{"t":"FSV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-02",22.5638,25.8399,20.3471,25.8399,22200.0],["2015-06-03",24.9171,26.7443,24.9079,25.8953,41900.0],["2015-06-04",25.6738,26.3014,25.4246,25.72,57700.0],["2015-06-05",25.8399,25.9968,25.5077,25.7107,16800.0],["2015-06-08",25.7292,26.2552,25.1017,25.8123,49000.0],["2015-06-09",25.9415,25.9691,23.5328,23.8097,55700.0],["2015-06-10",24.2065,24.4003,23.3667,24.0413,84800.0],["2015-06-11",24.0219,24.3818,23.5051,24.0219,121200.0],["2015-06-12",23.865,24.0145,23.5605,23.9573,114800.0],["2015-06-15",23.0898,23.6251,23.0714,23.459,35400.0],["2015-06-16",23.4774,23.5836,22.6561,22.9791,65300.0],["2015-06-17",22.896,23.0252,22.6561,22.9883,10200.0],["2015-06-18",22.9606,23.542,22.7945,22.9606,40600.0],["2015-06-19",22.7761,23.1821,22.6838,23.0252,211100.0],["2015-06-22",22.9975,23.3759,22.9237,23.3113,118300.0],["2015-06-23",23.5789,24.714,23.0621,23.9019,44100.0],["2015-06-24",23.9019,24.0588,23.6039,23.9204,56000.0],["2015-06-25",24.4003,24.4649,24.0865,24.4464,42200.0],["2015-06-26",24.8077,25.0763,24.2426,24.9003,46600.0],["2015-06-29",23.9555,25.1134,23.8165,24.7151,52000.0],["2015-06-30",24.7429,25.9379,24.1222,25.7248,39500.0],["2015-07-01",25.7063,26.0305,25.6877,25.9286,41400.0],["2015-07-02",25.7618,28.2537,25.7618,26.9476,51800.0],["2015-07-06",26.6234,27.6794,26.3547,27.6145,18900.0],["2015-07-07",27.5404,27.5404,26.565,27.1884,37900.0],["2015-07-08",26.8271,26.98,25.6507,26.0953,8400.0],["2015-07-09",26.0768,26.2343,24.9096,25.8082,18000.0],["2015-07-10",26.1139,27.5127,26.0861,27.0309,44900.0],["2015-07-13",26.3176,26.7345,26.3176,26.6233,17700.0],["2015-07-14",26.2899,26.4029,26.1139,26.2713,19900.0],["2015-07-15",26.049,26.1139,25.7804,25.9471,14000.0],["2015-07-16",26.137,27.7628,25.8545,27.7164,27000.0],["2015-07-17",27.6423,27.9758,27.5404,27.7535,13700.0],["2015-07-20",28.0221,28.1055,27.3181,27.383,15900.0],["2015-07-21",27.4663,27.9388,27.1051,27.244,11600.0],["2015-07-22",26.5122,27.1328,26.401,26.4473,12400.0],["2015-07-23",26.4473,26.7623,26.0953,26.2435,19500.0],["2015-07-24",25.8545,26.0953,25.5858,26.0305,33300.0],["2015-07-27",25.7804,25.8359,25.3265,25.5951,106300.0],["2015-07-28",25.8174,26.8364,25.5673,26.753,20400.0],["2015-07-29",26.9013,27.8554,26.4473,27.6516,15500.0],["2015-07-30",28.3464,28.6891,27.2347,27.2347,5700.0],["2015-07-31",27.4478,27.8369,26.9846,27.596,21300.0],["2015-08-03",29.3654,29.4395,28.087,28.7169,25900.0],["2015-08-04",28.9485,30.338,28.3927,28.7354,38100.0],["2015-08-05",28.9948,28.9948,28.7262,28.7817,20000.0],["2015-08-06",29.5136,29.5136,28.8836,29.2634,19500.0],["2015-08-07",29.0319,30.1064,29.0319,29.5969,36800.0],["2015-08-10",29.6433,29.8841,29.4302,29.671,48000.0],["2015-08-11",29.0319,29.7544,29.0319,29.319,82000.0],["2015-08-12",29.2542,29.5969,29.1893,29.4487,52200.0],["2015-08-13",29.319,30.1435,29.0597,30.0138,16200.0],["2015-08-14",29.8748,30.6344,29.8563,30.1064,18800.0],["2015-08-17",30.7919,31.6071,30.2361,31.3477,26600.0],["2015-08-18",31.2551,31.7831,29.7822,30.2269,25800.0],["2015-08-19",29.9026,30.2917,27.9017,29.9767,29400.0],["2015-08-20",29.6896,29.9212,29.3931,29.9026,19600.0],["2015-08-21",29.8471,29.9953,29.3561,29.458,26500.0],["2015-08-24",28.2352,28.4205,27.6257,28.2908,36700.0],["2015-08-25",28.967,29.2727,28.6243,28.791,22700.0],["2015-08-26",29.3376,29.3376,28.2445,28.9392,47700.0],["2015-08-27",29.2357,29.2357,28.7169,29.0782,9500.0],["2015-08-28",29.0411,29.1569,28.754,29.0967,19000.0],["2015-08-31",28.9207,29.6525,28.6057,29.5784,18900.0],["2015-09-01",29.106,29.2727,28.8836,29.2357,67600.0],["2015-09-02",29.2727,29.9212,29.2727,29.8517,61000.0],["2015-09-03",30.0508,30.0508,29.458,29.5784,29200.0],["2015-09-04",29.3283,29.973,29.3283,29.8007,29100.0],["2015-09-08",30.1342,30.1342,29.6525,29.7081,14300.0],["2015-09-09",29.9582,30.0879,28.9392,29.0782,29400.0],["2015-09-10",29.1616,29.6896,29.0782,29.5228,23700.0],["2015-09-11",29.5877,29.7359,28.9114,29.319,7100.0],["2015-09-14",29.671,29.671,29.0967,29.1801,16800.0],["2015-09-15",29.495,29.9628,29.3098,29.6433,18300.0],["2015-09-16",30.1157,30.2176,29.986,30.1435,64400.0],["2015-09-17",30.213,30.6715,30.1157,30.3751,11600.0],["2015-09-18",30.1435,30.5881,29.8007,30.125,64900.0],["2015-09-21",30.3195,30.8753,30.1064,30.7363,20300.0],["2015-09-22",30.5326,31.2922,30.3288,30.829,26400.0],["2015-09-23",30.514,31.1532,30.514,30.6715,11500.0],["2015-09-24",31.0791,31.4126,30.6363,31.2458,11900.0],["2015-09-25",31.4311,31.7646,31.2736,31.6534,57900.0],["2015-09-28",31.5234,31.5234,30.4271,30.7058,78600.0],["2015-09-29",30.2041,30.8266,29.498,29.8882,63700.0],["2015-09-30",30.1483,30.1483,29.1449,29.9997,45500.0],["2015-10-01",30.3527,30.9473,30.2598,30.9102,27600.0],["2015-10-02",30.9566,31.2354,30.8916,30.9195,35700.0],["2015-10-05",31.1146,31.7556,31.0495,31.3097,26200.0],["2015-10-06",31.3097,31.3376,30.9288,31.319,18300.0],["2015-10-07",31.2539,31.2539,30.7801,30.9093,18400.0],["2015-10-08",30.6593,30.8358,30.5107,30.65,6700.0],["2015-10-09",30.7708,30.9288,30.0647,30.5664,14200.0],["2015-10-12",30.52,31.1239,29.3215,30.4178,15400.0],["2015-10-13",30.2505,30.7615,29.9811,30.6222,31000.0],["2015-10-14",30.6593,30.8823,30.6501,30.8544,23300.0],["2015-10-15",30.8266,31.0022,30.6036,30.6129,14200.0],["2015-10-16",30.4735,30.9195,30.3434,30.4271,5100.0],["2015-10-19",30.166,30.166,29.7396,30.0183,26700.0],["2015-10-20",30.6315,30.873,30.2505,30.7708,7600.0],["2015-10-21",30.7801,30.9009,30.3992,30.4642,7500.0],["2015-10-22",30.5571,30.6129,30.4735,30.5664,9000.0],["2015-10-23",30.7058,30.7058,30.2691,30.4457,5400.0],["2015-10-26",30.5571,30.8452,30.4178,30.5293,45100.0],["2015-10-27",30.336,31.0124,30.1948,30.5571,69200.0],["2015-10-28",31.4119,32.7219,29.8325,29.9532,90600.0],["2015-10-29",29.8975,32.3409,29.8975,31.7185,34900.0],["2015-10-30",31.542,33.2886,31.542,32.7033,22200.0],["2015-11-02",33.1307,34.6543,33.1307,33.3165,17100.0],["2015-11-03",32.7869,33.5302,32.6197,33.1864,15200.0],["2015-11-04",32.471,33.5116,32.471,33.3629,17200.0],["2015-11-05",33.3258,34.4453,33.3258,34.1805,13500.0],["2015-11-06",34.1619,34.6543,33.716,34.3663,13500.0],["2015-11-09",34.0411,34.0411,32.8008,32.8891,8500.0],["2015-11-10",32.8891,34.4778,32.8519,34.0783,9000.0],["2015-11-11",34.1712,34.3849,33.8089,33.8089,4500.0],["2015-11-12",33.6416,33.6416,33.1678,33.4651,8500.0],["2015-11-13",33.7624,33.7624,33.205,33.2979,5600.0],["2015-11-16",33.14,33.9111,33.14,33.5395,6500.0],["2015-11-17",33.5952,34.292,33.4465,33.9575,17300.0],["2015-11-18",33.7903,34.2734,33.7717,34.0969,12100.0],["2015-11-19",33.9111,34.2874,33.9111,34.2641,17000.0],["2015-11-20",34.2827,35.7228,34.2827,35.314,33300.0],["2015-11-23",35.4441,36.9399,35.4441,36.8098,32900.0],["2015-11-24",36.6983,37.4973,36.3638,36.8934,39500.0],["2015-11-25",37.1443,38.4078,37.1443,37.9711,18100.0],["2015-11-27",37.8271,37.8271,37.3765,37.6924,3900.0],["2015-11-30",37.541,37.8596,37.5345,37.8132,22700.0],["2015-12-01",37.999,39.2161,37.7128,39.1975,33000.0],["2015-12-02",39.0303,39.0303,37.1721,37.5809,30700.0],["2015-12-03",36.466,37.4787,36.466,36.8655,65100.0],["2015-12-04",36.8655,36.9399,36.5125,36.6611,32700.0],["2015-12-07",36.4335,36.5218,36.0479,36.5125,13100.0],["2015-12-08",35.5834,36.9677,35.5834,36.2523,26200.0],["2015-12-09",36.0015,36.3731,35.1467,35.5927,8500.0],["2015-12-10",35.6299,37.1489,35.6299,36.9399,26900.0],["2015-12-11",36.5961,36.7355,36.2616,36.5032,18000.0],["2015-12-14",36.6147,36.977,36.3917,36.6518,31300.0],["2015-12-15",36.7262,37.0235,36.2988,37.0235,11100.0],["2015-12-16",37.2557,39.309,36.8284,39.1046,19900.0],["2015-12-17",39.0767,39.2718,38.2777,38.3613,30500.0],["2015-12-18",38.5657,38.9095,38.2591,38.2591,15100.0],["2015-12-21",38.51,38.51,37.0142,37.0421,12100.0],["2015-12-22",37.2186,37.6924,37.1535,37.4323,37200.0],["2015-12-23",37.6367,38.2963,37.0421,37.2372,39800.0],["2015-12-24",37.2929,37.3115,37.0142,37.0606,22400.0],["2015-12-28",36.5125,37.9061,36.1037,37.135,17100.0],["2015-12-29",37.6938,38.0477,37.582,37.6566,48800.0],["2015-12-30",37.4516,37.6286,37.3334,37.461,45600.0],["2015-12-31",37.4516,37.8987,37.4144,37.6566,68000.0],["2016-01-04",37.4703,37.4703,36.0266,36.781,30000.0],["2016-01-05",36.0266,36.0266,34.6016,34.7226,20500.0],["2016-01-06",34.2569,34.6761,33.6981,33.754,12100.0],["2016-01-07",33.3162,33.5025,32.599,32.7714,89200.0],["2016-01-08",33.4466,34.3314,32.8505,33.5211,44800.0],["2016-01-11",33.3721,33.6236,32.5059,32.6922,30900.0],["2016-01-12",32.5431,33.0927,32.5431,32.9436,12100.0],["2016-01-13",33.0088,33.5211,31.9564,32.1613,27800.0],["2016-01-14",32.0635,32.804,31.6211,32.599,36200.0],["2016-01-15",31.9284,32.5525,31.7608,32.2824,44200.0],["2016-01-19",31.4814,31.6117,31.1088,31.472,53100.0],["2016-01-20",31.1088,32.8319,30.7921,32.4966,80600.0],["2016-01-21",33.0228,33.2231,32.1147,33.1393,40300.0],["2016-01-22",33.8192,34.6761,33.5491,34.3501,24200.0],["2016-01-25",34.1451,34.9834,34.052,34.527,37100.0],["2016-01-26",34.677,35.8776,34.5457,35.6447,27400.0],["2016-01-27",35.5702,35.5702,34.555,34.9834,17300.0],["2016-01-28",34.08,35.179,33.8751,34.704,13500.0],["2016-01-29",34.8158,36.1756,34.704,35.5609,61000.0],["2016-02-01",34.881,35.3467,33.8751,35.1511,36700.0],["2016-02-02",34.4246,34.6016,34.1452,34.2849,10400.0],["2016-02-03",34.8065,34.8065,33.4187,33.8751,61600.0],["2016-02-04",34.0101,34.5084,33.577,34.3221,28400.0],["2016-02-05",33.9403,34.2756,32.925,33.4746,17200.0],["2016-02-08",33.2697,33.279,31.4441,31.4907,14600.0],["2016-02-09",30.6245,31.5838,30.4661,30.9039,34700.0],["2016-02-10",31.5652,32.1147,30.8759,31.5279,36300.0],["2016-02-11",31.6956,33.6981,31.5186,33.4932,26900.0],["2016-02-12",33.6236,34.4991,33.6236,34.2942,23400.0],["2016-02-16",34.4246,35.2163,34.4246,34.9834,14800.0],["2016-02-17",35.2256,36.2129,35.0579,35.9893,14400.0],["2016-02-18",36.5109,36.9673,36.4364,36.4364,33900.0],["2016-02-19",36.3712,36.6134,36.1197,36.3805,20900.0],["2016-02-22",36.4643,36.4643,35.2349,35.2535,19800.0],["2016-02-23",35.2815,35.505,34.7413,34.853,27400.0],["2016-02-24",34.5289,35.03,34.1824,34.881,26300.0],["2016-02-25",35.3001,35.8589,35.179,35.7751,113100.0],["2016-02-26",35.7099,36.5389,35.7006,36.3246,41500.0],["2016-02-29",36.2641,36.5389,36.1104,36.3153,44800.0],["2016-03-01",36.1104,36.5854,36.1104,36.3805,24800.0],["2016-03-02",36.3712,38.0198,36.2222,37.4982,43800.0],["2016-03-03",37.5727,38.2023,37.5727,37.8056,55300.0],["2016-03-04",37.9034,37.908,37.0977,37.5075,33000.0],["2016-03-07",38.0943,38.0943,37.1583,37.2467,24500.0],["2016-03-08",36.9207,37.1722,36.6413,37.0884,25700.0],["2016-03-09",37.2188,37.9453,37.2095,37.8521,11200.0],["2016-03-10",37.7776,37.8894,36.8928,37.3957,22900.0],["2016-03-11",37.7963,38.0664,37.5262,37.7218,68300.0],["2016-03-14",37.7497,37.7497,37.4703,37.6472,24100.0],["2016-03-15",37.3678,37.4889,37.0232,37.2654,39300.0],["2016-03-16",37.3212,38.234,37.3212,37.8708,19100.0],["2016-03-17",38.2526,38.2526,37.0325,37.8102,25300.0],["2016-03-18",37.5224,37.9825,37.5224,37.7683,38300.0],["2016-03-21",37.8149,38.3793,37.3306,37.5541,45700.0],["2016-03-22",37.0791,38.0291,37.0791,37.7124,24400.0],["2016-03-23",37.2933,37.7217,37.0791,37.3585,27700.0],["2016-03-24",37.0418,37.582,36.8648,37.4889,39900.0],["2016-03-28",37.2374,37.5727,37.2374,37.4982,21300.0],["2016-03-29",37.4141,38.3201,37.4141,37.5636,54700.0],["2016-03-30",37.6943,38.2734,37.5449,37.7597,57100.0],["2016-03-31",38.5349,38.5349,37.8811,38.236,23800.0],["2016-04-01",38.0586,38.18,37.5169,37.7504,31700.0],["2016-04-04",38.1146,38.2921,37.5356,37.9932,32000.0],["2016-04-05",37.741,38.8151,37.3768,38.703,25200.0],["2016-04-06",38.7777,41.1453,38.7777,39.7957,73600.0],["2016-04-07",39.6089,40.0853,39.3474,39.5342,26700.0],["2016-04-08",39.7023,40.3655,39.3101,39.5156,15600.0],["2016-04-11",39.749,40.8418,39.6837,40.6456,35700.0],["2016-04-12",40.4495,41.1593,40.4495,40.7484,41000.0],["2016-04-13",40.739,41.1406,40.5709,41.1219,39300.0],["2016-04-14",40.9352,40.9445,40.0386,40.1973,57200.0],["2016-04-15",39.9452,40.4495,39.9452,40.1413,32700.0],["2016-04-18",40.0105,40.5429,39.7957,40.272,69000.0],["2016-04-19",40.2627,40.8044,40.2627,40.5896,58100.0],["2016-04-20",40.5709,40.8884,40.5149,40.6083,24300.0],["2016-04-21",40.5242,40.5989,40.0946,40.1413,49500.0],["2016-04-22",40.3654,40.4121,39.8051,39.8051,46200.0],["2016-04-25",39.6743,40.4028,39.6089,40.188,34400.0],["2016-04-26",40.5429,40.9538,40.3187,40.5149,50100.0],["2016-04-27",40.7017,42.4192,40.7017,40.8885,40400.0],["2016-04-28",40.9445,41.9158,40.9445,41.6263,44300.0],["2016-04-29",41.7664,42.1213,41.4862,42.0372,79600.0],["2016-05-02",42.1586,43.2047,42.1586,43.0272,98400.0],["2016-05-03",42.9338,42.9712,41.9812,42.168,32500.0],["2016-05-04",41.4115,41.7197,41.2247,41.6076,91800.0],["2016-05-05",42.1493,42.2707,41.5983,42.0372,73100.0],["2016-05-06",42.0092,43.8397,42.0092,43.765,43200.0],["2016-05-09",43.8024,43.8024,42.3454,42.4201,105400.0],["2016-05-10",42.4108,42.7844,42.0839,42.1213,42100.0],["2016-05-11",41.9625,43.9985,41.9625,43.709,44100.0],["2016-05-12",43.6436,43.9425,42.4108,42.8124,52300.0],["2016-05-13",42.691,42.8871,41.8131,42.5415,26600.0],["2016-05-16",42.5415,43.0365,42.1399,42.2894,37400.0],["2016-05-17",42.1213,42.3081,41.4395,41.6356,17500.0],["2016-05-18",41.3554,41.9532,41.3461,41.6823,28600.0],["2016-05-19",41.5048,42.6443,41.0939,42.1493,21800.0],["2016-05-20",42.8404,42.8404,41.9999,42.5509,13300.0],["2016-05-23",42.5135,42.5135,42.1633,42.196,4500.0],["2016-05-24",42.6489,43.1393,42.6163,43.1299,14200.0],["2016-05-25",43.0459,43.7837,43.0459,43.3541,23400.0],["2016-05-26",43.5689,43.5689,42.7209,43.1486,20400.0],["2016-05-27",43.5409,43.9985,43.4195,43.8678,12700.0],["2016-05-31",43.9051,44.1573,43.1953,44.1386,22400.0],["2016-06-01",44.6803,44.7037,43.2047,44.5589,25200.0],["2016-06-02",43.9798,44.3385,43.7464,43.9051,16000.0],["2016-06-03",43.9892,44.5776,43.9892,44.3161,12500.0],["2016-06-06",44.6523,44.6523,43.8397,44.0079,13700.0],["2016-06-07",43.1299,43.9518,42.7283,43.3261,52300.0],["2016-06-08",43.0832,43.2514,42.8871,42.9898,21500.0],["2016-06-09",42.6536,43.2887,42.4482,42.9525,49500.0],["2016-06-10",43.2887,43.2887,42.1119,42.4762,22400.0],["2016-06-13",42.168,42.4855,41.8037,41.9625,20800.0],["2016-06-14",41.5702,42.4482,41.4582,41.8131,16300.0],["2016-06-15",41.5889,41.8598,41.1406,41.7851,52900.0],["2016-06-16",41.6636,42.1026,41.206,41.9065,15000.0],["2016-06-17",41.8691,42.4108,41.8411,42.2333,11500.0],["2016-06-20",42.6069,42.9058,42.3734,42.4575,13500.0],["2016-06-21",42.5602,43.2887,42.5602,42.7657,9300.0],["2016-06-22",42.7003,42.7564,41.7383,42.4575,20800.0],["2016-06-23",42.5089,43.5129,42.5089,43.4288,13800.0],["2016-06-24",42.1493,42.8964,40.0852,42.3734,24000.0],["2016-06-27",41.7197,41.7757,40.8324,41.5329,21600.0],["2016-06-28",41.7014,42.2164,41.1771,41.7482,38900.0],["2016-06-29",40.9056,42.3474,40.9056,41.9542,21900.0],["2016-06-30",41.9823,42.9092,41.8231,42.9092,24700.0],["2016-07-01",42.956,43.4803,42.7594,43.2275,47500.0],["2016-07-05",42.7219,42.7313,42.31,42.5628,17900.0],["2016-07-06",42.2257,42.2257,40.8775,41.2239,29700.0],["2016-07-07",41.4299,41.6078,41.1677,41.1771,10900.0],["2016-07-08",41.0367,42.1695,41.0179,42.0946,17500.0],["2016-07-11",42.0291,42.4879,41.8512,41.8887,13000.0],["2016-07-12",42.7219,42.7688,41.8512,42.4411,26200.0],["2016-07-13",42.3006,42.3006,41.8606,42.1789,9100.0],["2016-07-14",42.4691,42.7594,41.6171,41.6827,24000.0],["2016-07-15",41.7576,41.9261,41.2801,41.7295,29200.0],["2016-07-18",41.4954,42.2819,41.4954,42.2819,9900.0],["2016-07-19",42.1321,42.1321,41.0498,41.4018,23600.0],["2016-07-20",41.5329,42.1415,41.1771,41.767,19300.0],["2016-07-21",41.7201,42.2445,41.4205,41.7201,22500.0],["2016-07-22",41.5984,41.8699,41.5891,41.6921,19100.0],["2016-07-25",41.795,41.795,40.9814,41.1584,35000.0],["2016-07-26",41.2988,41.9729,40.9243,41.5048,17900.0],["2016-07-27",41.0179,42.3006,41.0179,42.1695,30300.0],["2016-07-28",41.2145,44.4821,41.2145,44.4821,62800.0],["2016-07-29",44.248,46.261,44.248,46.0363,36100.0],["2016-08-01",46.0644,47.0475,45.6712,46.9539,36100.0],["2016-08-02",46.8134,48.0025,46.7853,47.5999,51500.0],["2016-08-03",47.628,47.628,46.8134,47.1084,27400.0],["2016-08-04",46.7573,48.0774,46.7011,47.8902,12300.0],["2016-08-05",47.9276,48.274,47.0756,48.0306,26200.0],["2016-08-08",48.0025,49.2009,48.0025,48.9575,29500.0],["2016-08-09",49.1541,49.7627,48.8171,49.1822,30700.0],["2016-08-10",49.0886,49.4725,48.1617,48.3957,9700.0],["2016-08-11",48.7047,48.7047,47.937,48.1898,26500.0],["2016-08-12",48.4706,48.5455,47.5999,48.4051,13700.0],["2016-08-15",48.5736,48.8639,48.1336,48.1804,9900.0],["2016-08-16",48.2272,48.6673,48.0587,48.1991,7700.0],["2016-08-17",48.2178,48.2178,47.6889,47.9463,11300.0],["2016-08-18",47.9276,48.0774,47.7591,47.8808,5500.0],["2016-08-19",47.7216,47.8527,46.2938,46.4389,34600.0],["2016-08-22",46.2798,46.8134,46.1487,46.2985,22500.0],["2016-08-23",46.1768,46.9071,46.1768,46.5045,26800.0],["2016-08-24",46.1674,46.3827,46.1674,46.2423,9600.0],["2016-08-25",46.2985,46.5419,46.203,46.364,16500.0],["2016-08-26",46.4857,46.5747,45.6712,46.1393,13400.0],["2016-08-29",46.13,46.13,45.4558,45.8116,13000.0],["2016-08-30",45.7461,45.7648,44.6506,44.7443,14000.0],["2016-08-31",44.3323,45.3248,44.3323,44.8847,118200.0],["2016-09-01",44.9877,45.3903,44.5758,45.175,18100.0],["2016-09-02",45.4184,45.9802,45.4184,45.9614,20300.0],["2016-09-06",46.1674,46.4483,45.6618,45.9614,25400.0],["2016-09-07",45.7555,45.8865,45.3341,45.4278,10700.0],["2016-09-08",45.6337,45.7648,45.5401,45.7648,18300.0],["2016-09-09",45.4559,45.5963,43.5833,43.705,16100.0],["2016-09-12",43.265,44.2949,42.7594,44.0421,21700.0],["2016-09-13",43.9859,44.0327,43.2837,43.6489,13700.0],["2016-09-14",43.7818,44.1919,43.1901,43.3867,15800.0],["2016-09-15",44.1638,44.2387,43.3773,43.471,10600.0],["2016-09-16",43.5365,43.6582,42.2444,42.5815,16000.0],["2016-09-19",42.7594,43.4616,42.6096,43.0309,108600.0],["2016-09-20",43.8923,45.5682,42.31,45.0907,98000.0],["2016-09-21",45.4839,45.9802,45.2218,45.6899,81900.0],["2016-09-22",45.7087,46.2704,45.7087,46.0644,108600.0],["2016-09-23",46.0551,46.0551,45.2031,45.3622,9400.0],["2016-09-26",45.1001,45.2218,44.6132,44.8473,7500.0],["2016-09-27",44.6132,44.6132,43.7425,43.7986,17700.0],["2016-09-28",44.0239,44.4744,43.7799,44.4227,9800.0],["2016-09-29",44.5307,44.5307,42.7194,43.2543,23000.0],["2016-09-30",43.442,44.0896,42.8226,43.808,32900.0],["2016-10-03",43.3763,43.3904,42.1657,42.3252,60500.0],["2016-10-04",42.3346,42.7945,40.8331,42.2314,21100.0],["2016-10-05",42.9071,42.9071,42.344,42.4754,31500.0],["2016-10-06",42.466,42.6537,42.0625,42.5036,15800.0],["2016-10-07",42.4754,42.4754,41.6402,41.8842,15600.0],["2016-10-10",42.7288,42.7288,41.7903,41.8748,25200.0],["2016-10-11",41.9217,42.7757,41.1522,41.612,15400.0],["2016-10-12",41.7809,41.7809,41.0865,41.4806,55600.0],["2016-10-13",41.2272,41.6965,41.1334,41.3774,57600.0],["2016-10-14",41.5369,41.9968,41.5182,41.7152,72600.0],["2016-10-17",41.8701,42.4379,41.6026,42.3159,52800.0],["2016-10-18",42.7569,43.1042,42.5129,42.8789,16300.0],["2016-10-19",42.8226,43.0009,42.344,42.5693,22100.0],["2016-10-20",42.3534,42.7288,41.9968,42.1939,26300.0],["2016-10-21",42.1375,42.1657,41.5745,42.0155,34700.0],["2016-10-24",42.0719,42.1563,41.6495,41.9217,12100.0],["2016-10-25",42.0155,42.0155,41.2788,41.5557,25200.0],["2016-10-26",41.9874,42.0719,39.6224,39.7914,55000.0],["2016-10-27",39.9134,40.0072,39.3409,39.491,42100.0],["2016-10-28",39.2658,39.5567,38.4118,38.5338,49600.0],["2016-10-31",38.6605,38.6605,37.9707,38.0646,43100.0],["2016-11-01",38.1584,38.1584,36.9947,37.2293,82100.0],["2016-11-02",37.3232,37.3232,36.6475,36.9759,83600.0],["2016-11-03",36.9478,38.5338,36.9478,37.9238,81000.0],["2016-11-04",37.8675,39.125,37.3982,37.7736,69000.0],["2016-11-07",38.027,38.4963,37.7924,38.2898,42900.0],["2016-11-08",38.2804,38.7215,38.2804,38.6933,35500.0],["2016-11-09",38.271,38.8247,37.9473,38.6933,38200.0],["2016-11-10",38.9749,38.9749,38.0083,38.2898,51300.0],["2016-11-11",38.2053,38.637,38.196,38.5713,54100.0],["2016-11-14",38.684,38.684,38.196,38.5244,28000.0],["2016-11-15",38.7966,39.1532,38.6464,38.7403,45900.0],["2016-11-16",38.8623,38.8623,37.6798,38.1115,46300.0],["2016-11-17",38.271,38.7403,38.1443,38.6558,71500.0],["2016-11-18",38.7497,38.8529,38.3555,38.3555,58000.0],["2016-11-21",38.3461,38.881,37.7455,37.9519,53500.0],["2016-11-22",37.8956,38.2898,37.7173,38.0927,161600.0],["2016-11-23",38.0552,38.6933,37.8393,38.4963,57900.0],["2016-11-25",38.6558,38.7684,38.2523,38.3743,17100.0],["2016-11-28",38.4493,40.0354,38.44,39.9415,78700.0],["2016-11-29",40.026,40.8988,39.8852,40.7674,57100.0],["2016-11-30",40.8331,40.8612,40.3544,40.7392,47700.0],["2016-12-01",41.0208,41.2366,40.6454,41.1521,41400.0],["2016-12-02",41.002,41.734,40.8988,41.0208,42600.0],["2016-12-05",41.2178,41.3023,41.0489,41.3023,28900.0],["2016-12-06",41.3305,41.7246,41.0958,41.6026,19300.0],["2016-12-07",41.6683,41.6683,41.3821,41.6495,28700.0],["2016-12-08",41.5839,42.4191,41.4337,42.2783,25800.0],["2016-12-09",42.5599,42.7654,42.1282,42.5411,33600.0],["2016-12-12",43.3763,45.2157,43.3763,44.1553,82100.0],["2016-12-13",44.3711,44.6808,44.0427,44.2773,92700.0],["2016-12-14",44.3617,44.5588,43.8644,44.0708,53200.0],["2016-12-15",43.5171,43.8174,43.123,43.2825,45700.0],["2016-12-16",43.1793,43.9676,43.1323,43.6297,39000.0],["2016-12-19",43.8737,43.8737,43.4326,43.6673,17300.0],["2016-12-20",43.5546,43.9394,43.4608,43.9394,27700.0],["2016-12-21",43.9957,44.0708,43.4983,43.5734,15400.0],["2016-12-22",43.2074,43.6579,43.2074,43.4514,12600.0],["2016-12-23",43.5453,44.2866,43.4139,44.1271,103000.0],["2016-12-27",44.3993,44.9248,44.099,44.4744,22800.0],["2016-12-28",44.4744,44.5873,44.1922,44.4556,22300.0],["2016-12-29",44.4932,44.9447,44.4838,44.86,9900.0],["2016-12-30",44.9541,44.9635,44.6061,44.6625,7800.0],["2017-01-03",44.8506,45.114,44.3144,44.813,35800.0],["2017-01-04",45.2645,45.3304,44.9165,45.0576,30000.0],["2017-01-05",44.9729,45.3868,44.766,45.0293,74300.0],["2017-01-06",44.9917,45.4244,44.9729,45.2551,49700.0],["2017-01-09",45.2081,45.4338,44.9823,45.3304,25200.0],["2017-01-10",45.4056,45.7348,45.368,45.5749,26400.0],["2017-01-11",45.5843,46.5156,45.5749,46.5156,52100.0],["2017-01-12",46.5814,46.6191,46.1497,46.5626,35100.0],["2017-01-13",46.3275,46.9953,46.271,46.8448,17200.0],["2017-01-17",46.8354,46.8636,46.2992,46.4874,13600.0],["2017-01-18",46.3557,46.6003,45.9794,46.1299,38500.0],["2017-01-19",46.0923,46.1864,45.8383,45.9042,122100.0],["2017-01-20",45.8195,46.4874,44.7754,46.2804,95600.0],["2017-01-23",45.9324,46.5532,45.8665,46.3086,28100.0],["2017-01-24",46.3275,47.1176,46.271,46.3651,32300.0],["2017-01-25",46.6473,47.0706,46.4874,47.0706,15200.0],["2017-01-26",47.0518,47.4374,46.7131,46.7602,18000.0],["2017-01-27",46.6002,46.8919,46.4403,46.8636,26200.0],["2017-01-30",46.4309,46.873,46.1581,46.6191,20100.0],["2017-01-31",47.0894,47.1929,46.8919,46.9295,32600.0],["2017-02-01",46.7978,47.3622,46.4968,47.1929,128800.0],["2017-02-02",47.1741,47.1741,46.9859,47.0612,85900.0],["2017-02-03",47.033,47.4657,46.9295,46.9765,39600.0],["2017-02-06",46.7413,47.0113,46.6096,46.8918,24000.0],["2017-02-07",46.8448,47.334,46.8448,47.2117,182800.0],["2017-02-08",47.4092,48.1712,47.207,47.8419,60600.0],["2017-02-09",48.0583,48.4439,47.8701,48.2746,95400.0],["2017-02-10",48.4439,53.025,48.4439,51.6234,375800.0],["2017-02-13",52.1501,52.3289,51.4446,51.6234,162500.0],["2017-02-14",51.3412,52.6863,51.3412,52.3571,148900.0],["2017-02-15",52.2536,52.6393,51.9526,52.3571,140200.0],["2017-02-16",52.7051,53.2977,52.4982,53.2131,147200.0],["2017-02-17",53.0908,53.8245,53.0908,53.3448,113600.0],["2017-02-21",53.3636,53.42,52.8839,53.0344,87900.0],["2017-02-22",53.2225,53.2225,52.4511,52.8274,43000.0],["2017-02-23",52.9215,53.4859,52.8462,52.9591,27700.0],["2017-02-24",52.6581,53.7163,52.4888,53.0626,46400.0],["2017-02-27",53.0438,53.1284,52.3571,52.9967,57500.0],["2017-02-28",52.8086,54.6993,52.8086,54.3607,87100.0],["2017-03-01",54.7746,54.7746,53.3307,53.8433,79600.0],["2017-03-02",53.6843,53.9515,53.1378,53.4388,36100.0],["2017-03-03",53.1002,53.8997,53.1002,53.4294,38500.0],["2017-03-06",53.1472,53.1566,52.6581,52.9027,43900.0],["2017-03-07",52.5452,53.0626,52.4671,52.8932,33300.0],["2017-03-08",52.4794,52.6957,51.5575,51.7739,53800.0],["2017-03-09",51.5575,53.4012,51.5481,53.3636,48800.0],["2017-03-10",53.5988,54.1632,53.1378,53.674,33000.0],["2017-03-13",53.7022,53.9186,53.2037,53.5987,21600.0],["2017-03-14",53.674,53.674,52.2254,52.7051,74700.0],["2017-03-15",53.3542,53.6928,52.7145,53.6458,32700.0],["2017-03-16",53.6928,54.182,53.2977,53.8151,36500.0],["2017-03-17",53.6082,55.085,53.6082,54.5676,51700.0],["2017-03-20",54.7464,54.9439,54.3136,54.6899,35300.0],["2017-03-21",55.4801,56.0727,54.831,54.9909,55500.0],["2017-03-22",55.0003,55.386,54.7275,55.2261,32100.0],["2017-03-23",55.1979,55.5271,55.0568,55.339,28100.0],["2017-03-24",55.5741,55.7905,55.3766,55.5647,24900.0],["2017-03-27",55.3672,55.3672,54.7652,55.0474,50900.0],["2017-03-28",55.1508,56.1385,54.6711,55.9222,55100.0],["2017-03-29",56.123,56.5189,55.3689,56.0853,37400.0],["2017-03-30",56.302,56.6131,56.0617,56.434,35800.0],["2017-03-31",56.368,57.4049,56.368,56.8393,65800.0],["2017-04-03",56.7262,56.8016,56.1795,56.632,24700.0],["2017-04-04",56.7168,56.8393,55.9061,56.6037,28800.0],["2017-04-05",56.9336,57.1457,56.434,56.8676,37600.0],["2017-04-06",57.2164,57.2164,56.5754,56.7922,31000.0],["2017-04-07",57.1598,57.6783,57.0373,57.141,27800.0],["2017-04-10",57.4803,57.5934,57.2352,57.5369,22400.0],["2017-04-11",57.5463,57.6782,57.2258,57.2729,67800.0],["2017-04-12",57.3766,58.2344,57.3484,57.5133,47300.0],["2017-04-13",56.5565,57.3672,56.2643,56.3397,45700.0],["2017-04-17",56.302,56.4246,55.0201,56.1418,55000.0],["2017-04-18",56.1418,56.943,56.1324,56.6602,59600.0],["2017-04-19",56.5754,58.1873,56.5754,57.9799,69700.0],["2017-04-20",57.9705,58.3758,57.3389,57.4803,26000.0],["2017-04-21",57.3483,57.716,56.9807,57.2541,19300.0],["2017-04-24",57.7348,57.7442,56.9619,57.5369,27600.0],["2017-04-25",57.452,57.6028,56.4293,57.0467,41400.0],["2017-04-26",57.4237,59.1487,57.1504,58.0176,83000.0],["2017-04-27",58.3192,59.9311,57.7537,59.1487,90300.0],["2017-04-28",59.4692,59.4692,57.7065,58.5643,30100.0],["2017-05-01",58.4323,58.7905,58.2627,58.4418,16400.0],["2017-05-02",58.4795,59.2713,58.4795,58.8377,29700.0],["2017-05-03",58.2721,58.6491,57.9799,58.3946,24600.0],["2017-05-04",58.4889,58.4889,56.8111,58.0176,26800.0],["2017-05-05",58.1684,59.1582,57.9893,58.8754,22900.0],["2017-05-08",59.5918,59.5918,57.9045,58.7151,29100.0],["2017-05-09",58.9885,58.9885,58.027,58.027,17300.0],["2017-05-10",58.2438,58.2438,57.4614,57.8291,14900.0],["2017-05-11",57.9045,57.9045,57.0844,57.584,31000.0],["2017-05-12",57.6783,57.8668,57.4615,57.5746,19800.0],["2017-05-15",57.4897,57.9705,57.0467,57.65,29800.0],["2017-05-16",58.1024,58.8377,57.9139,58.4418,29100.0],["2017-05-17",57.9705,58.3287,57.141,57.3766,28300.0],["2017-05-18",57.4709,57.65,57.0938,57.4897,20700.0],["2017-05-19",57.8479,57.9328,57.0373,57.8385,17500.0],["2017-05-22",57.7348,58.8377,53.889,58.1024,21200.0],["2017-05-23",58.2155,58.4418,57.7631,58.1307,26500.0],["2017-05-24",58.2909,58.9602,58.225,58.7057,14000.0],["2017-05-25",58.8377,59.4739,58.3664,59.111,18500.0],["2017-05-26",59.0356,59.243,58.2815,58.7622,19700.0],["2017-05-30",58.8471,58.8565,57.3955,57.7348,49000.0],["2017-05-31",57.961,59.4504,57.1598,59.2336,43000.0],["2017-06-01",59.0073,60.0725,58.9979,59.9028,35700.0],["2017-06-02",60.3458,61.279,60.0913,60.7794,27300.0],["2017-06-05",60.8925,61.1471,60.4307,60.8643,29400.0],["2017-06-06",60.77,61.2696,60.6098,61.0151,19000.0],["2017-06-07",61.2413,61.2413,60.2516,60.4684,24700.0],["2017-06-08",60.4872,60.4872,59.6483,59.7897,33200.0],["2017-06-09",59.7991,60.1762,59.1393,59.375,36500.0],["2017-06-12",58.8659,59.3938,58.4983,59.3184,35500.0],["2017-06-13",59.5163,59.9876,58.7245,59.1016,22900.0],["2017-06-14",59.2901,59.5729,58.734,58.9979,31300.0],["2017-06-15",58.5926,58.7905,57.9705,58.6774,128400.0],["2017-06-16",58.5077,58.7434,58.3098,58.4889,36700.0],["2017-06-19",58.7246,59.2524,58.4229,58.8754,33500.0],["2017-06-20",58.668,58.7528,58.159,58.3192,22300.0],["2017-06-21",58.3758,59.7237,58.0647,59.5635,89800.0],["2017-06-22",59.5069,59.8368,59.3749,59.6294,19700.0],["2017-06-23",59.6012,60.0819,59.4032,59.6954,38300.0],["2017-06-26",59.752,59.7708,59.2147,59.4126,42600.0],["2017-06-27",59.4692,59.7143,59.2034,59.4598,26800.0],["2017-06-28",59.8404,61.7954,59.5854,61.7104,38700.0],["2017-06-29",61.4743,61.4743,59.5571,60.4071,50400.0],["2017-06-30",60.511,60.596,60.1426,60.426,24500.0],["2017-07-03",60.4921,61.0493,60.2087,61.0493,8000.0],["2017-07-05",60.0765,60.4354,59.5004,59.7648,32200.0],["2017-07-06",59.6704,60.0009,59.2643,59.5004,25300.0],["2017-07-07",59.5004,60.0954,59.3776,59.6704,57500.0],["2017-07-10",59.661,60.1143,59.5193,59.9065,48200.0],["2017-07-11",59.6421,60.0482,59.6421,60.0104,43100.0],["2017-07-12",60.4071,61.3799,60.4071,61.0682,43700.0],["2017-07-13",60.9454,61.021,60.1804,60.3504,24400.0],["2017-07-14",60.4448,61.021,60.2937,60.8415,73600.0],["2017-07-17",60.8226,61.2476,60.511,60.7376,35000.0],["2017-07-18",60.851,60.9171,60.0293,60.4543,51800.0],["2017-07-19",60.7187,60.7187,60.1086,60.3787,64800.0],["2017-07-20",60.3976,60.4071,59.6288,60.2087,21000.0],["2017-07-21",60.1143,60.3976,59.8404,60.2371,32800.0],["2017-07-24",60.0293,61.3799,59.9915,61.0021,62500.0],["2017-07-25",61.0021,61.0965,59.6609,60.0198,33900.0],["2017-07-26",60.3787,62.9193,60.001,62.296,40100.0],["2017-07-27",62.636,63.6654,62.3715,62.7021,59700.0],["2017-07-28",62.6926,62.9429,60.851,61.3326,28500.0],["2017-07-31",60.7471,61.0871,60.2276,60.8604,31600.0],["2017-08-01",60.4732,61.4648,60.0387,60.1332,40200.0],["2017-08-02",60.4448,60.4448,59.5665,59.9632,21300.0],["2017-08-03",59.5098,61.2382,59.5098,61.1626,30900.0],["2017-08-04",61.0587,61.0587,60.4165,60.6432,14600.0],["2017-08-07",61.5404,61.5498,60.0576,60.4448,23300.0],["2017-08-08",60.6243,60.8698,59.7601,60.4165,31400.0],["2017-08-09",60.511,60.766,60.0293,60.0765,18200.0],["2017-08-10",60.1615,60.3032,59.4815,59.5854,27900.0],["2017-08-11",59.6326,60.0293,59.5287,59.9537,21200.0],["2017-08-14",60.5298,61.1721,59.7176,59.7932,37200.0],["2017-08-15",59.8215,60.3599,59.6893,59.9915,28600.0],["2017-08-16",60.2748,60.7848,59.7648,60.341,21500.0],["2017-08-17",60.3882,60.4543,59.9726,60.1143,16600.0],["2017-08-18",60.1332,60.4448,59.7365,60.0198,18500.0],["2017-08-21",60.0198,60.2843,59.7743,60.171,13700.0],["2017-08-22",60.4354,61.8143,60.4354,61.446,25400.0],["2017-08-23",61.3987,62.2393,61.2476,61.6254,30100.0],["2017-08-24",61.6821,62.4376,61.5782,62.3715,31900.0],["2017-08-25",62.7115,63.061,62.5699,62.9004,39800.0],["2017-08-28",63.2782,63.3821,62.7021,62.8626,34800.0],["2017-08-29",62.8626,63.2593,62.1732,63.231,24400.0],["2017-08-30",62.7776,64.6193,62.7493,64.1188,51300.0],["2017-08-31",64.5088,65.9132,63.9582,65.866,32400.0],["2017-09-01",65.8943,66.6782,65.5921,65.8188,55900.0],["2017-09-05",66.0076,66.0265,64.846,65.2521,38400.0],["2017-09-06",65.1576,66.0926,65.0726,65.1954,32400.0],["2017-09-07",65.0821,65.5449,64.931,65.4221,18800.0],["2017-09-08",65.186,65.7054,65.186,65.3654,35400.0],["2017-09-11",66.8955,66.8955,65.611,65.8094,27600.0],["2017-09-12",65.5543,66.4232,64.5626,64.7327,27900.0],["2017-09-13",64.0715,64.0715,61.1154,61.5688,92400.0],["2017-09-14",61.5782,63.0515,61.1154,62.8249,67500.0],["2017-09-15",62.8249,63.2121,61.5593,61.786,41300.0],["2017-09-18",61.5782,62.8815,60.6526,60.8604,47900.0],["2017-09-19",60.8604,61.5782,60.766,61.2193,47500.0],["2017-09-20",61.6726,62.0787,60.8698,61.8143,20300.0],["2017-09-21",61.9182,62.211,61.6537,61.9937,24600.0],["2017-09-22",62.2676,62.3337,61.8615,62.0032,14700.0],["2017-09-25",62.0599,63.5332,61.9938,63.1271,27100.0],["2017-09-26",62.6076,63.7788,62.6076,63.4293,28900.0],["2017-09-27",63.9771,63.9771,62.8107,63.2121,27200.0],["2017-09-28",63.2339,63.707,62.9216,63.4893,19800.0],["2017-09-29",63.4609,63.5461,62.1647,62.1836,34900.0],["2017-10-02",63.2338,63.3568,62.3444,63.1108,46600.0],["2017-10-03",63.4893,63.5177,62.9027,63.0068,22500.0],["2017-10-04",62.9027,64.0192,62.9027,63.8583,41100.0],["2017-10-05",64.076,64.814,64.076,64.5964,13100.0],["2017-10-06",64.2945,64.7194,64.2945,64.5112,18300.0],["2017-10-09",64.8518,65.0978,64.5207,65.0695,3700.0],["2017-10-10",65.0979,65.9021,64.7478,65.7696,22600.0],["2017-10-11",66.3942,67.9364,66.3942,67.416,46300.0],["2017-10-12",67.3782,67.4539,66.8199,67.2173,25200.0],["2017-10-13",67.1416,67.4444,66.9713,67.293,55600.0],["2017-10-16",67.293,68.4757,67.2646,67.5958,13300.0],["2017-10-17",67.3403,67.6999,67.3119,67.5106,8100.0],["2017-10-18",67.7094,68.2581,67.5911,67.9459,18900.0],["2017-10-19",67.9742,68.4,67.4349,67.8229,30800.0],["2017-10-20",67.4538,68.0405,67.2835,67.539,44900.0],["2017-10-23",67.5296,68.1446,67.3119,67.4065,13500.0],["2017-10-24",67.6336,68.6461,67.4728,68.3622,18700.0],["2017-10-25",68.3054,70.4816,66.9003,67.5958,70800.0],["2017-10-26",66.2333,66.2333,63.8678,64.7004,119600.0],["2017-10-27",64.937,66.6401,64.8424,66.167,20900.0],["2017-10-30",66.2238,66.2333,65.3344,65.5993,15900.0],["2017-10-31",65.306,66.1103,65.306,65.9116,18000.0],["2017-11-01",65.6277,66.1481,65.3628,65.7602,21600.0],["2017-11-02",65.4858,66.3373,65.2114,65.3155,33400.0],["2017-11-03",65.7602,65.7602,64.6626,64.8424,23500.0],["2017-11-06",64.5869,65.5331,64.5869,64.8992,17300.0],["2017-11-07",64.7856,64.7856,64.0949,64.1517,25600.0],["2017-11-08",64.5112,64.6437,64.2747,64.4828,28300.0],["2017-11-09",64.2131,64.4733,63.6596,63.9719,12100.0],["2017-11-10",64.057,64.057,63.6029,63.811,10800.0],["2017-11-13",63.4325,64.2652,63.2055,63.4609,25700.0],["2017-11-14",63.4231,64.1706,63.4231,63.8205,17700.0],["2017-11-15",63.565,63.688,62.9216,63.0635,11900.0],["2017-11-16",63.3001,63.811,63.2906,63.5745,26100.0],["2017-11-17",63.5839,64.1327,63.3663,63.7732,45500.0],["2017-11-20",63.6265,64.5964,63.6265,64.18,23600.0],["2017-11-21",64.3503,65.7602,64.3503,65.2871,20600.0],["2017-11-22",65.429,65.429,64.6342,64.937,8400.0],["2017-11-24",64.8802,65.0978,64.691,64.691,11300.0],["2017-11-27",64.2274,64.6437,64.2179,64.2936,9800.0],["2017-11-28",64.4544,65.2492,64.2463,64.549,21500.0],["2017-11-29",64.5396,64.7572,64.3125,64.6342,12500.0],["2017-11-30",64.4923,64.7194,64.2179,64.4261,20200.0],["2017-12-01",64.4355,64.5017,63.6786,64.2273,39500.0],["2017-12-04",65.1073,65.1073,64.2557,64.814,40000.0],["2017-12-05",64.8045,65.4195,64.5207,64.5207,18700.0],["2017-12-06",65.0978,65.1357,64.2936,64.6626,10900.0],["2017-12-07",64.322,65.429,64.199,65.3344,16900.0],["2017-12-08",65.5236,66.5171,65.0884,65.0884,21600.0],["2017-12-11",65.3344,65.4858,64.3314,64.4639,11600.0],["2017-12-12",64.3409,64.3409,63.6691,64.0571,14700.0],["2017-12-13",64.7004,65.5804,64.5869,64.5964,22000.0],["2017-12-14",64.7383,65.0884,63.9908,64.7288,33400.0],["2017-12-15",64.5869,65.3723,63.9341,64.2179,81900.0],["2017-12-18",65.0127,66.185,64.8093,64.9843,51500.0],["2017-12-19",65.2776,66.1008,65.0506,65.6561,44000.0],["2017-12-20",65.7791,65.9589,65.5047,65.8169,31500.0],["2017-12-21",65.8453,66.1103,64.0949,64.2652,49500.0],["2017-12-22",64.2558,64.7951,64.0571,64.4828,30400.0],["2017-12-26",63.6123,65.2681,63.6123,64.9086,8100.0],["2017-12-27",65.0789,65.921,65.0316,65.4858,14700.0],["2017-12-28",65.8393,66.19,65.3843,65.8204,13100.0],["2017-12-29",65.8298,66.4175,65.0241,66.2753,30100.0],["2018-01-02",66.0953,66.1995,65.6318,65.9057,11900.0],["2018-01-03",65.9152,66.0479,65.1853,65.4033,21500.0],["2018-01-04",65.4128,65.9436,64.8251,64.8535,12400.0],["2018-01-05",65.8867,65.8867,64.9957,65.1853,44600.0],["2018-01-08",65.3654,65.7825,65.2232,65.6024,10100.0],["2018-01-09",65.8299,66.0384,65.2706,65.536,19300.0],["2018-01-10",65.4791,65.6971,64.3891,64.7019,14200.0],["2018-01-11",64.6924,64.9862,64.1995,64.5881,21500.0],["2018-01-12",64.6829,65.0336,64.228,64.4649,27300.0],["2018-01-16",63.972,64.0763,63.2801,63.5455,49800.0],["2018-01-17",64.2659,64.5028,63.536,64.0668,28600.0],["2018-01-18",63.991,65.5265,63.8204,65.0905,18900.0],["2018-01-19",65.2043,66.1237,65.0336,65.8109,13500.0],["2018-01-22",66.1901,66.1901,65.2289,65.8773,34200.0],["2018-01-23",65.5455,65.9152,65.3559,65.5929,18900.0],["2018-01-24",66.0668,66.6166,64.3986,64.5787,36600.0],["2018-01-25",64.6355,65.081,64.3132,64.7208,41800.0],["2018-01-26",64.7777,64.9673,63.9464,64.1995,23300.0],["2018-01-29",63.9341,64.6924,63.9341,64.5218,46600.0],["2018-01-30",64.3227,64.7967,63.991,64.0479,44000.0],["2018-01-31",64.3417,64.3417,62.9009,63.0431,21600.0],["2018-02-01",63.2422,63.2422,61.517,61.6023,32100.0],["2018-02-02",61.5265,61.5265,59.7919,61.1474,51400.0],["2018-02-05",60.9673,61.3654,60.626,60.9293,84400.0],["2018-02-06",59.9246,62.0099,59.6213,61.4981,107900.0],["2018-02-07",62.0858,64.7777,62.0858,62.5787,154500.0],["2018-02-08",62.882,64.5407,62.7682,62.8535,57000.0],["2018-02-09",63.3464,64.6024,62.9578,64.2469,82100.0],["2018-02-12",64.6545,65.4412,63.8772,65.0621,49500.0],["2018-02-13",64.8441,65.6924,64.3228,65.5266,48300.0],["2018-02-14",65.0716,66.3038,64.6924,65.4981,111800.0],["2018-02-15",65.4886,66.8725,65.3749,66.8725,70500.0],["2018-02-16",66.7398,68.3227,66.7398,67.9436,41700.0],["2018-02-20",67.7825,68.1048,67.0479,67.4697,148400.0],["2018-02-21",67.2327,67.7541,66.7777,67.1,48900.0],["2018-02-22",67.0905,67.4033,65.9152,66.19,27900.0],["2018-02-23",66.1616,67.4981,66.1616,67.2516,48700.0],["2018-02-26",67.664,67.8488,67.0621,67.3654,41500.0],["2018-02-27",67.5645,67.5645,66.4081,66.5976,32900.0],["2018-02-28",66.8725,66.8725,65.8536,65.9626,42100.0],["2018-03-01",65.9341,66.5502,65.0431,65.972,34100.0],["2018-03-02",65.6023,66.2185,65.081,65.9246,29900.0],["2018-03-05",65.6782,65.8962,64.7398,65.0905,25000.0],["2018-03-06",65.1,65.754,65.0147,65.555,17900.0],["2018-03-07",65.1948,65.9152,65.1948,65.7066,13300.0],["2018-03-08",65.3749,66.0953,65.2327,65.6498,19300.0],["2018-03-09",65.2327,66.7683,65.2327,66.6924,24300.0],["2018-03-12",66.7019,67.337,66.5408,67.0526,39800.0],["2018-03-13",67.4792,67.4792,65.972,66.209,20500.0],["2018-03-14",66.6071,66.6924,66.209,66.446,32300.0],["2018-03-15",66.1332,66.6829,65.9152,66.0574,20800.0],["2018-03-16",66.0668,66.1901,65.3607,65.7161,16900.0],["2018-03-19",65.536,66.2848,65.5265,66.1711,25600.0],["2018-03-20",66.1711,66.8915,65.7066,66.7208,27200.0],["2018-03-21",67.2517,67.6403,66.3701,67.6403,21500.0],["2018-03-22",67.4507,67.8962,66.7967,67.0621,21800.0],["2018-03-23",67.3559,67.3559,66.2943,66.8251,30800.0],["2018-03-26",67.318,67.6735,66.5976,67.2706,30500.0],["2018-03-27",67.4791,68.7683,67.4033,68.3796,30100.0],["2018-03-28",68.4129,69.1251,67.9096,68.9542,42300.0],["2018-03-29",69.3055,69.8089,68.9637,69.4955,30300.0],["2018-04-02",69.486,69.9228,67.3967,67.8905,31500.0],["2018-04-03",68.2799,69.0681,68.0235,68.9542,23400.0],["2018-04-04",68.4888,68.7832,67.6247,68.2324,18100.0],["2018-04-05",68.2419,68.6218,67.8905,68.014,17300.0],["2018-04-06",67.995,68.3749,66.561,66.8269,18600.0],["2018-04-09",67.5962,67.8621,66.7272,67.2353,17200.0],["2018-04-10",67.4538,67.8051,67.0929,67.5107,18000.0],["2018-04-11",66.9029,68.052,66.9029,67.7481,10800.0],["2018-04-12",67.5392,67.5582,66.789,66.9979,13200.0],["2018-04-13",66.9504,67.2999,66.1337,67.2353,30300.0],["2018-04-16",67.2543,67.4442,66.8744,67.3208,12900.0],["2018-04-17",67.5107,67.7101,67.1878,67.3588,21300.0],["2018-04-18",67.3493,67.7101,67.0929,67.2828,33900.0],["2018-04-19",67.3493,67.7481,66.2667,66.5706,27600.0],["2018-04-20",66.5706,66.7605,66.2572,66.675,25800.0],["2018-04-23",65.7444,66.713,65.7444,66.5041,53200.0],["2018-04-24",66.7605,67.9001,66.5705,67.8051,45900.0],["2018-04-25",67.1688,69.2201,67.1688,68.2134,34700.0],["2018-04-26",68.2989,68.3369,66.4756,66.8934,29300.0],["2018-04-27",66.9979,67.8621,66.4091,66.4756,18200.0],["2018-04-30",66.8649,67.6152,66.2762,66.4756,33100.0],["2018-05-01",66.3806,66.77,65.8203,66.5231,27100.0],["2018-05-02",66.7035,66.789,66.0482,66.4661,40200.0],["2018-05-03",66.7795,67.0074,66.3901,66.7605,17000.0],["2018-05-04",66.5516,67.3018,66.3331,67.0216,16900.0],["2018-05-07",66.9694,67.8336,66.846,67.6532,30300.0],["2018-05-08",67.6151,67.6151,66.9694,67.2258,38200.0],["2018-05-09",67.4727,67.4727,65.8013,66.0387,18900.0],["2018-05-10",66.0293,67.0359,66.0293,66.9314,25700.0],["2018-05-11",66.9219,67.2068,66.3806,67.0834,16300.0],["2018-05-14",67.2923,67.5867,66.5896,66.8555,22900.0],["2018-05-15",66.3426,67.3967,66.2382,67.1403,28500.0],["2018-05-16",67.3873,67.6532,67.2068,67.4158,20600.0],["2018-05-17",67.2353,67.5962,66.789,67.0644,15100.0],["2018-05-18",67.0549,67.4063,66.713,67.1499,11000.0],["2018-05-21",67.7766,67.957,67.1688,67.3968,5200.0],["2018-05-22",67.7196,67.7956,67.4252,67.6152,19700.0],["2018-05-23",67.4727,68.2894,67.4727,68.014,13000.0],["2018-05-24",68.2514,68.2989,67.7101,67.8526,28000.0],["2018-05-25",68.147,68.2704,67.9267,68.2609,11900.0],["2018-05-29",67.9096,67.9096,67.0549,67.2353,17400.0],["2018-05-30",67.8241,67.8241,66.9314,67.1593,48300.0],["2018-05-31",67.1688,67.2923,66.7605,66.846,13700.0],["2018-06-01",66.9409,67.1688,66.5231,66.8839,17700.0],["2018-06-04",66.9504,67.1783,66.9124,67.0834,8400.0],["2018-06-05",67.3493,67.8906,67.0739,67.4063,10800.0],["2018-06-06",67.5392,68.5363,67.5392,68.1754,12000.0],["2018-06-07",68.6123,68.6123,68.0539,68.4888,14900.0],["2018-06-08",68.7072,68.8687,68.3321,68.7737,11200.0],["2018-06-11",68.9637,69.9038,68.6313,69.7519,12500.0],["2018-06-12",69.6322,69.9703,69.2771,69.8089,11300.0],["2018-06-13",70.5496,70.5496,69.8469,70.4262,36400.0],["2018-06-14",70.1982,70.9485,69.9228,70.5116,11100.0],["2018-06-15",70.6256,70.7205,69.9798,70.0273,13000.0],["2018-06-18",69.7424,70.3682,69.4005,70.2552,10000.0],["2018-06-19",69.5335,69.9513,69.41,69.6189,13000.0],["2018-06-20",69.2581,70.5116,69.2581,70.3596,29200.0],["2018-06-21",70.0273,70.6066,70.0273,70.3691,16900.0],["2018-06-22",70.0083,70.844,70.0083,70.5306,15300.0],["2018-06-25",70.1602,70.4831,70.0985,70.3027,13500.0],["2018-06-26",69.8374,70.787,69.8374,70.5971,20500.0],["2018-06-27",70.2362,70.6446,69.9418,70.1317,13900.0],["2018-06-28",71.0023,71.6397,70.7644,71.4114,11700.0],["2018-06-29",71.4018,72.6101,71.4018,72.3437,25700.0],["2018-07-02",71.3543,74.1418,71.3543,74.1418,10500.0],["2018-07-03",73.3807,74.0657,72.1439,72.4579,80400.0],["2018-07-05",72.4293,73.8469,72.2676,73.3046,48400.0],["2018-07-06",73.904,74.1799,73.5425,73.7898,22800.0],["2018-07-09",73.7803,74.903,73.6975,74.5605,53800.0],["2018-07-10",74.8411,75.4167,74.4558,74.5034,67100.0],["2018-07-11",74.7793,75.1408,74.3131,74.8078,67700.0],["2018-07-12",74.9791,76.8628,74.6746,76.7582,74400.0],["2018-07-13",76.6535,76.6535,74.7412,74.9886,20300.0],["2018-07-16",75.0171,75.0171,74.1694,74.4463,16000.0],["2018-07-17",74.5414,74.8078,74.0182,74.1514,21700.0],["2018-07-18",73.5329,74.3036,73.5234,74.1514,15200.0],["2018-07-19",74.0848,74.8649,74.0467,74.2608,13500.0],["2018-07-20",74.275,75.3596,73.8659,75.1218,17800.0],["2018-07-23",75.1123,75.1123,74.2513,74.7032,10700.0],["2018-07-24",74.7317,74.7412,74.0087,74.6651,21600.0],["2018-07-25",75.3406,81.125,75.3025,79.8787,44800.0],["2018-07-26",80.8206,81.8672,79.2033,80.9633,22700.0],["2018-07-27",81.1726,81.1726,78.9749,79.9644,20200.0],["2018-07-30",79.0035,79.3745,77.9569,78.2709,20900.0],["2018-07-31",78.4517,79.5553,78.2614,79.1367,23700.0],["2018-08-01",78.5278,79.6694,77.8237,78.8608,17800.0],["2018-08-02",78.8512,79.1462,77.9189,79.0796,43100.0],["2018-08-03",79.3269,79.4316,77.8713,78.1948,16700.0],["2018-08-06",79.7265,79.7265,78.0521,78.9749,7200.0],["2018-08-07",78.8227,78.8227,77.1292,77.3766,16600.0],["2018-08-08",76.996,78.7846,76.996,78.5563,18100.0],["2018-08-09",79.0034,79.0986,78.1662,78.2138,18500.0],["2018-08-10",78.2043,79.1176,77.5478,78.4326,42100.0],["2018-08-13",78.4421,80.2878,76.8914,77.7476,17100.0],["2018-08-14",77.5764,78.7656,77.4812,78.2709,13000.0],["2018-08-15",78.2614,78.3851,77.6144,78.1472,16500.0],["2018-08-16",78.2043,78.9464,78.2043,78.4707,30500.0],["2018-08-17",78.6134,82.2382,78.6134,81.2202,67100.0],["2018-08-20",81.8766,81.8766,80.5066,80.8682,25800.0],["2018-08-21",81.5247,81.9433,80.9919,81.8576,16300.0],["2018-08-22",81.8481,82.1097,81.458,81.8766,20500.0],["2018-08-23",81.8671,82.0336,81.3914,81.4675,18100.0],["2018-08-24",82.0194,82.6663,81.5817,82.2857,25000.0],["2018-08-27",82.9993,83.7129,82.0765,83.456,31100.0],["2018-08-28",83.8555,84.1314,82.9898,83.2847,24500.0],["2018-08-29",83.2942,85.8202,82.6378,83.0469,32300.0],["2018-08-30",82.9327,83.0659,81.9813,82.2287,15100.0],["2018-08-31",82.0098,82.0098,81.106,81.6864,23600.0],["2018-09-04",81.9052,81.9052,79.8026,81.5817,28200.0],["2018-09-05",80.9824,81.8291,80.9824,81.5151,20600.0],["2018-09-06",82.3048,82.9517,81.5437,82.9517,17500.0],["2018-09-07",82.3999,83.2847,82.2287,82.476,7300.0],["2018-09-10",82.828,83.3085,82.4608,83.0373,22700.0],["2018-09-11",83.0469,83.1896,81.2868,81.7625,18600.0],["2018-09-12",82.6378,82.6378,81.5151,82.0574,24400.0],["2018-09-13",82.3619,82.5236,81.1346,81.4105,14600.0],["2018-09-14",81.0585,81.8862,81.0432,81.2487,17800.0],["2018-09-17",80.4876,81.6008,80.4686,81.2773,9100.0],["2018-09-18",81.5341,82.4094,81.4104,81.9813,21900.0],["2018-09-19",82.2287,82.2287,80.6208,80.6684,17400.0],["2018-09-20",81.0394,81.734,80.735,81.0014,10900.0],["2018-09-21",81.2297,81.2297,80.2403,80.7635,16500.0],["2018-09-24",80.735,81.0585,80.5162,80.5733,19500.0],["2018-09-25",80.6303,80.8682,80.4286,80.773,32800.0],["2018-09-26",80.6969,80.8396,78.6229,79.0796,25900.0],["2018-09-27",79.1987,79.76,78.808,79.6561,21600.0],["2018-09-28",79.8753,81.2475,79.8753,80.6757,38200.0],["2018-10-01",81.1903,82.0289,79.7704,80.1897,20700.0],["2018-10-02",80.1516,80.1611,78.9557,79.2273,15000.0],["2018-10-03",79.2368,79.618,78.6936,79.0939,15200.0],["2018-10-04",79.5265,79.5265,78.1505,78.8747,23900.0],["2018-10-05",78.7127,79.3321,78.1505,78.5888,12200.0],["2018-10-08",78.2743,78.2743,77.0736,77.0736,15100.0],["2018-10-09",76.8735,77.8741,76.8259,77.0355,56000.0],["2018-10-10",77.045,77.045,74.758,74.758,31100.0],["2018-10-11",74.7389,75.6537,74.5054,74.92,21600.0],["2018-10-12",75.7109,76.1016,74.6293,74.9772,16300.0],["2018-10-15",74.9391,75.3679,74.3292,74.6341,20300.0],["2018-10-16",75.4536,76.4542,75.2821,76.0731,88500.0],["2018-10-17",75.892,76.3113,75.4108,75.8444,98200.0],["2018-10-18",75.2631,76.5686,75.2631,75.8825,32900.0],["2018-10-19",76.5114,78.0933,76.4923,77.5977,23300.0],["2018-10-22",78.0838,78.6269,77.5406,77.7216,27400.0],["2018-10-23",77.2642,77.2642,74.4149,74.7771,24100.0],["2018-10-24",74.0623,75.0343,71.2321,72.2518,78400.0],["2018-10-25",72.9379,72.9379,70.5079,70.9367,30400.0],["2018-10-26",69.8313,70.1744,68.6687,68.926,33400.0],["2018-10-29",68.9165,69.3548,67.63,67.8397,31700.0],["2018-10-30",67.4204,68.2971,67.4204,68.1351,29100.0],["2018-10-31",69.0785,70.527,68.7068,69.9457,91300.0],["2018-11-01",70.708,71.7944,69.3644,71.4799,133600.0],["2018-11-02",71.9469,72.1946,71.2036,71.7944,138300.0],["2018-11-05",71.7848,72.0993,70.4221,70.8033,47400.0],["2018-11-06",70.8891,71.3655,70.4698,71.1845,22800.0],["2018-11-07",71.6323,71.8134,71.032,71.4418,38900.0],["2018-11-08",71.985,72.0135,71.4227,71.7181,11300.0],["2018-11-09",71.6991,71.6991,70.4174,70.9939,17000.0],["2018-11-12",70.951,71.1178,70.4841,70.8509,81200.0],["2018-11-13",70.8414,71.7467,70.2887,70.8224,278800.0],["2018-11-14",70.8605,71.3751,70.8605,71.032,30100.0],["2018-11-15",70.7785,70.8033,68.9737,69.1452,72200.0],["2018-11-16",69.0213,69.9552,68.6497,69.8408,48300.0],["2018-11-19",70.1267,70.1839,69.4215,69.8027,67000.0],["2018-11-20",68.8117,69.7455,68.5258,69.3644,75900.0],["2018-11-21",69.3739,70.4888,69.0118,70.4221,102500.0],["2018-11-23",69.9838,70.2506,68.6116,69.717,14100.0],["2018-11-26",69.7646,71.1464,69.7646,70.708,33800.0],["2018-11-27",70.5555,70.7938,70.1458,70.5841,35100.0],["2018-11-28",70.5936,71.1368,70.2411,70.9081,27500.0],["2018-11-29",71.1749,71.8372,70.384,71.3464,28600.0],["2018-11-30",71.356,72.2804,71.1559,72.0802,24900.0],["2018-12-03",73.2428,74.1576,72.0802,73.9956,34700.0],["2018-12-04",73.9861,74.596,72.1994,72.6806,69500.0],["2018-12-06",72.2423,72.3566,70.3173,72.3566,49100.0],["2018-12-07",72.3471,73.0427,70.7175,71.2988,21500.0],["2018-12-10",71.4418,71.4608,69.3739,69.6502,28800.0],["2018-12-11",70.0028,70.0219,69.1833,69.231,20600.0],["2018-12-12",70.06,70.2887,69.3739,69.4882,18200.0],["2018-12-13",69.1261,69.4883,68.1637,68.2685,19200.0],["2018-12-14",68.0588,68.0588,66.5818,67.2298,37900.0],["2018-12-17",66.6961,66.8391,63.7801,63.9803,45600.0],["2018-12-18",64.3138,65.9052,64.228,65.2191,78500.0],["2018-12-19",65.2096,66.7533,64.876,65.1047,42600.0],["2018-12-20",65.4097,65.4097,62.265,62.6747,40600.0],["2018-12-21",62.6366,64.0374,61.9696,62.8558,78100.0],["2018-12-24",62.6795,63.4752,62.446,63.2846,39200.0],["2018-12-26",63.8659,64.0279,62.2078,63.418,50800.0],["2018-12-27",62.8082,64.0756,61.8171,64.0089,33100.0],["2018-12-28",64.577,65.6751,64.5388,65.064,47700.0],["2018-12-31",65.1213,65.7515,64.7871,65.3886,44200.0],["2019-01-02",65.169,65.2549,63.8179,64.195,35100.0],["2019-01-03",64.2142,64.5484,62.5909,63.097,29900.0],["2019-01-04",63.3261,66.162,63.3261,66.162,48800.0],["2019-01-07",66.4676,68.3296,66.2136,67.9858,26500.0],["2019-01-08",68.0527,68.9694,68.0527,68.6256,17200.0],["2019-01-09",68.616,69.4372,68.0145,69.3799,21600.0],["2019-01-10",69.7046,70.0865,69.0839,69.7332,15700.0],["2019-01-11",69.9528,69.9719,68.9407,69.5709,70700.0],["2019-01-14",69.1985,70.1056,68.8834,70.0387,182300.0],["2019-01-15",71.07,71.07,69.9337,70.4589,27400.0],["2019-01-16",70.8982,71.1178,70.2985,70.8886,18200.0],["2019-01-17",71.2323,72.2636,71.1225,72.0249,34700.0],["2019-01-18",72.1013,73.3044,71.958,72.932,24100.0],["2019-01-22",71.9294,73.3235,71.0127,73.3235,60400.0],["2019-01-23",73.7532,74.4502,73.7054,74.2306,35000.0],["2019-01-24",74.4216,75.2046,74.4216,75.0422,11100.0],["2019-01-25",75.2809,77.0761,75.2809,76.8278,37300.0],["2019-01-28",76.7323,77.5248,76.231,76.9519,29600.0],["2019-01-29",76.9424,78.136,76.7323,77.1238,25600.0],["2019-01-30",77.4771,77.5439,76.3933,77.2861,21300.0],["2019-01-31",77.3243,78.2505,77.1333,77.6108,37200.0],["2019-02-01",77.6108,78.3269,77.3243,78.0214,64700.0],["2019-02-04",78.0309,78.6134,77.754,78.4797,49500.0],["2019-02-05",78.1932,79.9884,78.1932,79.7115,23100.0],["2019-02-06",79.9693,80.9337,79.2722,79.9979,57900.0],["2019-02-07",79.6351,81.0196,79.2531,80.103,46100.0],["2019-02-08",80.3608,81.0387,80.0266,80.8859,57000.0],["2019-02-11",81.2201,81.4493,80.609,80.9432,57500.0],["2019-02-12",81.583,83.4927,81.4064,83.1967,44700.0],["2019-02-13",83.655,85.1446,83.655,84.629,34300.0],["2019-02-14",84.2566,84.3998,83.0917,83.8746,28100.0],["2019-02-15",83.9415,83.9415,83.1776,83.3208,43200.0],["2019-02-19",83.6932,83.6932,82.1559,82.8816,47400.0],["2019-02-20",82.5092,83.8747,82.3278,83.6646,34100.0],["2019-02-21",83.8174,83.932,83.2158,83.6264,23300.0],["2019-02-22",84.0561,84.4094,83.5118,84.3043,29600.0],["2019-02-25",84.5239,84.9154,83.1299,83.1776,19700.0],["2019-02-26",83.1872,83.9415,82.8052,83.6837,29600.0],["2019-02-27",83.6359,83.6359,82.6763,83.2635,18400.0],["2019-02-28",83.0248,83.1299,82.4806,82.9198,32800.0],["2019-03-01",83.2158,83.2158,81.7931,82.5951,38600.0],["2019-03-04",82.5092,83.5596,82.2705,83.0917,32900.0],["2019-03-05",82.9771,84.0943,82.9007,83.9701,23600.0],["2019-03-06",83.5405,83.5405,82.7288,83.1299,25500.0],["2019-03-07",83.4641,83.4641,82.1559,82.8625,34000.0],["2019-03-08",82.6333,82.8339,81.3538,81.7071,24000.0],["2019-03-11",82.07,83.0535,81.1724,82.8243,24100.0],["2019-03-12",82.9675,82.9675,82.0222,82.7384,13500.0],["2019-03-13",82.8052,83.1681,79.9025,80.4563,62500.0],["2019-03-14",80.5135,81.6498,80.1698,81.4206,51900.0],["2019-03-15",81.3061,81.688,80.1221,80.59,34300.0],["2019-03-18",81.0483,81.3825,79.9216,80.4563,32700.0],["2019-03-19",81.0196,81.2201,80.1889,80.1889,21700.0],["2019-03-20",79.912,80.5231,79.4632,80.1794,43400.0],["2019-03-21",80.2558,81.583,80.1507,81.5162,26700.0],["2019-03-22",81.0769,81.3061,80.2271,80.2271,30500.0],["2019-03-25",80.1125,81.4207,79.6351,81.3729,34400.0],["2019-03-26",81.9458,82.1368,81.0196,81.9363,31200.0],["2019-03-27",81.1915,83.0439,81.1915,82.8721,28800.0],["2019-03-28",83.0251,84.2542,82.8816,83.886,22400.0],["2019-03-29",84.5746,85.7703,83.886,85.4546,40500.0],["2019-04-01",85.4738,86.0381,84.3642,85.7225,42500.0],["2019-04-02",86.0094,86.0094,84.4599,84.8616,27600.0],["2019-04-03",85.4355,85.4355,84.4216,84.6033,25100.0],["2019-04-04",85.0242,85.0242,84.106,84.3547,29400.0],["2019-04-05",84.4455,84.5842,83.819,84.2399,23700.0],["2019-04-08",84.2399,84.6464,83.4077,83.9242,18700.0],["2019-04-09",84.106,84.5173,84.0103,84.2399,24700.0],["2019-04-10",84.5842,85.7607,84.2877,85.3303,20900.0],["2019-04-11",85.6364,85.6364,84.3068,84.4599,21000.0],["2019-04-12",84.3068,85.7416,84.2609,85.6937,18500.0],["2019-04-15",85.2538,85.8755,85.2538,85.5025,20700.0],["2019-04-16",85.7416,85.9711,84.3068,84.3738,17200.0],["2019-04-17",84.9668,84.9668,81.6955,82.719,53800.0],["2019-04-18",82.7095,83.666,82.0686,83.2642,17400.0],["2019-04-22",82.8242,84.0294,82.8242,83.6181,14500.0],["2019-04-23",83.0538,84.2781,82.8721,84.2781,21200.0],["2019-04-24",80.1269,83.7807,80.1269,83.4747,34800.0],["2019-04-25",83.2833,84.0198,83.1446,83.8572,18500.0],["2019-04-26",83.8381,83.9529,82.9295,83.1877,22500.0],["2019-04-29",82.786,82.9007,79.4095,82.6042,22800.0],["2019-04-30",83.2298,83.5512,82.6521,83.4268,33700.0],["2019-05-01",84.3087,84.3087,83.2021,83.3408,43100.0],["2019-05-02",83.3886,83.6707,82.8434,83.5799,26600.0],["2019-05-03",83.6468,84.2877,83.6468,84.1155,35600.0],["2019-05-06",83.1877,83.9816,83.1877,83.8094,28600.0],["2019-05-07",82.6616,82.9294,82.2312,82.8338,29300.0],["2019-05-08",83.226,83.226,82.1929,82.6234,50800.0],["2019-05-09",82.1834,82.4034,81.7596,82.059,37400.0],["2019-05-10",82.3269,83.1112,81.7912,83.1112,63800.0],["2019-05-13",82.5564,82.6951,81.466,82.2981,24400.0],["2019-05-14",82.0686,82.6138,81.8869,82.3269,34400.0],["2019-05-15",82.7286,83.8668,81.9634,83.1877,46700.0],["2019-05-16",83.9147,85.3303,83.7329,85.139,51300.0],["2019-05-17",85.1581,85.6268,83.3216,83.9721,29900.0],["2019-05-20",82.1929,85.139,82.1929,82.8529,19000.0],["2019-05-21",84.1347,84.1825,82.346,82.5373,51600.0],["2019-05-22",82.5182,82.719,81.5521,82.3842,49400.0],["2019-05-23",84.7851,89.7781,83.8094,89.4337,133900.0],["2019-05-24",90.4763,91.3945,90.4667,90.4667,143200.0],["2019-05-28",90.3902,90.4859,88.2477,88.4294,83800.0],["2019-05-29",87.6737,89.3285,86.392,86.4303,44300.0],["2019-05-30",87.3581,87.7503,85.9616,86.4685,53500.0],["2019-05-31",86.5929,86.7124,85.6938,86.4303,49500.0],["2019-06-03",86.3729,87.1094,86.3059,86.612,36900.0],["2019-06-04",86.7268,87.4155,86.5546,87.272,37800.0],["2019-06-05",87.272,89.7685,87.1859,89.625,34300.0],["2019-06-06",90.2468,91.4041,89.8641,91.2798,29000.0],["2019-06-07",91.5094,92.2267,90.4285,90.7537,34900.0],["2019-06-10",90.5528,92.0641,90.4811,91.538,33900.0],["2019-06-11",91.7485,92.3128,89.8833,90.945,42700.0],["2019-06-12",90.8781,91.8059,90.8685,91.6433,20600.0],["2019-06-13",91.5285,92.2076,91.3276,92.2076,21800.0],["2019-06-14",93.3678,93.3678,92.0354,92.4945,31100.0],["2019-06-17",92.3511,92.7241,91.9015,92.5041,20800.0],["2019-06-18",92.8102,93.6328,92.3798,93.4989,21500.0],["2019-06-19",93.7476,95.0293,93.3554,94.4458,19200.0],["2019-06-20",95.7562,95.8318,92.6572,92.9537,17400.0],["2019-06-21",92.1311,92.7624,91.6433,92.2841,19000.0],["2019-06-24",92.3606,93.4415,91.4615,93.3171,32700.0],["2019-06-25",93.6758,93.8719,91.1459,91.5285,40300.0],["2019-06-26",92.2459,92.2459,89.6155,90.6581,55400.0],["2019-06-27",91.4532,91.4532,90.4377,91.0029,58100.0],["2019-06-28",91.4245,92.1334,90.3036,91.8939,26500.0],["2019-07-01",92.8807,93.3501,91.7598,92.6508,12700.0],["2019-07-02",92.3346,94.4423,91.0317,94.0878,39100.0],["2019-07-03",94.4231,95.0774,94.2698,94.2698,12000.0],["2019-07-05",94.2219,96.6266,92.5358,93.4842,19300.0],["2019-07-08",93.4842,94.0303,92.6028,92.7274,20000.0],["2019-07-09",93.1106,94.2602,92.3634,93.2639,19200.0],["2019-07-10",94.6051,94.6051,92.9956,93.2351,19400.0],["2019-07-11",93.8483,94.6722,91.9706,92.325,24600.0],["2019-07-12",92.2101,92.2963,91.2942,92.0663,42700.0],["2019-07-15",92.6699,93.992,92.1238,92.919,50400.0],["2019-07-16",93.034,94.586,92.9286,93.101,39400.0],["2019-07-17",93.5417,94.2794,92.7753,93.5034,40900.0],["2019-07-18",93.4938,94.1644,93.3789,93.7716,12300.0],["2019-07-19",93.5034,93.8579,92.0759,92.325,25100.0],["2019-07-22",92.622,93.0819,92.0951,93.0148,25100.0],["2019-07-23",92.1717,95.3428,92.1717,95.0745,35400.0],["2019-07-24",96.9714,98.5139,94.835,98.4755,115500.0],["2019-07-25",98.8588,102.2502,98.83,100.861,62600.0],["2019-07-26",101.455,101.455,99.3857,100.6982,58700.0],["2019-07-29",101.4646,101.4646,100.6407,100.8994,67800.0],["2019-07-30",99.9318,101.9245,99.9318,101.8095,107200.0],["2019-07-31",101.4933,102.0586,100.3772,100.4682,48600.0],["2019-08-01",100.1712,103.6968,100.1712,101.8191,65300.0],["2019-08-02",101.273,102.2885,99.9969,100.861,44100.0],["2019-08-05",99.7114,100.6982,93.9058,100.1425,37700.0],["2019-08-06",99.9892,101.1676,99.7593,99.9892,33800.0],["2019-08-07",99.012,101.3975,99.012,100.5544,50200.0],["2019-08-08",100.4395,103.8692,100.4395,102.892,37800.0],["2019-08-09",102.5568,102.8633,101.4454,101.7903,34200.0],["2019-08-12",102.2981,102.3843,100.1138,100.4012,27600.0],["2019-08-13",100.1521,100.5976,98.466,100.4108,33800.0],["2019-08-14",100.3246,100.3246,98.3031,98.8109,31500.0],["2019-08-15",98.4851,98.9162,97.8337,97.8337,32600.0],["2019-08-16",97.7666,98.7534,97.7666,98.581,13600.0],["2019-08-19",98.4372,98.9929,98.236,98.3318,29300.0],["2019-08-20",97.9486,98.5857,97.5175,97.5367,19100.0],["2019-08-21",97.3547,98.9354,97.3547,98.3318,26200.0],["2019-08-22",98.0636,100.5736,96.3966,97.4696,25200.0],["2019-08-23",97.1439,97.3834,95.1895,95.5249,23600.0],["2019-08-26",95.544,96.3008,94.6243,95.6781,21400.0],["2019-08-27",95.9943,98.1307,95.9943,97.7858,22700.0],["2019-08-28",97.3067,99.8455,97.3067,98.054,45800.0],["2019-08-29",99.127,99.1557,98.4085,98.6384,18000.0],["2019-08-30",95.4367,100.1234,94.8734,99.5294,17300.0],["2019-09-03",99.9509,100.085,99.0714,99.7689,28100.0],["2019-09-04",100.1904,101.0718,100.0371,100.5353,21500.0],["2019-09-05",100.3341,106.4224,97.757,98.284,22100.0],["2019-09-06",97.8337,98.8875,97.6325,98.4372,15300.0],["2019-09-09",97.757,97.9965,96.7128,97.4217,12400.0],["2019-09-10",97.6133,98.5713,96.32,98.3318,44900.0],["2019-09-11",98.1306,98.5713,97.0098,97.2876,24200.0],["2019-09-12",98.0061,98.0061,97.0385,97.0385,19400.0],["2019-09-13",97.575,97.8049,96.1476,96.5787,25800.0],["2019-09-16",96.8277,97.3067,95.4194,95.9559,25600.0],["2019-09-17",96.1859,97.0289,94.4806,97.0289,42600.0],["2019-09-18",97.0481,98.0971,97.0481,97.757,15400.0],["2019-09-19",97.8816,99.4911,96.9619,98.9737,15400.0],["2019-09-20",98.8683,100.9856,98.6863,99.5869,19300.0],["2019-09-23",100.4548,100.4548,98.9641,99.6348,12900.0],["2019-09-24",99.3186,101.1197,99.3186,100.9472,24700.0],["2019-09-25",100.4012,101.6466,98.3318,98.3318,45700.0],["2019-09-26",99.3186,100.3533,98.3884,99.1462,29700.0],["2019-09-27",99.5587,100.2063,97.5631,98.11,30400.0],["2019-09-30",97.9421,98.9159,97.7838,98.4074,36700.0],["2019-10-01",98.3594,98.5513,95.4908,95.6827,96900.0],["2019-10-02",95.5579,95.9801,92.8783,94.7424,49700.0],["2019-10-03",94.1188,96.7141,94.1188,96.3639,113500.0],["2019-10-04",95.6251,97.4768,95.6251,97.2177,22400.0],["2019-10-07",96.0089,97.9757,95.9513,97.8317,17700.0],["2019-10-08",97.7262,97.7262,95.9417,96.1816,20000.0],["2019-10-09",96.4694,96.8628,96.0089,96.0569,36800.0],["2019-10-10",96.2967,97.045,95.6443,96.4118,31100.0],["2019-10-11",97.2945,98.2251,96.6709,96.9971,28400.0],["2019-10-14",96.5174,97.4096,96.5174,96.9299,8600.0],["2019-10-15",96.8244,97.8701,96.8148,97.3233,28600.0],["2019-10-16",96.7668,98.5321,96.7668,98.1004,22400.0],["2019-10-17",100.2015,100.2015,98.4458,99.9904,29100.0],["2019-10-18",99.5971,101.3912,99.2997,100.4893,32700.0],["2019-10-21",100.355,101.9956,100.0288,101.1705,21400.0],["2019-10-22",100.9978,101.775,100.3071,101.0362,27800.0],["2019-10-23",95.6155,97.2868,91.0583,91.1542,109800.0],["2019-10-24",91.1446,91.1446,84.7789,85.8678,178100.0],["2019-10-25",85.0044,85.5224,82.3947,85.3497,87800.0],["2019-10-28",84.966,86.0117,84.966,85.014,41000.0],["2019-10-29",85.2346,85.5896,83.6612,84.659,97900.0],["2019-10-30",84.1121,84.9756,82.5483,83.3542,45800.0],["2019-10-31",83.7859,83.9298,83.4309,83.7667,36000.0],["2019-11-01",83.949,85.1867,83.4213,84.6014,40200.0],["2019-11-04",84.5544,84.6014,83.0184,83.5652,80100.0],["2019-11-05",83.997,84.7837,83.287,84.7357,62300.0],["2019-11-06",85.8966,85.8966,84.0065,84.4095,27600.0],["2019-11-07",84.5534,85.8487,84.1313,85.4841,37400.0],["2019-11-08",84.9756,85.6759,84.2176,84.7549,38800.0],["2019-11-11",84.9084,85.3689,84.1889,85.3114,36300.0],["2019-11-12",85.676,87.8251,85.0907,87.1918,40900.0],["2019-11-13",87.3453,88.0073,86.7889,87.0287,28500.0],["2019-11-14",87.0575,87.3741,86.597,86.8656,91300.0],["2019-11-15",87.2974,87.3358,86.4051,87.0096,38000.0],["2019-11-18",86.645,89.8494,86.645,89.3793,39700.0],["2019-11-19",89.9262,89.9262,88.1369,88.3623,28200.0],["2019-11-20",88.0169,90.0605,87.8634,90.0317,40600.0],["2019-11-21",89.8014,90.1228,87.8778,88.2664,47200.0],["2019-11-22",88.2568,90.0317,88.1513,89.7919,25600.0],["2019-11-25",90.1756,91.1255,90.1373,90.9336,57600.0],["2019-11-26",91.2981,91.5188,90.4634,91.4324,24600.0],["2019-11-27",90.876,93.1978,90.876,92.7564,24600.0],["2019-11-29",92.507,92.6797,91.3279,91.9985,8600.0],["2019-12-02",92.3727,92.3727,90.521,91.5476,38400.0],["2019-12-03",86.4914,87.7195,85.8774,87.163,427400.0],["2019-12-04",87.0479,88.2088,86.6929,87.3549,636000.0],["2019-12-05",86.5202,88.8036,86.5011,88.8036,495300.0],["2019-12-06",88.2568,89.7535,88.2568,89.5712,279400.0],["2019-12-09",89.552,89.8398,87.2398,87.7963,172300.0],["2019-12-10",87.7483,88.6406,86.9424,88.4007,45400.0],["2019-12-11",88.2088,88.7077,87.1726,87.8634,95000.0],["2019-12-12",87.6715,88.0841,87.2014,87.4221,154700.0],["2019-12-13",87.1726,87.7483,87.0911,87.7483,106600.0],["2019-12-16",87.969,88.2376,85.3785,86.1845,71600.0],["2019-12-17",85.8966,86.4051,85.0044,85.8774,155000.0],["2019-12-18",86.2324,88.6118,85.7047,88.1417,220200.0],["2019-12-19",87.873,89.6863,87.873,88.4775,282600.0],["2019-12-20",88.7845,90.8952,88.4774,90.7513,105600.0],["2019-12-23",90.5498,91.0295,89.2834,90.1468,86100.0],["2019-12-24",90.2907,91.797,90.1948,91.6243,40800.0],["2019-12-26",91.8834,92.0273,91.1638,91.3653,28400.0],["2019-12-27",91.1446,91.6243,91.0775,91.2693,39900.0],["2019-12-30",91.0387,91.0387,89.434,89.7223,52300.0],["2019-12-31",90.0682,90.9715,89.2226,89.4052,133400.0],["2020-01-02",89.4051,89.7799,88.5595,89.6454,363400.0],["2020-01-03",89.1265,91.3078,89.1265,90.8369,63700.0],["2020-01-06",90.664,90.933,89.8376,90.2027,89000.0],["2020-01-07",89.9433,90.3613,89.6934,90.2892,219500.0],["2020-01-08",90.9715,92.1918,90.8946,92.0093,191500.0],["2020-01-09",92.2495,93.4891,92.0669,93.1624,58600.0],["2020-01-10",93.393,93.9119,93.1432,93.7486,41500.0],["2020-01-13",93.9215,94.3443,93.5564,94.0945,162500.0],["2020-01-14",93.6524,95.2668,93.6524,94.8632,147600.0],["2020-01-15",95.238,96.1124,95.1803,95.4686,65400.0],["2020-01-16",95.7665,95.9731,93.9984,94.3251,158100.0],["2020-01-17",94.5654,94.9401,93.9215,94.4981,71400.0],["2020-01-21",94.4789,96.1893,94.4789,95.9299,75200.0],["2020-01-22",96.4488,97.2685,95.8338,96.0356,69600.0],["2020-01-23",95.901,96.2854,95.5551,96.1317,85600.0],["2020-01-24",96.0644,96.4776,95.1755,95.7761,51800.0],["2020-01-27",94.8921,96.3719,94.0955,96.1413,124900.0],["2020-01-28",96.3239,97.5827,95.6128,97.525,65200.0],["2020-01-29",96.5257,97.5058,96.4007,96.7851,52100.0],["2020-01-30",96.4295,96.4488,95.6224,96.247,50000.0],["2020-01-31",95.9875,95.9875,93.7966,94.4597,184600.0],["2020-02-03",94.7479,96.0068,94.7479,95.6897,127200.0],["2020-02-04",96.5929,97.9248,96.1701,97.0157,89600.0],["2020-02-05",101.4168,101.9838,96.6314,100.5328,108500.0],["2020-02-06",102.0991,107.8406,102.0126,107.0094,123200.0],["2020-02-07",106.1254,107.0526,104.78,105.9043,139300.0],["2020-02-10",105.5007,107.6532,105.5007,106.3944,102900.0],["2020-02-11",106.3848,107.0959,106.3272,106.5482,35300.0],["2020-02-12",106.3944,106.5674,105.4239,106.3079,63200.0],["2020-02-13",107.1055,107.365,106.1398,106.625,38100.0],["2020-02-14",107.2496,108.2874,106.0869,107.3457,53800.0],["2020-02-18",110.3823,110.3823,106.1254,106.2407,44600.0],["2020-02-19",106.1253,106.4136,104.3957,105.4239,151700.0],["2020-02-20",105.126,105.8755,104.3957,105.7218,30800.0],["2020-02-21",105.174,105.7506,104.1843,104.2131,31000.0],["2020-02-24",102.7525,103.281,101.0449,101.6666,46500.0],["2020-02-25",102.3105,102.3105,98.7617,100.1868,99300.0],["2020-02-26",100.3502,101.7147,99.6391,100.7153,50000.0],["2020-02-27",99.543,99.985,97.8085,99.5237,49400.0],["2020-02-28",98.5532,98.5532,94.1906,94.9882,160700.0],["2020-03-02",95.065,98.9472,95.065,98.5436,136700.0],["2020-03-03",98.1304,99.1298,95.1515,96.1317,78800.0],["2020-03-04",96.7851,98.9376,96.1605,98.6781,45400.0],["2020-03-05",94.402,100.1868,94.402,100.158,116000.0],["2020-03-06",98.8127,99.6006,95.6992,97.0157,158100.0],["2020-03-09",92.2591,93.1816,88.67,88.9151,64800.0],["2020-03-10",90.8465,92.8549,89.6454,92.8549,115600.0],["2020-03-11",89.5397,91.5144,88.3481,89.1361,108300.0],["2020-03-12",85.2443,85.2443,78.0709,78.8925,257500.0],["2020-03-13",82.2654,83.8894,77.922,83.7068,109900.0],["2020-03-16",74.2993,79.0175,68.8412,76.7497,124200.0],["2020-03-17",78.4601,81.66,75.5293,76.4806,112500.0],["2020-03-18",73.1558,74.9527,64.0942,68.3223,82500.0],["2020-03-19",66.9385,70.9937,64.517,69.6099,128600.0],["2020-03-20",69.8502,71.9642,64.5602,64.6996,142500.0],["2020-03-23",63.8155,63.95,55.1383,56.4067,252700.0],["2020-03-24",58.367,66.5253,58.367,66.1506,93400.0],["2020-03-25",65.6317,78.3592,65.6317,73.8765,98400.0],["2020-03-26",73.2615,76.9899,73.2615,76.2884,63300.0],["2020-03-27",76.0194,77.6434,72.6369,75.5773,52300.0],["2020-03-30",75.7747,75.7747,71.5329,73.531,43100.0],["2020-03-31",73.8921,76.1503,72.5556,74.2629,84500.0],["2020-04-01",72.0192,72.6836,70.0933,70.7577,44600.0],["2020-04-02",70.3341,72.0096,67.6956,68.0037,121800.0],["2020-04-03",68.9089,71.1622,67.2719,67.8785,259000.0],["2020-04-06",72.9533,72.9533,69.6022,70.8444,77300.0],["2020-04-07",73.6562,75.8999,71.6918,73.0881,91400.0],["2020-04-08",72.8955,79.4628,72.7222,77.9606,69500.0],["2020-04-09",80.965,82.9969,78.5384,80.1947,193500.0],["2020-04-13",80.6184,80.6184,76.4738,79.1547,55000.0],["2020-04-14",79.9154,80.7628,79.121,79.8577,163300.0],["2020-04-15",77.0362,79.0391,75.534,77.9029,59100.0],["2020-04-16",78.2591,78.4902,76.6895,78.3843,68300.0],["2020-04-17",80.5702,80.5702,78.3169,78.8369,43100.0],["2020-04-20",77.6525,81.2347,76.5451,80.6473,45600.0],["2020-04-21",79.1065,79.9925,76.9399,77.5754,44800.0],["2020-04-22",78.6155,79.434,77.0073,77.2288,173300.0],["2020-04-23",80.705,80.705,74.7636,77.1999,107200.0],["2020-04-24",80.4258,80.4258,75.4714,78.4036,113100.0],["2020-04-27",78.2977,83.1413,77.8162,82.708,132600.0],["2020-04-28",83.902,85.5949,81.6872,82.3132,105500.0],["2020-04-29",83.6998,85.1924,82.8332,85.0576,106000.0],["2020-04-30",83.488,84.7783,82.4673,83.3724,128300.0],["2020-05-01",81.1769,81.1769,78.1821,80.3391,72900.0],["2020-05-04",80.2428,81.4561,78.808,79.9636,82400.0],["2020-05-05",80.4643,81.3984,80.0117,80.0117,47100.0],["2020-05-06",80.7339,81.4061,79.6651,80.0406,54700.0],["2020-05-07",80.1465,81.3791,79.3665,80.1658,183600.0],["2020-05-08",81.7258,82.9872,81.5014,81.8606,85000.0],["2020-05-11",80.2428,80.7147,79.7228,80.0406,56500.0],["2020-05-12",80.6858,80.6858,76.8725,77.171,203200.0],["2020-05-13",76.5547,77.171,75.1199,75.7843,48500.0],["2020-05-14",75.1007,76.9399,73.4733,76.7955,51600.0],["2020-05-15",75.1873,78.7743,75.1873,78.2206,49100.0],["2020-05-18",80.368,83.0547,77.8355,79.4147,28300.0],["2020-05-19",80.6309,82.3999,79.4532,81.7643,43500.0],["2020-05-20",81.8895,83.6035,81.8895,83.488,57400.0],["2020-05-21",82.9295,85.1443,82.6021,84.8169,40900.0],["2020-05-22",84.7013,85.9339,83.488,84.0176,33900.0],["2020-05-26",87.0509,91.336,87.0509,90.6523,77500.0],["2020-05-27",91.8079,92.1738,88.0379,88.4857,113000.0],["2020-05-28",89.1309,90.3923,87.879,88.2064,62400.0],["2020-05-29",88.5435,89.882,87.1472,89.8723,132000.0],["2020-06-01",89.439,91.7886,89.439,90.479,80500.0],["2020-06-02",90.4212,92.0679,90.4212,90.9509,83600.0],["2020-06-03",92.1931,95.0723,91.1146,94.7738,63000.0],["2020-06-04",94.2538,97.6626,94.1286,97.6626,45300.0],["2020-06-05",100.2626,100.2626,95.5827,97.1619,65600.0],["2020-06-08",97.2582,98.173,96.719,98.173,28000.0],["2020-06-09",96.7575,99.4345,96.5167,98.6449,68600.0],["2020-06-10",97.5182,98.4234,96.016,97.8841,52700.0],["2020-06-11",95.8908,96.2182,93.2331,93.6375,62000.0],["2020-06-12",97.393,97.393,93.7723,95.0145,99600.0],["2020-06-15",93.6471,95.9534,92.9923,94.8605,54500.0],["2020-06-16",97.4604,97.7108,94.8556,96.6708,79600.0],["2020-06-17",97.7079,98.0286,96.276,97.5952,57800.0],["2020-06-18",97.0367,99.0108,96.2953,98.1249,40900.0],["2020-06-19",98.9337,99.3863,96.5649,97.316,57300.0],["2020-06-22",96.1989,98.5197,96.1701,97.5182,41400.0],["2020-06-23",97.6723,98.5582,95.6501,96.2182,56900.0],["2020-06-24",95.9775,96.4878,93.3583,96.0449,67700.0],["2020-06-25",95.4382,96.2808,93.132,94.8123,47600.0],["2020-06-26",93.9938,94.6101,92.7901,92.7901,33400.0],["2020-06-29",92.8431,95.8431,92.3608,95.8334,58800.0],["2020-06-30",95.7756,97.8205,95.737,97.1839,37900.0],["2020-07-01",97.7115,98.5825,96.3061,96.7691,22100.0],["2020-07-02",97.7626,101.2642,94.9942,96.1228,32700.0],["2020-07-06",97.1164,100.4153,97.0681,99.1806,88000.0],["2020-07-07",98.9684,99.142,97.8784,98.4282,51700.0],["2020-07-08",98.3318,98.9973,96.827,98.4668,27200.0],["2020-07-09",97.8398,98.8719,97.2032,98.4282,141700.0],["2020-07-10",99.0938,99.0938,96.7787,97.753,30500.0],["2020-07-13",98.9009,98.9009,97.1067,97.3382,32500.0],["2020-07-14",97.753,98.1967,95.1678,96.9234,45300.0],["2020-07-15",97.0778,102.4024,97.0778,101.2931,93400.0],["2020-07-16",101.7079,102.1709,97.9459,98.0231,37800.0],["2020-07-17",98.1774,101.0905,98.1774,100.3092,53400.0],["2020-07-20",100.4249,101.8911,99.9716,101.7368,27200.0],["2020-07-21",104.0519,104.129,100.0584,100.1356,29900.0],["2020-07-22",98.9973,102.5471,98.9973,102.3831,89300.0],["2020-07-23",104.1772,111.542,104.129,108.9617,56400.0],["2020-07-24",109.7527,112.4921,108.1418,111.8073,125000.0],["2020-07-27",112.5789,113.8426,110.0613,113.1191,121500.0],["2020-07-28",111.9616,115.1544,111.2671,112.8105,97900.0],["2020-07-29",113.3989,116.1576,112.1545,113.8233,72900.0],["2020-07-30",113.5436,115.5596,112.4729,114.6915,89300.0],["2020-07-31",113.939,116.1673,113.6304,115.3184,50000.0],["2020-08-03",116.3506,116.3506,113.0902,114.0355,44800.0],["2020-08-04",114.8554,116.3023,113.804,115.4246,51300.0],["2020-08-05",115.5307,116.7075,115.3088,115.9744,50000.0],["2020-08-06",116.066,116.7653,114.6914,115.5692,41700.0],["2020-08-07",115.5596,115.5596,112.1449,112.3089,76300.0],["2020-08-10",113.2542,113.8233,111.1224,111.759,50100.0],["2020-08-11",112.5982,112.8394,110.6497,110.9102,55500.0],["2020-08-12",111.5275,112.7333,109.8781,110.0324,77200.0],["2020-08-13",110.4472,111.8458,110.2928,111.46,63500.0],["2020-08-14",111.132,111.4214,108.6916,108.9424,119500.0],["2020-08-17",108.7205,112.1063,108.7205,111.4696,138600.0],["2020-08-18",112.1545,113.3506,111.132,113.2831,78800.0],["2020-08-19",114.2959,115.5114,113.2252,115.4631,44800.0],["2020-08-20",115.0483,119.8906,114.7975,118.6174,100900.0],["2020-08-21",118.9647,119.6495,117.6914,119.5917,25400.0],["2020-08-24",120.2765,120.9807,118.164,118.5113,129800.0],["2020-08-25",117.2187,119.3794,117.2187,118.9357,48300.0],["2020-08-26",117.9711,120.7202,117.9711,120.4308,91200.0],["2020-08-27",120.1994,120.4791,119.1962,119.5917,107800.0],["2020-08-28",120.18,121.135,119.5723,120.8263,26400.0],["2020-08-31",120.8456,121.1157,119.5048,120.7009,44200.0],["2020-09-01",121.299,123.4693,119.7122,122.9677,84300.0],["2020-09-02",124.3374,125.6686,122.3889,125.0609,58500.0],["2020-09-03",124.27,124.8584,119.4084,121.3086,47600.0],["2020-09-04",121.5401,121.5401,118.2991,120.672,79200.0],["2020-09-08",119.9968,120.7106,118.3859,120.2861,264500.0],["2020-09-09",121.3568,125.1477,121.1639,124.6076,79300.0],["2020-09-10",125.4564,126.6815,123.0642,124.27,89000.0],["2020-09-11",123.7394,125.8712,123.2475,124.241,56600.0],["2020-09-14",123.5272,125.466,123.0352,123.5079,44900.0],["2020-09-15",125.2539,129.9418,125.0706,129.0544,128600.0],["2020-09-16",129.691,129.8647,124.5786,125.6397,41100.0],["2020-09-17",124.5015,124.5979,122.5096,123.5658,57900.0],["2020-09-18",124.1542,124.1831,120.7974,121.2122,33600.0],["2020-09-21",119.8424,120.0257,117.238,118.9646,58500.0],["2020-09-22",119.1865,121.5112,119.1865,120.18,43900.0],["2020-09-23",120.2765,121.7041,118.5691,118.9357,32000.0],["2020-09-24",118.3087,121.7041,118.3087,121.2025,45700.0],["2020-09-25",120.9999,123.6864,120.9951,123.3825,34000.0],["2020-09-28",124.9548,127.4677,124.9066,126.1317,31800.0],["2020-09-29",126.6194,127.2085,125.1513,126.9381,27100.0],["2020-09-30",127.6528,127.8363,126.3296,127.3824,43100.0],["2020-10-01",128.1261,128.7732,127.1313,128.4931,52600.0],["2020-10-02",127.7784,128.2323,126.8898,127.5755,48600.0],["2020-10-05",128.0488,130.3088,128.0488,129.8163,68700.0],["2020-10-06",129.5941,129.7777,127.7591,128.5704,30600.0],["2020-10-07",130.5793,130.5793,128.4641,128.6476,32800.0],["2020-10-08",129.5941,131.4533,129.0049,130.7821,50900.0],["2020-10-09",131.0332,132.1101,130.7145,131.9797,23800.0],["2020-10-12",133.3898,133.3898,132.1826,133.0228,6900.0],["2020-10-13",132.3274,133.9886,131.4678,132.1729,43300.0],["2020-10-14",131.8445,134.1142,130.1736,131.1781,32500.0],["2020-10-15",129.71,131.7913,129.0822,131.2457,40700.0],["2020-10-16",131.97,133.0904,129.4009,130.5696,26000.0],["2020-10-19",131.4195,131.8077,129.8742,130.0577,39200.0],["2020-10-20",130.6662,133.2932,130.6662,131.0235,37800.0],["2020-10-21",131.5258,132.0357,130.1543,131.1008,43100.0],["2020-10-22",131.2071,131.2071,128.4931,128.6476,36100.0],["2020-10-23",128.2516,128.8988,125.557,125.557,116200.0],["2020-10-26",124.5235,124.5235,122.3891,123.0555,152100.0],["2020-10-27",123.5191,127.2182,122.6209,123.577,127800.0],["2020-10-28",123.2776,129.4106,121.8193,124.1276,153700.0],["2020-10-29",124.9099,132.5592,123.6543,131.661,155400.0],["2020-10-30",130.7917,133.3801,128.609,129.5748,80300.0],["2020-11-02",129.5361,132.8586,129.2947,131.3422,81400.0],["2020-11-03",132.5592,133.2739,130.5986,132.4143,40800.0],["2020-11-04",133.2932,136.6108,132.2211,136.2486,63500.0],["2020-11-05",137.2821,137.3304,135.2249,136.1714,88600.0],["2020-11-06",136.5866,139.5131,135.6208,139.2813,64300.0],["2020-11-09",140.8363,140.8556,129.7487,130.3861,288800.0],["2020-11-10",129.4976,131.1588,128.0874,129.7873,201100.0],["2020-11-11",130.6372,134.7709,130.4441,134.4522,79100.0],["2020-11-12",134.2011,134.2301,131.7769,132.3853,212500.0],["2020-11-13",133.3512,133.95,131.5161,131.5161,290800.0],["2020-11-16",132.5399,133.0518,131.0332,133.0518,62300.0],["2020-11-17",132.6171,134.6067,131.7672,131.8541,52100.0],["2020-11-18",132.4336,132.6268,130.7531,131.8928,41900.0],["2020-11-19",131.5354,134.9979,131.5354,133.6795,185700.0],["2020-11-20",134.317,135.4277,133.187,134.684,75100.0],["2020-11-23",134.3267,134.3267,129.005,129.372,123600.0],["2020-11-24",129.8356,129.8356,124.5429,126.8319,79700.0],["2020-11-25",126.658,128.1744,124.369,127.5466,74100.0],["2020-11-27",129.2174,130.9173,128.5896,130.3281,30300.0],["2020-11-30",130.9752,134.9254,130.7821,133.3318,229900.0],["2020-12-01",134.0079,135.2828,130.3861,135.2442,59300.0],["2020-12-02",134.4812,135.0028,129.5459,131.0429,88000.0],["2020-12-03",131.0429,133.2112,129.3623,130.2316,52000.0],["2020-12-04",129.9612,131.0912,126.7643,127.1699,65000.0],["2020-12-07",129.3478,129.3478,125.9819,128.0778,43400.0],["2020-12-08",127.7301,128.6331,127.0733,127.5949,39100.0],["2020-12-09",128.155,128.4834,126.1944,126.4938,69300.0],["2020-12-10",125.6246,126.9758,125.6246,126.1655,36400.0],["2020-12-11",124.9388,126.5324,123.2486,124.2241,46700.0],["2020-12-14",124.1662,126.3779,124.1662,125.4314,40000.0],["2020-12-15",125.4604,126.1751,125.3542,125.8274,63600.0],["2020-12-16",126.3683,128.3289,124.9678,128.3289,206200.0],["2020-12-17",128.3965,130.1157,127.0347,127.5755,25400.0],["2020-12-18",128.2902,129.5844,125.8757,128.2806,73200.0],["2020-12-21",128.4062,129.4502,126.7353,128.7442,62100.0],["2020-12-22",128.2903,132.2308,127.6142,131.5451,110300.0],["2020-12-23",131.3712,131.6803,128.6476,129.1305,35200.0],["2020-12-24",128.1261,131.5644,128.1261,131.2167,16000.0],["2020-12-28",131.4195,131.6996,129.2947,129.6038,10700.0],["2020-12-29",131.2553,132.3226,130.4054,131.3133,31300.0],["2020-12-30",130.7767,133.871,129.6453,131.0087,62300.0],["2020-12-31",131.4245,134.2191,130.3898,132.2464,30000.0],["2021-01-04",132.1014,132.8653,127.7692,129.4518,56500.0],["2021-01-05",129.5775,130.8249,129.1134,130.6315,40600.0],["2021-01-06",128.7072,132.3866,128.7072,130.2931,47400.0],["2021-01-07",128.6396,131.937,128.6396,130.6703,62200.0],["2021-01-08",132.1111,137.3232,132.1111,137.2458,43500.0],["2021-01-11",135.5942,135.5942,131.7339,133.2521,42100.0],["2021-01-12",134.9637,135.2731,130.5784,130.6315,29400.0],["2021-01-13",130.675,132.0434,130.2834,131.2311,36500.0],["2021-01-14",131.9467,133.7936,131.7146,133.0974,32400.0],["2021-01-15",132.5269,134.1795,132.2851,134.0354,16400.0],["2021-01-19",135.4085,135.8823,133.2714,134.103,30100.0],["2021-01-20",134.1901,138.3869,132.7106,136.9944,53800.0],["2021-01-21",135.5826,138.1886,134.6833,136.0274,25000.0],["2021-01-22",134.5576,135.0314,130.999,131.8016,46100.0],["2021-01-25",132.4785,134.4705,131.8016,133.8904,26400.0],["2021-01-26",134.5672,135.0797,131.2794,133.2231,29000.0],["2021-01-27",130.8733,132.2174,129.3358,130.9507,51500.0],["2021-01-28",131.0667,133.8323,129.7515,132.4011,29500.0],["2021-01-29",132.024,133.4455,131.3229,132.3335,47000.0],["2021-02-01",134.7122,134.838,132.7492,134.1514,26300.0],["2021-02-02",135.0024,137.6616,134.7993,137.6616,42000.0],["2021-02-03",137.5842,137.5842,133.1844,134.5382,20600.0],["2021-02-04",134.4802,135.7373,133.049,134.722,36200.0],["2021-02-05",135.0217,138.3182,134.838,137.7293,24500.0],["2021-02-08",138.3869,140.8334,136.0661,139.5956,32500.0],["2021-02-09",139.847,147.8441,139.847,145.8811,207200.0],["2021-02-10",149.8748,151.335,147.8247,149.3429,42700.0],["2021-02-11",148.3373,149.6621,145.209,145.8714,53100.0],["2021-02-12",146.2872,146.7659,143.3862,144.2372,37900.0],["2021-02-16",145.9584,145.9584,141.4909,144.2565,48400.0],["2021-02-17",144.2178,145.4798,142.0614,144.6723,35200.0],["2021-02-18",144.3532,146.7901,143.9181,145.6877,29700.0],["2021-02-19",147.4766,149.7587,146.8287,148.5307,39000.0],["2021-02-22",148.8111,148.8111,144.1521,146.9738,47500.0],["2021-02-23",147.2542,148.0085,144.4403,147.0028,51500.0],["2021-02-24",145.6877,148.608,144.0438,148.2309,24200.0],["2021-02-25",148.4243,148.4339,144.0438,144.4209,30900.0],["2021-02-26",146.3549,148.2212,143.483,146.2776,50500.0],["2021-03-01",147.7957,148.1632,143.9181,146.3065,77500.0],["2021-03-02",145.8037,150.397,145.8037,149.7201,53400.0],["2021-03-03",149.5847,151.8958,147.1188,151.5187,40200.0],["2021-03-04",152.3987,152.9692,145.4653,147.7281,52600.0],["2021-03-05",147.0947,147.6314,140.6883,143.4539,65600.0],["2021-03-08",143.1058,146.0648,142.8254,144.5176,35400.0],["2021-03-09",146.6547,149.1689,146.6547,147.8731,29800.0],["2021-03-10",148.1632,149.2462,145.4653,145.9101,34100.0],["2021-03-11",146.7707,149.0673,145.5136,148.3469,195900.0],["2021-03-12",147.0512,147.3219,144.4306,146.7708,36700.0],["2021-03-15",148.3469,148.3469,144.5466,146.3162,26100.0],["2021-03-16",146.0938,147.8248,145.7747,147.1189,25500.0],["2021-03-17",145.7167,146.9738,144.0825,146.9351,84600.0],["2021-03-18",147.1672,147.1672,141.5586,142.1581,38600.0],["2021-03-19",142.864,145.0398,141.3362,144.1211,43800.0],["2021-03-22",145.6151,147.1962,143.6183,146.3936,55200.0],["2021-03-23",146.4323,147.1575,143.7634,144.1695,36500.0],["2021-03-24",142.69,146.9931,142.69,144.6723,42100.0],["2021-03-25",142.3516,143.7924,141.7907,142.8447,43000.0],["2021-03-26",144.0535,146.0938,143.1155,144.8464,52600.0],["2021-03-29",145.1123,145.5136,141.3846,141.6456,48000.0],["2021-03-30",140.2253,141.5324,139.015,141.5324,45100.0],["2021-03-31",143.2654,144.5435,142.0261,143.4784,40000.0],["2021-04-01",143.5366,148.2227,143.1493,148.2227,38600.0],["2021-04-05",147.8499,148.6922,144.5628,145.076,43900.0],["2021-04-06",144.863,146.3346,143.188,146.3346,34900.0],["2021-04-07",145.8796,148.0775,145.6666,147.0415,39700.0],["2021-04-08",145.9387,149.7234,145.9387,149.675,35000.0],["2021-04-09",149.9654,151.9309,148.6487,151.6308,53300.0],["2021-04-12",151.0885,152.9184,149.6362,152.3085,47800.0],["2021-04-13",152.6958,156.5396,152.6183,155.3971,53000.0],["2021-04-14",155.8812,157.4981,155.1841,156.5396,33400.0],["2021-04-15",157.7498,159.1731,157.1495,158.1952,34000.0],["2021-04-16",158.2339,159.9089,157.7401,159.5797,27700.0],["2021-04-19",158.6599,158.8535,156.6751,157.5949,29700.0],["2021-04-20",156.4911,159.0956,156.1813,156.404,26600.0],["2021-04-21",157.1205,159.3667,157.1205,159.3473,21400.0],["2021-04-22",160.0929,161.7437,156.9656,161.0708,34600.0],["2021-04-23",162.068,162.7796,160.7996,162.3681,48200.0],["2021-04-26",161.9615,165.4761,161.9615,163.9463,69600.0],["2021-04-27",164.3821,171.4112,164.3821,169.0488,38200.0],["2021-04-28",168.1871,168.1871,162.5037,162.5715,99100.0],["2021-04-29",162.707,163.4526,159.9283,160.393,40700.0],["2021-04-30",160.0154,160.0154,156.5299,157.0914,50800.0],["2021-05-03",158.0887,158.2533,154.2604,157.0914,41000.0],["2021-05-04",155.9683,156.6557,152.9669,154.8258,80100.0],["2021-05-05",154.913,158.3017,154.913,157.9822,70100.0],["2021-05-06",158.2436,158.2533,153.8673,155.4842,31500.0],["2021-05-07",157.7692,158.4179,155.6391,158.4179,39900.0],["2021-05-10",158.0693,159.1537,156.3653,157.0914,36000.0],["2021-05-11",155.2906,155.9683,151.6017,153.054,78600.0],["2021-05-12",153.2476,153.2622,147.7095,150.4592,55400.0],["2021-05-13",151.8341,153.054,149.1037,150.1203,70100.0],["2021-05-14",150.7884,151.9503,150.4205,151.2338,75400.0],["2021-05-17",150.6529,152.4054,149.5463,152.1633,46300.0],["2021-05-18",152.6086,156.646,152.0877,156.6073,138100.0],["2021-05-19",156.1813,156.1813,152.6958,154.8936,98200.0],["2021-05-20",155.247,159.1344,155.2228,158.6309,53800.0],["2021-05-21",157.3819,159.0085,154.4192,154.8549,48300.0],["2021-05-24",155.978,156.2201,154.7387,154.9904,12800.0],["2021-05-25",155.0776,156.7235,153.8963,155.6972,55600.0],["2021-05-26",156.5783,158.4276,154.4773,155.736,73600.0],["2021-05-27",155.3584,157.5078,154.0706,157.1302,91100.0],["2021-05-28",156.9365,159.0763,156.9365,157.227,19700.0],["2021-06-01",158.1371,158.6793,155.7698,157.1011,40200.0],["2021-06-02",157.8176,157.8176,155.6972,157.3432,18300.0],["2021-06-03",156.5299,158.7664,155.8424,158.476,28200.0],["2021-06-04",159.0182,160.0735,158.1565,159.7734,21300.0],["2021-06-07",159.9476,161.9412,159.6378,160.7222,44500.0],["2021-06-08",161.9615,164.1303,161.3419,163.4913,35200.0],["2021-06-09",164.7741,165.142,163.1524,164.3239,45200.0],["2021-06-10",164.353,166.0861,164.353,165.2147,18200.0],["2021-06-11",164.2659,167.5384,164.2659,167.1995,24300.0],["2021-06-14",169.3005,169.3005,166.1538,166.3281,16300.0],["2021-06-15",165.8247,167.2963,165.5148,165.9118,35600.0],["2021-06-16",167.3932,167.3932,164.4401,164.6628,37600.0],["2021-06-17",164.4014,166.4733,163.0749,165.0888,81500.0],["2021-06-18",164.7015,166.0667,163.8979,165.3212,45500.0],["2021-06-21",165.389,169.9492,165.2534,168.8745,32000.0],["2021-06-22",168.4253,169.591,167.4125,168.7583,22700.0],["2021-06-23",170.4333,170.4333,168.1967,168.5647,18600.0],["2021-06-24",170.5785,170.5785,167.335,168.5356,47800.0],["2021-06-25",168.8164,169.0391,167.5384,168.2064,20700.0],["2021-06-28",167.9644,168.8164,166.5896,168.0516,24500.0],["2021-06-29",168.5294,169.3367,168.132,168.132,14900.0],["2021-06-30",167.3566,167.7055,165.1177,165.99,24200.0],["2021-07-01",165.4763,167.4438,164.7978,166.9495,20300.0],["2021-07-02",169.0818,169.6052,166.9786,169.266,17300.0],["2021-07-06",169.266,170.1964,166.9204,170.0316,31300.0],["2021-07-07",170.2303,170.2546,168.3355,169.3726,24200.0],["2021-07-08",168.1901,170.7489,164.8657,169.5858,36400.0],["2021-07-09",169.3241,172.7358,169.3241,172.6582,18100.0],["2021-07-12",172.6195,173.7438,172.6195,173.5499,12300.0],["2021-07-13",172.6088,174.8778,171.9023,172.6776,17700.0],["2021-07-14",172.5323,174.6646,172.5323,172.8618,13200.0],["2021-07-15",173.6857,174.2333,170.1771,170.4872,95700.0],["2021-07-16",170.6035,175.7307,170.6035,174.9747,60400.0],["2021-07-19",173.9183,173.9183,168.0157,169.4889,26000.0],["2021-07-20",169.6827,173.6469,166.0675,173.3658,17500.0],["2021-07-21",174.0443,179.5301,173.9861,179.2005,34600.0],["2021-07-22",179.9856,179.9856,176.3704,176.9326,18600.0],["2021-07-23",176.9519,177.5432,175.6144,176.5546,47400.0],["2021-07-26",176.1184,176.9132,175.1298,175.1298,24400.0],["2021-07-27",180.9064,182.5541,174.81,178.9001,49000.0],["2021-07-28",180.2279,184.0564,179.2102,181.6042,37500.0],["2021-07-29",183.9498,185.3164,182.8546,183.1938,29900.0],["2021-07-30",183.0193,183.5718,179.5979,180.2376,52300.0],["2021-08-02",180.2376,181.6575,179.8887,180.9064,14200.0],["2021-08-03",180.7911,181.0906,179.0649,180.48,24300.0],["2021-08-04",180.7804,184.5119,180.7804,183.6687,20700.0],["2021-08-05",183.5136,185.8882,183.5136,184.9383,16700.0],["2021-08-06",183.1841,184.0079,181.9531,183.5427,16400.0],["2021-08-09",184.4828,184.6864,182.7576,183.4264,14500.0],["2021-08-10",184.57,184.6185,183.7753,183.9207,28200.0],["2021-08-11",185.0934,185.8737,183.7559,183.8625,30900.0],["2021-08-12",183.9789,185.2689,183.4361,184.289,20600.0],["2021-08-13",183.6493,184.6089,183.3392,183.3392,18200.0],["2021-08-16",183.281,183.6202,182.2245,182.5638,35600.0],["2021-08-17",180.7611,180.9161,178.464,180.7126,17200.0],["2021-08-18",180.7125,180.7416,176.7193,177.2039,25000.0],["2021-08-19",176.7872,179.4138,175.5369,179.2102,29000.0],["2021-08-20",177.6401,181.5752,177.6401,181.4492,15600.0],["2021-08-23",183.281,183.3294,181.6236,182.525,9400.0],["2021-08-24",182.0142,182.9805,181.1584,182.5444,11400.0],["2021-08-25",183.2713,183.2713,181.5558,182.5347,12600.0],["2021-08-26",182.2924,182.2924,179.1133,181.2747,24500.0],["2021-08-27",181.013,182.5541,179.0551,179.0551,16800.0],["2021-08-30",181.1003,181.9047,179.3653,180.6447,12900.0],["2021-08-31",181.487,181.5074,180.0438,180.3443,49300.0],["2021-09-01",181.4007,182.3215,180.0341,182.0113,44000.0],["2021-09-02",183.0096,184.1921,181.6168,184.1921,13200.0],["2021-09-03",184.7252,184.7252,181.9532,183.0775,13100.0],["2021-09-07",181.013,181.6237,179.7918,181.2166,10400.0],["2021-09-08",181.139,182.5929,181.0469,181.5073,16300.0],["2021-09-09",181.4007,182.9321,181.4007,181.7933,12900.0],["2021-09-10",181.8562,185.0353,181.8562,183.3004,23200.0],["2021-09-13",183.3004,183.4264,176.9713,178.6965,19300.0],["2021-09-14",179.9275,179.9275,176.8841,176.8841,14500.0],["2021-09-15",182.3602,191.3547,182.3602,186.3922,95200.0],["2021-09-16",186.6927,189.9299,185.5393,186.3438,165700.0],["2021-09-17",186.7411,187.2839,178.6869,180.9646,107800.0],["2021-09-20",180.4121,181.5558,175.0717,180.7901,66300.0],["2021-09-21",182.3021,183.2713,179.627,180.0729,27000.0],["2021-09-22",180.0147,185.297,179.8693,185.2388,55300.0],["2021-09-23",186.2565,187.3905,184.6185,185.2679,60700.0],["2021-09-24",184.5991,185.326,182.4571,185.1419,37000.0],["2021-09-27",185.7331,185.7331,178.6093,180.131,81800.0],["2021-09-28",179.0182,179.0182,175.5256,178.0287,33000.0],["2021-09-29",178.31,180.522,175.5546,175.7293,33700.0],["2021-09-30",176.4763,176.942,174.4292,175.0986,39100.0],["2021-10-01",175.1569,177.3689,172.9352,177.0779,22500.0],["2021-10-04",177.1069,177.1069,171.4508,173.6143,26000.0],["2021-10-05",173.3814,175.38,173.3814,174.7785,28700.0],["2021-10-06",174.0218,175.5935,172.5277,175.5644,32600.0],["2021-10-07",177.0584,180.716,177.0584,179.4645,40000.0],["2021-10-08",179.4257,181.1817,177.3301,178.4943,26200.0],["2021-10-11",179.5712,179.5712,176.9614,177.7376,19600.0],["2021-10-12",177.9122,179.513,177.8249,178.1159,20200.0],["2021-10-13",178.5137,183.5587,178.5137,183.2676,36100.0],["2021-10-14",184.4415,186.4401,184.4415,185.5669,20000.0],["2021-10-15",185.1886,189.3701,185.1886,188.6036,17600.0],["2021-10-18",188.5745,190.4761,186.4595,190.0201,35500.0],["2021-10-19",189.9813,192.2709,189.9813,190.9709,12400.0],["2021-10-20",193.9687,194.2016,190.8932,193.5321,15900.0],["2021-10-21",193.4545,196.0673,193.4545,194.1919,19500.0],["2021-10-22",194.6867,196.4039,194.4635,196.0546,20600.0],["2021-10-25",194.0366,196.7338,193.2799,195.7151,38500.0],["2021-10-26",196.1711,196.3554,190.1947,192.5329,35000.0],["2021-10-27",192.9112,193.9978,190.7429,192.7948,44000.0],["2021-10-28",192.853,196.6659,191.6015,195.424,27400.0],["2021-10-29",193.212,195.5501,191.7858,193.959,37500.0],["2021-11-01",193.1053,193.7844,189.8357,191.1746,17500.0],["2021-11-02",190.282,192.106,189.5156,189.9425,28300.0],["2021-11-03",190.0104,190.5731,188.7104,189.4768,33500.0],["2021-11-04",189.4574,191.8731,188.7297,191.1649,30700.0],["2021-11-05",191.3939,192.9889,189.4283,190.0589,28900.0],["2021-11-08",190.9708,194.5896,190.9708,192.9015,76700.0],["2021-11-09",192.8239,193.9687,189.5738,190.5149,48300.0],["2021-11-10",190.544,193.0665,185.1012,186.0035,36100.0],["2021-11-11",186.3237,187.7499,184.5289,186.7215,28500.0],["2021-11-12",186.4886,190.6119,186.4886,190.1656,45400.0],["2021-11-15",190.1656,190.4082,188.2156,188.526,34300.0],["2021-11-16",190.2627,190.2627,187.129,188.8462,85800.0],["2021-11-17",188.2932,188.3417,185.6543,185.6543,33800.0],["2021-11-18",185.2953,186.6245,184.6792,185.9647,52000.0],["2021-11-19",186.3722,190.6216,185.1304,190.0395,38900.0],["2021-11-22",190.3985,194.4247,189.4428,192.9985,43300.0],["2021-11-23",192.9985,194.3529,191.1552,193.8329,25300.0],["2021-11-24",193.5418,195.4288,192.3097,194.5217,32400.0],["2021-11-26",192.6396,192.6396,187.8275,187.9148,27000.0],["2021-11-29",190.6992,192.5232,188.7589,192.5038,42900.0],["2021-11-30",191.5142,191.5142,184.5871,186.7991,87600.0],["2021-12-01",187.9827,191.3104,184.9557,184.9557,36100.0],["2021-12-02",186.1781,190.185,186.1781,189.1566,38200.0],["2021-12-03",190.3208,190.413,183.4326,183.8109,31800.0],["2021-12-06",184.2184,187.5122,183.8206,186.4692,51000.0],["2021-12-07",189.8454,193.1538,189.6805,191.4171,36100.0],["2021-12-08",192.9112,192.9112,189.6999,189.991,18300.0],["2021-12-09",189.176,190.5924,187.3423,187.4102,29500.0],["2021-12-10",188.0506,189.1275,186.1879,186.9931,40500.0],["2021-12-13",187.7693,188.6473,185.7222,186.7603,49700.0],["2021-12-14",185.6543,187.2259,182.5788,183.2676,47500.0],["2021-12-15",182.5497,184.0729,181.1187,183.1706,107400.0],["2021-12-16",184.0922,185.7221,180.6481,182.1228,129500.0],["2021-12-17",179.5421,186.0666,179.5421,183.5587,107000.0],["2021-12-20",181.7444,181.9578,175.6322,177.1457,50600.0],["2021-12-21",178.3779,182.3945,177.9316,182.3945,56200.0],["2021-12-22",183.1706,186.1296,183.0153,185.8968,33000.0],["2021-12-23",187.1386,187.9245,185.9647,186.964,27100.0],["2021-12-27",189.1857,189.6708,186.6536,189.6708,14200.0],["2021-12-28",189.467,192.3776,186.7893,187.2647,23500.0],["2021-12-29",187.6528,190.0977,186.7603,188.9626,44200.0],["2021-12-30",190.0143,192.2478,189.7909,190.6649,37700.0],["2021-12-31",189.8492,191.7186,189.0335,190.7912,41500.0],["2022-01-03",192.6945,193.314,186.8485,187.6933,26800.0],["2022-01-04",187.2369,191.7623,183.3914,184.1197,59900.0],["2022-01-05",183.9546,183.9546,176.7491,176.7491,136800.0],["2022-01-06",171.9034,177.157,171.9034,175.6033,73200.0],["2022-01-07",175.6227,175.6227,169.8932,170.9905,52200.0],["2022-01-10",169.0387,169.0387,163.8064,167.3684,65300.0],["2022-01-11",167.9898,169.0823,165.902,167.9122,80000.0],["2022-01-12",168.2909,170.641,167.9996,168.32,85800.0],["2022-01-13",169.5436,169.6116,164.9989,165.3193,87900.0],["2022-01-14",163.3577,164.29,159.114,160.6581,83900.0],["2022-01-18",158.0846,160.5696,157.6476,157.9389,77600.0],["2022-01-19",158.6867,161.8282,157.0359,157.0456,94200.0],["2022-01-20",157.5603,159.7453,154.7441,154.8606,81000.0],["2022-01-21",154.3265,154.9092,150.3353,150.6072,54100.0],["2022-01-24",148.8689,153.0738,145.8197,152.3357,156600.0],["2022-01-25",149.4128,154.4333,148.7719,152.7339,208000.0],["2022-01-26",154.7422,158.881,153.5788,154.0352,154000.0],["2022-01-27",155.5598,155.5598,148.5873,149.0632,139200.0],["2022-01-28",148.733,150.0245,146.4995,149.8789,98300.0],["2022-01-31",150.2673,155.1131,149.5487,154.7732,161100.0],["2022-02-01",155.6569,155.822,152.394,154.3848,72300.0],["2022-02-02",155.3462,156.0356,154.2003,155.8414,86700.0],["2022-02-03",153.4428,154.2876,150.7431,151.0539,107800.0],["2022-02-04",149.8498,152.8407,149.5876,151.6172,75600.0],["2022-02-07",152.5494,152.8407,150.1411,151.151,69700.0],["2022-02-08",151.1899,154.7247,151.1025,154.3654,105900.0],["2022-02-09",154.9868,157.3175,154.9868,156.5503,51900.0],["2022-02-10",154.3071,155.7977,151.9182,152.4523,56600.0],["2022-02-11",153.2486,153.5011,147.0336,147.8784,84200.0],["2022-02-14",148.0727,148.7039,145.2177,147.3055,95600.0],["2022-02-15",149.3448,149.3448,144.4699,146.8685,265600.0],["2022-02-16",146.7034,146.7034,143.6056,145.0428,82000.0],["2022-02-17",143.7804,143.7998,136.604,136.8856,120700.0],["2022-02-18",136.1767,136.9731,132.3992,134.0792,66000.0],["2022-02-22",134.0112,134.7881,131.7971,132.9333,95400.0],["2022-02-23",134.3705,136.8662,133.7102,133.9238,113900.0],["2022-02-24",130.9037,140.9546,130.4667,140.2068,187400.0],["2022-02-25",140.2845,140.838,136.2058,140.8088,111400.0],["2022-02-28",139.6921,140.0126,136.3127,138.1578,126100.0],["2022-03-01",138.1578,139.527,136.0894,138.0024,114900.0],["2022-03-02",137.9636,140.2165,135.9534,139.3231,50800.0],["2022-03-03",139.4979,139.7213,136.1574,137.5557,44600.0],["2022-03-04",136.2836,138.3909,135.8272,137.0508,59800.0],["2022-03-07",137.0896,137.0896,129.8646,129.9326,72800.0],["2022-03-08",129.8161,132.4788,128.5925,129.9714,121800.0],["2022-03-09",133.0595,134.1957,131.1756,131.5058,122400.0],["2022-03-10",129.884,131.0688,127.1116,129.4762,109700.0],["2022-03-11",129.5344,130.6415,128.204,130.1754,103200.0],["2022-03-14",130.224,132.9819,129.4082,130.3114,159500.0],["2022-03-15",130.0491,131.1076,126.7862,128.0972,55400.0],["2022-03-16",129.7675,136.7205,129.5539,136.7205,72800.0],["2022-03-17",136.4389,137.6916,135.8369,137.3615,54900.0],["2022-03-18",136.9051,139.4591,136.6817,138.5948,159500.0],["2022-03-21",138.7987,139.0123,134.555,138.0024,80800.0],["2022-03-22",139.0512,140.9351,138.9444,139.5853,49100.0],["2022-03-23",139.1192,140.5661,136.9245,140.3136,73100.0],["2022-03-24",139.9738,139.9738,137.1187,137.9927,68400.0],["2022-03-25",137.7305,138.1092,135.6232,138.0024,69500.0],["2022-03-28",137.3809,139.964,136.7497,138.4491,50400.0],["2022-03-29",139.896,144.0232,139.896,143.6153,57800.0],["2022-03-30",142.4611,142.9473,140.5454,141.2747,42200.0],["2022-03-31",141.7804,144.0024,140.6232,140.8857,36400.0],["2022-04-01",141.158,141.9943,139.2618,140.1467,39400.0],["2022-04-04",140.7107,142.5097,140.7107,141.3136,39100.0],["2022-04-05",140.8565,141.6928,138.9408,139.6702,28800.0],["2022-04-06",137.7059,138.406,136.7461,138.2213,42300.0],["2022-04-07",138.0365,140.312,136.9376,139.8938,75900.0],["2022-04-08",139.1548,139.1742,135.8485,135.9263,191500.0],["2022-04-11",134.419,135.9749,133.5147,135.2553,52300.0],["2022-04-12",136.3347,137.842,132.0366,132.1436,54200.0],["2022-04-13",132.4839,134.5892,132.1338,134.0398,47700.0],["2022-04-14",133.6508,134.0204,131.9102,132.1922,40800.0],["2022-04-18",132.1241,132.1241,128.283,129.3624,33300.0],["2022-04-19",129.236,133.7237,129.236,133.0187,42100.0],["2022-04-20",134.2051,135.8777,132.941,133.6314,44700.0],["2022-04-21",134.1273,134.137,130.7919,131.2295,70700.0],["2022-04-22",130.0722,130.3445,126.8341,127.6898,57000.0],["2022-04-25",127.0383,127.651,124.6364,127.3398,53900.0],["2022-04-26",125.9978,125.9978,120.7467,120.9703,93700.0],["2022-04-27",118.3448,123.3479,118.16,120.7078,183100.0],["2022-04-28",121.2135,126.2312,119.2005,125.074,285700.0],["2022-04-29",124.0821,126.2604,121.0287,121.4468,89700.0],["2022-05-02",120.5425,121.4274,118.1309,119.9785,53800.0],["2022-05-03",119.7062,120.523,118.2621,118.5976,50600.0],["2022-05-04",118.5296,120.9898,116.5069,120.9898,50700.0],["2022-05-05",118.5976,118.5976,115.6122,117.2556,84200.0],["2022-05-06",115.7358,119.4436,115.2768,118.5393,103300.0],["2022-05-09",117.0612,118.9574,115.588,116.3416,113800.0],["2022-05-10",118.656,118.656,112.9283,115.0677,124400.0],["2022-05-11",114.5718,116.361,112.4713,113.5799,103900.0],["2022-05-12",112.1504,116.4972,112.1504,113.5313,142900.0],["2022-05-13",115.2719,121.0297,114.4259,120.2605,91800.0],["2022-05-16",120.2605,121.6316,118.1308,121.1259,42500.0],["2022-05-17",122.9444,123.382,120.912,122.2734,52800.0],["2022-05-18",122.0497,122.0497,116.0304,116.3805,49100.0],["2022-05-19",116.011,118.5101,115.7095,116.857,52400.0],["2022-05-20",118.2281,118.2378,115.5636,117.3432,46200.0],["2022-05-23",117.703,118.8359,116.6917,118.4031,21400.0],["2022-05-24",116.925,117.9266,114.3286,114.4842,34700.0],["2022-05-25",113.1423,116.0596,113.1423,114.3481,29800.0],["2022-05-26",115.2427,117.8868,115.2427,117.1292,27200.0],["2022-05-27",118.3059,122.4776,118.092,122.4776,61000.0],["2022-05-31",121.369,124.7434,120.8439,124.5975,80300.0],["2022-06-01",124.5975,124.5975,120.3674,120.9023,29200.0],["2022-06-02",120.8537,124.1113,120.6981,123.9363,41300.0],["2022-06-03",123.4598,123.4598,119.4728,121.2232,40000.0],["2022-06-06",122.818,123.9703,121.8164,122.1859,25900.0],["2022-06-07",121.4955,124.0919,121.3301,123.3236,27300.0],["2022-06-08",123.3139,125.2879,123.1097,124.8406,84800.0],["2022-06-09",123.6543,124.9768,122.5457,122.7207,112500.0],["2022-06-10",121.6899,121.6899,117.5668,117.5668,47600.0],["2022-06-13",115.8067,116.3319,113.8716,115.2719,91400.0],["2022-06-14",115.0191,116.1665,113.5069,114.8343,57000.0],["2022-06-15",115.2038,118.0433,114.7906,116.7889,65700.0],["2022-06-16",113.8959,113.8959,109.5346,109.6513,88000.0],["2022-06-17",110.4292,113.9786,110.2639,111.9267,79200.0],["2022-06-21",112.9575,114.5076,112.87,113.327,35600.0],["2022-06-22",112.9089,115.3594,112.4373,113.8716,64500.0],["2022-06-23",113.8716,116.6139,113.789,116.3902,54700.0],["2022-06-24",117.7419,120.2897,117.3335,120.173,79900.0],["2022-06-27",120.8634,120.8634,116.6528,116.8667,38100.0],["2022-06-28",117.5085,118.2184,115.8748,116.2443,36000.0],["2022-06-29",129.4753,129.4753,114.4062,117.0168,96800.0],["2022-06-30",115.5946,119.2864,113.9582,118.0591,62800.0],["2022-07-01",119.0624,124.3828,118.1935,119.7247,24300.0],["2022-07-05",117.5623,121.7801,116.822,121.7801,57900.0],["2022-07-06",121.7314,122.8223,120.543,120.9034,67400.0],["2022-07-07",122.0236,124.2348,120.8547,123.8841,75700.0],["2022-07-08",123.3483,125.4523,122.7152,125.2381,44000.0],["2022-07-11",124.4393,125.8809,122.9003,123.5042,119600.0],["2022-07-12",123.0074,126.6505,123.0074,126.1245,60800.0],["2022-07-13",125.0919,125.4913,123.3288,125.2381,120000.0],["2022-07-14",124.3516,125.2478,121.4489,121.8677,135100.0],["2022-07-15",122.4619,124.2542,119.6371,121.8385,105700.0],["2022-07-18",123.3581,124.7413,122.345,123.5919,38400.0],["2022-07-19",124.3614,126.5531,123.7575,126.5531,38300.0],["2022-07-20",126.7674,129.7481,126.7479,129.3779,48400.0],["2022-07-21",129.6409,130.9462,127.9752,130.7514,57100.0],["2022-07-22",131.0631,132.0761,127.7317,128.4818,38300.0],["2022-07-25",128.6766,129.4364,127.7317,128.9883,48400.0],["2022-07-26",128.6279,128.6279,125.5011,126.2998,63500.0],["2022-07-27",126.6018,128.7838,124.0107,128.1993,78000.0],["2022-07-28",127.5466,129.2902,125.6861,128.4331,41700.0],["2022-07-29",128.433,131.0923,128.3161,130.3715,60100.0],["2022-08-01",130.2059,131.8716,129.0467,130.5371,35900.0],["2022-08-02",130.5273,130.7904,128.2869,130.4105,132200.0],["2022-08-03",131.6183,131.6183,128.5305,128.6474,36400.0],["2022-08-04",128.1408,129.1539,127.6246,128.735,29300.0],["2022-08-05",127.0401,128.3844,126.1829,128.1603,46100.0],["2022-08-08",129.3779,131.5598,128.886,129.0467,38600.0],["2022-08-09",128.1311,128.1895,125.0286,125.3744,44700.0],["2022-08-10",127.2642,131.0923,127.2642,131.0923,27000.0],["2022-08-11",131.4819,132.4171,130.5371,131.3163,27100.0],["2022-08-12",132.308,136.2209,132.308,135.7192,45900.0],["2022-08-15",135.612,136.138,133.206,134.6574,33700.0],["2022-08-16",134.5503,135.4221,133.4106,135.0568,45700.0],["2022-08-17",134.3652,134.3652,132.2904,132.4755,33200.0],["2022-08-18",132.5544,133.8977,132.0274,132.8846,29500.0],["2022-08-19",132.0664,133.1866,129.5533,130.654,55600.0],["2022-08-22",128.9688,130.05,127.8583,128.3162,68400.0],["2022-08-23",128.5792,129.6215,127.946,128.5889,36300.0],["2022-08-24",129.787,131.7741,129.0662,129.1636,37200.0],["2022-08-25",129.1928,130.2838,128.8616,129.5533,36200.0],["2022-08-26",129.339,129.339,124.6731,124.8874,61000.0],["2022-08-29",124.3127,125.9102,122.4619,122.6665,31100.0],["2022-08-30",122.3158,123.1389,120.7865,120.8742,40200.0],["2022-08-31",120.9716,123.4165,120.9716,121.8288,82000.0],["2022-09-01",121.8093,121.8093,117.5136,118.6533,76400.0],["2022-09-02",118.2636,119.9196,117.0168,117.4844,44800.0],["2022-09-06",118.137,118.4682,116.6077,117.1824,77400.0],["2022-09-07",116.8902,120.0267,116.8902,119.9683,53900.0],["2022-09-08",119.8904,123.1039,118.5851,123.0269,35000.0],["2022-09-09",124.6244,126.3485,124.5367,126.3485,32200.0],["2022-09-12",126.5141,127.6928,126.0125,127.5759,25900.0],["2022-09-13",124.527,125.3355,122.6762,123.212,55900.0],["2022-09-14",122.6567,122.6908,121.2541,121.8288,30200.0],["2022-09-15",120.7281,123.4458,119.9391,120.4748,61700.0],["2022-09-16",118.7409,118.7536,117.124,117.611,57100.0],["2022-09-19",116.8804,117.6499,116.5785,117.4844,36500.0],["2022-09-20",115.7602,115.7602,113.7731,113.7731,88600.0],["2022-09-21",113.7926,117.9129,112.8477,115.8674,81200.0],["2022-09-22",114.2893,114.2991,112.3412,112.9451,48000.0],["2022-09-23",111.7567,111.9905,109.5261,111.6691,69500.0],["2022-09-26",111.6691,113.5296,111.1479,112.9548,167300.0],["2022-09-27",114.7666,116.9291,114.4062,115.6531,113900.0],["2022-09-28",116.3683,117.1684,115.1974,116.7683,73800.0],["2022-09-29",115.0217,116.4171,112.6702,115.1291,133900.0],["2022-09-30",115.4023,118.271,115.1681,116.1244,107600.0],["2022-10-03",117.1782,117.8124,114.4948,116.9147,56400.0],["2022-10-04",118.5735,126.1892,118.5735,125.8624,81600.0],["2022-10-05",124.5646,124.9842,122.1643,123.8426,68200.0],["2022-10-06",123.4035,127.9895,121.0324,127.4919,383300.0],["2022-10-07",125.5794,125.5794,118.0271,118.5442,74900.0],["2022-10-10",118.954,119.6956,118.2222,119.2565,16500.0],["2022-10-11",117.9002,118.2613,115.5292,115.9682,56400.0],["2022-10-12",115.4608,117.0318,115.3047,116.3878,36600.0],["2022-10-13",114.0362,117.9978,112.0164,117.3733,49300.0],["2022-10-14",117.5197,118.6418,115.0803,115.7048,33200.0],["2022-10-17",118.9735,120.9446,118.3393,118.6906,49000.0],["2022-10-18",120.9446,122.0179,119.3931,120.8763,43900.0],["2022-10-19",120.4469,120.4469,115.3145,115.9292,34800.0],["2022-10-20",115.9975,117.7636,115.9975,117.3928,52600.0],["2022-10-21",116.9928,120.1054,115.3242,119.881,42300.0],["2022-10-24",119.7151,122.1935,118.6223,122.135,33900.0],["2022-10-25",123.8621,125.9112,123.8035,125.2574,67700.0],["2022-10-26",124.467,125.7453,122.5155,125.2281,80600.0],["2022-10-27",125.6282,126.3405,121.0226,121.1788,92700.0],["2022-10-28",120.5347,123.6864,120.4274,123.1888,31900.0],["2022-10-31",122.135,123.0239,120.7104,121.9789,34200.0],["2022-11-01",123.2132,123.9694,121.7349,122.4765,79400.0],["2022-11-02",122.7546,122.9644,117.9978,118.1246,47300.0],["2022-11-03",116.5927,119.3053,115.2706,117.588,37600.0],["2022-11-04",119.4321,120.5679,116.8562,117.0025,54300.0],["2022-11-07",116.2414,117.4709,115.8316,117.1587,48600.0],["2022-11-08",117.0904,119.842,116.4171,119.3443,131200.0],["2022-11-09",118.9345,119.7151,116.7,116.7293,56400.0],["2022-11-10",120.8763,127.5992,120.8763,124.6524,118600.0],["2022-11-11",125.111,126.9552,124.3939,126.7991,120700.0],["2022-11-14",126.6039,127.2479,122.8375,123.4035,79300.0],["2022-11-15",126.1453,126.8674,123.1595,123.462,42500.0],["2022-11-16",121.9106,122.7692,120.5152,121.0519,69300.0],["2022-11-17",119.2956,120.7104,118.7687,119.9493,77500.0],["2022-11-18",120.9056,121.8423,119.9298,120.9836,96000.0],["2022-11-21",120.7885,123.8523,120.0469,121.8911,78200.0],["2022-11-22",122.7692,123.7694,121.2373,123.0717,61600.0],["2022-11-23",122.9741,123.7059,122.6326,123.5401,163600.0],["2022-11-25",124.1353,125.1637,123.9889,124.6719,36300.0],["2022-11-28",123.3839,125.2867,122.3594,122.418,57200.0],["2022-11-29",120.7885,122.8473,120.7885,121.9496,35400.0],["2022-11-30",122.7692,126.3112,122.7692,126.2332,70700.0],["2022-12-01",126.321,128.6432,126.1746,128.5066,108600.0],["2022-12-02",127.3163,128.7457,126.4771,126.7015,54500.0],["2022-12-05",126.4868,126.4868,121.8813,122.1057,41200.0],["2022-12-06",122.3497,122.3497,117.5782,117.9002,110700.0],["2022-12-07",117.871,119.7346,117.6953,118.7979,97100.0],["2022-12-08",119.8713,122.135,118.6125,120.7299,100800.0],["2022-12-09",119.6761,121.9399,119.6761,120.5933,80300.0],["2022-12-12",121.3642,122.0608,120.3689,120.9934,73000.0],["2022-12-13",124.8671,125.4233,121.8715,123.0132,76100.0],["2022-12-14",122.818,123.2474,120.3201,120.9446,40500.0],["2022-12-15",119.6468,120.0078,117.4026,118.4271,83200.0],["2022-12-16",117.949,119.6175,117.3635,118.4759,107900.0],["2022-12-19",118.5345,118.8223,117.1977,117.344,58000.0],["2022-12-20",117.1391,117.1391,115.251,116.6122,40400.0],["2022-12-21",117.6173,122.5643,117.5441,121.8618,56500.0],["2022-12-22",120.203,120.203,117.4904,118.8662,40400.0],["2022-12-23",119.1394,119.7346,117.2855,119.559,44400.0],["2022-12-27",119.9786,120.728,118.6125,119.5688,38100.0],["2022-12-28",121.4617,121.4617,117.3831,118.1246,52400.0],["2022-12-29",119.8712,121.2161,119.8712,120.9816,31900.0],["2022-12-30",120.6199,120.6883,119.017,119.7794,24000.0],["2023-01-03",121.4654,121.9785,119.1832,120.3463,33600.0],["2023-01-04",121.7733,124.3145,121.7733,124.2363,37700.0],["2023-01-05",122.174,122.174,120.0726,120.5613,26200.0],["2023-01-06",121.2161,125.028,119.9064,124.8814,34500.0],["2023-01-09",125.6144,128.8496,125.3016,127.5594,47700.0],["2023-01-10",127.8233,130.7066,127.2125,130.4134,54100.0],["2023-01-11",131.3713,133.2967,131.3713,132.9839,26900.0],["2023-01-12",133.3945,135.3492,133.3847,135.0169,26600.0],["2023-01-13",134.1373,137.4116,133.5509,136.483,27700.0],["2023-01-17",137.1085,137.2454,135.1733,135.6229,42600.0],["2023-01-18",136.9668,138.1055,135.5741,135.7989,33900.0],["2023-01-19",134.5673,136.2875,132.0163,132.0261,57000.0],["2023-01-20",132.1923,134.929,131.381,134.7139,31300.0],["2023-01-23",133.9906,137.4702,133.717,137.1965,30000.0],["2023-01-24",137.6559,138.1543,136.6003,137.5386,20400.0],["2023-01-25",135.8575,139.7279,135.0902,139.6595,43400.0],["2023-01-26",139.8745,140.6193,137.6852,138.1055,47300.0],["2023-01-27",138.1348,140.505,137.8142,139.7084,26400.0],["2023-01-30",138.9509,140.7337,135.6718,135.7597,61600.0],["2023-01-31",136.3559,139.9234,136.3559,139.6693,49200.0],["2023-02-01",139.1708,141.0963,136.5026,140.9888,52200.0],["2023-02-02",142.0541,144.5856,141.7805,144.5856,58100.0],["2023-02-03",142.8654,145.3382,141.1061,141.8587,62000.0],["2023-02-06",139.8452,140.1335,138.3107,138.946,51700.0],["2023-02-07",140.7054,141.6143,137.822,140.0212,48600.0],["2023-02-08",139.767,143.5593,138.6821,138.9851,37300.0],["2023-02-09",139.8159,141.4384,138.6724,138.731,95200.0],["2023-02-10",138.9851,139.9821,137.5484,139.728,47100.0],["2023-02-13",140.0211,140.373,138.5355,139.9234,25900.0],["2023-02-14",140.3339,142.8751,138.6626,142.8263,60500.0],["2023-02-15",141.3797,141.5459,139.2881,140.6662,104700.0],["2023-02-16",138.4085,139.5716,137.2942,138.7896,41000.0],["2023-02-17",138.7311,138.9852,136.747,138.692,56100.0],["2023-02-21",136.7176,137.1183,135.3003,135.4763,43400.0],["2023-02-22",135.965,136.0921,134.411,134.8508,36100.0],["2023-02-23",135.8282,136.1018,134.0982,135.75,34600.0],["2023-02-24",133.0719,133.414,131.6058,133.2087,34200.0],["2023-02-27",134.4305,135.1635,133.6193,134.7628,27300.0],["2023-02-28",134.8801,134.9485,133.2478,134.1275,188200.0],["2023-03-01",133.4824,134.5282,132.4708,133.3847,25000.0],["2023-03-02",131.469,132.5539,131.078,132.4268,50600.0],["2023-03-03",133.3456,135.0462,132.5343,134.8703,42200.0],["2023-03-06",134.6064,135.271,133.2185,133.9613,41000.0],["2023-03-07",133.717,134.2154,132.7699,133.2087,29200.0],["2023-03-08",132.593,135.1146,132.593,134.1666,35200.0],["2023-03-09",134.4744,134.9094,132.3291,132.6614,19400.0],["2023-03-10",132.3682,132.3682,128.9864,130.2766,52000.0],["2023-03-13",129.2699,132.378,129.0451,131.772,70500.0],["2023-03-14",134.45,135.7988,131.1855,133.2478,56100.0],["2023-03-15",131.0585,131.5472,129.045,130.1886,58100.0],["2023-03-16",129.1623,133.199,129.1135,133.199,56600.0],["2023-03-17",132.2509,132.8471,130.9998,132.2607,37500.0],["2023-03-20",131.6938,133.5997,131.6547,133.5117,28000.0],["2023-03-21",134.5184,135.1293,131.8697,132.632,44800.0],["2023-03-22",131.4543,133.6974,131.1464,131.1464,40900.0],["2023-03-23",132.1727,134.929,130.7262,130.9119,75700.0],["2023-03-24",130.0127,131.469,128.7714,131.078,24800.0],["2023-03-27",131.2539,133.3065,130.8434,132.9448,20000.0],["2023-03-28",132.7005,132.9937,131.9479,132.3682,26700.0],["2023-03-29",134.0591,134.2546,132.6028,134.1959,24700.0],["2023-03-30",134.612,135.8847,134.612,135.8161,51800.0],["2023-03-31",137.0497,138.5378,137.0497,138.0287,73400.0],["2023-04-03",137.0888,138.3126,136.6385,137.6273,40500.0],["2023-04-04",138.3909,138.9979,137.0282,137.5196,39500.0],["2023-04-05",137.2944,137.4511,134.5337,135.5616,33400.0],["2023-04-06",134.24,137.314,134.24,137.0595,34800.0],["2023-04-10",135.6497,137.9406,135.6106,137.4805,56800.0],["2023-04-11",137.9406,138.1266,136.942,137.0791,45500.0],["2023-04-12",138.3518,139.7086,138.0385,138.3616,34300.0],["2023-04-13",138.6357,140.3489,138.6357,140.1433,24300.0],["2023-04-14",139.9671,141.7195,139.8937,141.6216,44900.0],["2023-04-17",141.7195,142.9531,141.6804,142.7377,36600.0],["2023-04-18",143.7656,143.795,139.6979,139.8496,46400.0],["2023-04-19",139.4286,143.5208,139.4286,142.0915,57100.0],["2023-04-20",141.1321,142.8306,141.1321,142.1894,65700.0],["2023-04-21",142.3754,143.2369,141.5531,143.0215,42200.0],["2023-04-24",143.4425,143.4425,141.8272,142.395,25500.0],["2023-04-25",142.6202,142.6202,139.7321,139.7909,43600.0],["2023-04-26",140.8873,144.5586,140.2901,142.0817,79000.0],["2023-04-27",143.4817,145.0089,142.2971,144.0103,90100.0],["2023-04-28",144.0103,147.6228,143.888,147.5739,82300.0],["2023-05-01",147.7208,148.2005,145.1852,145.2831,49600.0],["2023-05-02",144.6957,144.6957,142.2873,144.1964,40400.0],["2023-05-03",144.7642,145.4152,143.0118,143.1097,50100.0],["2023-05-04",143.2271,144.0446,142.0426,142.2188,59200.0],["2023-05-05",143.2957,144.7642,143.002,143.4131,88400.0],["2023-05-08",143.139,144.681,139.7517,139.9769,61700.0],["2023-05-09",138.6161,141.2006,136.7462,140.5251,90100.0],["2023-05-10",140.9852,142.9628,140.9852,142.0621,48700.0],["2023-05-11",141.6706,144.911,141.2398,144.7054,88300.0],["2023-05-12",144.49,144.6075,141.6901,142.4146,59400.0],["2023-05-15",143.1586,144.9061,142.6838,144.4411,111800.0],["2023-05-16",144.3236,145.0775,143.932,144.0299,77100.0],["2023-05-17",144.4019,144.8719,142.7768,144.7935,48200.0],["2023-05-18",144.4509,144.8719,143.4229,143.9124,46300.0],["2023-05-19",144.1964,145.6648,143.6971,144.5586,55500.0],["2023-05-22",145.1166,145.4593,143.8145,144.0789,30900.0],["2023-05-23",143.9516,144.725,140.2999,140.2999,53600.0],["2023-05-24",139.4482,139.6832,138.4888,139.272,42700.0],["2023-05-25",139.1643,140.251,138.8461,140.0063,45400.0],["2023-05-26",140.1042,142.1503,139.9377,141.6999,46700.0],["2023-05-30",142.7474,142.9432,142.0817,142.3363,52900.0],["2023-05-31",142.2775,144.1082,140.7013,142.0915,66200.0],["2023-06-01",142.0426,143.8439,141.416,143.2859,37900.0],["2023-06-02",143.5404,145.5327,142.8894,144.7054,66200.0],["2023-06-05",143.9418,147.2557,142.9041,142.9922,56500.0],["2023-06-06",144.0691,144.2159,142.8943,143.6285,64300.0],["2023-06-07",144.4509,145.0187,142.8649,142.9628,59500.0],["2023-06-08",136.5739,143.3055,136.5494,142.5125,49700.0],["2023-06-09",142.2775,143.1439,141.5237,142.7475,36100.0],["2023-06-12",142.9335,143.4817,142.5125,142.9139,23800.0],["2023-06-13",143.9027,144.3236,143.002,144.3236,41200.0],["2023-06-14",144.8131,145.1753,143.1292,144.2355,70100.0],["2023-06-15",143.4034,144.2159,142.9726,143.7754,69800.0],["2023-06-16",142.7866,143.746,140.6328,141.4552,73400.0],["2023-06-20",140.6867,141.5041,140.0454,140.0748,75600.0],["2023-06-21",139.6489,141.1125,138.5965,140.0063,102100.0],["2023-06-22",140.202,141.367,139.5461,140.1139,108900.0],["2023-06-23",138.7434,142.4684,138.7434,142.4244,53200.0],["2023-06-26",141.8761,144.3334,141.8761,143.1195,35800.0],["2023-06-27",143.9125,146.8495,143.9125,146.1935,81100.0],["2023-06-28",145.5866,146.5068,144.4607,145.7236,74300.0],["2023-06-29",145.6059,148.0228,145.6059,148.0228,82300.0],["2023-06-30",150.4544,153.8076,149.2778,151.0819,101700.0],["2023-07-03",151.0819,152.6801,150.6407,152.4644,13400.0],["2023-07-05",151.2682,153.1703,151.1456,152.0526,89000.0],["2023-07-06",150.4544,151.2192,148.9641,149.4151,77900.0],["2023-07-07",150.0132,150.7682,149.3367,149.9642,53900.0],["2023-07-10",149.9053,151.1064,149.7631,150.5916,135200.0],["2023-07-11",151.4643,152.6801,151.4643,152.0329,91200.0],["2023-07-12",153.4448,157.156,153.4448,156.8373,68900.0],["2023-07-13",157.7001,157.8031,155.4254,155.6019,66500.0],["2023-07-14",156.0627,156.9452,155.0038,156.6216,58800.0],["2023-07-17",156.7295,157.7982,155.9451,156.102,85700.0],["2023-07-18",154.1998,155.8323,153.9645,154.9646,105000.0],["2023-07-19",155.6117,156.3029,155.2391,156.1118,104700.0],["2023-07-20",155.4646,155.8519,154.2881,154.4547,49000.0],["2023-07-21",154.8764,155.1999,153.837,153.9057,83200.0],["2023-07-24",153.9645,154.2734,148.6699,153.8371,74800.0],["2023-07-25",154.2341,154.7587,153.739,153.8371,129100.0],["2023-07-26",153.1409,154.0821,153.0625,153.7782,60600.0],["2023-07-27",160.7494,160.7494,151.68,152.9154,113200.0],["2023-07-28",154.3469,155.043,150.5622,150.7093,63600.0],["2023-07-31",150.425,153.6802,150.4152,153.5723,64400.0],["2023-08-01",152.8075,154.6018,152.1702,154.5332,110200.0],["2023-08-02",153.2291,154.4547,150.5769,150.8073,55600.0],["2023-08-03",148.7581,150.7485,148.7581,150.4053,34200.0],["2023-08-04",150.4985,152.0526,150.17,150.8466,48900.0],["2023-08-07",150.8858,153.5527,149.8955,149.9151,28400.0],["2023-08-08",148.6797,149.219,147.8071,148.2876,57600.0],["2023-08-09",148.7484,149.0621,147.6208,148.817,77300.0],["2023-08-10",149.1013,151.5917,149.1013,150.6113,60800.0],["2023-08-11",149.572,152.0624,149.572,151.9644,72600.0],["2023-08-14",152.1899,152.1899,149.4396,149.6896,37900.0],["2023-08-15",148.6699,148.7483,146.101,146.101,33600.0],["2023-08-16",145.9638,146.4148,145.3755,146.0913,44000.0],["2023-08-17",146.6305,146.6305,143.3067,143.5518,64300.0],["2023-08-18",143.2871,144.1205,142.0124,143.9342,20600.0],["2023-08-21",143.9048,143.9048,141.6595,142.1988,36900.0],["2023-08-22",143.0812,143.0812,140.6889,141.3262,27800.0],["2023-08-23",142.0419,144.3215,142.0419,143.9146,83000.0],["2023-08-24",144.199,144.199,142.8165,143.0322,64900.0],["2023-08-25",143.189,144.5274,142.4341,143.542,36100.0],["2023-08-28",143.944,146.5521,143.944,146.0815,32100.0],["2023-08-29",146.052,147.9149,145.8461,147.3463,74600.0],["2023-08-30",146.9051,149.4181,146.9051,149.1504,63100.0],["2023-08-31",149.1797,151.2093,147.9149,148.1797,41500.0],["2023-09-01",149.4053,150.474,147.4248,149.8171,46600.0],["2023-09-05",149.5818,149.9838,147.2188,148.1601,72700.0],["2023-09-06",148.0816,150.2093,148.0816,148.768,49400.0],["2023-09-07",147.9836,148.5768,147.4933,148.0228,37800.0],["2023-09-08",148.5228,148.5228,146.9443,147.3659,67300.0],["2023-09-11",148.1012,151.2878,147.3757,150.5622,78800.0],["2023-09-12",150.1995,151.631,149.1504,149.1504,41500.0],["2023-09-13",149.4935,150.9545,147.2482,149.6896,66300.0],["2023-09-14",150.0622,155.3176,150.0622,154.8862,88200.0],["2023-09-15",153.6311,154.4744,150.1112,151.327,85400.0],["2023-09-18",149.719,155.0038,149.719,154.1802,54600.0],["2023-09-19",154.6263,154.6263,152.2683,152.3271,53000.0],["2023-09-20",153.0037,154.342,152.2879,152.3566,26100.0],["2023-09-21",151.229,151.229,147.915,148.317,153000.0],["2023-09-22",148.866,149.67,147.3365,147.3855,36000.0],["2023-09-25",147.2776,147.7973,146.454,146.8266,47400.0],["2023-09-26",145.503,146.1207,143.9587,144.6304,55900.0],["2023-09-27",144.4441,145.2088,141.9095,142.3949,66200.0],["2023-09-28",143.5192,144.8842,143.3032,143.6371,51100.0],["2023-09-29",145.0413,145.0413,142.6747,142.9202,44800.0],["2023-10-02",141.7713,142.3605,139.8269,140.2787,34000.0],["2023-10-03",138.7566,140.3425,137.8826,138.8744,57600.0],["2023-10-04",139.8269,140.6223,137.9808,139.8367,37200.0],["2023-10-05",140.2197,140.8286,139.334,140.8286,35000.0],["2023-10-06",140.4358,143.0283,139.3752,142.3212,29300.0],["2023-10-09",141.2116,142.7533,139.6796,142.7238,15500.0],["2023-10-10",141.9382,145.9153,141.8302,143.3817,42000.0],["2023-10-11",143.6666,146.3671,143.4505,145.2672,44400.0],["2023-10-12",145.169,146.3818,142.3507,142.6452,36900.0],["2023-10-13",141.6436,142.3114,139.4832,140.2001,27600.0],["2023-10-16",141.5749,141.6633,140.426,141.0152,39000.0],["2023-10-17",140.0233,142.5078,139.8564,140.8188,56300.0],["2023-10-18",140.1805,140.6322,136.9791,136.9791,64800.0],["2023-10-19",137.2246,137.7746,135.5356,137.7746,66100.0],["2023-10-20",137.4308,137.7451,136.4194,136.6452,29600.0],["2023-10-23",135.7615,139.8171,135.0741,138.0397,54100.0],["2023-10-24",137.8237,138.3539,136.9595,137.4701,67000.0],["2023-10-25",136.7238,136.7238,134.4112,135.5061,68900.0],["2023-10-26",133.1788,136.7336,132.3441,134.4848,74500.0],["2023-10-27",135.1035,136.3703,132.6289,134.5929,49600.0],["2023-10-30",135.6731,140.4456,135.457,139.444,82400.0],["2023-10-31",139.5912,140.5143,138.9235,138.9235,73900.0],["2023-11-01",138.2459,141.133,138.2263,140.7697,58000.0],["2023-11-02",141.0741,145.1926,141.0741,143.3425,60800.0],["2023-11-03",144.8695,146.5635,143.9906,144.2656,90700.0],["2023-11-06",144.187,144.5307,141.8498,142.498,89500.0],["2023-11-07",139.7877,142.3899,139.5422,141.0642,107200.0],["2023-11-08",139.9153,143.2443,139.9153,141.732,57000.0],["2023-11-09",142.223,142.6404,140.3474,141.2214,57400.0],["2023-11-10",141.4767,141.5454,139.7778,141.5454,31100.0],["2023-11-13",141.4767,143.3327,140.5732,142.0462,48800.0],["2023-11-14",144.7958,150.4374,144.7958,149.8924,59700.0],["2023-11-15",150.5995,151.3851,146.367,150.5209,70300.0],["2023-11-16",149.9415,151.5176,148.8712,148.8712,48500.0],["2023-11-17",148.989,152.2001,148.989,150.0986,40600.0],["2023-11-20",150.5799,151.9252,149.863,151.9252,33600.0],["2023-11-21",152.3474,153.4473,150.6388,151.061,33700.0],["2023-11-22",151.935,153.4669,150.7959,152.8875,28300.0],["2023-11-24",154.5373,155.6175,154.1445,155.3818,16000.0],["2023-11-27",155.0872,155.0872,151.7975,153.241,89000.0],["2023-11-28",153.9285,155.6175,152.7402,154.3605,31500.0],["2023-11-29",155.6077,155.6077,152.8532,153.408,41900.0],["2023-11-30",154.1838,154.5177,152.7795,154.0954,60100.0],["2023-12-01",155.2443,156.4718,154.665,156.138,18900.0],["2023-12-04",155.1265,156.4325,152.6027,155.6273,34100.0],["2023-12-05",155.9317,158.6813,155.0381,157.1691,48000.0],["2023-12-06",158.0725,159.9235,157.7337,158.6617,48300.0],["2023-12-07",159.4669,161.863,159.1478,160.5569,60200.0],["2023-12-08",160.8908,161.372,159.8597,160.7926,70400.0],["2023-12-11",161.2345,161.2345,159.0005,159.5848,39300.0],["2023-12-12",160.1248,160.1248,158.3474,158.4849,30400.0],["2023-12-13",158.9072,160.4636,156.2459,160.115,91800.0],["2023-12-14",160.7239,162.2853,158.1019,158.3474,155700.0],["2023-12-15",158.0529,158.9514,154.1543,156.8647,197700.0],["2023-12-18",157.3557,160.1936,157.3557,159.1429,77300.0],["2023-12-19",160.4489,162.8057,160.4489,162.1085,136500.0],["2023-12-20",163.2771,163.2771,157.66,157.66,88300.0],["2023-12-21",158.8973,159.9481,157.9743,158.4358,113100.0],["2023-12-22",159.408,160.3213,158.4751,160.3213,77600.0],["2023-12-26",160.2231,162.0594,160.2231,160.9497,42900.0],["2023-12-27",161.0185,162.246,159.7419,160.5667,114700.0],["2023-12-28",161.5452,162.3319,159.7555,160.198,63700.0],["2023-12-29",159.7653,160.2767,158.8951,159.3916,43900.0],["2024-01-02",159.195,159.195,154.4257,155.6254,47800.0],["2024-01-03",154.5339,156.4809,154.0943,155.3599,68100.0],["2024-01-04",155.9696,157.779,155.3599,156.3138,74500.0],["2024-01-05",156.1958,157.366,154.8486,156.4711,53100.0],["2024-01-08",156.4416,158.9245,155.6352,158.4181,73200.0],["2024-01-09",156.8645,158.4968,156.5891,157.9658,40700.0],["2024-01-10",158.5755,159.8637,157.6806,157.897,30100.0],["2024-01-11",158.428,158.8213,155.4042,158.0051,48000.0],["2024-01-12",159.136,160.5127,158.6148,159.7358,72600.0],["2024-01-16",158.9,159.0917,156.299,158.7721,105500.0],["2024-01-17",157.0119,157.8822,154.6322,154.7994,86700.0],["2024-01-18",155.8909,159.2736,155.8909,159.2048,84000.0],["2024-01-19",159.726,161.6435,158.2116,161.3092,107500.0],["2024-01-22",162.4007,162.4007,161.1715,161.1715,68800.0],["2024-01-23",161.9484,163.3939,160.1783,160.729,80000.0],["2024-01-24",162.4794,163.2267,160.4242,160.4242,50200.0],["2024-01-25",161.3731,163.5316,161.2502,163.1087,28900.0],["2024-01-26",163.8364,164.9034,163.2857,164.5149,47000.0],["2024-01-29",164.5346,167.8878,163.3054,167.6518,78300.0],["2024-01-30",167.4158,169.0777,166.875,168.055,141500.0],["2024-01-31",167.6322,168.6548,164.4264,164.8394,85600.0],["2024-02-01",165.6064,168.0992,165.3409,168.055,41400.0],["2024-02-02",165.8523,168.3598,164.8001,167.8485,77300.0],["2024-02-05",167.4551,167.4551,164.5739,165.3409,80400.0],["2024-02-06",163.2562,165.3606,158.4427,161.4469,138200.0],["2024-02-07",163.2169,163.2169,159.3031,161.4173,157500.0],["2024-02-08",162.4499,164.0232,161.7812,163.2956,70400.0],["2024-02-09",163.8954,165.5868,162.4794,163.5512,50400.0],["2024-02-12",164.0233,164.3428,162.7331,163.1382,60100.0],["2024-02-13",161.4862,161.4862,157.9854,160.139,98100.0],["2024-02-14",161.1617,162.6957,160.1489,162.6957,100000.0],["2024-02-15",164.1806,165.2524,163.5316,164.7313,59000.0],["2024-02-16",163.7282,164.4559,162.0565,162.5187,103400.0],["2024-02-20",163.0202,163.0202,160.021,161.6435,50800.0],["2024-02-21",161.8205,161.8205,159.2933,161.024,85500.0],["2024-02-22",162.3024,164.1904,162.3024,163.6004,78200.0],["2024-02-23",164.4658,164.4658,161.26,161.9385,73900.0],["2024-02-26",162.2827,162.7006,160.906,161.6829,44900.0],["2024-02-27",163.207,163.207,160.3111,160.8962,92600.0],["2024-02-28",160.2865,161.8894,159.3326,161.6337,71600.0],["2024-02-29",162.8432,163.1284,161.1518,162.1844,67400.0],["2024-03-01",162.6072,163.2316,161.6091,163.1776,54000.0],["2024-03-04",162.4007,164.5051,162.4007,163.8954,40600.0],["2024-03-05",163.2562,163.2562,159.4506,159.8341,53900.0],["2024-03-06",161.909,161.909,159.9915,160.7782,46900.0],["2024-03-07",161.8599,164.3478,161.85,164.2986,69300.0],["2024-03-08",165.3212,165.4098,163.7184,164.151,83400.0],["2024-03-11",164.3772,164.5149,162.0074,162.1647,93600.0],["2024-03-12",162.1844,164.567,162.0172,164.1609,66700.0],["2024-03-13",164.6919,168.2418,164.2199,166.5111,69800.0],["2024-03-14",167.4945,168.3795,165.0656,168.2812,50400.0],["2024-03-15",167.2388,168.1533,165.2229,165.3901,71400.0],["2024-03-18",165.5966,167.111,165.1934,165.4442,92500.0],["2024-03-19",165.7736,165.7736,163.5296,164.9279,42500.0],["2024-03-20",165.5376,167.6518,164.6427,166.6586,65700.0],["2024-03-21",167.9271,167.9271,165.2033,165.3606,96500.0],["2024-03-22",165.6851,165.6851,162.9612,163.1087,70000.0],["2024-03-25",162.3024,163.8561,161.8205,161.9779,121900.0],["2024-03-26",161.9483,163.1185,161.4468,161.5648,83400.0],["2024-03-27",162.5202,164.5588,161.5058,164.1255,136400.0],["2024-03-28",163.9482,164.6868,162.8846,163.2883,65500.0],["2024-04-01",163.7414,163.7414,161.0429,162.3724,68900.0],["2024-04-02",161.23,161.9588,158.4626,159.1126,47200.0],["2024-04-03",159.3588,160.6095,158.7285,158.9648,95100.0],["2024-04-04",160.5899,160.5899,154.2967,154.7694,227100.0],["2024-04-05",155.2224,157.3202,155.1535,156.4338,165900.0],["2024-04-08",156.2959,157.2217,153.9323,154.2967,50100.0],["2024-04-09",154.6315,156.356,153.5925,155.902,84600.0],["2024-04-10",152.7701,154.1341,151.4307,152.6519,83100.0],["2024-04-11",152.908,153.1641,150.9876,152.4648,54300.0],["2024-04-12",151.5588,151.9921,150.4065,151.8444,63600.0],["2024-04-15",152.6421,153.4202,149.3724,149.9929,61400.0],["2024-04-16",150.0027,150.0027,148.2201,148.4762,50000.0],["2024-04-17",149.5989,149.5989,147.6194,147.8262,71000.0],["2024-04-18",147.3692,148.161,145.8565,147.1368,59400.0],["2024-04-19",147.1368,148.2644,146.6641,147.1171,90200.0],["2024-04-22",147.1171,149.9042,146.4769,149.8254,95600.0],["2024-04-23",150.7807,151.7508,150.6527,150.9482,59900.0],["2024-04-24",149.7939,152.7692,149.136,152.4451,151700.0],["2024-04-25",151.4012,151.5686,148.2989,149.3232,132900.0],["2024-04-26",149.7565,150.4065,147.4717,147.5307,82200.0],["2024-04-29",147.9148,148.8209,145.886,146.9201,58800.0],["2024-04-30",146.6345,146.7724,144.6845,144.7731,47500.0],["2024-05-01",144.7731,146.1125,143.3845,144.33,62900.0],["2024-05-02",145.8762,148.486,145.0686,148.486,77400.0],["2024-05-03",149.6186,149.9141,147.1466,147.2746,107200.0],["2024-05-06",148.2103,148.6042,147.4421,148.3087,127700.0],["2024-05-07",149.0769,149.1656,147.4716,148.4959,145100.0],["2024-05-08",147.5012,148.9785,147.2648,148.7519,60000.0],["2024-05-09",148.9292,149.6875,148.3481,149.4315,89200.0],["2024-05-10",149.8156,150.4361,147.7967,148.3777,32200.0],["2024-05-13",148.9883,149.5497,145.9501,146.1716,35400.0],["2024-05-14",146.93,147.7967,145.6103,146.4573,39800.0],["2024-05-15",147.905,147.9641,146.4474,147.0186,64100.0],["2024-05-16",147.2648,148.5353,146.1323,146.9103,66600.0],["2024-05-17",147.7966,148.2496,145.6693,146.3686,78400.0],["2024-05-20",146.0535,148.2743,146.0535,147.2845,94700.0],["2024-05-21",147.1663,147.1663,144.9307,145.3049,75700.0],["2024-05-22",145.1474,145.2065,141.4443,142.2716,173100.0],["2024-05-23",143.2663,143.2663,140.1837,140.6959,74900.0],["2024-05-24",141.2572,141.8826,140.3019,141.4739,108600.0],["2024-05-28",141.9368,142.7246,140.9175,142.1337,102300.0],["2024-05-29",141.1095,141.4296,139.1201,139.6815,104900.0],["2024-05-30",140.1247,141.5822,139.6027,141.4542,155500.0],["2024-05-31",142.1928,144.9307,141.5133,144.8913,199400.0],["2024-06-03",144.458,148.3777,144.458,147.3732,153900.0],["2024-06-04",147.3929,148.2103,146.7429,147.8951,94700.0],["2024-06-05",148.0626,149.0474,147.6588,148.9391,117600.0],["2024-06-06",148.811,149.2641,146.8364,147.0777,98200.0],["2024-06-07",145.9156,148.1413,144.9997,147.708,99000.0],["2024-06-10",147.383,148.6239,146.7084,148.6239,58700.0],["2024-06-11",147.4322,148.0429,146.3095,147.7966,43500.0],["2024-06-12",150.0323,152.5535,150.0323,150.8989,101300.0],["2024-06-13",150.6625,150.9088,147.186,148.7125,121400.0],["2024-06-14",147.6489,150.2489,146.9103,150.2292,67300.0],["2024-06-17",149.461,151.2928,149.3428,150.7906,59500.0],["2024-06-18",150.5838,150.9974,148.1906,148.4762,85500.0],["2024-06-20",147.7178,148.7618,146.1815,148.7027,70300.0],["2024-06-21",149.3231,150.7807,148.4269,150.4557,117200.0],["2024-06-24",150.6921,151.4652,148.7076,150.2489,181000.0],["2024-06-25",150.3671,150.7709,148.7421,150.0618,87600.0],["2024-06-26",149.2838,149.2838,146.9398,147.4421,40100.0],["2024-06-27",147.5603,149.5004,147.1762,149.5004,73700.0],["2024-06-28",150.3389,150.3882,148.8296,150.3093,136000.0],["2024-07-01",149.9641,151.0245,148.4893,150.0726,101800.0],["2024-07-02",150.6546,152.8446,150.0972,152.3908,150200.0],["2024-07-03",152.3119,155.3206,152.3119,154.0284,45400.0],["2024-07-05",154.2059,154.2059,151.1774,151.1873,70300.0],["2024-07-08",151.3254,152.0949,150.26,151.9765,61300.0],["2024-07-09",151.7989,151.9449,150.4672,150.9999,90000.0],["2024-07-10",151.6805,152.4599,150.6546,152.3119,66900.0],["2024-07-11",152.9038,157.2048,152.519,157.1949,138900.0],["2024-07-12",158.2603,161.1901,156.9611,160.983,166300.0],["2024-07-15",160.7462,161.6341,159.8091,160.6081,75300.0],["2024-07-16",161.4269,163.5972,160.7167,163.5182,93100.0],["2024-07-17",162.6206,163.2716,161.0817,162.5811,150500.0],["2024-07-18",162.1273,163.9326,159.7992,160.5194,84800.0],["2024-07-19",160.7364,162.0188,160.7364,161.8511,74500.0],["2024-07-22",162.2358,164.8401,162.2358,163.7747,126400.0],["2024-07-23",163.7156,164.5837,162.9362,164.0707,43000.0],["2024-07-24",163.972,164.3962,161.1211,161.5256,80800.0],["2024-07-25",162.4331,173.2202,162.4331,172.0118,202400.0],["2024-07-26",172.722,175.0551,172.4162,173.2547,119700.0],["2024-07-29",173.1463,173.7381,171.7849,172.4656,52600.0],["2024-07-30",173.2054,173.7677,172.4311,173.1463,79400.0],["2024-07-31",174.843,174.843,171.4347,172.1992,79700.0],["2024-08-01",173.3731,174.1722,169.6344,171.193,75000.0],["2024-08-02",169.6048,170.246,167.0696,168.0264,97200.0],["2024-08-05",161.2198,166.9413,159.6907,165.9647,74200.0],["2024-08-06",166.379,168.4802,163.3999,167.6417,71800.0],["2024-08-07",169.4667,169.4667,165.3383,165.3629,79400.0],["2024-08-08",166.8525,168.1448,165.9154,167.2077,61400.0],["2024-08-09",167.8686,167.9426,165.5504,167.2274,28900.0],["2024-08-12",167.1978,168.4063,164.8007,165.6984,36100.0],["2024-08-13",166.7342,168.717,165.215,168.4013,51200.0],["2024-08-14",169.1313,169.1313,167.0094,168.0462,37800.0],["2024-08-15",169.3483,171.0648,168.3618,169.1905,36100.0],["2024-08-16",168.2435,169.5062,167.9377,169.1313,41400.0],["2024-08-19",169.4075,172.4656,168.9024,172.4459,87700.0],["2024-08-20",172.3768,172.7911,171.4397,171.706,92400.0],["2024-08-21",172.8602,173.0081,171.193,171.558,91400.0],["2024-08-22",172.0118,173.0279,171.7455,173.018,79600.0],["2024-08-23",173.5507,174.2708,172.6382,173.3436,126900.0],["2024-08-26",174.3004,175.8196,173.8762,175.3757,56700.0],["2024-08-27",174.3892,178.128,174.1426,177.0724,93500.0],["2024-08-28",177.2697,177.5459,174.8627,175.3066,58200.0],["2024-08-29",176.0761,177.0922,174.7098,175.0403,54400.0],["2024-08-30",175.8689,178.0687,175.208,177.615,110100.0],["2024-09-03",176.7074,176.8258,175.2968,176.0564,73800.0],["2024-09-04",176.2635,178.779,175.7407,176.885,94600.0],["2024-09-05",177.6347,178.3154,175.3461,176.4509,50500.0],["2024-09-06",176.5299,176.8554,173.1265,174.8726,75900.0],["2024-09-09",174.7246,177.3269,174.7246,175.06,56800.0],["2024-09-10",174.9219,176.3474,173.6888,176.0366,60500.0],["2024-09-11",174.7147,176.8357,172.7911,176.6581,71400.0],["2024-09-12",176.6384,178.5127,176.2438,177.8715,56000.0],["2024-09-13",178.7396,179.8198,178.705,179.6077,55900.0],["2024-09-16",180.3081,180.4018,177.0132,178.5521,47500.0],["2024-09-17",178.5127,178.8431,176.1155,176.3326,56100.0],["2024-09-18",176.3326,178.4634,174.3103,176.6976,171600.0],["2024-09-19",178.9862,178.9862,177.324,177.9405,110500.0],["2024-09-20",177.8715,179.5337,176.9886,178.562,182300.0],["2024-09-23",179.0552,180.239,178.1674,180.1995,90600.0],["2024-09-24",179.9036,180.9739,179.3265,180.6533,55800.0],["2024-09-25",180.4856,180.5004,178.5719,178.996,47100.0],["2024-09-26",179.8938,180.6632,178.1181,178.8185,45700.0],["2024-09-27",179.263,181.624,178.1665,178.1665,249400.0],["2024-09-30",177.9195,180.7448,177.6232,180.241,67500.0],["2024-10-01",180.972,181.0115,178.4629,180.0928,55100.0],["2024-10-02",179.0161,180.3101,178.4085,178.7098,104600.0],["2024-10-03",177.7022,178.2456,175.4105,176.0229,45900.0],["2024-10-04",176.5069,176.5563,174.4621,174.8869,50500.0],["2024-10-07",174.5906,174.5906,172.9804,174.0275,79900.0],["2024-10-08",174.5806,178.5913,173.3212,178.206,95400.0],["2024-10-09",177.3071,182.6118,177.3071,182.5822,112200.0],["2024-10-10",181.2288,182.3846,180.5769,181.7425,130700.0],["2024-10-11",182.671,185.2394,182.671,183.5403,63400.0],["2024-10-14",182.997,184.2318,182.5081,182.5328,21300.0],["2024-10-15",182.6019,184.8888,181.9845,184.7258,59900.0],["2024-10-16",185.0024,187.5806,184.8838,185.4074,41000.0],["2024-10-17",185.0023,186.2253,184.9628,185.8124,23700.0],["2024-10-18",186.0593,186.1482,183.7675,184.706,61300.0],["2024-10-21",184.6665,185.1703,182.3648,182.839,43200.0],["2024-10-22",181.8116,181.9252,180.7942,181.0806,52000.0],["2024-10-23",180.725,182.7007,180.2607,182.2957,53200.0],["2024-10-24",189.6946,189.6946,182.7649,187.3435,150900.0],["2024-10-25",186.4742,190.3663,186.0692,187.383,86200.0],["2024-10-28",188.6376,188.6376,185.3777,186.0396,84200.0],["2024-10-29",185.7136,188.7067,185.0419,188.5289,105100.0],["2024-10-30",188.3116,188.9833,185.8717,185.8717,76700.0],["2024-10-31",185.7136,185.9951,182.6612,182.918,110200.0],["2024-11-01",182.918,185.6543,182.918,184.9135,67400.0],["2024-11-04",185.0122,188.8352,182.9644,186.0594,53100.0],["2024-11-05",185.3086,187.0867,185.3086,185.5852,119100.0],["2024-11-06",187.2447,188.2227,180.3842,184.1232,97800.0],["2024-11-07",184.548,186.2569,184.548,185.358,84600.0],["2024-11-08",185.0616,186.3705,184.6862,185.763,95900.0],["2024-11-11",186.1581,186.4298,183.5759,184.4195,82300.0],["2024-11-12",183.3823,185.2394,183.3823,184.8048,74700.0],["2024-11-13",184.9431,185.847,184.3504,184.8147,66500.0],["2024-11-14",184.8048,185.4963,182.7204,183.0069,44100.0],["2024-11-15",183.4515,185.3777,180.6954,183.896,171400.0],["2024-11-18",183.4317,184.8838,180.725,181.6733,115800.0],["2024-11-19",181.377,184.5667,180.3398,183.817,181300.0],["2024-11-20",183.0168,186.1482,182.9526,186.1482,205400.0],["2024-11-21",187.1954,189.9119,186.3557,189.6551,88400.0],["2024-11-22",190.1391,191.8737,189.171,190.1391,54700.0],["2024-11-25",190.7614,195.4339,190.5836,194.6535,103000.0],["2024-11-26",193.1915,194.2189,191.2455,191.6801,80800.0],["2024-11-27",191.9468,193.2014,191.5863,192.4309,63400.0],["2024-11-29",191.9567,192.2136,190.6824,191.8283,26600.0],["2024-12-02",191.4431,191.8579,189.5612,189.8625,78800.0],["2024-12-03",190.2972,190.6083,188.4252,189.5168,101900.0],["2024-12-04",188.9537,191.5122,188.9537,190.8602,56300.0],["2024-12-05",190.1885,193.1322,190.07,191.8974,56600.0],["2024-12-06",193.3792,193.4286,189.2797,189.7143,65700.0],["2024-12-09",189.5563,190.8405,189.4822,189.497,46900.0],["2024-12-10",188.7166,190.2922,187.3347,188.0054,98500.0],["2024-12-11",188.4993,189.8181,188.2425,188.8055,99800.0],["2024-12-12",188.4104,189.8526,187.9165,188.1239,109300.0],["2024-12-13",188.1239,188.1239,184.8048,185.763,109500.0],["2024-12-16",184.8838,186.6827,181.9104,184.7455,121300.0],["2024-12-17",183.6391,185.4271,183.0563,184.0936,113100.0],["2024-12-18",185.032,185.032,179.1198,179.2729,134200.0],["2024-12-19",179.5989,181.5103,179.3321,179.91,126600.0],["2024-12-20",179.51,182.1277,179.51,181.4363,138700.0],["2024-12-23",180.478,181.782,179.2235,181.4758,143200.0],["2024-12-24",181.8808,182.355,181.298,182.2364,107500.0],["2024-12-26",181.3375,182.434,180.6154,182.434,19800.0],["2024-12-27",182.0092,182.0092,179.7668,181.4857,76000.0],["2024-12-30",180.7843,180.7843,177.7961,179.2828,51700.0],["2024-12-31",179.352,180.4203,177.8811,179.0651,167700.0],["2025-01-02",179.4608,179.9356,176.8394,176.9482,51500.0],["2025-01-03",177.7495,179.906,177.2895,179.6488,55100.0],["2025-01-06",182.2702,182.4086,176.7999,177.4429,120100.0],["2025-01-07",177.9374,178.8386,174.8956,176.0777,57400.0],["2025-01-08",175.8799,176.1519,174.8808,175.5733,69100.0],["2025-01-10",174.7127,174.7127,171.1021,172.7244,205800.0],["2025-01-13",172.2298,173.5256,170.3503,173.4564,353500.0],["2025-01-14",173.6839,175.4249,172.9173,175.1479,53500.0],["2025-01-15",177.2054,178.066,175.1083,177.7693,83300.0],["2025-01-16",178.0562,179.0454,176.9087,178.1155,94300.0],["2025-01-17",179.3817,183.2,178.5804,180.3907,65900.0],["2025-01-21",179.6883,184.2041,179.6883,180.6578,165500.0],["2025-01-22",180.3313,184.0804,179.9258,183.6353,175500.0],["2025-01-23",183.7144,184.7827,182.7005,182.9725,261900.0],["2025-01-24",183.0912,184.4019,182.0129,183.4473,116900.0],["2025-01-27",182.0327,184.5453,182.0327,183.8727,78000.0],["2025-01-28",183.6649,184.753,183.0565,183.4473,77600.0],["2025-01-29",183.3385,183.3385,180.9051,181.0386,75600.0],["2025-01-30",182.1613,183.9419,181.1128,182.191,101900.0],["2025-01-31",182.6164,182.6164,179.5795,179.906,127800.0],["2025-02-03",177.8287,179.7873,176.1965,178.4518,132300.0],["2025-02-04",179.8268,181.6865,178.5705,179.6883,150800.0],["2025-02-05",180.9941,180.9941,169.7518,172.0616,277500.0],["2025-02-06",171.4483,172.5621,167.1848,169.5787,255300.0],["2025-02-07",169.2226,171.4988,168.9852,171.1614,182000.0],["2025-02-10",171.4681,175.2072,170.103,175.0885,128100.0],["2025-02-11",174.6533,174.7186,171.9132,172.2199,96600.0],["2025-02-12",170.2415,172.0814,169.272,170.4195,77800.0],["2025-02-13",170.4195,174.04,169.826,173.8323,95400.0],["2025-02-14",173.9905,175.1677,172.5957,173.4662,104100.0],["2025-02-18",172.8134,173.308,171.2604,172.7244,163000.0],["2025-02-19",172.4276,173.5157,169.1979,172.21,131300.0],["2025-02-20",172.2199,173.585,171.7352,172.9222,83300.0],["2025-02-21",173.6542,174.0499,169.9348,172.7343,134300.0],["2025-02-24",172.5661,173.3327,171.4077,171.478,116500.0],["2025-02-25",171.0625,175.9393,171.0625,175.0787,105700.0],["2025-02-26",175.4644,176.4833,174.5742,174.8412,75900.0],["2025-02-27",174.0697,174.7126,173.3327,174.2972,65000.0],["2025-02-28",173.951,174.5939,172.4375,174.5247,222500.0],["2025-03-03",174.129,177.5764,173.3575,174.129,100700.0],["2025-03-04",173.1003,174.8363,170.6816,173.6146,92400.0],["2025-03-05",173.1398,175.1677,171.1861,174.9599,160500.0],["2025-03-06",173.1992,174.4258,171.3791,171.3791,127600.0],["2025-03-07",171.9924,171.9924,167.3728,168.9456,158500.0],["2025-03-10",168.6489,169.9398,163.5495,164.2074,145000.0],["2025-03-11",166.6803,166.8089,162.0608,163.3368,158300.0],["2025-03-12",163.9007,166.1363,161.7146,162.2883,173000.0],["2025-03-13",161.8234,161.8234,156.9763,157.9358,449100.0],["2025-03-14",159.3405,163.6732,158.648,163.6633,226200.0],["2025-03-17",163.2874,167.9663,163.2874,166.7298,279200.0],["2025-03-18",165.9186,166.8386,163.6138,166.1956,211100.0],["2025-03-19",166.5023,169.4006,164.9492,168.6192,161500.0],["2025-03-20",165.9088,168.9852,164.2568,167.9366,127100.0],["2025-03-21",166.5814,168.5302,166.0671,168.4609,153400.0],["2025-03-24",170.0139,172.4771,164.1974,171.7352,377800.0],["2025-03-25",171.656,172.6996,168.5104,169.6282,190500.0],["2025-03-26",169.9249,172.3732,168.9951,169.5886,108800.0],["2025-03-27",171.0328,171.8638,166.9178,167.0859,113000.0],["2025-03-28",167.9564,168.3917,163.1984,164.2568,168200.0],["2025-03-31",163.8456,168.4134,163.0826,164.4302,490900.0],["2025-04-01",165.1238,168.6363,163.7069,167.0856,185500.0],["2025-04-02",169.216,170.2365,164.995,169.9195,193500.0],["2025-04-03",167.1154,170.2266,162.726,165.4805,148200.0],["2025-04-04",162.4089,163.3403,158.4207,159.4264,118300.0],["2025-04-07",155.4631,161.5716,151.7276,160.12,283900.0],["2025-04-08",163.9348,166.9668,155.2847,157.4745,213600.0],["2025-04-09",155.8,169.0475,155.7702,166.6001,222100.0],["2025-04-10",164.7076,166.5704,159.8426,162.934,216600.0],["2025-04-11",163.2511,165.3715,159.2283,165.0148,186100.0],["2025-04-14",168.0765,169.8897,165.7877,167.2739,101200.0],["2025-04-15",168.1657,170.0582,167.7891,169.0871,138200.0],["2025-04-16",169.1565,170.9698,168.0468,170.3753,161900.0],["2025-04-17",169.6916,171.8615,167.1302,170.4545,97800.0],["2025-04-21",169.0178,170.5833,168.0963,169.2358,133500.0],["2025-04-22",170.3752,171.594,169.4339,170.4644,128200.0],["2025-04-23",170.8211,174.1751,170.6626,171.1283,87200.0],["2025-04-24",172.8078,173.9026,170.1275,170.2663,104500.0],["2025-04-25",168.889,171.3661,168.5917,169.3646,98100.0],["2025-04-28",168.9782,171.0589,168.9583,170.4149,92100.0],["2025-04-29",170.722,171.6564,169.7114,170.5239,63400.0],["2025-04-30",168.8692,174.2395,168.235,173.9225,134300.0],["2025-05-01",174.3485,175.2006,173.2685,173.645,113400.0],["2025-05-02",175.0124,175.597,173.3973,174.5665,137800.0],["2025-05-05",174.2792,175.5078,172.238,172.4164,99300.0],["2025-05-06",169.3844,172.9415,169.3844,171.3661,129700.0],["2025-05-07",172.3371,173.2388,171.6931,173.219,100200.0],["2025-05-08",173.001,174.3485,171.8615,173.2982,118300.0],["2025-05-09",173.0208,174.2841,171.6732,171.812,61700.0],["2025-05-12",174.1306,174.7498,172.7731,174.6458,74100.0],["2025-05-13",175.2601,176.2609,173.3181,173.546,75700.0],["2025-05-14",173.3081,174.4426,169.4438,170.1375,126800.0],["2025-05-15",170.5734,174.6953,170.5734,174.0017,118500.0],["2025-05-16",173.7639,174.7746,173.1991,174.0215,74300.0],["2025-05-19",173.1793,175.2839,172.6443,174.4872,47200.0],["2025-05-20",173.5063,175.0322,173.3379,174.725,125200.0],["2025-05-21",174.3882,174.9381,171.4057,171.4553,99700.0],["2025-05-22",171.8615,171.8615,170.0978,170.7815,72900.0],["2025-05-23",170.3257,172.4828,169.4786,171.4751,66300.0],["2025-05-27",173.1001,175.4137,172.6046,174.4971,63500.0],["2025-05-28",174.1306,175.8992,173.1496,173.7937,68500.0],["2025-05-29",172.9247,174.8836,172.8008,174.1404,91700.0],["2025-05-30",174.4773,174.7449,173.2933,173.7887,113400.0],["2025-06-02",173.4667,174.299,171.5048,173.5757,108700.0],["2025-06-03",172.9217,174.1008,170.7419,173.1595,75200.0],["2025-06-04",172.6443,175.0818,170.507,174.6161,38900.0],["2025-06-05",175.5078,175.8843,173.2933,174.7845,102800.0],["2025-06-06",175.597,175.597,172.6393,174.4575,68600.0],["2025-06-09",174.8836,176.1469,173.0158,175.6961,124500.0],["2025-06-10",176.1816,178.7281,175.8447,178.0939,73100.0],["2025-06-11",178.2822,179.9468,175.9091,176.3996,75900.0],["2025-06-12",175.6168,176.8593,175.6168,176.6968,52100.0],["2025-06-13",174.8836,176.4144,174.6161,175.1214,90800.0],["2025-06-16",175.5276,178.4803,175.4285,176.3996,111000.0],["2025-06-17",175.6861,176.6572,175.3839,175.9983,63400.0],["2025-06-18",176.2509,177.9849,175.9438,175.9636,75000.0],["2025-06-20",176.4194,177.2814,169.9492,171.158,111800.0],["2025-06-23",171.4553,174.3287,169.6272,174.2296,421900.0],["2025-06-24",174.4278,177.7768,173.3676,175.6911,110400.0],["2025-06-25",175.1016,175.1016,169.7411,169.8006,148400.0],["2025-06-26",170.9004,171.7228,170.1523,170.9004,135900.0],["2025-06-27",170.9499,173.0406,170.3405,171.3363,151400.0],["2025-06-30",171.51,173.5544,170.3241,173.2964,486400.0],["2025-07-01",173.3758,175.3308,171.4852,174.3583,68600.0],["2025-07-02",173.6437,177.5142,171.2917,174.8148,216400.0],["2025-07-03",175.6584,177.5737,175.2812,177.4348,41200.0],["2025-07-07",175.9561,176.9287,174.532,175.3706,106300.0],["2025-07-08",175.1919,177.5638,175.0232,175.7378,101800.0],["2025-07-09",176.8493,177.0428,175.4301,176.353,78100.0],["2025-07-10",175.1621,178.6852,175.1621,177.3653,113700.0],["2025-07-11",176.8294,177.1122,175.0927,176.5912,115100.0],["2025-07-14",176.0156,179.4792,176.0156,177.673,159200.0],["2025-07-15",177.8814,178.5066,175.2217,175.3309,71700.0],["2025-07-16",176.7996,176.7996,174.0258,175.6187,107800.0],["2025-07-17",172.4776,177.5837,172.4776,174.4377,124700.0],["2025-07-18",175.3507,176.8393,173.3708,176.7699,175500.0],["2025-07-21",177.663,179.7719,176.8493,178.4272,117400.0],["2025-07-22",179.1219,180.8934,178.2982,178.2982,117600.0],["2025-07-23",178.6356,179.4295,177.0527,177.7027,84600.0],["2025-07-24",185.2451,197.2236,183.0419,192.5295,447500.0],["2025-07-25",194.8617,198.8909,193.77,198.5634,204600.0],["2025-07-28",197.5908,199.5757,193.9288,194.0876,266600.0],["2025-07-29",195.3877,197.8489,194.6136,195.1296,524800.0],["2025-07-30",195.6953,197.7496,194.028,196.0327,253100.0],["2025-07-31",195.2983,197.1244,194.2761,195.7251,170400.0],["2025-08-01",194.5044,195.9285,192.5394,194.3158,120200.0],["2025-08-04",195.5068,196.5091,195.0701,195.3083,53900.0],["2025-08-05",194.822,196.9954,194.3953,195.7846,116600.0],["2025-08-06",196.4694,196.4694,193.5815,194.4945,101100.0],["2025-08-07",195.0899,197.6305,195.0899,197.2336,152300.0],["2025-08-08",197.7893,197.7893,195.6159,196.0426,124700.0],["2025-08-11",195.5266,196.39,194.1273,194.2662,79600.0],["2025-08-12",194.425,194.5937,193.1746,193.7005,68100.0],["2025-08-13",194.951,198.3153,194.4945,198.3153,207400.0],["2025-08-14",196.5786,198.2558,195.9732,198.1367,119700.0],["2025-08-15",197.8786,198.6825,196.5389,196.7175,70500.0],["2025-08-18",197.303,197.5611,195.735,196.5587,64200.0],["2025-08-19",198.7718,200.1414,197.5313,198.8413,60200.0],["2025-08-20",197.5611,199.8039,197.5511,197.8092,144800.0],["2025-08-21",196.6778,198.1764,195.6358,195.8442,74600.0],["2025-08-22",196.7274,199.6997,195.9137,198.2756,117300.0],["2025-08-25",198.1664,199.0299,197.2286,198.7321,59900.0],["2025-08-26",198.9355,201.0196,198.9355,199.9825,86500.0],["2025-08-27",199.4963,200.4986,193.6956,199.6451,61100.0],["2025-08-28",199.5459,200.7567,197.7993,199.0993,61100.0],["2025-08-29",198.9654,200.5483,198.2061,199.6749,62000.0],["2025-09-02",196.7374,197.0847,195.3232,196.0476,60000.0],["2025-09-03",195.2785,197.308,195.2785,197.0649,57900.0],["2025-09-04",197.9679,200.5879,197.4717,200.5879,56700.0],["2025-09-05",201.2628,202.2552,199.7543,200.052,38300.0],["2025-09-08",199.7543,204.9447,198.8284,204.8454,97600.0],["2025-09-09",203.7835,204.7065,202.8308,204.3294,63700.0],["2025-09-10",204.1607,204.8306,202.9896,203.0492,84000.0],["2025-09-11",203.8927,208.0708,203.069,206.8501,146700.0],["2025-09-12",207.1677,207.1677,202.8407,202.8606,71400.0],["2025-09-15",203.7835,204.4286,202.022,203.3766,206600.0],["2025-09-16",204.1309,204.1309,200.6673,201.1338,115700.0],["2025-09-17",202.2354,203.9423,201.2826,201.6697,101800.0],["2025-09-18",201.7094,202.9896,199.794,200.0719,80300.0],["2025-09-19",200.2108,201.1338,197.9382,200.062,162000.0],["2025-09-22",198.9951,200.5085,196.2759,196.4496,199700.0],["2025-09-23",196.648,196.658,191.418,192.8173,229500.0],["2025-09-24",193.2738,193.2738,189.3934,189.6019,223600.0],["2025-09-25",189.453,190.0187,188.8873,189.7706,99300.0],["2025-09-26",189.979,191.4378,187.3094,188.2621,98800.0],["2025-09-29",188.6348,189.4796,187.7801,188.4559,314700.0],["2025-09-30",188.4857,190.5231,186.1402,189.3205,188900.0],["2025-10-01",188.4956,189.8274,186.7266,186.8458,82200.0],["2025-10-02",186.5079,187.8198,185.6979,186.5576,152900.0],["2025-10-03",187.3825,188.9379,186.6968,187.5614,77100.0],["2025-10-06",187.6608,188.5553,184.8184,185.0768,211900.0],["2025-10-07",185.9911,186.8856,185.0569,185.8818,75500.0],["2025-10-08",184.9475,185.355,183.5989,183.904,187600.0],["2025-10-09",183.417,184.6196,182.8306,183.0195,55200.0],["2025-10-10",184.6096,184.6096,182.0256,182.0256,105000.0],["2025-10-13",182.1846,183.9438,181.6778,183.3773,50000.0],["2025-10-14",184.6792,184.6792,182.5822,183.2481,166500.0],["2025-10-15",184.3165,186.8061,183.8146,183.8146,92600.0],["2025-10-16",184.4904,185.1265,181.479,181.8368,128700.0],["2025-10-17",182.0008,182.8455,180.7137,182.1349,248800.0],["2025-10-20",182.9101,183.2878,181.3498,182.453,153900.0],["2025-10-21",181.9759,185.3461,181.9759,183.8742,167600.0],["2025-10-22",184.4009,184.4506,182.8505,183.6257,196300.0],["2025-10-23",183.8642,187.8894,164.156,165.7064,425300.0],["2025-10-24",170.8198,170.8198,161.8801,163.6292,517700.0],["2025-10-27",164.2156,165.453,161.5024,161.6912,386300.0],["2025-10-28",160.8266,163.5945,158.1133,158.4612,283600.0],["2025-10-29",157.4077,159.137,154.7839,154.7938,497600.0],["2025-10-30",154.7839,155.8672,153.631,155.4895,237900.0],["2025-10-31",154.1279,159.6637,153.7334,158.4314,777700.0],["2025-11-03",157.1592,158.168,154.928,156.3045,395700.0],["2025-11-04",156.0063,156.0063,153.4869,154.6845,167200.0],["2025-11-05",155.6684,155.7479,152.9253,153.9888,311200.0],["2025-11-06",153.2533,153.8199,152.0011,152.8757,273800.0],["2025-11-07",152.6769,153.7502,150.4009,150.4805,227800.0],["2025-11-10",150.8383,152.0309,148.2145,151.3451,295300.0],["2025-11-11",152.0011,155.9566,150.9973,155.738,210600.0],["2025-11-12",155.3504,157.8648,154.764,155.3901,136900.0],["2025-11-13",154.8833,155.7479,153.8348,154.7839,82100.0],["2025-11-14",154.5951,156.4138,154.3267,155.1715,240000.0],["2025-11-17",154.7739,154.7739,149.6357,149.7997,152600.0],["2025-11-18",149.1586,150.396,148.7014,149.9835,246700.0],["2025-11-19",150.7587,152.18,149.263,151.3352,144500.0],["2025-11-20",152.0806,152.9751,150.073,150.9476,315200.0],["2025-11-21",151.4246,156.066,151.0668,153.9292,146500.0],["2025-11-24",153.3825,153.6906,150.1078,151.196,169300.0],["2025-11-25",151.4246,153.0049,151.365,152.011,233400.0],["2025-11-26",151.8122,153.3726,151.8122,152.7862,82300.0],["2025-11-28",152.1303,156.0163,151.9713,155.8871,200900.0],["2025-12-01",154.5454,157.0598,154.5454,155.1218,215400.0],["2025-12-02",155.1864,155.1864,151.5489,153.3825,122000.0],["2025-12-03",152.9452,154.3764,152.5676,153.5018,93600.0],["2025-12-04",153.472,155.579,153.472,153.959,97200.0],["2025-12-05",154.7044,156.2449,153.3478,153.9689,124400.0],["2025-12-08",153.7503,153.7503,150.6941,151.8619,376600.0],["2025-12-09",152.4483,153.3477,148.9201,148.9499,163400.0],["2025-12-10",149.2978,150.227,146.3261,148.7909,352200.0],["2025-12-11",149.7053,153.954,149.268,151.7824,338900.0],["2025-12-12",152.2595,153.5912,150.8184,153.5912,196300.0],["2025-12-15",154.0484,154.0484,151.2457,152.0309,341900.0],["2025-12-16",152.3688,154.8982,152.2943,153.7204,191500.0],["2025-12-17",153.6708,154.0882,152.3092,153.0546,255100.0],["2025-12-18",153.3825,157.2188,153.2533,157.0201,313000.0],["2025-12-19",157.03,157.3928,153.6906,153.7403,622800.0],["2025-12-22",153.7701,154.7938,151.8122,152.0508,299600.0],["2025-12-23",152.3688,153.9888,152.011,153.9888,165100.0],["2025-12-24",154.5652,156.389,154.2571,155.5094,113900.0],["2025-12-26",155.0721,156.3045,154.0484,155.7777,50500.0],["2025-12-29",156.1355,156.6921,155.0423,155.4696,74700.0],["2025-12-30",155.1814,156.066,154.6298,154.923,91100.0],["2025-12-31",155.5851,156.1576,154.1713,154.8484,110800.0],["2026-01-02",154.6492,154.8284,150.0495,150.3283,176900.0],["2026-01-05",150.3083,154.015,148.6805,152.2996,110600.0],["2026-01-06",152.1801,155.9336,151.7371,154.4601,119200.0],["2026-01-07",155.0375,155.1371,152.9218,153.6038,126900.0],["2026-01-08",153.6038,155.9933,152.4987,155.5951,148700.0],["2026-01-09",155.615,159.1196,154.4401,158.7711,622300.0],["2026-01-12",158.5023,159.8862,157.8651,159.7667,202600.0],["2026-01-13",160.1052,160.1052,155.8938,156.0331,171000.0],["2026-01-14",156.3717,160.7922,155.3163,160.0753,177100.0],["2026-01-15",160.2944,163.1916,160.2347,162.4151,178900.0],["2026-01-16",161.3099,162.5743,159.7119,161.519,117600.0],["2026-01-20",160.0853,161.6833,159.1793,160.2147,205100.0],["2026-01-21",161.3398,162.201,159.3535,160.0355,152900.0],["2026-01-22",160.4039,161.977,157.9845,159.1992,131400.0],["2026-01-23",158.6616,159.3286,157.646,159.3286,73200.0],["2026-01-26",160.1649,161.4991,158.9354,160.4836,183400.0],["2026-01-27",159.6572,159.9708,156.5608,156.7998,176700.0],["2026-01-28",156.7998,158.1588,156.1825,157.5365,175800.0],["2026-01-29",156.6405,157.6659,153.5441,154.7587,437700.0],["2026-01-30",155.0923,155.376,152.2946,154.5795,280300.0],["2026-02-02",154.5795,155.0674,152.4589,152.9666,200500.0],["2026-02-03",152.9567,153.9125,150.2685,153.8727,276100.0],["2026-02-04",156.0033,165.9992,153.325,164.3764,435300.0],["2026-02-05",164.7249,164.7249,156.5907,157.9845,360900.0],["2026-02-06",157.9845,160.4338,156.3517,160.0953,289500.0],["2026-02-09",159.7966,163.6396,159.5477,163.5699,190200.0],["2026-02-10",163.57,165.6906,161.0013,161.1207,617200.0],["2026-02-11",161.1207,163.0821,155.0276,156.8495,370800.0],["2026-02-12",157.2677,158.0045,149.3725,149.7408,238300.0],["2026-02-13",150.9754,154.1962,147.2866,153.9722,525600.0],["2026-02-17",153.5839,155.849,152.439,153.6237,219000.0],["2026-02-18",153.3051,156.7998,153.3051,156.1725,328500.0],["2026-02-19",156.6604,156.6604,154.1066,155.376,142300.0],["2026-02-20",154.6094,155.9037,153.3151,155.0674,146500.0],["2026-02-23",155.0674,155.0674,150.3681,151.1646,207400.0],["2026-02-24",150.388,155.381,150.149,154.47,282900.0],["2026-02-25",153.8726,155.1371,152.6978,154.2809,238300.0],["2026-02-26",155.1769,157.7456,155.0674,157.6162,225400.0],["2026-02-27",156.8097,158.781,155.1271,156.8794,130800.0],["2026-03-02",153.554,156.511,152.7874,154.8384,204500.0],["2026-03-03",151.9611,153.8527,148.6855,153.2454,145400.0],["2026-03-04",153.3549,155.0574,149.8703,150.0594,172700.0],["2026-03-05",148.9145,150.5772,146.4852,149.1534,234300.0],["2026-03-06",147.9587,148.9593,145.6488,148.1578,243300.0],["2026-03-09",146.3956,149.8802,143.8567,149.4023,219900.0],["2026-03-10",149.4023,150.4477,147.4111,148.8647,256800.0],["2026-03-11",149.014,149.014,144.3346,144.6333,128500.0],["2026-03-12",143.12,145.38,138.9882,141.3378,223200.0],["2026-03-13",142.9009,143.2793,139.1176,140.621,243200.0],["2026-03-16",142.3235,144.5039,141.0142,141.3378,149100.0],["2026-03-17",142.7914,144.1355,141.965,142.1642,99100.0],["2026-03-18",141.5071,142.7815,139.6652,140.2128,143900.0],["2026-03-19",140.0137,142.3135,136.1407,137.4948,159800.0],["2026-03-20",136.4394,137.3155,132.8353,133.6616,276300.0],["2026-03-23",135.9914,138.1469,135.3243,136.9073,138600.0],["2026-03-24",135.4039,137.1761,133.6517,135.8221,187900.0],["2026-03-25",137.2558,138.7193,134.8464,137.1562,140600.0],["2026-03-26",135.3741,139.6652,135.0057,137.3155,118600.0],["2026-03-27",135.9814,137.4699,133.0045,133.6815,162100.0],["2026-03-30",134.0499,137.1662,133.5222,135.6031,103300.0],["2026-03-31",136.4263,139.3201,135.0443,138.6415,189200.0],["2026-04-01",138.2923,139.5047,137.3244,137.8632,216400.0],["2026-04-02",135.8874,139.819,134.9694,139.4198,163100.0],["2026-04-06",139.4199,141.3756,137.489,141.0464,68300.0],["2026-04-07",139.6693,142.8824,139.6494,142.5731,149100.0],["2026-04-08",145.1176,147.253,143.052,144.5189,202000.0],["2026-04-09",143.072,146.5146,142.8125,145.4269,103100.0],["2026-04-10",145.4269,146.5844,144.8831,145.5866,79200.0],["2026-04-13",144.5987,148.5801,144.5688,148.3806,124100.0],["2026-04-14",148.161,149.9572,146.1603,148.8296,68900.0],["2026-04-15",149.8075,150.7355,147.9465,148.9294,104600.0],["2026-04-16",148.9294,150.3344,148.0513,148.7897,128300.0],["2026-04-17",150.6357,152.9258,150.6357,151.9329,173200.0],["2026-04-20",151.9479,153.0106,149.5281,149.6678,253700.0],["2026-04-21",149.6778,150.5758,146.1354,146.4048,160200.0],["2026-04-22",147.5723,149.3884,146.5744,149.2387,129900.0],["2026-04-23",148.6799,153.6692,146.2402,148.8396,612000.0],["2026-04-24",147.6322,149.2986,143.2516,146.0656,207500.0],["2026-04-27",145.2772,147.4625,145.1276,146.4846,262700.0],["2026-04-28",147.1033,147.6422,142.5232,142.7128,181100.0],["2026-04-29",141.5154,142.6828,133.7121,133.792,252500.0],["2026-04-30",134.5603,135.169,131.9559,133.5226,417800.0],["2026-05-01",134.4905,136.092,131.1077,132.0557,204300.0],["2026-05-04",132.2852,142.2238,127.4257,127.735,256800.0],["2026-05-05",128.1342,128.1342,124.1028,125.3901,435600.0],["2026-05-06",127.1263,133.8119,126.4528,132.2453,256600.0],["2026-05-07",132.2253,135.2289,132.2253,134.1712,209700.0],["2026-05-08",134.7499,135.2039,132.834,134.2709,210300.0],["2026-05-11",133.8518,134.6501,130.8184,131.0578,179100.0],["2026-05-12",130.1398,132.2154,129.4862,130.4691,192900.0],["2026-05-13",129.7407,131.0529,128.2239,128.8526,150900.0],["2026-05-14",128.8526,131.1277,127.8248,129.6309,153900.0],["2026-05-15",128.7728,130.2696,128.5233,129.4214,183700.0],["2026-05-18",128.4934,132.5946,119.1535,130.4891,200000.0],["2026-05-19",130.4891,131.1507,126.7471,126.8569,695100.0],["2026-05-20",127.286,131.6566,125.6894,131.3372,187600.0],["2026-05-21",129.9702,133.4527,128.3038,132.844,177900.0],["2026-05-22",132.3451,133.9516,130.8283,131.3772,277000.0],["2026-05-26",131.4271,133.8119,129.8604,133.5525,358100.0],["2026-05-27",133.0236,135.7727,132.382,134.5404,218500.0],["2026-05-28",133.293,138.9409,133.0635,138.422,403700.0],["2026-05-29",137.2845,137.7734,133.7022,133.9117,359100.0],["2026-06-01",132.9238,135.1391,131.906,133.9616,237100.0],["2026-06-02",135.2887,138.3422,134.2809,137.953,240400.0],["2026-06-03",135.9773,137.3942,135.5083,136.9751,178700.0],["2026-06-04",138.0528,141.2858,136.6508,139.3201,281400.0],["2026-06-05",138.7114,140.9266,138.6216,140.3778,232800.0],["2026-06-08",139.5695,140.3678,138.0628,138.1027,207500.0],["2026-06-09",139.1105,143.9601,137.9231,142.7028,253400.0],["2026-06-10",142.7028,143.4412,140.0884,142.623,216100.0],["2026-06-11",144.8581,144.8581,137.1348,141.1561,405100.0],["2026-06-12",142.6429,144.4889,140.1084,143.052,274000.0],["2026-06-15",143.5011,144.8681,141.2759,143.4013,217600.0],["2026-06-16",144.5887,145.3271,141.4056,142.3835,160400.0],["2026-06-17",142.3835,143.4312,137.3244,137.7036,281600.0],["2026-06-18",138.422,140.2381,136.576,137.5339,183900.0],["2026-06-22",136.8155,137.494,129.3615,130.2695,243900.0],["2026-06-23",130.7685,133.6223,130.6188,132.3251,259700.0],["2026-06-24",132.3251,136.097,132.3251,135.2937,202800.0],["2026-06-25",135.2987,139.4199,134.8597,135.7178,286900.0],["2026-06-26",136.8254,140.9067,136.8254,140.5474,285000.0],["2026-06-29",141.5553,142.3336,138.0129,141.675,181000.0],["2026-06-30",140.48,142.64,139.61,142.11,154800.0],["2026-07-01",141.94,145.4,141.93,143.06,153700.0],["2026-07-02",144.66,145.93,142.37,145.735,116300.0],["2026-07-06",145.12,145.775,142.83,144.64,82143.668918],["2026-07-07",146,147.66,144.61,144.92,97636.973789],["2026-07-08",144.92,144.92,140.05,141.68,88792.024015],["2026-07-09",141.69,143,140.92,142.57,68764.342394],["2026-07-10",143.36,145.17,142.77,143.44,127945.886245],["2026-07-13",144.23,145,143.0153,143.28,89844.918583],["2026-07-14",143.28,146.79,141.08,144.71,132600.936996],["2026-07-15",145.23,150.07,145.23,146.8,122592.554444],["2026-07-16",147.305,151.21,147.305,151.21,96009.018038],["2026-07-17",150.17,152.24,147.7,148.46,87955.223452],["2026-07-20",147.83,148.95,145.13,146.79,138449.665986],["2026-07-21",145.94,146.105,143.25,143.31,97548.151506],["2026-07-22",144.64,144.64,140.57,141.63,180292.782003],["2026-07-23",136.45,136.51,122.8,131.14,727228.250249],["2026-07-24",131.25,139.8,129.71,137.46,290716.247002],["2026-07-27",137.46,142.015,137.46,140.23,347857.72244],["2026-07-28",141.43,146.175,141.28,143.02,236952.838146],["2026-07-29",143.01,145.55,142.1,142.41,322305.233844],["2026-07-30",142.72,144.69,139.48,144.57,398406.891668],["2026-07-31",143.1,143.1,140.4,140.89,284196.594216],["2026-08-03",141.71,145.725,140.96,143.7,112837.023216],["2026-08-04",143.11,143.43,141.01,141.4,244469.587751],["2026-08-05",143.45,146.01,141.41,144.67,119838.732602],["2026-08-06",144.28,144.38,141.75,142.77,110043.356833],["2026-08-07",143.47,145.84,142.88,143.91,82561.727056],["2026-08-10",143.18,143.725,142.3,143.68,33032.53116],["2026-08-11",142.41,144.54,141.09,143.34,124233.7289],["2026-08-12",142.36,142.71,140.33,142.01,202749.124165],["2026-08-13",143.5,143.5,137.795,140.8,327202.792847],["2026-08-14",141.64,142.53,139.55,140.81,216451.757736],["2026-08-17",140.05,140.075,138.7,139.87,164660.886481],["2026-08-18",140.04,144.35,140.04,141.57,232582.902194],["2026-08-19",143.34,146.67,142.27,146.53,183981.331726],["2026-08-20",146.53,146.53,142.88,143.45,221481.183684],["2026-08-21",144.37,146.2,142.8,144.49,186447.940935],["2026-08-24",144.72,146.52,143.91,143.91,287234.390634],["2026-08-25",143.54,144.67,143.32,143.94,166944.034396],["2026-08-26",143.94,144.28,142.55,143.5,146201.532961],["2026-08-27",142.27,143.04,140.5,141.085,191810.315648],["2026-08-28",141.66,142.52,139.425,141.54,278053.592339],["2026-08-31",140.74,141.12,138.86,139.34,616304.66099],["2026-09-01",138.96,140.575,138.15,139.47,223137.781982],["2026-09-02",139.44,139.655,136.94,138.1,251564.506153],["2026-09-03",140,143.79,140,142.91,198072.141401],["2026-09-04",141.41,144.66,139.7,144.11,154607.01764],["2026-09-08",139.375,142.68,138.41,138.86,199683.482421],["2026-09-09",138.45,139.21,136.48,137.87,166097.168336],["2026-09-10",137.14,137.7,134.62,136.01,218073.400809],["2026-09-11",137.75,138.93,137.2,137.78,206673.327206],["2026-09-14",138.28,139.39,133.45,135.31,201535.574474],["2026-09-15",134.33,136.27,129.86,131.395,264256.997646],["2026-09-16",131.05,133.85,131.05,132.41,270044.597037],["2026-09-17",133.5,133.65,132.4,132.55,158227.719483],["2026-09-18",131.23,132.155,128.86,129.11,234794.004279],["2026-09-21",130.19,133.36,129.51,132.95,239164.731741],["2026-09-22",134.14,134.26,131.9,133.34,226051.589337],["2026-09-23",132.16,132.16,129.28,129.57,203990.971451],["2026-09-24",129.66,130.36,125.95,127.03,368930.249554],["2026-09-25",127.66,129.31,125.95,128.62,200431.34523],["2026-09-28",127.35,129.33,126.02,129.02,211944.627946],["2026-09-29",128.84,131.28,127.85,129.2,154579.172027],["2026-09-30",130.17,130.17,127.83,127.88,249983.015575],["2026-10-01",127.94,129.73,127.02,128.51,135074.504864],["2026-10-02",130.43,130.47,128.1839,129.13,143729.780489],["2026-10-05",128.71,129.08,127.2801,128.28,74492.032741],["2026-10-06",128.665,129.8598,128.255,128.81,83737.20906],["2026-10-07",128.32,128.32,124.94,126.87,149418.330786],["2026-10-08",126.15,128.32,125.765,128.22,82001.179594],["2026-10-09",129.21,129.9499,128.03,129.73,79079.50272],["2026-10-12",129.98,130.22,128.75,129.58,59235.543948],["2026-10-13",130.735,131.89,129.6,130.81,126668.879499],["2026-10-14",130.21,130.65,128.08,130.65,69326.795833],["2026-10-15",131.98,135.695,131.255,135.07,120163.843475],["2026-10-16",135.91,137.315,134.65,135.67,164262.665638],["2026-10-19",135.01,135.205,132.92,133.45,81240.336069],["2026-10-20",134.19,138.63,134.19,138.51,119599.055349],["2026-10-21",138.15,139.14,136.08,136.59,125848.882543],["2026-10-22",136.8,147.65,136.8,147.22,192348.25794],["2026-10-23",147.22,147.92,141.43,143.67,221590.832618],["2026-10-26",143.24,144.64,142.225,144.16,143625.444343],["2026-10-27",143.94,143.94,140.11,141.2,112127.154466],["2026-10-28",140.28,141.45,138.06,138.96,179572.924422],["2026-10-29",141.24,144.76,140.515,144.5,269965.920181]],"session_anchor":{"v":1,"date":"2015-06-02","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2015-06-02","to":"2026-10-12","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-13","to":"2026-10-29","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}