24.2934,23.0062,24.1109,28000.0],["2019-12-09",23.9188,24.1013,23.5826,23.9476,29200.0],["2019-12-10",24.1589,24.6392,24.0965,24.6392,28700.0],["2019-12-11",24.6777,24.6777,23.89,24.0149,42500.0],["2019-12-12",24.0149,24.1974,24.0149,24.0149,27300.0],["2019-12-13",23.7939,24.3895,23.7171,24.1397,16900.0],["2019-12-16",24.1589,24.4567,23.5442,23.8227,29800.0],["2019-12-17",23.9101,23.9563,23.7747,23.8612,13300.0],["2019-12-18",23.9476,23.9716,23.7747,23.9476,32100.0],["2019-12-19",23.9572,25.4557,23.9572,24.4952,28600.0],["2019-12-20",24.5048,27.7516,24.3703,25.5038,66700.0],["2019-12-23",25.3981,25.4461,24.6873,25.0619,50100.0],["2019-12-24",25.8313,26.1762,24.8294,25.1676,27600.0],["2019-12-26",25.1484,25.5278,24.6392,25.158,27800.0],["2019-12-27",25.0811,25.9264,24.9754,25.6479,13300.0],["2019-12-30",25.6575,25.6575,25.0235,25.3597,51300.0],["2019-12-31",25.254,25.3213,24.889,25.0427,16700.0],["2020-01-02",25.0427,25.0427,24.7449,24.937,5600.0],["2020-01-03",24.4087,24.8314,24.207,24.4087,15700.0],["2020-01-06",24.3222,24.4855,23.5009,24.207,8600.0],["2020-01-07",24.1878,24.1878,23.6883,23.8804,9400.0],["2020-01-08",23.8708,24.3895,23.6306,24.2742,13900.0],["2020-01-09",24.255,24.5912,24.255,24.5912,10000.0],["2020-01-10",24.5432,24.7353,24.3511,24.7065,22300.0],["2020-01-13",24.7353,24.9178,24.4519,24.7449,21200.0],["2020-01-14",24.7353,24.7449,23.3136,23.3905,39300.0],["2020-01-15",23.3713,23.7075,22.9678,23.5442,27500.0],["2020-01-16",23.621,23.89,23.208,23.89,8200.0],["2020-01-17",24.0437,24.207,23.7747,23.7843,7000.0],["2020-01-21",23.7363,24.0917,23.6306,23.8323,5500.0],["2020-01-22",23.8996,23.962,23.6402,23.645,5200.0],["2020-01-23",23.5057,23.5057,22.6796,22.8814,20500.0],["2020-01-24",22.962,23.2608,22.5932,22.7661,9600.0],["2020-01-27",22.3818,22.7949,21.9976,22.3434,20500.0],["2020-01-28",22.67,22.7757,22.574,22.6508,11800.0],["2020-01-29",22.574,22.7084,22.574,22.6412,12600.0],["2020-01-30",22.5548,22.6508,22.3434,22.5451,12000.0],["2020-01-31",22.3338,22.3434,21.8535,21.8535,17100.0],["2020-02-03",21.9688,23.6402,21.6134,23.3424,29600.0],["2020-02-04",23.6114,23.7267,22.7229,23.0927,15700.0],["2020-02-05",23.3905,23.7171,21.8343,23.3616,15900.0],["2020-02-06",23.6018,23.6018,22.8621,22.8621,3800.0],["2020-02-07",21.9851,23.1599,21.9851,23.1599,10200.0],["2020-02-10",23.0254,23.5346,23.0254,23.1887,4500.0],["2020-02-11",23.256,23.3424,22.6508,23.0639,4600.0],["2020-02-12",23.1887,23.1887,23.0543,23.0543,4200.0],["2020-02-13",22.9774,23.3857,22.9678,23.2272,13900.0],["2020-02-14",23.2464,23.3809,23.0735,23.1695,4600.0],["2020-02-18",23.1023,23.1023,22.8814,23.0254,1800.0],["2020-02-19",22.5836,22.9582,22.3242,22.3242,12300.0],["2020-02-20",22.3818,22.8621,22.0937,22.8621,9900.0],["2020-02-21",22.7661,23.1023,22.4395,23.1023,9000.0],["2020-02-24",22.7757,23.0389,22.3175,22.939,13800.0],["2020-02-25",22.9582,23.0543,21.8631,21.9016,17700.0],["2020-02-26",22.0552,22.3722,22.0552,22.2714,14300.0],["2020-02-27",21.9688,23.5346,21.6134,22.305,36900.0],["2020-02-28",22.0937,22.4683,21.7901,22.0072,19300.0],["2020-03-02",22.3818,22.622,21.6134,21.8631,13500.0],["2020-03-03",21.8535,21.8535,20.7584,20.7584,19500.0],["2020-03-04",21.037,21.792,19.7729,21.4116,24400.0],["2020-03-05",21.0043,21.6134,20.8929,21.1331,44700.0],["2020-03-06",20.9602,21.6806,20.4607,21.2579,7600.0],["2020-03-09",20.6047,20.989,18.5875,19.4905,25300.0],["2020-03-10",19.9227,20.8257,19.452,19.9804,24000.0],["2020-03-11",19.6826,20.0764,17.6077,18.6259,18900.0],["2020-03-12",17.8094,18.8805,16.551,18.0688,31800.0],["2020-03-13",18.8661,19.0198,13.919,16.82,114700.0],["2020-03-16",15.3503,15.3695,14.4089,14.4185,45600.0],["2020-03-17",14.1207,18.6932,13.9094,18.6932,37100.0],["2020-03-18",15.9074,15.9074,13.9286,14.0919,24100.0],["2020-03-19",13.4579,16.5847,13.4579,16.1092,58600.0],["2020-03-20",15.8402,15.8402,13.9286,14.4089,46100.0],["2020-03-23",14.4185,15.2638,11.239,12.0651,37800.0],["2020-03-24",13.0737,14.4329,13.0497,14.2264,45300.0],["2020-03-25",13.6789,14.3609,13.6789,14.236,15700.0],["2020-03-26",14.6491,15.8498,14.4185,15.3695,38400.0],["2020-03-27",15.3695,15.5616,14.1207,14.1207,15800.0],["2020-03-30",14.1688,14.8412,13.4339,14.5818,28000.0],["2020-03-31",15.0525,15.8018,13.6116,14.4569,28900.0],["2020-04-01",13.967,15.0717,13.8326,14.1688,24900.0],["2020-04-02",14.1207,14.8892,13.5828,14.1399,12400.0],["2020-04-03",14.284,14.6491,12.5838,12.5838,13100.0],["2020-04-06",13.1601,14.3129,13.1601,14.1111,35800.0],["2020-04-07",14.2168,14.2168,12.968,13.1697,14700.0],["2020-04-08",13.5924,14.6779,13.4483,13.7269,62100.0],["2020-04-09",14.1111,15.382,13.7653,14.4089,41300.0],["2020-04-13",14.4089,14.4089,13.4579,13.4579,16100.0],["2020-04-14",14.1303,14.3321,13.506,13.65,14900.0],["2020-04-15",13.5444,13.8806,12.9872,13.1505,26400.0],["2020-04-16",13.4867,13.65,12.5454,13.65,27800.0],["2020-04-17",13.967,14.1294,13.5444,13.9574,21600.0],["2020-04-20",13.5444,15.1678,13.1794,14.8028,38400.0],["2020-04-21",14.505,15.6001,14.1015,14.7259,28400.0],["2020-04-22",15.1678,15.1774,14.4185,14.6875,24600.0],["2020-04-23",14.4954,15.3119,14.1688,14.1784,35300.0],["2020-04-24",14.2072,14.5818,14.2072,14.3993,24200.0],["2020-04-27",14.3321,15.2446,14.3321,14.822,60000.0],["2020-04-28",15.4656,15.6577,14.7855,15.3695,40400.0],["2020-04-29",15.6097,16.2821,15.3023,15.9939,70700.0],["2020-04-30",15.2831,15.9651,15.0861,15.773,18300.0],["2020-05-01",15.2879,15.9747,14.9084,15.9747,17000.0],["2020-05-04",15.773,16.2148,15.773,16.0323,9500.0],["2020-05-05",16.8104,17.771,15.2734,15.3791,21900.0],["2020-05-06",15.3887,15.7057,15.1025,15.1294,16700.0],["2020-05-07",15.456,15.8498,14.7451,14.9661,8000.0],["2020-05-08",15.235,17.8478,15.0871,15.6433,15300.0],["2020-05-11",15.7537,16.1668,15.552,15.9363,12500.0],["2020-05-12",15.6481,15.6481,13.4579,13.6885,22500.0],["2020-05-13",13.9863,13.9863,12.2476,12.5454,53600.0],["2020-05-14",12.5261,12.6645,10.4032,11.239,484900.0],["2020-05-15",11.4599,14.3609,11.4599,13.823,124900.0],["2020-05-18",14.3513,15.0813,14.1361,14.8796,58600.0],["2020-05-19",14.7547,15.1438,14.1303,14.7451,35100.0],["2020-05-20",14.9757,15.3954,14.9276,15.3695,16900.0],["2020-05-21",15.4367,15.4367,14.9949,15.2734,17100.0],["2020-05-22",15.4175,16.5318,15.1966,16.1764,44400.0],["2020-05-26",16.503,16.8104,15.8853,16.138,13100.0],["2020-05-27",16.3013,16.5222,16.0996,16.3397,54300.0],["2020-05-28",16.7239,16.7239,16.1284,16.2148,42400.0],["2020-05-29",16.2244,16.5606,16.1764,16.455,18000.0],["2020-06-01",16.1217,16.4175,16.1217,16.3301,42700.0],["2020-06-02",16.0707,16.3877,15.7182,15.7826,21400.0],["2020-06-03",16.138,16.5414,15.8738,16.3301,44800.0],["2020-06-04",16.09,16.4646,16.0323,16.2821,42700.0],["2020-06-05",16.7047,17.8622,16.3685,17.6845,44600.0],["2020-06-08",17.9151,18.7306,16.7528,17.771,30000.0],["2020-06-09",17.3868,19.0678,17.2907,18.4818,79600.0],["2020-06-10",18.4818,18.4818,17.4444,17.4444,37900.0],["2020-06-11",16.9065,17.2427,15.0525,15.3023,23300.0],["2020-06-12",15.8978,16.9641,15.1966,15.7537,24200.0],["2020-06-15",15.2638,16.0804,15.2638,16.0035,11700.0],["2020-06-16",16.0611,17.4252,16.0035,16.7239,9700.0],["2020-06-17",16.5799,17.2907,15.3695,15.3695,8400.0],["2020-06-18",15.5232,16.6759,15.1572,15.8498,10700.0],["2020-06-19",16.1572,16.65,15.8498,15.9747,29700.0],["2020-06-22",15.8498,15.9267,15.552,15.8114,14800.0],["2020-06-23",16.186,16.186,15.5808,15.5904,14400.0],["2020-06-24",15.5616,15.8786,15.3503,15.6385,16300.0],["2020-06-25",15.7537,16.09,15.5232,16.09,10500.0],["2020-06-26",15.9074,15.9074,15.2254,15.6673,40800.0],["2020-06-29",15.773,16.1476,15.576,16.1476,17600.0],["2020-06-30",15.917,16.3205,15.917,16.234,31800.0],["2020-07-01",16.6519,16.6519,15.6577,15.9939,33500.0],["2020-07-02",16.138,16.138,15.6577,15.6577,18600.0],["2020-07-06",16.5654,16.6183,14.8028,15.1294,12200.0],["2020-07-07",15.3215,16.1822,14.6971,14.8892,19700.0],["2020-07-08",15.0141,15.5184,14.236,14.5722,13500.0],["2020-07-09",14.4377,14.5914,13.5252,13.7749,23200.0],["2020-07-10",13.8806,15.1486,13.8806,15.0813,11300.0],["2020-07-13",15.1294,15.1966,14.1303,14.1688,13900.0],["2020-07-14",14.2936,14.6587,14.2168,14.6298,9900.0],["2020-07-15",15.1005,15.6721,15.0429,15.0429,16700.0],["2020-07-16",15.6289,15.6289,14.9949,14.9949,17900.0],["2020-07-17",14.9949,15.1774,14.0919,14.2456,23600.0],["2020-07-20",14.5338,14.9565,14.3609,14.9565,8000.0],["2020-07-21",15.0717,15.2638,14.8412,15.0909,6400.0],["2020-07-22",14.8508,15.2254,14.7451,14.9949,8700.0],["2020-07-23",14.9853,15.9987,14.8124,15.6001,42900.0],["2020-07-24",15.212,15.212,14.8892,14.8892,2600.0],["2020-07-27",14.7932,15.5136,14.7932,15.3695,5100.0],["2020-07-28",15.1678,16.454,15.0333,15.0333,2100.0],["2020-07-29",15.4636,15.7451,14.8892,15.1101,15300.0],["2020-07-30",15.0189,15.2831,14.8892,15.0141,16700.0],["2020-07-31",14.9084,15.1005,14.8892,14.9372,9500.0],["2020-08-03",15.4195,15.4195,14.8748,15.2927,6800.0],["2020-08-04",15.0813,15.5616,15.0813,15.552,6700.0],["2020-08-05",15.5904,15.6097,15.3119,15.5616,25900.0],["2020-08-06",15.3791,15.6097,15.3791,15.6001,11400.0],["2020-08-07",15.4982,16.09,15.3734,15.9747,15100.0],["2020-08-10",16.0611,17.1178,15.9939,16.234,27100.0],["2020-08-11",16.4262,16.5702,16.3205,16.3877,37200.0],["2020-08-12",16.6663,16.6759,16.234,16.2821,52600.0],["2020-08-13",16.186,16.5126,15.8642,16.5126,21800.0],["2020-08-14",16.3109,16.9065,16.3109,16.5895,17900.0],["2020-08-17",16.4646,16.6663,16.3781,16.3781,7800.0],["2020-08-18",16.4838,16.8488,16.2773,16.4838,55800.0],["2020-08-19",16.3493,16.7624,16.2917,16.7624,9500.0],["2020-08-20",16.4646,16.6471,16.186,16.186,11800.0],["2020-08-21",16.2533,16.4502,15.9074,16.1476,18800.0],["2020-08-24",16.3877,16.3877,15.6577,15.6865,23100.0],["2020-08-25",15.9363,16.6231,15.9363,16.138,2500.0],["2020-08-26",16.4358,16.4358,15.6097,15.6193,10600.0],["2020-08-27",15.5424,16.0996,15.4944,16.0515,16600.0],["2020-08-28",15.6577,16.2773,15.6577,16.2725,4400.0],["2020-08-31",15.773,16.5606,15.773,15.8498,19200.0],["2020-09-01",15.9459,16.1956,15.7826,15.8402,28900.0],["2020-09-02",15.9555,16.2917,15.2475,15.869,20500.0],["2020-09-03",15.8498,15.9747,15.6289,15.7153,26500.0],["2020-09-04",16.0323,16.0323,15.4896,15.6577,15700.0],["2020-09-08",15.6481,16.138,15.6481,15.773,6500.0],["2020-09-09",15.917,15.9459,15.4905,15.6769,7800.0],["2020-09-10",15.869,15.9074,15.2927,15.3599,12600.0],["2020-09-11",15.5328,15.9459,15.1774,15.3023,23200.0],["2020-09-14",15.5424,15.8498,15.2831,15.5328,40600.0],["2020-09-15",15.6577,15.8498,15.3503,15.3503,10600.0],["2020-09-16",15.4752,15.7874,15.3983,15.3983,5900.0],["2020-09-17",15.2158,15.5616,15.1294,15.3503,24100.0],["2020-09-18",15.5424,15.6817,15.1918,15.3119,15900.0],["2020-09-21",15.3887,15.5136,14.8028,14.9565,17100.0],["2020-09-22",15.4367,15.4367,14.7067,14.8604,23300.0],["2020-09-23",14.9853,14.9853,13.967,13.967,19700.0],["2020-09-24",13.9959,14.2552,13.6885,14.0727,17100.0],["2020-09-25",13.919,14.3225,13.65,13.7653,15400.0],["2020-09-28",13.9863,14.8892,13.4483,13.8902,16700.0],["2020-09-29",14.0055,14.1688,13.9094,13.9959,35800.0],["2020-09-30",14.0535,14.4858,13.967,14.4089,14800.0],["2020-10-01",14.505,15.2542,14.505,14.8604,6900.0],["2020-10-02",14.7547,14.822,14.5194,14.822,4100.0],["2020-10-05",14.8988,14.8988,14.8988,14.8988,2700.0],["2020-10-06",15.3887,15.6961,15.1438,15.187,41000.0],["2020-10-07",15.187,15.9747,15.187,15.8978,7700.0],["2020-10-08",15.8498,17.089,15.8498,16.9929,11100.0],["2020-10-09",17.3291,17.8306,15.139,16.0419,36700.0],["2020-10-12",15.9651,16.9065,15.8335,16.6375,9800.0],["2020-10-13",16.5222,17.1466,15.1486,15.1966,24600.0],["2020-10-14",15.4656,16.234,15.456,15.9843,4400.0],["2020-10-15",15.9074,16.3253,15.1294,16.2917,7500.0],["2020-10-16",16.0996,17.2859,15.8594,15.8594,7000.0],["2020-10-19",16.09,16.09,15.4464,15.4464,1800.0],["2020-10-20",15.7153,16.114,15.6385,16.1092,3900.0],["2020-10-21",16.7143,16.7143,16.7143,16.7143,1100.0],["2020-10-22",16.1169,16.6567,15.7057,16.1668,13800.0],["2020-10-23",15.9651,17.2811,15.9651,17.0121,3900.0],["2020-10-26",16.9065,17.2907,16.455,16.455,7500.0],["2020-10-27",16.6087,16.8104,16.0419,16.0419,18000.0],["2020-10-28",15.9939,16.138,14.6491,14.8508,64000.0],["2020-10-29",14.7547,15.2927,14.6971,15.2734,10500.0],["2020-10-30",15.1774,15.6097,14.918,14.9757,8000.0],["2020-11-02",15.2638,16.3157,14.9613,16.138,27000.0],["2020-11-03",16.4454,17.3003,16.3301,16.8969,30500.0],["2020-11-04",16.503,16.7528,15.7634,15.8306,18200.0],["2020-11-05",15.8402,16.1572,15.0141,15.5136,9800.0],["2020-11-06",15.4848,15.7441,15.3695,15.5616,6500.0],["2020-11-09",17.089,18.0111,16.2533,16.9257,21600.0],["2020-11-10",17.2619,18.2513,16.5703,18.2513,18000.0],["2020-11-11",18.1456,18.1456,16.7816,17.6653,6700.0],["2020-11-12",17.6845,17.6845,16.4166,16.4166,4600.0],["2020-11-13",16.8008,17.3291,16.503,16.503,3100.0],["2020-11-16",17.0313,17.8863,16.8872,17.5789,14400.0],["2020-11-17",17.5501,17.5856,17.2907,17.3387,6500.0],["2020-11-18",17.6941,17.771,17.0313,17.1178,14600.0],["2020-11-19",16.82,18.2417,16.7143,17.9055,17600.0],["2020-11-20",17.5308,17.6557,17.137,17.6077,15800.0],["2020-11-23",17.3195,17.8767,16.9641,16.9641,17000.0],["2020-11-24",17.2427,18.2369,17.2427,17.8671,13700.0],["2020-11-25",17.771,18.088,17.5789,17.5885,30700.0],["2020-11-27",17.4828,17.6269,17.0006,17.5789,4700.0],["2020-11-30",17.3099,18.2513,16.3781,17.9631,37000.0],["2020-12-01",18.136,18.136,17.4732,17.4732,6000.0],["2020-12-02",17.6173,18.0111,17.43,17.8671,163500.0],["2020-12-03",18.0496,18.5491,17.6845,17.7614,31700.0],["2020-12-04",17.9535,18.2513,17.5308,17.6461,17100.0],["2020-12-07",17.6461,17.8286,16.9065,17.1946,41400.0],["2020-12-08",17.0025,18.5971,16.9545,18.2705,17600.0],["2020-12-09",18.3185,19.1639,18.0159,19.0678,25300.0],["2020-12-10",18.722,19.1927,18.3762,19.0294,8900.0],["2020-12-11",18.9525,19.2119,18.7854,19.2023,4700.0],["2020-12-14",19.2119,19.5865,18.7316,19.1062,29500.0],["2020-12-15",19.2119,20.5471,18.9141,20.2685,35700.0],["2020-12-16",20.1552,20.8545,19.8843,20.0284,17000.0],["2020-12-17",19.8987,20.355,19.7402,20.0092,3900.0],["2020-12-18",19.9323,19.9323,19.38,19.9323,45400.0],["2020-12-21",19.7882,19.9804,18.9237,18.9237,9000.0],["2020-12-22",18.8276,18.8276,18.0803,18.7124,5900.0],["2020-12-23",18.7604,19.2119,18.4338,19.0678,4700.0],["2020-12-24",18.6836,18.722,18.4146,18.4914,5500.0],["2020-12-28",18.8373,18.8373,18.2993,18.3954,4100.0],["2020-12-29",18.3474,18.6067,18.3474,18.6067,4000.0],["2020-12-30",18.5395,18.6451,18.5395,18.6451,1800.0],["2020-12-31",18.5779,18.7316,18.4338,18.4338,7200.0],["2021-01-04",18.5395,18.674,17.7422,17.9631,12200.0],["2021-01-05",18.1552,18.9141,18.1552,18.4434,9300.0],["2021-01-06",18.9333,21.037,18.9333,19.9227,13700.0],["2021-01-07",20.0572,20.7873,20.0572,20.2301,13400.0],["2021-01-08",20.3492,21.1331,19.6153,21.0082,33200.0],["2021-01-11",20.4895,23.1887,20.4414,20.8737,26400.0],["2021-01-12",20.2781,22.8237,20.2589,21.1811,16600.0],["2021-01-13",21.9966,21.9966,20.3598,20.4607,21200.0],["2021-01-14",20.5567,20.744,19.7114,20.1341,28400.0],["2021-01-15",19.5961,22.1993,18.5779,21.6134,36300.0],["2021-01-19",22.1033,22.5451,21.2435,21.7671,63000.0],["2021-01-20",22.6316,22.7661,21.1091,22.4299,30100.0],["2021-01-21",20.8929,22.7997,20.8929,22.67,42400.0],["2021-01-22",22.4779,24.1109,21.8631,24.1109,75400.0],["2021-01-25",23.6306,25.7343,22.7949,23.573,46300.0],["2021-01-26",22.4683,24.4375,22.4683,24.0149,41200.0],["2021-01-27",23.208,24.4855,22.0552,22.6124,64500.0],["2021-01-28",22.9774,22.9774,21.4309,21.4309,22200.0],["2021-01-29",21.4213,21.4213,20.1821,21.2099,39200.0],["2021-02-01",21.2291,21.719,20.6624,20.9025,8800.0],["2021-02-02",21.2291,22.2474,21.1427,21.2003,20200.0],["2021-02-03",21.402,21.402,20.6624,20.7104,8400.0],["2021-02-04",21.2724,21.5749,21.013,21.085,12800.0],["2021-02-05",21.6134,21.9976,21.1235,21.9976,7700.0],["2021-02-08",22.1033,22.5259,21.8535,22.1993,15100.0],["2021-02-09",21.94,22.353,21.94,21.9688,6300.0],["2021-02-10",21.9976,22.1993,21.4789,21.719,8000.0],["2021-02-11",21.5461,22.4683,21.5461,22.1993,17500.0],["2021-02-12",22.2378,23.1023,21.8631,22.0745,15800.0],["2021-02-16",22.8621,22.9102,21.9496,22.4779,12900.0],["2021-02-17",22.3722,22.7565,22.1033,22.1033,11200.0],["2021-02-18",22.1129,22.1129,21.3924,21.4693,18100.0],["2021-02-19",21.4213,22.0937,21.3348,21.5653,14200.0],["2021-02-22",21.4116,22.0937,21.3732,21.8151,12000.0],["2021-02-23",21.7575,22.0937,21.4501,21.4693,7500.0],["2021-02-24",22.0648,22.0937,21.8631,21.8631,8600.0],["2021-02-25",22.0456,22.0937,21.3732,21.3732,16600.0],["2021-02-26",21.4212,22.0648,21.3732,21.4405,39700.0],["2021-03-01",21.988,22.0476,21.5269,21.8775,9100.0],["2021-03-02",21.671,21.8823,21.3924,21.6518,6300.0],["2021-03-03",21.8535,22.7277,21.6134,22.3915,19400.0],["2021-03-04",22.4203,23.2944,21.9208,23.1983,18200.0],["2021-03-05",23.3809,24.7161,22.963,24.5432,20600.0],["2021-03-08",24.7545,24.7545,23.4913,24.1109,19400.0],["2021-03-09",24.207,24.9274,23.7363,24.9274,6800.0],["2021-03-10",24.7353,25.0139,24.6488,24.9755,14100.0],["2021-03-11",24.8314,24.9754,24.4375,24.6392,24100.0],["2021-03-12",24.6056,24.6873,24.4471,24.6873,8600.0],["2021-03-15",24.6873,24.7065,23.4049,23.7171,18300.0],["2021-03-16",23.5057,23.8314,23.0543,23.1407,8600.0],["2021-03-17",23.0639,23.0639,22.8717,22.9774,14300.0],["2021-03-18",23.4145,24.1205,23.0543,23.0735,46600.0],["2021-03-19",23.0543,23.4577,23.0543,23.1503,84300.0],["2021-03-22",22.9102,22.9582,21.7094,22.5259,32800.0],["2021-03-23",22.2666,22.5884,21.719,22.4395,18000.0],["2021-03-24",22.4683,23.0927,21.9496,21.9496,12100.0],["2021-03-25",21.8055,22.5163,21.6134,22.5163,13800.0],["2021-03-26",22.7757,22.7757,22.0648,22.1033,13400.0],["2021-03-29",22.1033,22.7469,22.0456,22.0456,11700.0],["2021-03-30",22.257,22.257,21.9016,21.9496,5600.0],["2021-03-31",22.4491,22.4779,21.9015,21.9112,7600.0],["2021-04-01",22.1897,22.4203,22.1129,22.4203,9100.0],["2021-04-05",22.1705,22.2041,21.9015,22.0937,15900.0],["2021-04-06",22.305,22.305,21.9976,22.0648,4700.0],["2021-04-07",21.9496,22.1177,21.9496,21.9592,19300.0],["2021-04-08",22.1033,22.2935,21.9976,22.2666,7300.0],["2021-04-09",22.2858,22.6316,21.2868,22.0841,30600.0],["2021-04-12",21.9832,22.0072,21.9015,21.9304,10300.0],["2021-04-13",21.9015,22.0841,21.8055,21.9304,7900.0],["2021-04-14",21.8487,22.1801,21.8487,21.9784,3100.0],["2021-04-15",22.2666,22.5547,21.9112,22.2089,20100.0],["2021-04-16",22.4587,23.525,21.9976,22.9294,23900.0],["2021-04-19",23.0447,23.0447,21.9112,21.9208,17500.0],["2021-04-20",22.0937,22.1417,21.9015,21.9976,26300.0],["2021-04-21",22.4971,22.4971,21.9015,21.9112,9300.0],["2021-04-22",22.0745,22.9294,22.036,22.0937,22800.0],["2021-04-23",22.7469,23.1887,22.1033,22.1993,24200.0],["2021-04-26",22.4299,24.0149,22.1897,22.5548,18400.0],["2021-04-27",22.5451,22.718,22.0937,22.0937,15900.0],["2021-04-28",22.0937,22.4789,21.9976,22.0072,30100.0],["2021-04-29",22.0841,22.9227,21.9976,22.1321,16600.0],["2021-04-30",22.0456,22.6508,21.9976,22.0456,34900.0],["2021-05-03",22.1321,22.7277,22.0937,22.2282,23100.0],["2021-05-04",22.0937,22.4424,22.0456,22.0937,19900.0],["2021-05-05",22.1513,22.5029,22.0456,22.1609,32300.0],["2021-05-06",22.1897,22.7084,21.9976,22.0937,17900.0],["2021-05-07",21.9112,22.3377,21.7094,22.1129,29200.0],["2021-05-10",22.0937,22.3434,22.0937,22.2233,15000.0],["2021-05-11",21.9688,22.622,21.9688,22.0072,11500.0],["2021-05-12",22.0072,22.767,22.0072,22.0168,23600.0],["2021-05-13",22.257,22.67,22.0072,22.6028,18000.0],["2021-05-14",22.2858,22.8717,22.1417,22.4587,10800.0],["2021-05-17",22.2954,22.7277,22.2954,22.7277,2900.0],["2021-05-18",22.2954,23.4769,22.2954,23.0543,20300.0],["2021-05-19",22.3338,23.669,22.257,22.7661,20700.0],["2021-05-20",22.7517,23.5153,22.1993,23.4097,33400.0],["2021-05-21",23.3617,23.6402,23.0543,23.1503,17400.0],["2021-05-24",23.0831,23.621,22.9582,23.5442,14200.0],["2021-05-25",23.525,23.6306,22.987,23.2944,19300.0],["2021-05-26",23.4913,23.5346,23.1695,23.3521,10000.0],["2021-05-27",23.8131,23.8227,23.2944,23.7651,10000.0],["2021-05-28",23.7651,23.7747,23.4385,23.6594,8100.0],["2021-06-01",23.5057,24.7257,23.4001,24.3415,33000.0],["2021-06-02",23.6883,24.4471,23.5442,24.0149,23300.0],["2021-06-03",24.0245,24.4519,23.8179,24.0149,17200.0],["2021-06-04",24.2454,24.2454,23.8804,24.0245,11200.0],["2021-06-07",23.9476,24.5048,23.2656,23.7747,26100.0],["2021-06-08",23.9188,24.1974,23.8323,24.0149,52400.0],["2021-06-09",23.5538,24.3895,23.352,24.1205,22400.0],["2021-06-10",24.2454,24.2454,23.9284,24.0437,11700.0],["2021-06-11",23.938,24.1493,23.938,24.0149,7900.0],["2021-06-14",24.3222,24.3559,22.8237,23.4577,28200.0],["2021-06-15",23.208,23.7699,23.208,23.4385,19300.0],["2021-06-16",23.5538,24.1589,23.4001,23.842,28700.0],["2021-06-17",23.9668,24.2262,22.8814,22.8814,29300.0],["2021-06-18",22.9678,23.5153,22.5163,22.8429,36000.0],["2021-06-21",22.7949,24.2166,22.6508,22.7853,40700.0],["2021-06-22",22.9102,23.2368,22.8429,23.1119,31500.0],["2021-06-23",24.9937,24.9937,22.9582,23.0927,40600.0],["2021-06-24",23.1311,23.1743,22.8525,23.1119,93000.0],["2021-06-25",23.0831,23.1984,22.8429,23.0062,884800.0],["2021-06-28",23.1023,23.3953,22.4779,22.7277,140800.0],["2021-06-29",22.7565,23.035,22.67,22.7661,34200.0],["2021-06-30",23.0062,23.5057,22.7661,22.7661,32200.0],["2021-07-01",22.8621,22.939,22.7277,22.8717,24800.0],["2021-07-02",22.8621,22.9774,22.8621,22.8717,11900.0],["2021-07-06",23.1215,23.1215,22.6988,22.8429,13000.0],["2021-07-07",23.1503,23.1503,22.3626,22.5259,27500.0],["2021-07-08",22.3338,22.3818,22.2474,22.257,33600.0],["2021-07-09",22.2666,22.6556,22.0456,22.2666,58900.0],["2021-07-12",22.3242,22.6124,22.3242,22.5548,21500.0],["2021-07-13",22.3338,22.8429,22.2185,22.574,11500.0],["2021-07-14",22.8141,23.2752,22.7565,22.8621,9900.0],["2021-07-15",22.7843,23.3617,22.6124,22.9774,8000.0],["2021-07-16",22.987,23.6402,22.7661,22.7661,9400.0],["2021-07-19",22.5932,22.8525,22.0552,22.0552,16900.0],["2021-07-20",22.1417,23.6883,22.1417,22.4107,22500.0],["2021-07-21",22.574,22.7373,22.574,22.6508,3700.0],["2021-07-22",23.2464,23.2464,22.4203,22.4779,4700.0],["2021-07-23",22.6988,22.9198,22.5355,22.8237,6100.0],["2021-07-26",22.8237,22.939,22.574,22.939,23000.0],["2021-07-27",23.1935,24.0581,23.0571,23.4481,30400.0],["2021-07-28",23.3617,23.6883,23.1311,23.2176,7700.0],["2021-07-29",23.1311,24.0149,23.1311,23.5826,25600.0],["2021-07-30",23.3713,23.8323,23.1023,23.1791,28000.0],["2021-08-02",23.2944,23.549,22.939,23.0543,19800.0],["2021-08-03",23.0927,23.6883,22.9582,23.2464,11000.0],["2021-08-04",23.1311,23.5153,23.1311,23.1407,4600.0],["2021-08-05",23.2368,24.2454,23.2176,23.7747,8500.0],["2021-08-06",23.7171,24.0629,23.6018,23.986,24300.0],["2021-08-09",24.0149,24.0149,23.6786,23.9956,5200.0],["2021-08-10",23.7555,24.1013,23.7171,24.0821,36000.0],["2021-08-11",23.7939,24.3607,23.7939,24.3607,27600.0],["2021-08-12",24.3799,24.8698,24.1301,24.8025,13900.0],["2021-08-13",24.841,24.8602,24.7257,24.7257,2300.0],["2021-08-16",24.8794,24.9754,24.4375,24.8794,26100.0],["2021-08-17",24.9274,24.9947,24.572,24.572,45700.0],["2021-08-18",24.8986,24.9754,24.7305,24.9562,26200.0],["2021-08-19",24.9274,25.0715,24.5432,25.0619,17500.0],["2021-08-20",24.9466,24.9755,24.9034,24.9755,14100.0],["2021-08-23",24.9754,24.9754,24.8986,24.9178,17000.0],["2021-08-24",24.7795,24.9851,24.6143,24.9082,14200.0],["2021-08-25",26.1762,26.1762,24.8602,24.8602,31100.0],["2021-08-26",24.8794,24.9947,24.572,24.9947,21500.0],["2021-08-27",24.9562,25.1291,24.889,24.9466,20400.0],["2021-08-30",25.0043,25.0043,24.7545,24.8602,8000.0],["2021-08-31",24.7833,24.9755,24.7814,24.9755,9600.0],["2021-09-01",24.9754,26.1858,24.8794,25.571,38200.0],["2021-09-02",25.8304,26.7814,25.6959,25.8688,52700.0],["2021-09-03",25.9457,26.205,25.9457,26.205,12300.0],["2021-09-07",25.8688,26.7141,25.8688,26.3203,25900.0],["2021-09-08",26.4259,26.6949,26.0321,26.5124,19400.0],["2021-09-09",26.2723,26.6373,25.6959,26.1762,23700.0],["2021-09-10",26.0033,26.1282,25.6863,25.9264,20200.0],["2021-09-13",25.936,26.1762,25.3501,26.0513,30200.0],["2021-09-14",25.9168,26.3779,25.9168,26.0225,16100.0],["2021-09-15",25.84,26.253,25.7631,26.0129,25700.0],["2021-09-16",25.9168,26.2242,25.8592,26.1186,15400.0],["2021-09-17",26.1186,26.3107,25.8304,26.3107,11300.0],["2021-09-20",26.0513,26.0513,25.0331,25.3405,113600.0],["2021-09-21",25.3405,25.6094,25.0619,25.1291,34600.0],["2021-09-22",25.4557,26.2242,25.2156,26.1858,20500.0],["2021-09-23",25.9361,26.4644,25.84,26.0994,41700.0],["2021-09-24",25.936,26.3683,25.84,26.0801,51500.0],["2021-09-27",26.0705,26.8678,26.0321,26.7429,25100.0],["2021-09-28",26.7718,28.2415,26.522,27.3961,42600.0],["2021-09-29",28.0301,28.716,27.5498,27.6651,12400.0],["2021-09-30",27.9341,28.4624,27.2713,27.5306,10100.0],["2021-10-01",27.8284,28.3231,27.6747,27.9725,9200.0],["2021-10-04",28.0397,29.1925,27.9581,28.7218,91000.0],["2021-10-05",28.8755,29.2981,28.5873,29.2981,2500.0],["2021-10-06",28.9427,29.0292,28.5873,29.0292,15300.0],["2021-10-07",29.2405,29.6632,29.2405,29.4614,6600.0],["2021-10-08",29.643,29.7784,29.6151,29.7784,4500.0],["2021-10-11",30.2683,30.96,30.0282,30.7678,18400.0],["2021-10-12",31.0368,31.9542,30.3548,31.421,19700.0],["2021-10-13",29.9129,31.3154,29.9129,31.3154,9200.0],["2021-10-14",31.69,32.6602,31.5075,31.9782,21100.0],["2021-10-15",31.9878,32.0838,30.6141,31.1521,35500.0],["2021-10-18",30.8447,30.8447,30.4508,30.643,3600.0],["2021-10-19",30.6622,31.0944,29.5767,30.4412,10100.0],["2021-10-20",30.1627,30.2587,29.7784,30.1627,5900.0],["2021-10-21",29.9994,30.6045,29.0099,30.2875,7600.0],["2021-10-22",30.2587,30.691,30.2203,30.691,2300.0],["2021-10-25",30.4508,30.6151,29.8745,30.3164,11900.0],["2021-10-26",30.2203,30.691,29.6247,30.3836,17200.0],["2021-10-27",30.1146,30.3548,29.9465,30.2299,6200.0],["2021-10-28",30.1627,30.691,30.0762,30.5565,41700.0],["2021-10-29",30.5085,31.0944,30.033,30.7198,29200.0],["2021-11-01",30.739,32.5642,30.7198,32.3432,30100.0],["2021-11-02",32.0742,32.0742,30.4604,31.0272,9500.0],["2021-11-03",30.5757,32.2769,30.0186,31.3634,307300.0],["2021-11-04",31.5267,32.3144,31.5267,32.0742,30200.0],["2021-11-05",32.372,32.5641,31.0877,32.3528,8500.0],["2021-11-08",32.3336,32.3336,31.0752,32.3144,4300.0],["2021-11-09",32.1799,32.5449,31.4499,32.2952,19200.0],["2021-11-10",32.0022,33.5247,31.9878,33.5247,39500.0],["2021-11-11",33.4767,35.0809,33.4767,34.6486,35900.0],["2021-11-12",34.9464,35.0617,33.9282,34.7927,27500.0],["2021-11-15",35.2154,36.0319,34.8311,35.5228,23200.0],["2021-11-16",34.9848,34.9848,33.6525,33.7169,10800.0],["2021-11-17",34.7668,34.7668,33.0156,33.5247,5200.0],["2021-11-18",33.8705,33.9474,33.3326,33.64,2600.0],["2021-11-19",33.2173,33.3806,32.7697,33.2558,2200.0],["2021-11-22",33.4287,33.8129,33.0925,33.6208,11600.0],["2021-11-23",33.7361,33.9474,33.3365,33.6208,15300.0],["2021-11-24",33.4095,33.6688,33.1405,33.6688,8500.0],["2021-11-26",32.6602,33.7889,32.6602,33.7169,2700.0],["2021-11-29",33.6208,33.64,32.1799,32.4777,11000.0],["2021-11-30",32.5737,32.9003,30.3067,31.7092,15500.0],["2021-12-01",31.7669,32.372,30.4124,30.739,22100.0],["2021-12-02",30.5181,31.1425,30.0186,30.3548,52100.0],["2021-12-03",30.5757,30.8543,29.3077,29.9609,21800.0],["2021-12-06",29.8553,30.2971,28.5297,29.8937,46500.0],["2021-12-07",29.8361,30.739,29.2501,30.0474,26900.0],["2021-12-08",30.1723,30.3019,29.0388,30.2587,21200.0],["2021-12-09",30.2587,30.2683,29.7016,29.8168,9700.0],["2021-12-10",30.1627,30.1627,29.2501,29.7784,22400.0],["2021-12-13",29.3365,30.0186,28.2895,28.2895,39800.0],["2021-12-14",28.6161,28.8178,28.0686,28.5777,26700.0],["2021-12-15",29.667,29.667,27.7324,28.8755,47500.0],["2021-12-16",29.2693,30.4508,27.7708,29.3846,104400.0],["2021-12-17",29.6247,30.1915,29.058,30.057,37200.0],["2021-12-20",29.4998,29.8745,29.106,29.8745,16400.0],["2021-12-21",30.7102,30.9936,29.8649,30.3548,20600.0],["2021-12-22",30.0762,30.739,30.009,30.1338,4000.0],["2021-12-23",30.326,30.326,30.0282,30.0858,1900.0],["2021-12-27",30.4028,30.9696,29.7976,29.9705,14600.0],["2021-12-28",30.4316,30.4316,29.4518,30.2395,21600.0],["2021-12-29",29.8937,30.739,29.8745,30.2587,14900.0],["2021-12-30",30.4412,31.0368,29.9898,30.2395,18000.0],["2021-12-31",30.3452,30.7582,29.788,30.2587,9300.0],["2022-01-03",30.7006,32.3816,30.3452,30.643,11700.0],["2022-01-04",31.2866,32.1511,30.8245,31.2481,35500.0],["2022-01-05",31.7957,32.0598,30.8351,31.5267,31800.0],["2022-01-06",33.0204,33.0204,30.8447,31.6996,7900.0],["2022-01-07",32.055,33.3182,31.4979,32.4296,24400.0],["2022-01-10",31.9782,33.0588,31.0243,32.9676,12500.0],["2022-01-11",33.006,33.5247,32.372,33.4575,11400.0],["2022-01-12",33.1597,34.0675,33.0348,33.3807,40500.0],["2022-01-13",33.4767,33.861,33.1309,33.5632,18700.0],["2022-01-14",33.4623,33.4623,32.6602,33.1021,13600.0],["2022-01-18",32.8907,33.7332,32.1895,32.8811,18600.0],["2022-01-19",33.3326,33.3326,30.74,31.5075,27100.0],["2022-01-20",31.1425,32.1799,30.8927,30.96,16100.0],["2022-01-21",31.2193,32.3,31.0272,32.1223,6500.0],["2022-01-24",32.1799,32.1799,30.739,31.2385,14600.0],["2022-01-25",31.6036,31.9686,31.2914,31.421,7300.0],["2022-01-26",31.5843,33.1885,31.5843,32.6122,22400.0],["2022-01-27",32.8043,33.1693,32.6794,32.8043,17600.0],["2022-01-28",32.7275,32.8322,31.4787,32.007,20000.0],["2022-01-31",32.1319,33.1117,31.5843,33.1117,17700.0],["2022-02-01",32.7082,32.7178,31.762,32.7082,19000.0],["2022-02-02",32.2087,34.6774,32.0973,34.274,56800.0],["2022-02-03",34.3316,34.8263,33.6208,34.5814,24500.0],["2022-02-04",34.5526,35.3883,33.6573,34.5526,33300.0],["2022-02-07",34.8408,35.4171,34.2721,34.322,18800.0],["2022-02-08",34.6102,35.1674,33.9666,35.1674,18500.0],["2022-02-09",35.3883,35.542,34.7735,34.9176,10900.0],["2022-02-10",35.3451,35.7101,32.6794,33.1117,28600.0],["2022-02-11",33.5343,33.7265,32.8312,33.4287,10500.0],["2022-02-14",33.5728,33.5728,32.8427,33.054,10900.0],["2022-02-15",33.4863,34.2356,33.3038,33.3422,10500.0],["2022-02-16",33.6208,33.6208,32.9503,33.1885,6300.0],["2022-02-17",32.7659,32.7659,32.1895,32.6602,4900.0],["2022-02-18",32.6842,32.6842,32.2375,32.324,7300.0],["2022-02-22",32.2279,32.7226,32.0454,32.6602,14500.0],["2022-02-23",32.6986,32.7082,31.8053,32.1607,12100.0],["2022-02-24",31.6132,32.6602,31.2193,32.5834,22300.0],["2022-02-25",32.7659,32.7659,31.8725,32.2279,7500.0],["2022-02-28",32.2568,32.7082,31.8533,32.4201,20700.0],["2022-03-01",33.4959,33.4959,30.5565,30.5565,7100.0],["2022-03-02",31.0464,32.0934,31.0464,31.3442,2800.0],["2022-03-03",31.9109,31.9109,31.3442,31.4306,2700.0],["2022-03-04",31.5843,31.5843,31.0368,31.421,10900.0],["2022-03-07",31.0368,31.6132,30.8063,30.8063,14900.0],["2022-03-08",30.7967,31.4787,30.7967,30.8447,11800.0],["2022-03-09",31.3826,31.7236,31.0464,31.2193,6400.0],["2022-03-10",30.8447,32.4201,30.8447,31.3538,3600.0],["2022-03-11",31.7669,31.7669,30.8735,30.8735,8500.0],["2022-03-14",31.1713,31.8341,30.7582,31.008,19900.0],["2022-03-15",31.3826,31.6996,31.1329,31.2289,8900.0],["2022-03-16",31.2097,31.738,30.9696,31.4979,5300.0],["2022-03-17",31.2866,31.8245,31.1521,31.8245,3100.0],["2022-03-18",31.5171,32.1223,31.008,31.008,7300.0],["2022-03-21",31.0531,31.4979,31.0531,31.4691,8200.0],["2022-03-22",31.4595,31.9302,31.4499,31.4499,5600.0],["2022-03-23",31.2712,31.8197,31.2481,31.5075,7600.0],["2022-03-24",31.5075,31.69,31.4114,31.5363,4800.0],["2022-03-25",31.6708,31.7957,31.6708,31.7957,3400.0],["2022-03-28",32.1607,32.1607,31.4499,31.5075,6200.0],["2022-03-29",31.6804,32.0598,31.5075,31.7957,6700.0],["2022-03-30",31.6996,32.1703,31.5555,31.5747,4800.0],["2022-03-31",31.594,32.6122,31.594,32.2856,8500.0],["2022-04-01",32.593,32.8331,31.8245,31.8245,11400.0],["2022-04-04",32.1607,32.1607,31.7476,31.7668,3500.0],["2022-04-05",31.9878,32.1511,31.7957,31.8245,7700.0],["2022-04-06",31.8053,32.3336,31.8053,31.9301,10700.0],["2022-04-07",31.8053,32.0694,31.3826,31.4306,17700.0],["2022-04-08",31.4018,31.666,30.9792,31.3154,11200.0],["2022-04-11",31.2481,31.5987,31.2385,31.5267,5700.0],["2022-04-12",31.3634,32.372,31.3634,31.9878,18200.0],["2022-04-13",31.9302,32.6794,31.5267,32.6314,6200.0],["2022-04-14",32.2856,33.2558,32.2856,32.8331,24100.0],["2022-04-18",32.6026,33.3048,32.1319,32.3528,15500.0],["2022-04-19",32.6122,33.1789,32.2664,33.0156,25200.0],["2022-04-20",32.9196,35.1001,32.9196,34.4085,42700.0],["2022-04-21",34.3316,35.3114,34.2932,35.225,37200.0],["2022-04-22",34.86,36.6755,34.7447,35.9646,61500.0],["2022-04-25",36.2336,37.5448,34.9676,36.1183,70400.0],["2022-04-26",36.0319,36.4824,34.226,34.9368,53100.0],["2022-04-27",35.1289,35.7821,34.3605,34.5814,68900.0],["2022-04-28",34.8888,35.7677,34.5141,34.6678,68300.0],["2022-04-29",34.7639,35.2394,33.9282,34.5814,39100.0],["2022-05-02",34.274,34.7255,34.274,34.6294,35800.0],["2022-05-03",34.5814,35.4747,34.1011,35.2826,48800.0],["2022-05-04",35.542,36.1087,34.8792,35.7821,50100.0],["2022-05-05",35.5228,35.8686,34.9752,35.542,36600.0],["2022-05-06",35.542,35.5612,35.0425,35.2346,23300.0],["2022-05-09",35.1193,35.1193,34.4085,34.8408,30100.0],["2022-05-10",34.7735,35.0425,31.8629,32.7563,30500.0],["2022-05-11",32.4681,34.005,32.4681,33.5247,42800.0],["2022-05-12",33.5151,33.7169,33.2942,33.6688,24000.0],["2022-05-13",34.0252,34.3815,33.6592,33.9,32800.0],["2022-05-16",33.5725,34.0926,33.4377,33.6207,23600.0],["2022-05-17",34.0637,34.3237,33.4184,33.9481,58400.0],["2022-05-18",34.0348,34.0348,32.5131,33.1103,33300.0],["2022-05-19",33.0428,33.6496,33.0428,33.1006,13100.0],["2022-05-20",33.534,34.1504,33.4088,33.7651,60800.0],["2022-05-23",34.1696,35.2579,34.1696,34.9593,39300.0],["2022-05-24",34.9593,35.3831,34.2659,34.969,27100.0],["2022-05-25",35.1519,35.5661,34.8919,35.0075,17800.0],["2022-05-26",34.9112,35.6142,34.9112,35.152,33700.0],["2022-05-27",35.3446,36.3654,35.3446,36.038,36600.0],["2022-05-31",36.115,36.9721,35.489,36.7699,27000.0],["2022-06-01",37.0781,37.0781,36.3462,37.0781,52500.0],["2022-06-02",37.0299,37.5644,36.9625,37.1455,34600.0],["2022-06-03",36.8758,37.3477,36.428,36.6254,34100.0],["2022-06-06",36.6736,37.1696,36.1439,36.5195,41000.0],["2022-06-07",36.6832,36.7795,34.9834,35.9706,62400.0],["2022-06-08",36.0476,36.168,35.5179,36.115,25100.0],["2022-06-09",35.6913,36.1246,34.863,34.863,41700.0],["2022-06-10",34.5452,34.5645,33.8181,34.0541,21600.0],["2022-06-13",33.3799,33.5822,31.473,31.4827,58700.0],["2022-06-14",31.7716,32.8213,31.4345,32.1665,56600.0],["2022-06-15",32.5613,33.3558,32.5613,32.8887,41500.0],["2022-06-16",32.725,32.725,31.8534,32.1279,48800.0],["2022-06-17",32.4072,34.3815,32.2146,33.1584,99400.0],["2022-06-21",33.1584,33.6255,32.648,32.8406,65500.0],["2022-06-22",32.5998,32.8599,31.9738,32.7347,129800.0],["2022-06-23",32.7154,32.9947,31.839,31.9257,66700.0],["2022-06-24",32.1664,33.6833,31.0011,31.0397,944600.0],["2022-06-27",31.3864,32.831,31.3526,32.6769,124300.0],["2022-06-28",32.8406,33.7459,32.4265,33.3606,64700.0],["2022-06-29",33.5147,33.5918,31.8342,32.022,77700.0],["2022-06-30",31.8679,32.3302,31.2371,32.0701,111200.0],["2022-07-01",31.9257,32.5372,31.864,32.465,59300.0],["2022-07-05",32.099,33.2451,31.6849,33.091,46400.0],["2022-07-06",32.9273,33.3269,32.5324,33.1103,26900.0],["2022-07-07",33.4858,34.1407,33.3029,33.4281,32500.0],["2022-07-08",33.2932,33.7073,33.0091,33.6303,25200.0],["2022-07-11",33.6207,33.7362,33.2027,33.4281,14500.0],["2022-07-12",33.5147,34.0348,33.3799,33.4281,32300.0],["2022-07-13",33.3318,33.3318,32.7732,33.0814,25100.0],["2022-07-14",32.725,32.8888,31.7427,31.8294,19600.0],["2022-07-15",32.3013,32.9851,32.0461,32.7058,23500.0],["2022-07-18",32.8406,33.5147,32.8406,32.9273,16300.0],["2022-07-19",33.091,33.5725,32.9995,33.3318,20800.0],["2022-07-20",33.2566,33.6014,32.985,33.3029,18600.0],["2022-07-21",33.0814,33.0814,32.465,32.9562,19400.0],["2022-07-22",32.725,33.664,32.465,33.0332,24100.0],["2022-07-25",33.3606,34.9786,33.3606,34.8438,43900.0],["2022-07-26",34.7186,36.5551,34.0926,35.7972,61100.0],["2022-07-27",36.1343,36.5773,35.749,36.0187,37900.0],["2022-07-28",35.932,35.932,34.8967,34.9786,12600.0],["2022-07-29",35.1519,35.3638,34.55,34.8823,29300.0],["2022-08-01",34.8823,35.3157,34.1407,35.0653,26500.0],["2022-08-02",34.9401,34.9882,33.4184,34.7956,58100.0],["2022-08-03",34.6897,35.3638,34.6608,35.2097,13000.0],["2022-08-04",35.5468,35.5853,35.1327,35.2868,14700.0],["2022-08-05",35.3446,36.0669,35.2194,35.8935,21500.0],["2022-08-08",36.273,36.8566,35.8743,36.5388,32400.0],["2022-08-09",36.5965,37.0781,36.4136,37.001,22100.0],["2022-08-10",37.2418,38.0411,36.8566,36.9914,40800.0],["2022-08-11",37.3863,37.9641,36.924,37.001,13600.0],["2022-08-12",36.9672,38.4201,36.9672,38.4201,27800.0],["2022-08-15",38.4442,38.9413,38.3815,38.8545,30500.0],["2022-08-16",38.7,40.2349,38.507,38.7869,126100.0],["2022-08-17",38.5456,39.1151,38.1305,38.8159,34800.0],["2022-08-18",39.063,39.4433,38.4973,39.0572,21200.0],["2022-08-19",39.0186,39.5592,38.3718,39.3468,44900.0],["2022-08-22",38.6711,38.6711,37.8698,37.8698,16600.0],["2022-08-23",36.9566,37.9374,36.9566,37.7154,21000.0],["2022-08-24",37.5513,37.6768,37.1651,37.474,14600.0],["2022-08-25",37.3968,38.1787,37.3968,37.6768,15400.0],["2022-08-26",37.5127,37.9471,36.8273,36.9721,25700.0],["2022-08-29",36.6149,36.8659,35.8137,36.6053,24300.0],["2022-08-30",36.3861,36.4315,35.7558,36.2481,24500.0],["2022-08-31",36.3929,36.3929,35.7172,36.084,20700.0],["2022-09-01",36.9624,36.9624,34.858,35.6206,16700.0],["2022-09-02",36.0579,36.0579,35.0559,35.3214,11900.0],["2022-09-06",35.2345,36.0695,34.7518,35.1187,15200.0],["2022-09-07",34.887,35.9199,34.887,35.9199,17700.0],["2022-09-08",35.5144,36.7501,35.5144,36.055,18800.0],["2022-09-09",36.1853,36.6487,36.084,36.4894,16800.0],["2022-09-12",36.2674,37.6044,36.2674,37.5127,22200.0],["2022-09-13",37.1458,37.894,36.9238,37.059,26600.0],["2022-09-14",37.2424,37.4741,36.808,37.1555,21700.0],["2022-09-15",37.3196,38.4297,37.0879,37.4451,21400.0],["2022-09-16",37.0879,38.4683,37.0879,38.3139,50000.0],["2022-09-19",38.1208,38.3525,37.3293,37.6864,15900.0],["2022-09-20",37.783,37.8891,37.2906,37.725,21100.0],["2022-09-21",37.5416,37.6044,36.8949,37.1072,15700.0],["2022-09-22",36.4798,37.474,36.3736,37.2038,24000.0],["2022-09-23",37.0686,37.5706,36.9528,37.3582,37800.0],["2022-09-26",37.3679,37.4982,36.7307,36.9914,8000.0],["2022-09-27",36.9045,37.059,36.3157,36.5087,9400.0],["2022-09-28",36.2288,36.6149,35.9874,35.9874,24300.0],["2022-09-29",35.8909,35.8909,34.7518,35.4082,48700.0],["2022-09-30",35.2828,36.7018,35.2828,36.2481,32800.0],["2022-10-03",36.4508,36.9866,36.4508,36.8176,24700.0],["2022-10-04",37.1748,37.6478,36.8948,36.9817,22600.0],["2022-10-05",36.7983,36.9914,36.1322,36.2674,11000.0],["2022-10-06",36.4653,36.7211,35.804,36.1322,17200.0],["2022-10-07",36.0743,36.2963,35.5434,35.9006,10600.0],["2022-10-10",36.3736,36.8273,36.1419,36.3253,16200.0],["2022-10-11",36.6439,36.6439,35.5917,36.1516,19900.0],["2022-10-12",35.9392,36.1998,35.2924,36.0936,12700.0],["2022-10-13",35.7172,37.1651,35.7172,37.1651,40800.0],["2022-10-14",37.1651,37.5995,36.919,37.0879,24200.0],["2022-10-17",37.1651,37.6478,36.8466,37.532,34500.0],["2022-10-18",37.6478,39.9936,37.5416,39.7233,42800.0],["2022-10-19",39.675,39.7233,38.7579,38.8255,22000.0],["2022-10-20",39.1055,40.1577,37.6478,37.9374,55200.0],["2022-10-21",38.2367,38.4732,37.5416,37.8795,31000.0],["2022-10-24",39.0958,39.0958,38.0919,38.4394,40800.0],["2022-10-25",39.3854,41.3305,38.6131,40.3507,99300.0],["2022-10-26",40.9782,43.1453,40.9782,41.4126,62000.0],["2022-10-27",41.5188,42.0497,41.0651,41.4802,26700.0],["2022-10-28",41.6732,43.4494,41.1085,42.6096,51800.0],["2022-10-31",42.2524,43.6328,42.1462,43.6135,60500.0],["2022-11-01",43.6811,45.2932,43.4591,44.4534,31000.0],["2022-11-02",44.6464,44.6464,43.3268,43.3433,26600.0],["2022-11-03",43.3239,44.3858,43.0633,44.1638,21600.0],["2022-11-04",44.4534,46.4651,44.4051,45.6118,26300.0],["2022-11-07",45.4766,45.4766,43.3819,43.8838,31400.0],["2022-11-08",43.6135,43.9128,42.6386,42.7061,32500.0],["2022-11-09",42.793,42.793,41.3064,41.4609,27500.0],["2022-11-10",42.1173,44.0277,41.818,43.5267,41200.0],["2022-11-11",43.5267,43.9099,41.9532,42.1462,22500.0],["2022-11-14",41.9818,42.9135,41.556,42.4075,28600.0],["2022-11-15",44.1781,44.1781,43.2879,43.5395,23700.0],["2022-11-16",43.3944,44.0233,41.6238,43.3944,13800.0],["2022-11-17",42.9687,43.5298,42.0108,42.9009,18900.0],["2022-11-18",43.5008,44.0523,43.3847,43.5202,14000.0],["2022-11-21",43.3363,44.0039,43.3363,43.7137,11600.0],["2022-11-22",43.6556,44.9521,43.6556,44.7006,14100.0],["2022-11-23",44.8747,46.4954,44.1781,44.4103,46700.0],["2022-11-25",44.4006,44.4006,43.6363,43.6363,36700.0],["2022-11-28",43.6363,43.6363,41.6286,42.1172,14700.0],["2022-11-29",42.2043,42.214,41.5028,41.856,14800.0],["2022-11-30",41.6721,43.5105,41.2077,43.3847,26500.0],["2022-12-01",43.2299,43.6314,43.1041,43.2976,10100.0],["2022-12-02",42.8138,42.9106,41.856,42.2817,17400.0],["2022-12-05",42.3107,42.5284,41.3625,41.6528,17000.0],["2022-12-06",41.8366,41.8947,41.111,41.498,14900.0],["2022-12-07",41.1981,41.9769,41.1594,41.4012,12800.0],["2022-12-08",41.3238,42.3107,41.3238,41.9721,11200.0],["2022-12-09",41.6818,41.6818,40.782,40.8788,11100.0],["2022-12-12",40.724,41.527,40.4134,41.3335,15800.0],["2022-12-13",42.0592,42.3301,40.453,40.4627,30900.0],["2022-12-14",40.5111,40.6175,40.0612,40.3273,29700.0],["2022-12-15",40.2692,40.2982,39.6693,39.8822,12200.0],["2022-12-16",39.4468,40.9949,38.9146,40.8788,75000.0],["2022-12-19",40.6369,41.0529,40.6369,40.9271,28300.0],["2022-12-20",40.8788,41.5754,40.8788,41.0819,11400.0],["2022-12-21",41.4496,41.6867,40.9078,41.6238,17700.0],["2022-12-22",41.6334,41.6625,41.0626,41.3529,13800.0],["2022-12-23",41.3916,41.8657,41.0916,41.3916,11000.0],["2022-12-27",41.3915,41.6421,41.3915,41.5077,7700.0],["2022-12-28",41.6334,41.6402,40.2982,40.4917,15400.0],["2022-12-29",40.5982,41.5077,40.5982,41.3238,10600.0],["2022-12-30",41.6296,42.0205,41.3722,41.856,22300.0],["2023-01-03",41.8463,41.8656,41.3238,41.4593,20200.0],["2023-01-04",41.3722,42.4317,40.9562,40.9658,32400.0],["2023-01-05",40.782,40.8788,39.3984,39.4274,26300.0],["2023-01-06",39.9209,40.6127,39.3529,40.5982,13200.0],["2023-01-09",40.4143,40.4143,39.7177,39.9983,12000.0],["2023-01-10",39.679,40.2498,39.6403,39.708,18100.0],["2023-01-11",39.708,39.9112,39.1856,39.708,20100.0],["2023-01-12",39.9886,40.6949,39.7177,40.5111,13400.0],["2023-01-13",40.2015,41.6044,40.2015,41.3045,10000.0],["2023-01-17",41.3045,41.3045,40.1047,40.2692,30400.0],["2023-01-18",40.1531,40.2498,39.1759,39.3887,23700.0],["2023-01-19",39.2339,39.4661,39.2339,39.3113,12500.0],["2023-01-20",39.65,40.008,39.2823,39.9983,13800.0],["2023-01-23",39.8532,39.9983,39.5629,39.8822,15800.0],["2023-01-24",39.5242,40.1047,39.4758,39.9209,6500.0],["2023-01-25",40.5788,44.5264,40.453,43.2976,105300.0],["2023-01-26",43.5782,44.0939,41.5173,42.572,88900.0],["2023-01-27",42.3881,43.0074,42.3301,42.5816,65900.0],["2023-01-30",42.8526,44.1539,42.7171,43.2396,12800.0],["2023-01-31",44.0716,45.0731,43.8685,45.0295,20700.0],["2023-02-01",45.0295,45.1456,44.091,44.5264,20200.0],["2023-02-02",44.836,45.3711,44.4296,44.836,40300.0],["2023-02-03",44.836,45.2714,44.2507,44.4587,26700.0],["2023-02-06",44.2845,44.2845,42.3397,42.5333,36200.0],["2023-02-07",42.7268,44.5554,42.3784,44.3716,42900.0],["2023-02-08",44.1781,44.507,43.704,44.033,21500.0],["2023-02-09",44.478,44.7393,42.5913,42.7171,12500.0],["2023-02-10",42.3397,43.1331,42.243,43.0751,41700.0],["2023-02-13",43.6217,44.1491,42.8138,43.6459,15800.0],["2023-02-14",43.6362,43.8302,42.5502,42.812,12500.0],["2023-02-15",43.0156,44.1211,42.2302,43.8787,15800.0],["2023-02-16",43.6362,44.3829,43.6362,44.1502,18300.0],["2023-02-17",44.1696,44.5284,43.356,44.2181,16700.0],["2023-02-21",44.3538,44.6835,43.1611,44.4605,15600.0],["2023-02-22",44.6738,44.6738,43.2775,43.549,17000.0],["2023-02-23",43.7914,43.9853,43.6314,43.8884,12500.0],["2023-02-24",43.4714,44.378,43.4374,44.1502,28200.0],["2023-02-27",44.5962,44.8484,43.9174,44.6641,20800.0],["2023-02-28",44.9356,45.2362,44.5962,44.5962,13900.0],["2023-03-01",44.829,44.8484,44.3053,44.732,17400.0],["2023-03-02",44.4702,44.6253,43.9368,43.9756,24900.0],["2023-03-03",44.2375,44.2375,43.4326,43.675,18000.0],["2023-03-06",43.7429,43.9175,42.6665,42.9672,26400.0],["2023-03-07",43.2193,43.2871,41.9655,42.4629,19100.0],["2023-03-08",42.0847,42.6665,41.9587,42.3562,23900.0],["2023-03-09",42.1138,42.1138,38.5938,39.612,71300.0],["2023-03-10",38.846,39.4472,37.372,38.109,39600.0],["2023-03-13",37.3526,37.372,33.6969,34.7635,91500.0],["2023-03-14",36.4702,39.1659,36.1017,36.3441,50700.0],["2023-03-15",35.4326,36.8484,35.4326,36.1114,38600.0],["2023-03-16",35.8205,38.2961,35.3163,37.4108,34300.0],["2023-03-17",37.275,38.1963,35.0157,35.3938,75900.0],["2023-03-20",36.315,36.4886,35.4326,35.7429,28000.0],["2023-03-21",36.4605,37.0908,36.1512,36.2666,40900.0],["2023-03-22",36.2957,36.9357,35.2969,35.4423,32500.0],["2023-03-23",35.4714,36.0629,34.046,34.3078,62400.0],["2023-03-24",34.046,35.1999,34.046,35.0738,86100.0],["2023-03-27",34.9963,35.995,34.8023,35.8108,59700.0],["2023-03-28",35.7429,36.4217,35.7429,36.1405,24100.0],["2023-03-29",36.2084,36.5051,35.9301,36.3151,28000.0],["2023-03-30",36.3538,36.8484,36.2375,36.4314,90800.0],["2023-03-31",36.795,38.1672,36.4557,37.915,148600.0],["2023-04-03",37.8569,37.8859,36.955,37.789,89900.0],["2023-04-04",37.7599,37.7599,36.6059,36.955,40400.0],["2023-04-05",36.4799,36.8581,36.3635,36.5284,14400.0],["2023-04-06",36.315,36.606,35.7914,35.9078,33600.0],["2023-04-10",35.5587,35.5587,34.9575,35.0738,26600.0],["2023-04-11",34.9769,35.2387,34.812,34.8799,21600.0],["2023-04-12",35.0544,35.7245,35.0544,35.2872,18800.0],["2023-04-13",35.5587,36.3247,35.3744,35.9563,13200.0],["2023-04-14",36.1987,36.1987,35.1029,35.1999,14200.0],["2023-04-17",35.1514,35.9369,35.1514,35.9369,13700.0],["2023-04-18",36.0077,36.0077,35.2096,35.7817,19000.0],["2023-04-19",35.8108,37.2217,35.8108,36.6641,24400.0],["2023-04-20",36.189,36.189,35.6654,36.0338,19700.0],["2023-04-21",36.1114,36.7805,35.7914,36.412,25700.0],["2023-04-24",36.509,36.7126,35.8544,35.9272,40200.0],["2023-04-25",36.1599,36.9744,36.1599,36.6447,22700.0],["2023-04-26",36.7805,37.6823,36.1987,36.926,42400.0],["2023-04-27",36.926,37.915,36.926,37.3817,14900.0],["2023-04-28",37.4108,38.012,36.8726,37.4884,38100.0],["2023-05-01",37.469,37.7066,36.7029,37.2653,24100.0],["2023-05-02",37.0811,37.7696,35.6363,36.0241,21300.0],["2023-05-03",36.3635,37.5175,36.3635,36.6932,22500.0],["2023-05-04",36.1405,36.1405,33.9393,35.2387,26900.0],["2023-05-05",36.0532,37.469,35.6266,37.3914,28300.0],["2023-05-08",37.3817,38.2321,36.7514,37.9635,101300.0],["2023-05-09",37.9053,38.3223,37.2702,37.8181,34300.0],["2023-05-10",38.5066,39.5344,38.2176,39.1175,32900.0],["2023-05-11",38.5453,38.6423,37.9247,38.3029,41700.0],["2023-05-12",38.9109,39.3097,38.4634,39.1152,31300.0],["2023-05-15",39.3973,39.3973,38.7796,39.0179,10300.0],["2023-05-16",39.3389,39.8156,39.0374,39.6405,23200.0],["2023-05-17",39.3292,40.837,39.0276,40.5063,22400.0],["2023-05-18",40.7203,41.8195,40.4284,41.693,36200.0],["2023-05-19",42.1891,42.1891,40.516,40.8564,17900.0],["2023-05-22",41.0121,41.8292,40.8565,41.3623,22100.0],["2023-05-23",42.9635,42.9635,41.0705,41.3915,33800.0],["2023-05-24",41.3428,41.7417,40.8029,41.5374,21000.0],["2023-05-25",41.5471,41.8195,40.8565,41.3623,9800.0],["2023-05-26",41.7319,41.8292,40.0004,41.7611,23400.0],["2023-05-30",40.6035,42.121,40.6035,41.8292,8600.0],["2023-05-31",41.8292,41.8292,40.7884,41.1775,14500.0],["2023-06-01",40.7689,41.1483,40.7105,40.8273,23700.0],["2023-06-02",40.9829,43.0355,40.2339,43.0063,19100.0],["2023-06-05",43.0063,43.0063,41.0218,41.0413,22900.0],["2023-06-06",41.3817,42.374,41.2407,41.8292,44800.0],["2023-06-07",42.1989,43.9693,41.8292,43.8429,33400.0],["2023-06-08",43.0403,44.3098,43.0403,43.5802,20300.0],["2023-06-09",42.8555,43.1522,42.4177,42.802,13000.0],["2023-06-12",43.1522,43.2592,42.4615,43.016,11600.0],["2023-06-13",43.1716,43.2008,42.5393,42.7923,29700.0],["2023-06-14",43.0014,43.3176,42.3156,42.6074,37600.0],["2023-06-15",43.1911,44.3536,42.8312,44.1055,20300.0],["2023-06-16",44.6211,46.6444,43.4635,46.2943,141800.0],["2023-06-20",46.0219,46.4888,45.0296,45.0491,37600.0],["2023-06-21",45.1464,45.6328,44.3584,44.7086,17800.0],["2023-06-22",44.6697,45.0102,43.6288,43.9693,25000.0],["2023-06-23",43.5218,44.2806,42.6172,43.7748,98200.0],["2023-06-26",43.5608,43.8137,43.1327,43.3954,20700.0],["2023-06-27",43.4927,44.1347,43.1425,43.5413,13000.0],["2023-06-28",43.8623,44.2903,43.1036,43.8818,28500.0],["2023-06-29",44.0958,45.0102,44.018,44.5724,22400.0],["2023-06-30",44.2125,44.7378,44.2125,44.4946,27400.0],["2023-07-03",44.6211,44.8059,44.2806,44.8059,11800.0],["2023-07-05",44.8059,44.8059,43.4051,43.6386,36400.0],["2023-07-06",43.3565,43.3565,41.3623,42.3448,22800.0],["2023-07-07",42.2475,43.1084,42.1308,43.0549,19500.0],["2023-07-10",42.7825,43.9499,42.4032,42.802,20300.0],["2023-07-11",43.123,43.8039,42.8604,43.6483,29000.0],["2023-07-12",44.4849,44.5043,43.8818,43.979,22000.0],["2023-07-13",44.3487,45.3701,44.2417,45.0199,25100.0],["2023-07-14",45.2631,45.623,44.0569,45.0102,64800.0],["2023-07-17",44.66,46.304,44.66,46.1483,48000.0],["2023-07-18",46.6931,47.3059,46.625,47.267,35900.0],["2023-07-19",47.4713,47.8993,46.8147,46.946,33300.0],["2023-07-20",47.0044,47.8701,46.8098,47.3351,25200.0],["2023-07-21",47.4518,48.0355,47.2184,47.588,16800.0],["2023-07-24",47.374,48.6094,47.053,48.5705,21100.0],["2023-07-25",48.5414,50.0297,48.1425,49.806,57200.0],["2023-07-26",50.8274,52.5589,50.0589,50.341,57700.0],["2023-07-27",50.8565,50.8565,48.5803,48.7554,36400.0],["2023-07-28",49.3371,49.733,49.0569,49.0812,24600.0],["2023-07-31",49.2223,49.2515,48.5316,48.5851,21900.0],["2023-08-01",48.2592,48.6873,47.7631,48.483,32000.0],["2023-08-02",47.7631,48.5997,47.6075,48.4927,28900.0],["2023-08-03",49.1834,49.4947,49.0521,49.1056,11500.0],["2023-08-04",49.1445,50.0491,49.0764,49.3974,12500.0],["2023-08-07",49.446,50.5939,49.3098,50.2632,22600.0],["2023-08-08",49.5919,50.555,49.2223,50.3118,13500.0],["2023-08-09",49.767,49.767,48.7845,49.0569,8000.0],["2023-08-10",49.6017,49.6017,48.6386,49.3682,17000.0],["2023-08-11",49.1153,49.6163,48.9207,48.9207,7300.0],["2023-08-14",48.7598,48.7598,48.2342,48.3502,12400.0],["2023-08-15",47.8236,48.2722,46.8679,46.8679,13700.0],["2023-08-16",46.9167,47.4531,46.4974,47.0045,19600.0],["2023-08-17",47.3945,47.3945,46.4681,46.7412,11300.0],["2023-08-18",46.3706,46.9752,46.2926,46.6534,16900.0],["2023-08-21",46.3033,46.6778,46.1726,46.3121,19900.0],["2023-08-22",46.1268,46.3647,45.9025,46.0,15900.0],["2023-08-23",46.2243,46.7109,46.2243,46.5266,12600.0],["2023-08-24",46.4193,46.8972,46.3218,46.3706,20500.0],["2023-08-25",46.1268,46.2243,45.5417,45.6197,18500.0],["2023-08-28",46.3121,46.3121,45.1028,45.1711,17100.0],["2023-08-29",45.1809,45.4539,45.1028,45.2881,18400.0],["2023-08-30",45.2394,45.2394,44.8493,44.9663,26700.0],["2023-08-31",45.1223,45.6782,45.0736,45.6002,25100.0],["2023-09-01",45.9903,46.6144,45.9903,46.3218,16100.0],["2023-09-05",45.6587,46.2536,45.4442,46.2146,11800.0],["2023-09-06",46.6631,47.18,45.1809,45.3466,18200.0],["2023-09-07",45.727,45.8537,45.1028,45.3661,15800.0],["2023-09-08",45.727,46.4145,45.7123,46.039,13600.0],["2023-09-11",46.6046,47.0825,45.7367,45.7465,15000.0],["2023-09-12",45.3954,46.2048,45.3466,46.0585,11300.0],["2023-09-13",46.0293,46.2828,45.5758,45.727,13600.0],["2023-09-14",45.2589,46.2633,45.2589,46.1463,12700.0],["2023-09-15",46.1463,46.6046,44.6494,45.0151,56800.0],["2023-09-18",44.9371,45.6441,44.8688,44.898,10000.0],["2023-09-19",44.6152,44.9137,44.3909,44.3909,21800.0],["2023-09-20",44.3714,44.859,44.2447,44.3227,24900.0],["2023-09-21",43.3884,44.4153,43.3884,43.7961,9900.0],["2023-09-22",44.0691,44.0691,42.7965,43.4743,22300.0],["2023-09-25",43.2987,43.9033,43.211,43.8936,39100.0],["2023-09-26",43.4255,44.1374,43.4255,43.7181,18600.0],["2023-09-27",43.5084,44.7908,43.5084,44.2544,18000.0],["2023-09-28",44.0301,45.3418,44.0301,44.7908,20000.0],["2023-09-29",45.3369,45.3369,44.3324,44.5567,76200.0],["2023-10-02",45.2979,45.2979,44.0399,44.4202,15500.0],["2023-10-03",44.2739,44.2739,43.328,43.7278,9100.0],["2023-10-04",43.4353,44.5177,43.3397,44.2739,24400.0],["2023-10-05",44.1276,44.6104,43.9033,44.2837,18200.0],["2023-10-06",44.1276,45.6685,43.7961,45.5612,23800.0],["2023-10-09",45.1223,46.3218,44.8688,45.9708,22400.0],["2023-10-10",46.3608,46.392,45.9415,46.0293,20200.0],["2023-10-11",46.5656,46.5656,46.0556,46.3998,14500.0],["2023-10-12",46.4193,46.4193,45.6489,45.961,20500.0],["2023-10-13",46.2243,46.2243,44.3617,44.508,25300.0],["2023-10-16",44.6308,45.0394,44.23,44.4299,13000.0],["2023-10-17",44.7908,45.6002,44.7908,45.5514,21800.0],["2023-10-18",44.6738,44.6738,43.6596,43.6791,16500.0],["2023-10-19",43.8741,44.0301,43.2695,43.3962,16400.0],["2023-10-20",43.5913,43.5913,42.1675,42.5771,24900.0],["2023-10-23",43.5962,44.4397,42.8306,43.4353,57200.0],["2023-10-24",44.0106,44.2252,43.0549,43.445,15000.0],["2023-10-25",43.1671,43.523,42.7624,43.2207,15200.0],["2023-10-26",42.9282,44.9371,42.9282,44.4105,14100.0],["2023-10-27",44.6347,45.5222,44.625,44.8395,12500.0],["2023-10-30",44.2447,45.0346,44.2447,45.0151,10100.0],["2023-10-31",44.859,45.0443,44.1569,44.664,21500.0],["2023-11-01",45.5027,45.5027,43.8643,44.469,19200.0],["2023-11-02",44.5957,45.3856,44.5957,45.3661,12000.0],["2023-11-03",46.117,46.7119,46.117,46.5266,19100.0],["2023-11-06",46.2438,46.2828,44.469,46.1951,15300.0],["2023-11-07",45.8196,46.4974,44.9341,46.4291,7000.0],["2023-11-08",46.156,46.156,44.9175,45.5222,13900.0],["2023-11-09",45.3466,45.9493,44.4592,44.7615,13300.0],["2023-11-10",45.2589,45.5271,45.2199,45.4149,12300.0],["2023-11-13",44.9858,45.1418,44.2252,44.3714,22000.0],["2023-11-14",45.1684,47.0655,45.1684,47.0655,53200.0],["2023-11-15",47.134,47.2317,46.7428,46.7819,20700.0],["2023-11-16",46.3908,46.3908,44.9631,45.3738,20000.0],["2023-11-17",45.892,46.0583,45.54,45.7649,29600.0],["2023-11-20",45.3835,45.4716,44.9826,45.2858,13700.0],["2023-11-21",45.4031,45.5693,44.5328,44.6208,10900.0],["2023-11-22",44.6501,44.8702,44.4399,44.6208,15700.0],["2023-11-24",44.2492,44.4741,44.1025,44.4741,5200.0],["2023-11-27",43.9754,45.1489,43.9754,45.1489,15400.0],["2023-11-28",45.4031,45.9605,44.3274,44.8164,16600.0],["2023-11-29",45.4911,46.8601,45.4911,46.0387,12000.0],["2023-11-30",45.9018,46.2294,45.0804,45.54,21800.0],["2023-12-01",45.5791,46.7526,45.5205,46.7526,40400.0],["2023-12-04",46.2539,47.7305,46.2539,46.8699,26200.0],["2023-12-05",46.5179,46.6939,46.2099,46.293,15700.0],["2023-12-06",46.4201,47.0655,45.4618,45.7845,19500.0],["2023-12-07",45.716,46.0094,45.4716,45.6671,10300.0],["2023-12-08",45.9605,46.3908,45.6867,46.2245,22300.0],["2023-12-11",46.5081,47.222,46.2441,46.9775,11600.0],["2023-12-12",46.9482,47.9065,46.9482,47.0851,11100.0],["2023-12-13",47.3491,48.9039,47.0362,48.327,29700.0],["2023-12-14",49.2266,49.3635,48.4932,48.8942,35700.0],["2023-12-15",49.2462,49.2462,46.8015,47.2513,48400.0],["2023-12-18",47.1535,47.5496,46.5081,46.8797,22900.0],["2023-12-19",47.7402,48.6986,47.6718,48.6106,27000.0],["2023-12-20",48.151,49.6178,47.75,47.9358,25200.0],["2023-12-21",48.1568,49.0164,47.9163,48.0629,22000.0],["2023-12-22",48.1999,49.076,47.9163,48.8844,38200.0],["2023-12-26",49.344,50.4588,48.9685,50.0089,13800.0],["2023-12-27",49.872,50.1947,49.4466,49.9698,10500.0],["2023-12-28",49.9698,50.5663,49.8525,50.0089,11500.0],["2023-12-29",49.4711,50.1067,48.8061,48.855,12800.0],["2024-01-02",48.7768,50.1067,48.3759,49.0995,16300.0],["2024-01-03",48.9724,49.1288,46.9873,47.5642,17100.0],["2024-01-04",48.0141,48.1118,47.1829,47.3882,10100.0],["2024-01-05",46.4299,47.574,46.4299,47.0362,10600.0],["2024-01-08",47.4371,47.4567,46.909,47.4567,8300.0],["2024-01-09",46.9384,47.6816,46.0583,46.2147,25200.0],["2024-01-10",46.3908,46.3908,45.6769,46.2734,10100.0],["2024-01-11",45.8236,46.7624,45.0902,46.2147,16500.0],["2024-01-12",46.6255,46.6255,45.3542,45.9116,10000.0],["2024-01-16",45.9605,47.4078,45.8529,46.9579,18700.0],["2024-01-17",46.5081,46.9971,45.9898,46.5668,16100.0],["2024-01-18",46.8895,47.7402,46.0485,46.733,8000.0],["2024-01-19",46.8699,47.9163,46.2441,47.5251,10900.0],["2024-01-22",48.7964,49.4026,47.3882,48.3954,12600.0],["2024-01-23",48.6497,49.2853,47.6767,48.2194,11000.0],["2024-01-24",48.6575,49.0995,47.7207,48.1803,8000.0],["2024-01-25",52.6101,52.6101,47.9358,48.9919,143400.0],["2024-01-26",50.0089,52.307,49.7449,51.4953,166000.0],["2024-01-29",52.0723,53.588,51.642,53.011,184600.0],["2024-01-30",52.5417,53.5684,51.6273,52.5514,181000.0],["2024-01-31",51.8278,51.8278,48.6741,48.7572,22000.0],["2024-02-01",49.4613,49.4613,47.7598,49.1484,42400.0],["2024-02-02",48.415,50.4783,48.415,49.0702,25300.0],["2024-02-05",48.9528,49.2755,47.7999,48.2292,21600.0],["2024-02-06",47.8185,48.8746,46.7037,48.2194,26700.0],["2024-02-07",47.9554,48.1118,46.0583,46.4201,72000.0],["2024-02-08",45.9605,46.5521,45.6867,46.2245,69400.0],["2024-02-09",46.7526,46.7526,45.6006,46.4299,31700.0],["2024-02-12",46.4592,48.3172,46.4592,47.9456,32800.0],["2024-02-13",46.469,47.0655,46.2147,46.6939,57800.0],["2024-02-14",48.3714,48.5774,46.6351,48.4302,18600.0],["2024-02-15",49.009,50.0292,47.8318,49.5485,34200.0],["2024-02-16",49.2248,49.5387,47.0471,48.8128,39800.0],["2024-02-20",48.5479,49.1463,48.0771,48.8128,23300.0],["2024-02-21",48.234,49.0482,48.234,48.6657,22100.0],["2024-02-22",48.5872,48.7618,48.0673,48.3223,32100.0],["2024-02-23",48.3223,49.1954,48.0771,48.9305,12000.0],["2024-02-26",49.1463,49.2219,48.185,48.7539,24900.0],["2024-02-27",49.1267,49.4848,48.803,48.9207,15600.0],["2024-02-28",48.8422,49.5093,48.1555,49.5093,25300.0],["2024-02-29",50.451,50.7355,49.5583,49.8134,13500.0],["2024-03-01",49.1659,49.9409,48.8226,49.215,11200.0],["2024-03-04",49.058,50.9336,48.2831,48.7539,50500.0],["2024-03-05",48.9403,49.2935,48.5381,48.8913,54300.0],["2024-03-06",49.3425,49.6662,48.5479,49.4504,34600.0],["2024-03-07",48.8618,49.1267,48.2144,48.3125,14600.0],["2024-03-08",49.0482,49.2444,48.2733,48.7147,22400.0],["2024-03-11",48.4695,48.4793,47.9152,48.0574,15900.0],["2024-03-12",47.9103,48.3174,47.5768,47.7632,12200.0],["2024-03-13",47.9397,48.1555,46.8999,47.4787,27100.0],["2024-03-14",47.052,47.052,46.5075,46.8214,26900.0],["2024-03-15",46.6939,47.2825,46.1053,46.4487,104200.0],["2024-03-18",46.2917,46.2917,45.2225,45.6148,48700.0],["2024-03-19",45.605,45.9091,45.5266,45.6345,30600.0],["2024-03-20",45.8503,48.4989,45.4481,48.1163,39300.0],["2024-03-21",48.1065,48.8128,47.1353,47.5179,36200.0],["2024-03-22",47.8416,47.8416,46.4094,46.7233,41400.0],["2024-03-25",46.4585,47.3119,45.8601,46.0759,29400.0],["2024-03-26",46.1053,46.3015,44.9772,45.0949,37300.0],["2024-03-27",45.4187,46.1495,45.0851,46.125,34100.0],["2024-03-28",45.9386,46.5958,45.6247,46.5664,54900.0],["2024-04-01",46.4536,46.8411,45.9091,46.8214,68300.0],["2024-04-02",46.6154,46.6154,44.4475,44.7908,59900.0],["2024-04-03",44.6927,45.4873,44.6927,44.9282,29000.0],["2024-04-04",45.0949,46.2574,45.0949,45.7228,46900.0],["2024-04-05",45.2617,45.6933,44.9282,45.5364,73000.0],["2024-04-08",45.6345,47.155,45.6345,46.429,81100.0],["2024-04-09",46.9195,46.9195,46.0808,46.6547,71000.0],["2024-04-10",45.6933,46.4879,44.2513,44.8791,79800.0],["2024-04-11",45.2715,45.2813,44.2513,44.4475,39600.0],["2024-04-12",44.3396,45.2127,44.2513,45.1832,84800.0],["2024-04-15",45.4481,45.6443,44.1826,44.4377,20900.0],["2024-04-16",44.0453,44.5456,43.8001,43.957,78700.0],["2024-04-17",44.3298,44.3298,43.6431,43.751,49400.0],["2024-04-18",43.751,44.5603,43.6039,44.1532,51800.0],["2024-04-19",43.8785,45.7228,43.8785,45.7129,83300.0],["2024-04-22",45.4873,46.4585,45.2519,45.6737,50300.0],["2024-04-23",45.3206,46.1053,45.2127,45.919,44400.0],["2024-04-24",45.4285,46.0759,45.4285,46.0563,13100.0],["2024-04-25",46.1053,46.9176,45.3794,46.4977,46000.0],["2024-04-26",47.0372,48.3714,46.4487,48.185,63100.0],["2024-04-29",48.5381,48.6068,46.1299,46.1446,55300.0],["2024-04-30",45.4187,46.5664,45.3009,46.1642,44900.0],["2024-05-01",46.2819,47.204,46.2819,46.7184,19500.0],["2024-05-02",46.4094,47.6602,46.4094,47.3021,31500.0],["2024-05-03",47.9397,47.9397,47.4218,47.5866,20300.0],["2024-05-06",48.0673,49.1365,47.8416,48.8226,42900.0],["2024-05-07",49.3523,49.5387,48.9207,48.9207,13500.0],["2024-05-08",48.4596,49.5681,48.4596,49.3131,17200.0],["2024-05-09",49.4308,49.5485,48.9599,49.3523,23200.0],["2024-05-10",48.9197,49.7055,48.5381,48.7932,24500.0],["2024-05-13",49.2542,49.2542,48.0476,48.0476,20700.0],["2024-05-14",48.7463,48.7463,47.5852,48.1952,28400.0],["2024-05-15",48.3625,48.6429,48.2248,48.3133,22100.0],["2024-05-16",48.1559,48.2622,47.6934,47.9984,22400.0],["2024-05-17",48.1854,48.3133,47.7918,47.9492,20300.0],["2024-05-20",48.21,48.2248,47.0637,47.0735,28800.0],["2024-05-21",46.8767,47.2801,46.8472,47.2309,9000.0],["2024-05-22",47.0784,47.5557,46.739,47.1325,36200.0],["2024-05-23",46.8866,47.0194,45.7205,46.0305,33100.0],["2024-05-24",46.4733,46.4733,46.0403,46.3257,16200.0],["2024-05-28",46.3355,46.739,45.7156,45.9222,19000.0],["2024-05-29",45.7058,45.7058,44.525,44.5447,19800.0],["2024-05-30",45.0072,45.4696,44.7316,44.9186,15700.0],["2024-05-31",44.7907,45.1449,44.5644,45.0367,12900.0],["2024-06-03",45.4106,45.4893,44.5644,45.263,19300.0],["2024-06-04",45.1055,45.3122,44.8005,45.2531,20400.0],["2024-06-05",45.1095,45.263,44.7218,45.0859,20100.0],["2024-06-06",45.0809,46.2174,45.0809,45.9518,23000.0],["2024-06-07",45.7058,46.3208,45.7058,46.0403,18500.0],["2024-06-10",45.7058,46.1978,45.3122,45.9026,19600.0],["2024-06-11",45.5188,46.247,45.3811,46.1584,22700.0],["2024-06-12",47.2211,47.5911,45.9616,46.1879,45300.0],["2024-06-13",46.3847,46.3847,45.4647,45.755,16800.0],["2024-06-14",45.5877,45.5877,44.7513,44.8694,16000.0],["2024-06-17",45.1449,45.5287,44.1806,45.3909,29300.0],["2024-06-18",44.4384,45.3653,44.4384,44.7907,18100.0],["2024-06-20",44.771,45.3909,44.3036,44.7808,15600.0],["2024-06-21",44.9481,45.263,43.8313,44.2003,89100.0],["2024-06-24",44.3479,44.9156,44.3479,44.6726,27100.0],["2024-06-25",44.3971,44.6332,44.3971,44.5742,19900.0],["2024-06-26",44.4168,45.5188,44.4168,45.2335,26200.0],["2024-06-27",45.322,45.9911,45.322,45.9911,29000.0],["2024-06-28",46.3552,46.9751,46.1387,46.8373,131900.0],["2024-07-01",46.8177,46.8177,46.0206,46.3454,37300.0],["2024-07-02",46.1879,47.2211,46.0206,47.2211,38000.0],["2024-07-03",46.9653,46.9653,46.0206,46.2371,24200.0],["2024-07-05",46.0206,46.0206,45.3614,45.4204,40100.0],["2024-07-08",45.568,46.4536,45.568,45.755,10700.0],["2024-07-09",46.0895,46.0895,45.3614,45.9124,11700.0],["2024-07-10",46.4536,47.595,46.4536,47.4671,15600.0],["2024-07-11",48.4708,50.1829,48.3724,49.1005,39300.0],["2024-07-12",49.7204,51.1275,49.2481,50.9602,29100.0],["2024-07-15",51.1275,53.7744,50.6552,53.6465,52800.0],["2024-07-16",54.0106,56.3032,54.0007,55.7325,43200.0],["2024-07-17",55.5751,56.0867,55.4472,55.6636,42700.0],["2024-07-18",55.398,56.6181,53.9614,54.4632,29800.0],["2024-07-19",54.6108,54.7623,54.0499,54.2467,13100.0],["2024-07-22",54.0401,56.1064,54.0401,55.7325,20500.0],["2024-07-23",55.7916,57.4742,55.7916,56.9723,35400.0],["2024-07-24",56.3524,58.1334,56.2934,56.3131,21500.0],["2024-07-25",55.8998,58.5368,55.8998,58.1236,55100.0],["2024-07-26",58.3794,58.6057,57.9071,58.3499,77400.0],["2024-07-29",58.5565,58.5565,56.4508,56.4508,20700.0],["2024-07-30",57.0707,59.5503,57.051,58.8025,63800.0],["2024-07-31",58.8025,61.4986,58.5172,60.6819,161700.0],["2024-08-01",60.6622,60.6622,57.3561,58.4581,49600.0],["2024-08-02",56.5984,58.1039,56.4705,57.7497,41300.0],["2024-08-05",54.7092,56.4213,53.6179,54.8765,57900.0],["2024-08-06",54.7485,55.3586,54.7485,54.7879,27100.0],["2024-08-07",55.7433,55.7433,54.7977,54.8371,28000.0],["2024-08-08",55.3291,56.0769,55.214,55.7424,14900.0],["2024-08-09",55.4964,55.9785,54.9355,54.965,9800.0],["2024-08-12",55.4373,55.4373,53.981,54.4632,11500.0],["2024-08-13",54.3038,55.3488,54.0696,55.3488,11600.0],["2024-08-14",54.3146,54.7289,54.2664,54.5321,10400.0],["2024-08-15",55.7456,56.5744,55.3806,55.9035,15200.0],["2024-08-16",55.8838,56.8211,55.7456,56.6336,24000.0],["2024-08-19",56.8507,57.6597,56.091,57.1763,26300.0],["2024-08-20",57.2552,57.2552,56.2488,56.9691,17900.0],["2024-08-21",56.5547,57.4624,56.0219,57.4229,23800.0],["2024-08-22",57.5512,57.9261,56.6089,57.6597,45900.0],["2024-08-23",58.2912,61.2827,58.2912,60.4421,42500.0],["2024-08-26",60.7479,60.8269,59.8649,59.8994,13700.0],["2024-08-27",59.3765,60.3434,59.3765,59.9784,17600.0],["2024-08-28",60.4026,60.8663,59.2186,59.5146,15900.0],["2024-08-29",59.6034,60.9749,59.5245,60.225,12500.0],["2024-08-30",59.7731,60.7578,59.7218,60.7085,9300.0],["2024-09-03",60.2645,60.3631,56.239,59.337,21800.0],["2024-09-04",59.5541,59.564,57.9755,58.745,16800.0],["2024-09-05",58.2123,58.7894,57.9064,58.6562,13000.0],["2024-09-06",58.6957,59.4752,58.0939,58.7056,60900.0],["2024-09-09",59.1397,60.1855,58.9621,58.9621,17200.0],["2024-09-10",59.0509,60.1264,58.4293,60.077,16000.0],["2024-09-11",58.745,59.4949,58.2123,58.9226,14600.0],["2024-09-12",59.416,60.3385,59.1496,59.633,29500.0],["2024-09-13",60.2743,60.7677,60.0277,60.2349,20800.0],["2024-09-16",59.9882,61.4781,59.6922,61.2511,23400.0],["2024-09-17",61.5669,63.3231,61.409,61.7642,19300.0],["2024-09-18",61.6063,63.6783,60.6345,62.4252,31700.0],["2024-09-19",63.5698,64.0729,61.9615,63.6882,15600.0],["2024-09-20",63.698,63.698,62.0404,62.2476,49700.0],["2024-09-23",62.2082,63.5796,61.7839,62.4647,23800.0],["2024-09-24",62.9186,63.1455,60.8861,62.2476,32800.0],["2024-09-25",63.5066,63.5066,61.6902,62.6028,33100.0],["2024-09-26",63.0863,63.9476,62.3858,62.3858,23700.0],["2024-09-27",63.4711,64.0729,62.3858,63.5204,48200.0],["2024-09-30",63.3626,65.2964,63.3626,64.3393,89100.0],["2024-10-01",62.7341,63.0912,61.5274,61.7642,29000.0],["2024-10-02",60.9946,62.2674,59.6133,60.0178,35400.0],["2024-10-03",60.447,60.8861,59.8304,60.5111,31500.0],["2024-10-04",61.113,61.8332,60.4322,60.4322,23100.0],["2024-10-07",60.4421,60.8713,60.1856,60.817,16300.0],["2024-10-08",60.7183,61.2018,60.6394,60.7085,10800.0],["2024-10-09",60.4026,61.8135,60.1362,60.9551,11100.0],["2024-10-10",60.4322,61.0341,60.3138,60.8762,16200.0],["2024-10-11",60.9847,62.8446,60.9847,62.8396,24800.0],["2024-10-14",62.8396,63.8707,62.8396,63.4514,16400.0],["2024-10-15",63.4514,66.1646,63.4514,64.4183,20900.0],["2024-10-16",65.178,66.4971,65.178,66.3718,29000.0],["2024-10-17",66.7468,66.7961,65.918,66.6481,11500.0],["2024-10-18",66.658,66.875,65.4187,65.5628,13700.0],["2024-10-21",65.7601,66.0561,62.8682,62.9679,16200.0],["2024-10-22",64.1716,64.1716,62.1687,62.3858,25700.0],["2024-10-23",62.0602,62.3463,61.7741,61.9911,33000.0],["2024-10-24",63.6388,64.9757,62.1589,64.8623,31700.0],["2024-10-25",65.4049,65.6121,63.4711,63.7375,25400.0],["2024-10-28",64.6551,65.9278,64.6353,65.8686,22100.0],["2024-10-29",65.4247,67.245,64.9017,66.5297,20800.0],["2024-10-30",66.1252,68.0787,66.1252,66.2337,18100.0],["2024-10-31",66.5396,66.806,65.691,65.691,15100.0],["2024-11-01",65.918,67.0724,65.6022,65.6022,15900.0],["2024-11-04",65.7305,65.7305,64.2505,64.9807,21900.0],["2024-11-05",62.2575,67.0921,62.2575,67.0526,18200.0],["2024-11-06",71.0486,74.9902,69.0851,72.8739,63300.0],["2024-11-07",70.5454,72.7801,70.4467,70.8512,60200.0],["2024-11-08",71.3445,72.0451,71.2755,71.5517,13800.0],["2024-11-11",72.6568,74.5807,72.0253,74.3933,25500.0],["2024-11-12",74.2256,75.8831,73.5349,74.6498,43400.0],["2024-11-13",75.3306,75.4687,73.4066,73.4066,19100.0],["2024-11-14",73.1896,74.1072,71.1669,71.6899,29400.0],["2024-11-15",71.6899,72.1743,69.8015,70.9484,29000.0],["2024-11-18",70.7902,71.1757,70.2958,70.7209,17500.0],["2024-11-19",70.7209,71.7986,69.0698,71.7986,16500.0],["2024-11-20",71.8876,72.1842,71.156,72.1842,23200.0],["2024-11-21",72.817,73.8353,72.0359,73.163,18100.0],["2024-11-22",73.3014,75.6348,73.3014,75.6348,24700.0],["2024-11-25",76.6333,78.8579,76.5938,76.5938,61500.0],["2024-11-26",76.8409,77.1178,73.8492,76.3664,41200.0],["2024-11-27",77.0486,79.0951,76.8063,77.6121,56200.0],["2024-11-29",77.5133,77.5133,75.3777,76.8113,42700.0],["2024-12-02",76.7717,78.4921,75.5655,77.4342,68500.0],["2024-12-03",77.711,78.4525,76.1785,77.0387,60400.0],["2024-12-04",77.5133,78.3536,76.6531,78.0076,41000.0],["2024-12-05",78.5415,79.8762,77.6121,78.5712,46500.0],["2024-12-06",79.1545,79.3621,76.5433,76.9794,22400.0],["2024-12-09",76.7223,77.7555,75.8325,75.8325,25800.0],["2024-12-10",75.6347,79.9751,75.1404,78.7195,54400.0],["2024-12-11",79.0358,79.718,77.4836,77.5726,45000.0],["2024-12-12",76.92,78.3635,76.401,77.622,55400.0],["2024-12-13",77.5528,77.5825,76.2774,76.2972,28700.0],["2024-12-16",76.3565,78.8381,76.307,77.8692,22900.0],["2024-12-17",77.6022,77.6022,76.2774,76.8706,44500.0],["2024-12-18",79.6983,79.6983,76.5295,78.0373,235100.0],["2024-12-19",78.6898,78.6898,75.3876,76.6234,106600.0],["2024-12-20",76.1192,78.5613,76.1192,77.7209,91100.0],["2024-12-23",77.711,78.7293,76.9596,78.0768,38200.0],["2024-12-24",78.2745,79.4906,77.622,78.235,26600.0],["2024-12-26",78.0966,79.2237,77.7456,79.0655,22100.0],["2024-12-27",78.6008,79.1001,77.098,77.8889,52600.0],["2024-12-30",77.8395,79.372,76.6333,79.0358,31800.0],["2024-12-31",80.509,80.7561,78.5909,78.6008,53600.0],["2025-01-02",78.5909,79.7428,76.1192,77.2167,50400.0],["2025-01-03",77.6121,79.0457,76.2823,78.6305,100000.0],["2025-01-06",78.581,78.7985,77.706,77.9384,33400.0],["2025-01-07",77.9483,79.8663,77.9483,79.5895,102500.0],["2025-01-08",79.7477,81.6262,79.3621,80.0838,58400.0],["2025-01-10",78.9271,80.4892,76.0945,77.3155,69000.0],["2025-01-13",76.6234,78.3437,76.6234,77.9779,42300.0],["2025-01-14",78.3141,80.0839,78.1203,79.3325,48800.0],["2025-01-15",80.509,82.4171,80.509,82.2985,56100.0],["2025-01-16",82.0909,83.4553,81.7646,83.3168,72100.0],["2025-01-17",83.9793,85.8924,82.776,85.8578,138500.0],["2025-01-21",86.6685,88.982,86.5103,86.9453,113800.0],["2025-01-22",86.8267,88.1614,86.105,87.9934,104900.0],["2025-01-23",86.7476,87.9291,84.2017,85.1459,86000.0],["2025-01-24",83.6431,84.2561,81.0725,81.3395,90000.0],["2025-01-27",80.9638,83.8013,80.4793,83.307,76700.0],["2025-01-28",82.9313,84.9482,80.1857,84.8493,246400.0],["2025-01-29",84.7208,87.2845,83.1686,84.3055,335400.0],["2025-01-30",84.9383,88.374,84.9383,86.4312,311100.0],["2025-01-31",86.8761,89.16,86.5103,88.3592,104300.0],["2025-02-03",86.4708,87.0146,84.7109,84.8493,178300.0],["2025-02-04",84.5923,86.2137,84.3747,86.2038,48800.0],["2025-02-05",86.3719,87.0739,85.6769,86.016,74200.0],["2025-02-06",86.1198,87.0047,84.5329,87.0047,76300.0],["2025-02-07",86.8959,86.9355,84.355,84.355,46500.0],["2025-02-10",84.4044,85.838,83.5245,83.5344,59700.0],["2025-02-11",82.6643,84.7505,82.3282,84.3451,52900.0],["2025-02-12",83.0895,83.8903,81.5867,82.6248,50000.0],["2025-02-13",82.4765,84.3748,82.4765,84.3451,54500.0],["2025-02-14",84.9445,85.5984,82.9234,83.0027,55600.0],["2025-02-18",82.8045,84.8157,82.0813,84.7959,46200.0],["2025-02-19",84.142,85.1426,83.9835,84.8751,45800.0],["2025-02-20",83.4386,85.3507,80.8627,81.1401,50600.0],["2025-02-21",81.9129,81.9129,78.1779,78.2373,51000.0],["2025-02-24",79.1983,82.1457,77.7519,78.485,54500.0],["2025-02-25",79.6441,80.3971,76.2459,76.5927,62000.0],["2025-02-26",76.6224,77.8014,76.6125,76.7215,41400.0],["2025-02-27",76.7215,76.88,75.6267,76.1865,60200.0],["2025-02-28",77.1772,78.485,75.9884,76.4045,209700.0],["2025-03-03",77.6726,78.8615,75.9884,76.0676,55900.0],["2025-03-04",75.1363,76.7859,72.1444,73.2936,53300.0],["2025-03-05",72.8874,73.1846,71.2923,73.1846,50100.0],["2025-03-06",72.9072,72.9072,71.0496,71.6044,44400.0],["2025-03-07",71.3914,72.0552,69.4199,71.5202,51700.0],["2025-03-10",70.9258,70.9258,68.2607,70.0836,91200.0],["2025-03-11",70.6087,71.3914,69.9648,70.3908,38700.0],["2025-03-12",71.857,75.2651,70.5245,71.431,44000.0],["2025-03-13",71.7679,71.8769,70.3611,70.6979,29900.0],["2025-03-14",71.3419,72.5258,70.7871,72.4218,38000.0],["2025-03-17",72.0057,72.7487,70.6385,70.6385,50800.0],["2025-03-18",70.3512,71.9165,69.935,71.332,68800.0],["2025-03-19",71.4905,73.1301,71.4905,72.8676,49900.0],["2025-03-20",72.2831,74.2447,71.9066,72.7388,37500.0],["2025-03-21",71.9759,72.9766,70.7029,71.5103,244900.0],["2025-03-24",72.6992,75.4732,72.0255,74.6707,59900.0],["2025-03-25",74.2843,76.2559,74.2843,74.9778,45800.0],["2025-03-26",75.4831,75.4831,74.3041,75.1264,36700.0],["2025-03-27",75.5425,75.8398,74.6707,75.3939,34700.0],["2025-03-28",75.067,75.9586,73.5561,74.3636,43300.0],["2025-03-31",73.893,75.1859,73.784,74.6806,58200.0],["2025-04-01",74.0168,76.3698,73.6592,74.849,40700.0],["2025-04-02",73.7394,74.8193,71.9957,73.5611,87100.0],["2025-04-03",70.262,71.5202,69.1623,70.9555,98400.0],["2025-04-04",68.548,71.8273,68.4985,71.2626,87300.0],["2025-04-07",69.3307,74.1407,69.3307,73.3233,64800.0],["2025-04-08",75.1562,75.5723,73.031,74.5419,97200.0],["2025-04-09",73.3729,80.724,72.8181,78.267,146800.0],["2025-04-10",77.5042,79.1091,74.6063,76.1964,114800.0],["2025-04-11",75.4534,76.6422,73.7097,76.3252,40500.0],["2025-04-14",76.6819,77.2169,75.0868,77.0385,37600.0],["2025-04-15",77.098,78.8614,77.098,78.1085,60800.0],["2025-04-16",78.1382,78.7723,77.3457,78.7723,52600.0],["2025-04-17",78.6633,80.1098,78.5048,79.8125,50300.0],["2025-04-21",79.6144,79.6144,77.9004,78.4354,42200.0],["2025-04-22",78.9506,82.5271,78.1927,82.0119,90100.0],["2025-04-23",82.6856,84.35,81.2491,82.2794,87700.0],["2025-04-24",82.8243,84.4095,82.4677,84.142,71900.0],["2025-04-25",85.0535,85.8114,83.5971,84.5086,75800.0],["2025-04-28",84.5086,84.5086,82.2299,83.3692,87400.0],["2025-04-29",83.8349,84.2113,81.7484,83.5872,63500.0],["2025-04-30",81.7445,83.0522,80.2485,82.1506,68000.0],["2025-05-01",82.2497,83.1711,79.4499,82.6658,56500.0],["2025-05-02",83.2603,85.4795,83.2603,85.0435,62700.0],["2025-05-05",84.8553,86.0739,84.1816,85.955,44200.0],["2025-05-06",85.42,87.2628,84.3005,86.5197,36900.0],["2025-05-07",86.708,88.1227,85.8658,86.5197,49600.0],["2025-05-08",86.9854,90.0616,85.5488,88.4318,64800.0],["2025-05-09",88.6102,89.7346,88.3922,88.9866,51000.0],["2025-05-12",90.661,91.6368,86.1234,88.1148,52400.0],["2025-05-13",88.9272,89.3829,88.0306,89.3334,31800.0],["2025-05-14",89.6504,90.1656,88.63,89.3928,36100.0],["2025-05-15",89.1447,90.8917,89.1447,90.589,33700.0],["2025-05-16",90.3011,90.8371,89.5169,90.1423,41700.0],["2025-05-19",89.7154,91.0972,87.8532,90.9562,44000.0],["2025-05-20",90.9562,91.4228,89.9477,90.9662,29300.0],["2025-05-21",90.043,90.5294,87.9088,87.9882,43700.0],["2025-05-22",87.6309,89.3779,87.6309,88.7923,49200.0],["2025-05-23",87.2537,88.6384,86.4397,88.0379,32700.0],["2025-05-27",88.6533,90.4698,87.9088,89.914,105300.0],["2025-05-28",89.507,89.507,87.8294,88.7228,152100.0],["2025-05-29",88.7426,90.3209,88.2066,90.0926,180100.0],["2025-05-30",90.4301,91.0357,89.3908,90.0728,303600.0],["2025-06-02",90.2316,90.2316,86.9112,87.5912,114100.0],["2025-06-03",87.482,89.9735,86.9658,89.6658,78800.0],["2025-06-04",89.8048,91.0208,86.8993,88.3505,74100.0],["2025-06-05",87.9038,89.0404,87.6011,88.0577,89700.0],["2025-06-06",89.3283,89.497,88.4746,89.2191,60500.0],["2025-06-09",88.9213,90.5195,88.699,89.8147,76200.0],["2025-06-10",89.8147,91.6709,89.5467,91.5618,95700.0],["2025-06-11",92.2169,92.5494,91.4724,92.068,62100.0],["2025-06-12",91.9191,91.9191,90.1204,91.2243,50900.0],["2025-06-13",90.5095,91.6809,88.966,90.5592,115300.0],["2025-06-16",90.7478,92.3122,89.3581,89.9338,130200.0],["2025-06-17",89.1893,89.6708,87.9684,88.8022,137400.0],["2025-06-18",88.6334,90.1671,87.8989,88.8121,80400.0],["2025-06-20",89.229,90.0331,87.8195,88.6434,157800.0],["2025-06-23",88.8221,93.0408,88.4895,93.0408,191800.0],["2025-06-24",93.6959,94.2022,92.1871,92.207,109500.0],["2025-06-25",92.3261,93.1103,90.1125,90.2713,172500.0],["2025-06-26",90.8073,92.6239,89.8594,91.3235,166000.0],["2025-06-27",91.6213,94.6191,90.2783,94.3015,292100.0],["2025-06-30",94.9963,96.2322,93.7853,93.964,128000.0],["2025-07-01",93.4081,98.4061,92.8849,96.7731,189800.0],["2025-07-02",96.6044,99.0165,95.7904,97.1801,128800.0],["2025-07-03",97.4482,98.8379,96.2322,98.5202,88400.0],["2025-07-07",98.4358,100.6048,98.1629,98.7882,170300.0],["2025-07-08",98.8279,99.8206,98.1827,99.2399,232800.0],["2025-07-09",99.2647,100.5353,97.3638,99.8801,352500.0],["2025-07-10",99.5526,100.1879,96.0088,96.932,310000.0],["2025-07-11",97.1305,97.875,94.8772,95.8103,305400.0],["2025-07-14",95.9393,97.7261,95.4232,96.9221,123300.0],["2025-07-15",96.6838,97.2794,94.8276,94.9169,108600.0],["2025-07-16",95.6713,97.5028,94.3908,97.3787,90100.0],["2025-07-17",97.1801,99.8057,96.4952,99.2945,135600.0],["2025-07-18",100.0886,100.6594,97.9594,99.3342,154500.0],["2025-07-21",99.9893,101.7314,99.3143,100.0985,121200.0],["2025-07-22",100.5055,102.9425,99.7908,102.2823,87600.0],["2025-07-23",101.9051,103.7266,101.2103,103.007,102000.0],["2025-07-24",101.5776,104.3272,98.8379,104.0095,137300.0],["2025-07-25",103.5331,105.3337,95.9493,97.9246,169500.0],["2025-07-28",98.0735,99.2002,95.1452,96.525,78100.0],["2025-07-29",97.4581,97.6566,95.4827,95.9989,72800.0],["2025-07-30",96.118,98.1132,94.6787,95.4331,64900.0],["2025-07-31",94.5496,95.572,94.0186,95.175,58900.0],["2025-08-01",94.5596,94.5596,89.904,92.7529,90800.0],["2025-08-04",93.5768,94.1625,92.604,93.954,52900.0],["2025-08-05",94.3312,94.629,92.1226,93.9342,60400.0],["2025-08-06",93.9342,94.4007,93.1202,93.5371,39100.0],["2025-08-07",94.2022,94.7382,91.5816,92.3062,56600.0],["2025-08-08",92.3261,93.1947,90.9662,92.882,131000.0],["2025-08-11",93.3386,94.1277,92.2665,93.0606,196800.0],["2025-08-12",93.3088,97.8254,92.7132,97.1603,99500.0],["2025-08-13",97.7261,98.55,96.5349,98.0636,53000.0],["2025-08-14",97.0312,97.3886,94.1327,96.7731,55900.0],["2025-08-15",97.0765,97.3748,94.6948,95.018,107700.0],["2025-08-18",94.9782,96.44,94.3219,96.44,42600.0],["2025-08-19",95.9329,97.166,94.9334,95.2169,60200.0],["2025-08-20",95.6942,96.3306,95.1274,96.261,54700.0],["2025-08-21",96.092,97.0864,93.6606,96.8676,44100.0],["2025-08-22",97.4156,100.1343,96.7035,98.8863,116500.0],["2025-08-25",98.8267,99.4432,97.6681,98.1902,42900.0],["2025-08-26",98.4488,100.3272,98.22,99.9255,67000.0],["2025-08-27",100.0598,101.1934,99.4333,99.8012,65300.0],["2025-08-28",99.8111,100.1443,98.941,99.7415,51400.0],["2025-08-29",99.4233,100.3084,97.2853,97.5538,70100.0],["2025-09-02",96.44,97.2057,94.8987,95.7141,66000.0],["2025-09-03",95.2666,96.8875,91.8159,94.8489,46800.0],["2025-09-04",95.4257,96.629,95.0309,96.3207,35700.0],["2025-09-05",96.4599,97.6234,96.0025,96.4698,48400.0],["2025-09-08",97.0665,97.7726,96.3804,97.6035,38600.0],["2025-09-09",97.4046,97.9615,96.3455,96.9571,36300.0],["2025-09-10",96.9571,98.3294,96.1765,96.4301,41700.0],["2025-09-11",96.8676,97.4146,95.5749,96.9671,40300.0],["2025-09-12",97.156,98.1753,94.8887,96.4897,53400.0],["2025-09-15",96.5991,97.5389,95.8434,97.1659,40900.0],["2025-09-16",99.8211,103.8088,98.3394,98.757,103500.0],["2025-09-17",99.4432,102.2674,98.7968,99.9901,78300.0],["2025-09-18",100.2785,103.6894,100.0299,103.6894,70900.0],["2025-09-19",104.6142,104.838,102.3022,102.8342,282800.0],["2025-09-22",102.8342,103.8585,102.2525,103.6596,49000.0],["2025-09-23",103.6596,106.6528,103.6596,104.6043,55300.0],["2025-09-24",105.1711,105.3004,102.9187,103.5005,42800.0],["2025-09-25",103.0232,104.1319,102.4265,103.6596,68300.0],["2025-09-26",104.1568,104.1568,102.7447,102.9933,43600.0],["2025-09-29",103.0431,103.0431,100.915,101.1735,65400.0],["2025-09-30",101.1138,102.2276,99.9802,101.4868,71800.0],["2025-10-01",100.7061,101.4072,99.4432,100.01,52500.0],["2025-10-02",99.6321,100.3581,98.3394,99.9901,70100.0],["2025-10-03",100.4376,101.1337,99.9603,100.3282,44900.0],["2025-10-06",101.1238,104.0872,100.3283,104.0872,78500.0],["2025-10-07",104.0872,105.007,103.0828,103.411,41800.0],["2025-10-08",104.127,104.5446,102.874,103.3712,41800.0],["2025-10-09",103.053,103.4209,100.9846,102.4862,37500.0],["2025-10-10",102.8839,104.296,99.3139,99.3239,54300.0],["2025-10-13",100.2487,100.721,98.7968,99.9006,51900.0],["2025-10-14",98.8863,103.6795,98.8366,103.3811,75800.0],["2025-10-15",103.6596,103.6596,100.6862,102.4961,77700.0],["2025-10-16",102.0188,102.0188,96.6837,97.8521,105200.0],["2025-10-17",98.5084,100.2288,96.7284,99.3239,73400.0],["2025-10-20",99.4432,101.9293,99.4432,101.9293,95600.0],["2025-10-21",101.3028,102.1481,100.0448,100.2984,43400.0],["2025-10-22",100.7857,101.8696,99.9553,101.0641,46000.0],["2025-10-23",101.7702,103.3324,99.9603,101.9293,41800.0],["2025-10-24",102.6353,103.5204,101.9492,102.0536,59500.0],["2025-10-27",102.2475,103.0082,97.8521,97.8521,45200.0],["2025-10-28",97.8024,99.5128,97.8024,98.7769,49400.0],["2025-10-29",99.1846,99.5526,94.2523,95.018,60200.0],["2025-10-30",94.6302,97.2604,91.8756,92.3927,62100.0],["2025-10-31",91.5872,94.5009,91.5872,93.2777,92200.0],["2025-11-03",93.7849,95.9279,92.4822,94.1429,61500.0],["2025-11-04",93.6556,95.1671,93.1882,94.4412,81800.0],["2025-11-05",94.2324,96.3704,93.9738,96.261,48700.0],["2025-11-06",95.3312,96.2958,93.8545,95.0776,54800.0],["2025-11-07",95.187,96.629,92.4424,96.4947,55100.0],["2025-11-10",96.5295,98.1306,96.1914,96.5295,34800.0],["2025-11-11",96.7185,98.414,95.008,97.5936,93900.0],["2025-11-12",98.1206,99.3935,97.4543,99.0355,75300.0],["2025-11-13",98.2897,99.2443,96.808,96.8975,58800.0],["2025-11-14",96.5239,97.5599,95.2487,97.5002,88600.0],["2025-11-17",97.8389,98.8052,94.641,94.915,87400.0],["2025-11-18",94.2824,96.1453,94.1927,95.8166,70900.0],["2025-11-19",96.4342,96.8825,95.428,96.6633,62800.0],["2025-11-20",97.809,99.1041,95.3184,95.4479,65800.0],["2025-11-21",95.5276,99.9708,95.0694,99.8114,153900.0],["2025-11-24",99.393,99.662,98.1328,99.4528,82400.0],["2025-11-25",99.5723,103.3878,97.54,103.338,80800.0],["2025-11-26",102.561,103.5124,102.0031,102.5211,68300.0],["2025-11-28",101.5249,102.5161,101.1563,101.6743,31700.0],["2025-12-01",101.0766,103.6568,100.8176,101.7441,86200.0],["2025-12-02",102.6307,103.6568,101.2759,101.5747,46000.0],["2025-12-03",102.023,104.8523,99.8214,104.125,77700.0],["2025-12-04",104.2645,104.3542,102.6446,103.6767,37000.0],["2025-12-05",103.9756,104.8523,102.9794,103.3679,27800.0],["2025-12-08",103.607,104.2247,100.2497,103.4875,87900.0],["2025-12-09",104.2745,105.2807,103.1587,103.6469,51200.0],["2025-12-10",103.2583,106.5209,103.2583,105.8286,87600.0],["2025-12-11",105.9282,108.1398,105.7688,106.6256,89500.0],["2025-12-12",107.3827,107.7712,105.3006,106.7949,61400.0],["2025-12-15",107.5471,108.2892,104.927,106.2669,64000.0],["2025-12-16",105.8385,107.2332,105.3653,106.4163,76900.0],["2025-12-17",106.1972,107.8659,105.0864,105.4301,49900.0],["2025-12-18",106.2669,108.359,104.9768,108.09,56100.0],["2025-12-19",107.8908,108.3092,105.7489,106.5957,171200.0],["2025-12-22",106.5459,110.2907,105.7389,106.0179,49500.0],["2025-12-23",106.2619,106.9244,105.2906,105.3006,49000.0],["2025-12-24",105.1013,106.3366,105.1013,105.6941,16000.0],["2025-12-26",107.4723,107.4723,104.6032,104.6331,23100.0],["2025-12-29",104.6132,105.0117,102.6805,104.0055,47500.0],["2025-12-30",103.8062,103.8062,101.4452,101.8437,33900.0],["2025-12-31",102.2322,102.9047,101.1862,101.6843,61800.0],["2026-01-02",101.7241,101.8188,100.3693,100.9272,41800.0],["2026-01-05",100.4988,104.5634,100.4988,103.3978,39600.0],["2026-01-06",102.9694,106.5907,102.9694,106.1773,57300.0],["2026-01-07",106.3366,108.5483,104.5335,108.0302,69100.0],["2026-01-08",107.1735,110.979,107.1735,110.3116,60500.0],["2026-01-09",110.8695,110.9492,107.6218,107.7114,73400.0],["2026-01-12",106.9344,108.0203,104.6779,104.8822,74300.0],["2026-01-13",104.8025,134.3056,102.8399,104.1051,52500.0],["2026-01-14",103.8959,104.936,102.8369,104.6929,42500.0],["2026-01-15",106.0976,107.4624,105.6493,107.4425,27600.0],["2026-01-16",107.1436,107.3528,106.0228,106.3865,28000.0],["2026-01-20",105.5098,106.5459,104.7925,104.7925,44000.0],["2026-01-21",105.44,109.8533,102.6108,109.2755,69200.0],["2026-01-22",108.0701,110.4461,106.5957,110.0127,89500.0],["2026-01-23",110.0526,112.8619,107.1436,107.7612,88700.0],["2026-01-26",107.562,109.4349,107.562,108.5881,84700.0],["2026-01-27",108.5084,109.5744,107.1436,108.9368,219100.0],["2026-01-28",109.3452,109.3452,104.1051,104.6829,247500.0],["2026-01-29",105.5098,110.0725,104.6979,109.1261,358800.0],["2026-01-30",108.0203,109.4947,105.988,106.2271,72200.0],["2026-02-02",106.8447,110.3016,106.8447,110.0625,123800.0],["2026-02-03",111.1384,116.4383,110.6204,116.4383,78900.0],["2026-02-04",116.6973,119.4071,115.7609,115.8207,78700.0],["2026-02-05",115.5716,117.2552,112.4734,113.4397,75800.0],["2026-02-06",114.8842,116.5828,114.2267,114.9291,62400.0],["2026-02-09",114.426,116.6226,114.426,115.5318,53700.0],["2026-02-10",116.2789,117.6985,112.0749,112.6228,61800.0],["2026-02-11",113.6888,114.4658,108.0302,108.5881,65900.0],["2026-02-12",109.943,110.192,105.6592,106.0577,83800.0],["2026-02-13",105.7683,109.2616,105.1295,108.7226,63200.0],["2026-02-17",109.1817,111.4315,108.9023,110.2098,100100.0],["2026-02-18",109.561,112.5354,106.976,107.7345,95000.0],["2026-02-19",106.5967,107.1856,105.2193,106.5468,58100.0],["2026-02-20",106.6366,108.7526,105.3091,107.3153,96800.0],["2026-02-23",104.8201,104.8999,102.0254,103.0434,64300.0],["2026-02-24",103.0534,104.0366,101.9955,103.9417,104500.0],["2026-02-25",104.2112,107.8343,103.6423,106.6865,65300.0],["2026-02-26",107.2454,110.7937,104.9698,105.9878,72100.0],["2026-02-27",103.8419,106.1425,100.0941,100.7878,63700.0],["2026-03-02",99.3106,103.4427,99.3056,102.8937,80900.0],["2026-03-03",100.3885,102.784,100.1789,101.8058,74800.0],["2026-03-04",102.4546,103.4427,101.5014,102.5494,40100.0],["2026-03-05",101.726,101.731,99.5551,101.4565,61300.0],["2026-03-06",99.0511,99.6499,97.4142,99.1409,54300.0],["2026-03-09",97.4541,99.5751,93.821,98.4822,111300.0],["2026-03-10",98.7117,101.721,97.7735,99.8695,66000.0],["2026-03-11",98.8614,100.2987,97.8134,98.8514,38500.0],["2026-03-12",98.3025,106.5268,98.3025,105.8032,129200.0],["2026-03-13",109.6009,114.2371,108.3633,109.7806,113400.0],["2026-03-16",109.8105,111.163,107.1456,110.1699,135900.0],["2026-03-17",111.4075,111.9864,107.0059,107.1257,124700.0],["2026-03-18",106.407,108.7526,104.6953,105.1195,150700.0],["2026-03-19",104.6005,107.7245,103.3079,105.9479,119600.0],["2026-03-20",105.9479,106.7963,104.5556,105.2692,139900.0],["2026-03-23",106.3771,109.6259,106.3771,107.7046,77300.0],["2026-03-24",106.4569,109.072,106.1775,108.0739,80800.0],["2026-03-25",108.9222,109.9004,106.417,106.6466,166500.0],["2026-03-26",105.369,107.0857,105.2992,106.5568,76600.0],["2026-03-27",105.5986,106.976,104.321,106.3172,70700.0],["2026-03-30",106.956,106.9959,105.5287,105.7483,73700.0],["2026-03-31",107.2355,113.5285,104.7103,107.2953,130800.0],["2026-04-01",108.0339,111.2179,107.5449,108.4032,78800.0],["2026-04-02",108.1737,109.7107,106.6067,108.7426,63800.0],["2026-04-06",108.7426,110.9284,106.5268,109.1817,79100.0],["2026-04-07",108.5829,110.9584,108.004,110.9284,118700.0],["2026-04-08",114.6014,116.0786,113.6333,114.7511,72000.0],["2026-04-09",113.5035,116.6974,112.7549,116.0986,187900.0],["2026-04-10",115.5296,115.7492,112.0962,112.9246,68300.0],["2026-04-13",112.5853,113.3039,111.5373,113.0045,53900.0],["2026-04-14",112.6352,114.282,111.1879,113.3139,199200.0],["2026-04-15",113.0943,115.2252,112.0962,114.791,212500.0],["2026-04-16",114.1123,115.8241,111.7818,112.3756,180600.0],["2026-04-17",113.8928,118.1546,113.8828,115.7392,172500.0],["2026-04-20",115.8291,116.8371,114.4417,114.9308,195400.0],["2026-04-21",114.4617,115.884,111.2977,111.2977,123900.0],["2026-04-22",111.6371,118.0648,109.2217,109.7307,131800.0],["2026-04-23",113.1841,115.9139,109.067,114.4317,135000.0],["2026-04-24",114.4517,115.8291,104.6304,104.8101,202500.0],["2026-04-27",104.8101,106.4769,104.5626,104.9798,121800.0],["2026-04-28",105.6385,111.5373,105.2992,106.5468,111800.0],["2026-04-29",105.8182,106.2274,104.5606,105.2193,118100.0],["2026-04-30",104.5705,107.1017,104.5705,104.9199,83500.0],["2026-05-01",105.1993,107.0808,104.4308,106.8063,95900.0],["2026-05-04",105.8281,106.8342,105.0097,105.4189,101600.0],["2026-05-05",105.7882,108.6927,105.5417,108.0938,51600.0],["2026-05-06",108.7226,110.4593,107.7744,108.8424,49600.0],["2026-05-07",108.6727,109.6908,106.946,107.0957,80100.0],["2026-05-08",106.946,108.1038,106.2673,106.6266,72800.0],["2026-05-11",106.5568,106.7963,104.5805,105.1494,66200.0],["2026-05-12",104.9199,105.4289,103.782,105.1694,92900.0],["2026-05-13",104.5905,105.7882,103.812,104.2212,87500.0],["2026-05-14",104.9498,106.2423,104.6005,104.855,72700.0],["2026-05-15",104.43,105.7,103.64,105.43,119700.0],["2026-05-18",106.72,108.66,106.215,108.58,97400.0],["2026-05-19",107.54,109.77,106.99,108.55,102900.0],["2026-05-20",108.55,112.86,107.84,112.76,135600.0],["2026-05-21",111.72,113.17,109.99,111.01,178200.0],["2026-05-22",111.17,112.16,109.43,110.8,130700.0],["2026-05-26",111.5,113.52,109.64,112.57,75700.0],["2026-05-27",112.87,114.12,109.995,110.03,102700.0],["2026-05-28",109.5,110.0,106.92,109.53,86500.0],["2026-05-29",109.5,110.85,109.01,109.89,129500.0],["2026-06-01",108.97,110.128,106.83,108.45,114900.0],["2026-06-02",107.77,110.99,107.77,109.89,84300.0],["2026-06-03",110.0,110.0,106.2,106.2,126400.0],["2026-06-04",107.61,109.85,107.6,108.62,97000.0],["2026-06-05",108.53,109.46,107.79,108.09,90900.0],["2026-06-08",108.56,111.02,107.91,110.28,94700.0],["2026-06-09",110.52,114.99,110.52,110.78,74400.0],["2026-06-10",111.36,114.52,111.193,111.95,77200.0],["2026-06-11",112.45,113.52,110.94,113.25,89000.0],["2026-06-12",113.404,115.97,113.404,115.62,89000.0],["2026-06-15",115.92,118.77,113.45,113.45,152700.0],["2026-06-16",114.54,116.76,113.19,114.13,111400.0],["2026-06-17",113.73,116.37,111.73,112.31,126100.0],["2026-06-18",114.46,114.8,112.54,113.53,233200.0],["2026-06-22",113.45,117.65,113.1,114.04,108400.0],["2026-06-23",114.62,116.28,112.83,115.48,182600.0],["2026-06-24",115.98,117.13,114.67,114.71,114600.0],["2026-06-25",115.0,117.0,114.01,116.16,132100.0],["2026-06-26",116.68,119.81,114.9,118.47,209100.0],["2026-06-29",118.55,119.31,115.68,118.75,86400.0],["2026-06-30",118.1,120.18,118.0,119.11,154300.0],["2026-07-01",118.4,124.693,118.4,123.63,137200.0],["2026-07-02",124.37,124.95,119.73,120.34,162200.0],["2026-07-06",121.34,123,118.89,120.48,101349.121778],["2026-07-07",120.48,121.91,119.03,120.5,148603.7104],["2026-07-08",119.61,121,117.08,117.56,193639.841076],["2026-07-09",118.17,119.39,116.79,117.34,105469.050656],["2026-07-10",117.5,118.63,116.21,117.15,85444.186782],["2026-07-13",117.51,119.3,116.46,118.71,105490.230252],["2026-07-14",118.87,120.5,118.615,119.28,124397.34874],["2026-07-15",119.54,120.8325,118.255,119.5,86098.788924],["2026-07-16",119.34,125.85,119.34,125.67,239965.021977],["2026-07-17",124.31,125.47,122.48,123.26,199648.443149],["2026-07-20",123.36,124.4,121.925,123.37,155698.61502],["2026-07-21",123.18,123.75,121.43,122.835,133190.676408],["2026-07-22",122.49,122.5,119.3,121.01,194073.277526],["2026-07-23",117.85,118.305,113.0011,116.02,288545.110856],["2026-07-24",116.88,122.53,116.525,120.1,144585.23212],["2026-07-27",121.3,123,119.81,120.49,103891.295372],["2026-07-28",122.47,128.625,120.53,127.58,185395.434907],["2026-07-29",126.38,132.37,126.3056,131.89,164677.355588],["2026-07-30",131.9,132.69,128.76,129.625,142254.930541],["2026-07-31",129.64,132.045,128.77,129.22,152181.680464]]}