{"t":"GSHD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-04-27",10.9002,15.9324,9.792,14.3065,2305400.0],["2018-04-30",13.8523,14.0794,12.7169,13.4436,205300.0],["2018-05-01",13.3618,14.3156,13.1801,13.6343,78000.0],["2018-05-02",13.6434,14.0794,13.0348,13.5798,70300.0],["2018-05-03",13.6706,14.4427,13.4254,13.9704,268300.0],["2018-05-04",13.7524,14.1203,13.6252,13.9431,89700.0],["2018-05-07",14.0976,14.47,13.9431,14.3792,60500.0],["2018-05-08",14.5427,16.0778,13.9822,15.124,213600.0],["2018-05-09",15.0422,15.5055,14.9541,15.2875,149800.0],["2018-05-10",15.7053,15.7053,15.3057,15.3783,82700.0],["2018-05-11",15.4238,15.4419,14.8787,15.2875,55200.0],["2018-05-14",15.2148,15.2466,12.0084,15.0513,104800.0],["2018-05-15",14.8969,14.9877,14.5245,14.9605,20800.0],["2018-05-16",14.8969,15.0422,14.5608,14.7607,71600.0],["2018-05-17",14.7334,14.8424,13.5344,14.1702,125700.0],["2018-05-18",14.2792,14.8152,13.8977,14.7152,77000.0],["2018-05-21",14.8969,15.8961,13.9976,14.7152,80400.0],["2018-05-22",14.8061,15.0513,14.034,14.6153,158200.0],["2018-05-23",14.6062,15.4192,14.6062,14.9423,113400.0],["2018-05-24",15.0967,15.2693,14.688,14.9696,107300.0],["2018-05-25",15.3057,15.3057,14.8533,14.906,137700.0],["2018-05-29",15.4328,15.4328,14.6698,14.9242,113900.0],["2018-05-30",15.0422,15.2148,14.8333,15.0241,111400.0],["2018-05-31",14.9514,15.0332,14.5336,14.6698,78100.0],["2018-06-01",14.9605,15.0095,14.6335,14.7425,100600.0],["2018-06-04",14.8969,14.9696,14.5445,14.7152,108300.0],["2018-06-05",14.8697,16.0778,14.6017,15.8053,272300.0],["2018-06-06",15.9415,16.2958,15.1967,15.5418,146600.0],["2018-06-07",15.669,17.2495,15.4147,17.0224,386500.0],["2018-06-08",17.0679,18.0307,16.6137,17.7128,292300.0],["2018-06-11",17.7128,19.8837,17.4494,19.2025,243800.0],["2018-06-12",19.4931,21.2372,19.4931,20.7467,354300.0],["2018-06-13",20.892,20.892,19.911,20.2289,225300.0],["2018-06-14",20.565,22.7087,19.9837,21.873,373500.0],["2018-06-15",21.9094,22.2454,21.1191,21.5914,434100.0],["2018-06-18",21.6005,23.1629,21.1164,23.0993,277500.0],["2018-06-19",23.0811,24.7888,22.4816,24.6526,314800.0],["2018-06-20",23.7987,24.6026,22.4734,24.1621,260600.0],["2018-06-21",24.0531,25.2884,23.2083,23.6897,279900.0],["2018-06-22",23.6806,24.4709,23.1447,23.8169,1386600.0],["2018-06-25",23.499,25.3702,23.4081,24.4527,257700.0],["2018-06-26",24.5254,26.0787,23.8986,25.6154,267100.0],["2018-06-27",25.6517,25.7235,23.9713,24.0712,166100.0],["2018-06-28",24.0531,24.6253,23.4626,23.6625,138000.0],["2018-06-29",23.7715,23.7715,22.4634,22.6724,131500.0],["2018-07-02",22.8268,23.34,21.5188,21.5823,161300.0],["2018-07-03",21.655,22.2954,21.1945,21.7459,134000.0],["2018-07-05",21.8004,22.6905,21.7368,22.3999,102700.0],["2018-07-06",22.4089,23.1901,22.3181,22.6814,141900.0],["2018-07-09",22.7178,24.2166,22.7178,24.1711,138500.0],["2018-07-10",24.1257,24.7434,22.4816,22.6633,108700.0],["2018-07-11",22.5815,23.1901,22.3653,22.6996,42100.0],["2018-07-12",22.736,24.4709,22.6724,24.2529,94300.0],["2018-07-13",24.2711,24.3174,23.4081,23.6715,57900.0],["2018-07-16",23.9259,24.044,22.7087,23.4717,91000.0],["2018-07-17",23.4263,25.7153,23.4263,25.6517,232600.0],["2018-07-18",25.6608,25.6608,24.6889,25.1703,126800.0],["2018-07-19",25.0977,27.0052,24.6435,26.4148,188600.0],["2018-07-20",26.3603,26.868,24.2347,24.4527,320000.0],["2018-07-23",24.5163,25.0341,23.7806,24.1348,56700.0],["2018-07-24",24.2801,24.757,23.6761,23.9895,151300.0],["2018-07-25",23.9077,25.4337,23.8777,25.3157,134500.0],["2018-07-26",25.2793,26.0878,24.5345,25.0886,77200.0],["2018-07-27",25.1703,25.8153,24.1666,24.3982,66100.0],["2018-07-30",24.5617,26.5056,23.935,24.2711,78500.0],["2018-07-31",24.3346,25.3792,24.3165,24.6798,111700.0],["2018-08-01",24.6435,25.8698,24.0894,24.6435,174600.0],["2018-08-02",24.5981,26.5873,24.5254,25.2248,159300.0],["2018-08-03",25.2248,25.8961,24.5708,25.1431,86800.0],["2018-08-06",25.0795,26.1413,24.7979,24.8524,85700.0],["2018-08-07",24.9887,25.4428,24.6889,24.807,62400.0],["2018-08-08",24.8615,25.2067,23.9259,24.0531,136900.0],["2018-08-09",24.0712,24.0712,21.8022,23.6261,272800.0],["2018-08-10",23.4354,25.2067,23.3218,24.7525,58800.0],["2018-08-13",24.6435,25.302,23.617,24.0076,43600.0],["2018-08-14",24.0712,24.5245,23.3,23.8351,74700.0],["2018-08-15",23.7806,24.7797,23.3173,24.6798,41900.0],["2018-08-16",24.8433,26.3357,24.0803,24.3891,180600.0],["2018-08-17",24.2438,25.2157,23.9986,24.1711,67600.0],["2018-08-20",24.2801,25.2121,23.9804,24.6162,39800.0],["2018-08-21",24.6707,25.3429,23.9005,24.6162,56200.0],["2018-08-22",24.5072,24.9614,24.0076,24.2347,50600.0],["2018-08-23",24.1893,24.5163,23.7987,24.2529,72300.0],["2018-08-24",24.3074,24.3074,23.617,24.0349,52100.0],["2018-08-27",24.0803,24.9251,23.6715,24.153,86700.0],["2018-08-28",24.5254,25.193,24.1166,24.7979,57100.0],["2018-08-29",24.7979,27.2323,24.4709,27.1778,144600.0],["2018-08-30",27.0324,29.0817,25.8879,26.1786,299400.0],["2018-08-31",26.0696,28.5766,26.0696,28.177,93600.0],["2018-09-04",28.2315,30.8657,28.0316,30.6567,192800.0],["2018-09-05",30.2607,30.9928,28.9082,29.1943,132200.0],["2018-09-06",29.1943,29.3696,27.3685,27.532,65600.0],["2018-09-07",27.3685,29.6485,27.2986,28.6765,311700.0],["2018-09-10",28.8764,30.9293,28.3314,30.5205,133000.0],["2018-09-11",30.4842,32.4099,29.9582,32.1192,165700.0],["2018-09-12",32.1555,34.6807,31.6105,32.1919,232700.0],["2018-09-13",32.3009,33.4181,32.0283,32.537,126400.0],["2018-09-14",32.7641,34.1539,32.7096,33.0911,84400.0],["2018-09-17",33.4454,33.7724,32.0193,32.4099,88300.0],["2018-09-18",32.101,33.4635,31.8013,32.3372,140100.0],["2018-09-19",32.4189,33.072,31.5469,32.0193,73400.0],["2018-09-20",32.2918,33.0184,31.0837,31.8013,108800.0],["2018-09-21",31.774,32.7823,31.774,32.2464,127900.0],["2018-09-24",32.2827,32.646,30.4932,30.7385,168100.0],["2018-09-25",30.7748,31.3834,27.9226,29.1852,178800.0],["2018-09-26",29.1761,29.8029,27.8318,27.9499,94900.0],["2018-09-27",27.9499,30.2117,27.9499,30.0482,116300.0],["2018-09-28",30.0754,30.8657,29.6848,30.7657,64600.0],["2018-10-01",30.8838,30.8838,28.6811,28.9945,87300.0],["2018-10-02",28.8855,30.0754,27.2504,28.0861,107700.0],["2018-10-03",28.1225,28.1225,25.7153,25.9878,135900.0],["2018-10-04",26.1332,26.8326,25.4337,26.2876,149100.0],["2018-10-05",26.8054,27.2504,26.3376,26.8326,98200.0],["2018-10-08",26.8326,26.9961,25.7971,26.4238,88000.0],["2018-10-09",26.3966,27.096,26.0696,26.3239,111800.0],["2018-10-10",26.2513,27.0869,25.3711,25.9152,60600.0],["2018-10-11",25.9515,26.7645,25.4701,25.7153,126500.0],["2018-10-12",26.0333,26.6991,24.8433,25.0159,46500.0],["2018-10-15",24.9796,25.7971,23.617,23.935,78200.0],["2018-10-16",23.6715,25.7426,22.5724,23.9895,175900.0],["2018-10-17",23.8169,25.7426,23.4308,25.7062,101400.0],["2018-10-18",25.5337,25.857,25.1703,25.5791,68400.0],["2018-10-19",25.5427,26.1968,25.3429,26.0151,79500.0],["2018-10-22",26.0696,27.2414,25.5972,26.0514,80500.0],["2018-10-23",25.788,27.0097,24.7707,26.6873,182000.0],["2018-10-24",26.7418,30.5886,26.4847,27.7773,340800.0],["2018-10-25",27.959,30.5568,27.3776,30.1844,196500.0],["2018-10-26",29.8301,30.4069,26.7781,28.2405,294900.0],["2018-10-29",28.395,30.4206,27.8499,28.9581,52500.0],["2018-10-30",28.8764,32.5734,28.3722,32.0193,286000.0],["2018-10-31",32.2191,32.3554,30.6613,31.1382,121700.0],["2018-11-01",31.4743,32.21,30.4297,32.1646,153900.0],["2018-11-02",32.3372,33.1365,30.8838,32.8549,99500.0],["2018-11-05",32.5007,34.3083,32.2999,32.7005,147700.0],["2018-11-06",32.0193,32.7641,27.3367,29.0263,492000.0],["2018-11-07",28.6765,29.2988,27.8963,28.8037,207500.0],["2018-11-08",28.6856,28.9218,26.4148,26.4783,353500.0],["2018-11-09",26.333,26.6873,24.2256,25.7244,217600.0],["2018-11-12",25.4701,25.4701,24.3165,24.5254,128000.0],["2018-11-13",24.4346,24.6616,23.0357,23.5625,211800.0],["2018-11-14",23.608,24.6925,22.4725,22.5725,220800.0],["2018-11-15",22.4271,22.9994,19.97,20.3197,378800.0],["2018-11-16",19.9564,20.674,18.6121,19.9473,485600.0],["2018-11-19",20.2925,21.5097,19.8928,21.5006,186200.0],["2018-11-20",21.0283,22.5089,20.3088,22.091,225300.0],["2018-11-21",21.8639,22.795,21.5733,21.8276,85300.0],["2018-11-23",21.7731,22.7723,21.7731,22.1455,36900.0],["2018-11-26",22.3181,22.845,21.8639,22.636,134200.0],["2018-11-27",22.3454,22.6179,21.6278,21.7549,53100.0],["2018-11-28",21.6641,23.4354,21.5278,22.9812,127600.0],["2018-11-29",23.072,24.8524,22.8268,24.1076,130600.0],["2018-11-30",24.2347,24.4164,22.8631,23.0902,150500.0],["2018-12-03",23.8623,24.1166,22.9085,23.9986,91100.0],["2018-12-04",23.5353,23.8614,22.5679,23.1175,147000.0],["2018-12-06",22.9267,24.2438,22.6724,24.0894,200300.0],["2018-12-07",24.0076,24.0894,23.1656,24.0621,61900.0],["2018-12-10",24.2166,24.698,23.9804,24.4709,153600.0],["2018-12-11",24.5254,24.5981,24.1938,24.48,134900.0],["2018-12-12",24.5254,24.5754,23.617,24.1439,198400.0],["2018-12-13",24.0621,25.4337,24.0621,24.916,260200.0],["2018-12-14",24.5981,24.9705,23.7624,24.8797,207500.0],["2018-12-17",24.8797,25.2248,23.826,24.0531,265800.0],["2018-12-18",23.9077,24.807,22.4362,23.1538,221800.0],["2018-12-19",23.0539,24.0912,22.9812,23.6261,146900.0],["2018-12-20",23.5262,24.5254,22.6088,23.29,173200.0],["2018-12-21",23.2446,24.1348,21.2826,21.5278,256400.0],["2018-12-24",21.1827,22.1001,21.0555,21.1463,50600.0],["2018-12-26",21.4007,23.4081,21.3326,23.0357,145400.0],["2018-12-27",22.6724,24.4527,21.8639,24.2801,121200.0],["2018-12-28",24.0621,24.5526,23.4535,24.4346,189100.0],["2018-12-31",24.5254,24.5254,23.4535,23.8805,120800.0],["2019-01-02",23.2355,23.2355,21.9729,22.745,211900.0],["2019-01-03",22.5634,23.7533,22.0274,22.6814,300900.0],["2019-01-04",22.9176,24.6071,22.7132,24.4709,143800.0],["2019-01-07",24.0167,25.1794,23.4535,24.7525,171100.0],["2019-01-08",24.7616,24.9432,24.1257,24.7888,186800.0],["2019-01-09",24.7979,25.3883,24.7162,25.1612,182300.0],["2019-01-10",25.0432,26.769,24.2983,26.4329,259100.0],["2019-01-11",25.9333,26.6237,24.212,25.897,185700.0],["2019-01-14",25.4337,25.6245,24.648,24.916,61800.0],["2019-01-15",24.9887,25.5182,24.4573,24.7979,102600.0],["2019-01-16",24.807,25.5427,24.4891,25.5064,94600.0],["2019-01-17",25.4156,26.1513,24.9796,25.5972,78300.0],["2019-01-18",25.4701,26.3421,25.0359,26.0423,139300.0],["2019-01-22",25.9969,26.0151,23.6534,24.044,186000.0],["2019-01-23",24.1984,25.5882,23.3264,24.1984,69200.0],["2019-01-24",24.2529,24.7334,23.6307,24.4436,44400.0],["2019-01-25",24.6162,25.6245,24.6162,25.134,162800.0],["2019-01-28",25.0613,25.6608,24.2075,25.3702,51800.0],["2019-01-29",25.4973,25.57,24.5436,25.3066,40000.0],["2019-01-30",25.5337,25.7244,24.4073,25.6517,86200.0],["2019-01-31",25.7698,26.3239,24.7525,26.1059,78200.0],["2019-02-01",26.1332,26.1423,25.1067,25.7335,103300.0],["2019-02-04",25.6972,25.9788,25.2067,25.679,75700.0],["2019-02-05",25.679,26.1786,25.3792,25.8516,107200.0],["2019-02-06",25.7517,25.9333,25.3974,25.6972,74700.0],["2019-02-07",25.6154,25.9697,25.2875,25.6608,43800.0],["2019-02-08",25.6608,26.1877,24.8706,24.9796,70400.0],["2019-02-11",24.9887,24.9887,23.9259,24.0712,109400.0],["2019-02-12",24.2256,25.788,24.0258,25.2067,214200.0],["2019-02-13",25.4156,26.2331,24.6344,25.9515,49900.0],["2019-02-14",25.8334,28.4404,25.8334,28.3359,204900.0],["2019-02-15",28.5221,30.1117,28.0135,29.7121,160600.0],["2019-02-19",29.7484,30.6113,27.6229,29.4032,147300.0],["2019-02-20",29.4123,30.4751,29.1743,30.1572,43700.0],["2019-02-21",30.1935,30.8929,30.0754,30.6477,108700.0],["2019-02-22",30.8838,30.8838,29.9937,30.357,63900.0],["2019-02-25",30.3388,30.6386,28.305,28.9854,84000.0],["2019-02-26",28.9763,29.5168,28.1588,29.2034,48300.0],["2019-02-27",29.0581,30.0936,29.0581,29.9937,163200.0],["2019-02-28",30.0209,30.4478,28.3586,28.6584,129800.0],["2019-03-01",28.7492,28.7628,27.0143,27.6319,111700.0],["2019-03-04",27.641,27.6955,25.9152,26.2149,117900.0],["2019-03-05",26.3058,26.5328,26.0514,26.3966,146000.0],["2019-03-06",26.3512,26.3784,25.6881,26.3603,104500.0],["2019-03-07",26.3512,26.5147,25.7789,25.8334,87200.0],["2019-03-08",24.9796,24.9832,23.7351,24.3619,238900.0],["2019-03-11",24.3528,25.7062,24.3528,25.2339,162600.0],["2019-03-12",25.3611,25.5064,24.5254,24.7434,137100.0],["2019-03-13",24.8161,25.0877,23.508,23.5535,200100.0],["2019-03-14",23.5535,23.617,21.8458,22.527,310500.0],["2019-03-15",22.5917,25.1501,22.3063,24.9746,349300.0],["2019-03-18",24.8361,25.7828,24.2819,25.5103,187100.0],["2019-03-19",25.6396,26.9881,25.0808,26.7849,133200.0],["2019-03-20",26.7941,27.884,26.2584,26.3416,322400.0],["2019-03-21",26.2215,26.8219,25.4087,26.748,76300.0],["2019-03-22",26.4894,26.6233,25.5288,26.2584,59100.0],["2019-03-25",26.1938,26.711,25.8059,26.4432,72100.0],["2019-03-26",26.5725,26.9789,26.1291,26.7941,167300.0],["2019-03-27",26.7849,27.4684,25.8613,27.2744,124700.0],["2019-03-28",27.2652,27.8748,26.5402,27.1913,91300.0],["2019-03-29",27.2282,27.4037,24.9654,25.7505,260500.0],["2019-04-01",25.8521,25.8521,24.1803,25.4364,151900.0],["2019-04-02",25.3256,25.6119,23.8478,23.9494,110200.0],["2019-04-03",24.0233,25.9537,24.0233,25.8613,75300.0],["2019-04-04",25.8705,25.9998,25.0947,25.6027,46000.0],["2019-04-05",25.6119,26.9789,25.4087,26.7849,370600.0],["2019-04-08",26.7849,26.7849,25.5657,25.9075,71400.0],["2019-04-09",25.732,27.4407,25.732,27.1082,308000.0],["2019-04-10",27.2282,28.0226,26.8034,27.5792,188500.0],["2019-04-11",27.4869,27.4869,26.5817,27.0712,100100.0],["2019-04-12",27.4037,27.5515,26.6556,26.8034,106200.0],["2019-04-15",26.7757,27.9764,26.5725,27.1082,153200.0],["2019-04-16",27.1082,27.2375,26.4986,26.6648,67200.0],["2019-04-17",26.7664,27.2929,26.1291,26.1846,89800.0],["2019-04-18",26.1846,26.2584,24.8915,24.9377,61100.0],["2019-04-22",24.7529,25.2794,23.7739,24.0418,75800.0],["2019-04-23",23.9586,24.1803,23.7832,23.9956,81700.0],["2019-04-24",24.0325,26.4616,24.0325,25.5011,147000.0],["2019-04-25",25.3995,26.4709,24.9839,25.4364,79900.0],["2019-04-26",25.4734,25.8059,25.03,25.2517,146700.0],["2019-04-29",25.3348,27.6808,25.3348,27.4222,132200.0],["2019-04-30",27.2652,28.1703,26.8865,28.1426,89100.0],["2019-05-01",28.1426,28.1426,26.9604,27.6716,73700.0],["2019-05-02",27.4869,29.0478,27.4591,28.3643,206800.0],["2019-05-03",29.094,32.3266,27.1359,32.2712,406200.0],["2019-05-06",31.7724,32.7792,30.7657,32.0772,246400.0],["2019-05-07",31.1167,32.1788,30.6364,30.895,247300.0],["2019-05-08",30.6641,30.8765,29.1586,30.1376,79700.0],["2019-05-09",29.8975,30.4055,29.1955,29.5003,88400.0],["2019-05-10",29.3987,30.7482,29.3064,30.581,58500.0],["2019-05-13",29.9806,30.6272,29.2879,30.3963,106200.0],["2019-05-14",30.581,33.1394,29.9483,32.8207,188600.0],["2019-05-15",32.3451,33.2502,31.754,32.5945,155800.0],["2019-05-16",32.8531,34.1739,32.2721,34.1277,143500.0],["2019-05-17",33.6012,37.776,33.6012,36.9447,355600.0],["2019-05-20",36.6953,38.2008,36.2889,37.0278,422100.0],["2019-05-21",37.1294,38.5333,35.9333,37.0186,267600.0],["2019-05-22",36.409,36.7369,34.7927,35.1529,289700.0],["2019-05-23",34.6172,34.9081,32.406,34.0538,554800.0],["2019-05-24",34.3678,35.7348,33.1394,33.555,325600.0],["2019-05-28",33.4627,33.7582,32.9454,33.1948,246500.0],["2019-05-29",33.2687,33.8783,32.8346,33.8413,321400.0],["2019-05-30",33.9245,34.5895,33.1486,33.4257,158500.0],["2019-05-31",33.1209,34.3032,32.7699,33.8321,318500.0],["2019-06-03",33.749,33.749,31.6431,32.4005,284800.0],["2019-06-04",32.5945,32.7469,30.9227,32.539,446700.0],["2019-06-05",32.5575,34.7557,31.9941,34.4602,251500.0],["2019-06-06",34.4602,36.7046,33.9799,34.0815,233700.0],["2019-06-07",34.1369,36.4182,34.0815,36.1042,108700.0],["2019-06-10",36.3628,37.8037,36.1042,36.8708,152700.0],["2019-06-11",37.0278,37.6189,35.4438,36.3813,73900.0],["2019-06-12",36.3628,37.6836,36.3628,36.4275,70700.0],["2019-06-13",36.4829,37.268,35.7625,35.9749,113500.0],["2019-06-14",36.0026,38.1269,35.6535,37.8129,128700.0],["2019-06-17",37.9237,38.6903,36.6861,38.0069,185000.0],["2019-06-18",38.3763,38.3763,37.0278,37.8776,151400.0],["2019-06-19",37.933,39.7063,37.1571,39.4939,107900.0],["2019-06-20",39.6047,42.3017,39.3258,40.6576,243300.0],["2019-06-21",40.3528,41.5351,39.7026,40.8885,130400.0],["2019-06-24",40.8331,40.9994,40.1035,40.4822,281700.0],["2019-06-25",40.5099,40.907,40.3159,40.6392,116300.0],["2019-06-26",40.6392,41.729,40.2235,41.4889,187200.0],["2019-06-27",41.9415,43.7056,41.1194,43.5301,138400.0],["2019-06-28",43.6502,44.8878,43.0868,44.1489,779300.0],["2019-07-01",45.0171,46.1809,42.7358,44.5091,520100.0],["2019-07-02",45.1095,45.8114,44.5738,45.405,198300.0],["2019-07-03",45.6359,47.5386,45.2573,46.0978,79100.0],["2019-07-05",45.3311,46.0553,43.8164,45.3866,190000.0],["2019-07-08",45.0818,45.4143,44.0196,44.8693,272500.0],["2019-07-09",44.5276,45.3219,43.1976,43.4654,219500.0],["2019-07-10",43.3454,44.0843,42.0154,43.6594,215800.0],["2019-07-11",43.5578,44.2875,41.9784,42.8281,157100.0],["2019-07-12",42.7727,42.8559,40.75,42.4864,225600.0],["2019-07-15",42.7173,42.8189,41.5997,42.3386,184800.0],["2019-07-16",42.4864,42.5418,41.5351,42.0431,143700.0],["2019-07-17",42.0154,42.4864,41.2026,41.2672,159100.0],["2019-07-18",41.3319,41.3319,39.7433,40.6392,263500.0],["2019-07-19",40.7592,41.9322,40.3251,40.9809,128200.0],["2019-07-22",41.258,42.5742,40.8147,41.6182,178700.0],["2019-07-23",41.7383,42.8559,41.0142,42.7727,139700.0],["2019-07-24",42.6711,43.1699,41.8122,42.7912,91300.0],["2019-07-25",42.8559,43.8164,42.4864,43.3546,159700.0],["2019-07-26",43.6963,43.8626,42.117,42.8097,142700.0],["2019-07-29",42.7727,43.1145,42.0431,42.4864,73200.0],["2019-07-30",42.2093,42.4495,40.8147,41.8306,101200.0],["2019-07-31",41.9415,43.2161,41.3319,41.572,135700.0],["2019-08-01",41.3319,42.5234,40.6854,41.5813,152200.0],["2019-08-02",40.0203,40.3806,36.9447,40.0481,403000.0],["2019-08-05",39.3276,40.847,38.8012,40.4822,225300.0],["2019-08-06",40.8608,41.609,39.42,40.5099,120000.0],["2019-08-07",40.1404,40.5838,38.8474,40.1589,124600.0],["2019-08-08",40.4914,42.6065,39.7248,42.4033,217100.0],["2019-08-09",42.4402,43.2253,42.0338,42.6711,127800.0],["2019-08-12",42.4495,42.9759,40.944,41.4981,98500.0],["2019-08-13",41.4704,42.8614,40.6022,41.452,138900.0],["2019-08-14",40.8424,41.5258,39.8726,40.7223,105500.0],["2019-08-15",40.6854,41.2303,39.8172,40.1497,96100.0],["2019-08-16",40.1774,40.1774,39.4108,40.1774,109000.0],["2019-08-19",40.8701,41.1287,39.8633,40.0203,60800.0],["2019-08-20",39.9003,40.9347,39.7248,40.0665,126700.0],["2019-08-21",40.2605,40.7408,39.7248,40.085,83600.0],["2019-08-22",40.0942,41.5536,39.614,40.3436,80300.0],["2019-08-23",40.0573,41.2238,39.8596,40.4729,84500.0],["2019-08-26",40.7777,42.8466,40.593,42.7265,121500.0],["2019-08-27",43.7702,44.7216,43.1052,44.2967,157300.0],["2019-08-28",44.0935,44.5461,42.2924,42.5603,73200.0],["2019-08-29",43.0406,43.2992,42.2832,42.8928,62000.0],["2019-08-30",43.1145,43.5301,42.6434,42.7081,82900.0],["2019-09-03",42.4679,43.1098,42.0431,42.7635,82400.0],["2019-09-04",43.2161,43.8995,42.4088,42.4587,104800.0],["2019-09-05",42.9852,43.8349,42.0292,43.0498,94400.0],["2019-09-06",43.3361,45.5436,42.9574,43.7795,132200.0],["2019-09-09",43.8626,44.4629,40.6558,42.117,169900.0],["2019-09-10",41.923,42.3848,39.8726,40.0481,158200.0],["2019-09-11",40.5468,41.9322,39.8633,41.2672,159300.0],["2019-09-12",41.4335,43.8626,41.1795,43.0221,217300.0],["2019-09-13",43.1237,44.112,42.625,42.939,204000.0],["2019-09-16",42.8466,42.8466,40.1266,40.3159,184500.0],["2019-09-17",40.7223,42.4116,40.242,40.6576,178200.0],["2019-09-18",41.7845,42.2647,39.8541,41.5258,208500.0],["2019-09-19",41.572,44.1489,41.572,42.939,382200.0],["2019-09-20",43.1514,46.1624,42.4495,45.4327,395200.0],["2019-09-23",45.4235,46.07,44.62,45.5159,329500.0],["2019-09-24",45.9038,46.0331,44.5645,44.6754,213400.0],["2019-09-25",44.9432,46.1255,43.7979,44.7031,237400.0],["2019-09-26",44.4075,45.95,44.3152,45.2295,132000.0],["2019-09-27",45.3496,48.0096,44.0843,45.0356,322800.0],["2019-09-30",45.3773,46.6519,44.8509,45.5805,265800.0],["2019-10-01",45.8576,46.458,40.4914,41.2118,519100.0],["2019-10-02",40.6392,41.2211,36.9447,39.9926,686000.0],["2019-10-03",39.7987,41.1518,39.577,40.399,249700.0],["2019-10-04",40.6761,43.1237,40.6761,42.6896,168300.0],["2019-10-07",42.5418,43.6225,41.8861,43.1699,159700.0],["2019-10-08",42.8466,43.0406,41.6182,42.4033,164100.0],["2019-10-09",42.8281,43.3361,41.8907,42.7265,96900.0],["2019-10-10",42.5234,43.7702,42.2186,42.8559,85200.0],["2019-10-11",43.3916,43.955,42.6434,43.4562,75500.0],["2019-10-14",43.5947,44.232,43.2438,43.7795,44400.0],["2019-10-15",43.8534,44.9201,42.7727,44.4999,82100.0],["2019-10-16",44.2043,44.68,43.2253,44.1304,77500.0],["2019-10-17",44.4168,44.9848,43.7518,44.6107,91800.0],["2019-10-18",44.2782,45.248,43.7148,44.5645,115700.0],["2019-10-21",45.0541,45.7006,43.5024,45.4605,103700.0],["2019-10-22",45.2573,46.07,44.874,45.3404,83100.0],["2019-10-23",45.3127,45.8761,44.62,45.5066,108700.0],["2019-10-24",45.5898,45.756,45.1187,45.7098,112400.0],["2019-10-25",45.5159,46.4025,44.5091,45.1926,118300.0],["2019-10-28",45.405,46.0654,44.5276,45.7191,103800.0],["2019-10-29",45.7283,46.2271,43.6502,44.6569,355800.0],["2019-10-30",44.74,46.324,44.74,46.1347,125900.0],["2019-10-31",45.913,47.3908,45.188,47.2707,173300.0],["2019-11-01",43.447,43.8718,37.9237,41.4981,1214000.0],["2019-11-04",41.3134,41.4704,38.598,39.263,795300.0],["2019-11-05",38.9489,40.6549,37.8868,39.4477,500200.0],["2019-11-06",39.4939,40.6299,39.069,40.4544,252100.0],["2019-11-07",40.4452,40.4637,39.4846,39.9926,154600.0],["2019-11-08",39.7894,40.1035,38.9951,39.6786,324400.0],["2019-11-11",39.7617,41.3965,39.3553,40.6207,295100.0],["2019-11-12",40.8331,41.101,39.7156,40.242,145300.0],["2019-11-13",40.3898,41.7845,40.1035,41.3134,258500.0],["2019-11-14",41.2488,41.5766,40.4544,41.2026,116800.0],["2019-11-15",41.3319,41.3319,39.3276,40.0942,185600.0],["2019-11-18",41.1102,41.5536,39.9492,41.2672,248100.0],["2019-11-19",41.3042,41.8491,40.4683,41.3042,264600.0],["2019-11-20",41.3688,42.4495,41.3042,41.9138,206000.0],["2019-11-21",41.8583,42.0154,40.2328,40.4822,155100.0],["2019-11-22",40.7962,42.4218,40.0804,41.7383,182500.0],["2019-11-25",42.0523,43.0129,41.3781,41.4612,223900.0],["2019-11-26",41.4704,42.7737,40.7315,41.1472,300500.0],["2019-11-27",41.1841,41.2857,37.9514,38.1454,270400.0],["2019-11-29",36.3905,37.9791,36.0673,37.425,226400.0],["2019-12-02",37.4157,37.4157,35.1714,37.0186,615500.0],["2019-12-03",36.9909,37.7575,35.3468,36.5937,231500.0],["2019-12-04",36.7415,37.7021,36.3443,37.0648,272400.0],["2019-12-05",37.0278,37.4065,36.4829,36.9447,316300.0],["2019-12-06",37.1941,38.1269,36.7138,36.76,182600.0],["2019-12-09",36.723,37.4342,36.5198,36.8339,211200.0],["2019-12-10",36.8246,37.3372,35.4069,36.0765,240300.0],["2019-12-11",35.9841,36.6399,35.2822,36.3813,151200.0],["2019-12-12",36.4737,37.0371,35.938,36.1966,91600.0],["2019-12-13",36.0765,37.0278,35.8872,36.9262,100200.0],["2019-12-16",36.8708,38.3671,36.6399,37.6651,151200.0],["2019-12-17",38.2655,40.1774,37.896,38.8012,209100.0],["2019-12-18",38.6903,39.5585,37.8498,39.226,262200.0],["2019-12-19",39.106,40.2974,38.392,40.2051,118300.0],["2019-12-20",40.4452,40.6761,38.3763,39.0875,168200.0],["2019-12-23",39.1891,40.0434,38.8289,39.1521,92700.0],["2019-12-24",39.0228,39.9834,38.7919,39.8541,144300.0],["2019-12-26",40.0481,40.2568,37.5451,38.2562,162500.0],["2019-12-27",38.5795,39.383,37.5912,38.912,138100.0],["2019-12-30",38.9674,39.4477,38.053,39.0967,90900.0],["2019-12-31",38.7827,39.7525,38.2378,39.1614,142200.0],["2020-01-02",39.3646,40.8701,38.9582,40.7685,194000.0],["2020-01-03",40.4083,41.1472,39.9095,40.9717,140400.0],["2020-01-06",40.4637,42.1908,40.4637,41.5997,142800.0],["2020-01-07",41.3319,41.8122,40.6992,41.1841,95700.0],["2020-01-08",41.0179,41.3411,39.9003,41.2395,193700.0],["2020-01-09",41.4981,41.7475,40.4729,40.8978,97500.0],["2020-01-10",40.907,41.3079,40.0481,41.0456,197300.0],["2020-01-13",41.1102,41.6274,40.6392,40.7777,204000.0],["2020-01-14",40.6115,41.4889,40.6115,41.1564,143600.0],["2020-01-15",41.0456,42.0338,40.8756,41.729,88800.0],["2020-01-16",42.1354,42.4218,41.4981,42.2093,128400.0],["2020-01-17",42.2924,42.5695,41.9415,42.3848,117700.0],["2020-01-21",42.2278,43.5763,42.2278,42.6157,118000.0],["2020-01-22",42.9482,43.059,42.2971,42.5141,100900.0],["2020-01-23",42.5788,43.0683,42.2324,42.6249,154000.0],["2020-01-24",42.5603,43.1976,41.7752,41.9322,131200.0],["2020-01-27",41.064,45.5805,40.6392,45.1741,375500.0],["2020-01-28",45.4512,47.9635,45.0448,47.0398,293100.0],["2020-01-29",47.2984,48.7023,47.1322,48.2405,167600.0],["2020-01-30",47.6402,49.5336,47.4767,48.4345,135700.0],["2020-01-31",48.0189,49.3396,47.2421,48.1944,89100.0],["2020-02-03",48.0928,48.6192,45.3958,46.0239,255100.0],["2020-02-04",46.6519,48.3791,46.6519,47.9635,111900.0],["2020-02-05",48.4068,48.4068,46.2363,47.2707,74800.0],["2020-02-06",47.5294,48.4714,47.0306,47.9265,75700.0],["2020-02-07",47.8434,48.8871,47.5109,48.3976,117400.0],["2020-02-10",48.61,51.9812,48.2498,50.2448,121900.0],["2020-02-11",50.6142,50.8913,49.2658,49.5705,102100.0],["2020-02-12",49.8199,50.0878,48.2221,49.9862,94300.0],["2020-02-13",49.6629,52.5631,49.3489,51.5009,194600.0],["2020-02-14",51.621,51.6302,49.5983,51.1222,92800.0],["2020-02-18",50.9652,51.6764,49.4505,50.6419,113200.0],["2020-02-19",50.5865,51.5748,49.6906,50.7158,107700.0],["2020-02-20",50.5588,51.113,49.7968,50.9652,89200.0],["2020-02-21",50.7897,51.2331,49.6999,51.0206,82700.0],["2020-02-24",49.8476,52.2167,49.7553,51.6487,95000.0],["2020-02-25",52.249,53.6068,50.9006,51.6025,147800.0],["2020-02-26",51.6117,52.7293,50.799,51.3855,107900.0],["2020-02-27",50.919,53.0895,50.2078,51.1222,162900.0],["2020-02-28",50.2078,51.935,48.1112,50.097,217900.0],["2020-03-02",50.1247,54.5488,49.1411,54.2441,303900.0],["2020-03-03",54.1794,55.3755,52.0181,53.0249,94800.0],["2020-03-04",53.8561,58.2526,53.5652,57.6337,250800.0],["2020-03-05",54.9737,56.3314,53.8931,55.768,254200.0],["2020-03-06",54.9737,56.9733,53.5698,55.9989,140500.0],["2020-03-09",53.5606,54.8444,44.5396,44.6846,382900.0],["2020-03-10",45.8576,46.1809,42.5695,44.2228,488100.0],["2020-03-11",43.4285,44.0104,40.6484,41.6367,286400.0],["2020-03-12",39.2445,39.5308,35.5777,36.4921,417700.0],["2020-03-13",39.0413,42.5326,35.5685,42.3571,313500.0],["2020-03-16",35.6886,39.7894,35.6886,39.0136,227800.0],["2020-03-17",39.5862,44.0381,39.5862,43.761,336300.0],["2020-03-18",41.766,41.9507,37.8406,39.6232,200400.0],["2020-03-19",39.9465,43.7795,38.3301,42.4402,238300.0],["2020-03-20",42.7727,43.8995,39.734,41.5628,268100.0],["2020-03-23",41.5258,42.4125,35.8308,39.1891,377600.0],["2020-03-24",40.6853,42.3663,39.0228,40.4637,216300.0],["2020-03-25",40.3436,42.237,40.0711,41.2211,171000.0],["2020-03-26",41.572,45.7837,39.1521,44.2413,244800.0],["2020-03-27",43.2715,45.2573,41.1841,42.3294,328400.0],["2020-03-30",42.7543,43.0683,40.3251,42.2093,210200.0],["2020-03-31",41.9969,43.7425,40.4452,41.2211,255700.0],["2020-04-01",39.6232,41.5489,37.4527,37.7575,184900.0],["2020-04-02",37.5081,38.7919,35.5833,38.3671,159500.0],["2020-04-03",37.8776,38.6968,35.3561,36.1596,217800.0],["2020-04-06",37.0186,38.4687,36.1689,37.0001,165900.0],["2020-04-07",38.0438,39.118,35.6332,36.252,251000.0],["2020-04-08",36.409,36.4644,34.414,35.8733,427700.0],["2020-04-09",36.603,39.7433,35.9444,38.7735,348000.0],["2020-04-13",38.3394,39.0053,36.9724,38.2747,210000.0],["2020-04-14",39.1244,40.9717,38.4687,40.2328,427900.0],["2020-04-15",39.4662,40.5237,37.8868,38.4133,233600.0],["2020-04-16",38.3763,38.5333,36.215,38.2562,198400.0],["2020-04-17",38.561,39.9649,37.9053,39.7525,276600.0],["2020-04-20",39.1152,41.1287,38.8474,40.3898,183200.0],["2020-04-21",39.3923,41.161,38.7919,40.2974,228900.0],["2020-04-22",40.8793,42.2278,39.6786,41.5074,115000.0],["2020-04-23",41.609,46.6981,41.5166,44.6015,303700.0],["2020-04-24",44.8416,46.397,43.9734,46.2548,164700.0],["2020-04-27",46.8366,50.9745,45.8668,47.5663,291000.0],["2020-04-28",48.0281,50.4849,46.9937,49.8661,236300.0],["2020-04-29",50.799,53.5052,49.7876,53.0988,317500.0],["2020-04-30",52.3691,53.0341,50.2078,51.8519,241200.0],["2020-05-01",51.8519,55.5879,49.9954,53.0711,357500.0],["2020-05-04",53.1819,55.4355,51.27,51.9165,185400.0],["2020-05-05",51.935,54.1794,49.8061,53.7915,293900.0],["2020-05-06",53.9116,54.6874,51.972,52.2306,370300.0],["2020-05-07",53.4497,55.284,52.6462,54.1147,180600.0],["2020-05-08",55.2323,57.5876,54.7428,56.8025,203100.0],["2020-05-11",55.7126,57.8739,55.2416,56.1098,155500.0],["2020-05-12",56.2298,56.4423,54.2902,54.7982,161700.0],["2020-05-13",54.7059,55.865,51.307,52.4338,369900.0],["2020-05-14",51.584,53.3666,50.8636,52.2583,153100.0],["2020-05-15",51.9535,54.1979,51.7226,53.7638,142400.0],["2020-05-18",54.9552,56.3037,53.81,54.7151,215200.0],["2020-05-19",54.946,55.0199,53.3112,53.3943,129300.0],["2020-05-20",54.3918,55.0707,53.302,53.9762,114400.0],["2020-05-21",54.2625,55.5925,54.0593,55.4263,134400.0],["2020-05-22",55.2139,56.313,55.0753,55.454,112900.0],["2020-05-26",56.2206,56.2206,53.9116,54.4288,87000.0],["2020-05-27",55.0476,56.7932,54.281,56.5254,143600.0],["2020-05-28",56.7932,56.9225,54.1886,54.9275,175300.0],["2020-05-29",54.6227,55.7034,54.1517,55.3709,96700.0],["2020-06-01",55.4263,55.5279,54.378,55.0476,135600.0],["2020-06-02",55.26,56.8394,55.0384,56.7748,160100.0],["2020-06-03",57.3197,61.8177,57.3197,60.9588,250000.0],["2020-06-04",60.7925,63.5541,59.4256,63.4248,264900.0],["2020-06-05",65.7985,67.1932,63.4802,64.5978,321900.0],["2020-06-08",65.1335,65.1335,61.6699,63.2955,314600.0],["2020-06-09",61.3282,66.4912,61.3282,64.2191,167000.0],["2020-06-10",64.6163,64.6163,62.4689,62.6582,130100.0],["2020-06-11",61.0049,62.8983,60.6355,61.3005,202000.0],["2020-06-12",62.9353,63.3879,57.957,59.2501,199100.0],["2020-06-15",58.0494,63.6188,58.0494,62.4643,157000.0],["2020-06-16",65.0781,66.5282,63.5911,66.5282,192600.0],["2020-06-17",67.2578,68.2646,64.8657,65.152,144700.0],["2020-06-18",64.6255,68.163,64.6255,67.2948,163100.0],["2020-06-19",67.9782,68.477,66.5097,66.7683,264100.0],["2020-06-22",67.0177,67.0177,64.0344,66.4635,229800.0],["2020-06-23",67.1932,68.4678,65.6507,68.0429,229100.0],["2020-06-24",67.4518,70.0102,67.0269,68.9573,174500.0],["2020-06-25",68.3662,69.7424,67.7076,68.2553,103900.0],["2020-06-26",67.8397,70.1488,67.341,67.4518,665300.0],["2020-06-29",68.7079,68.7079,66.1449,67.1655,139000.0],["2020-06-30",66.8237,70.4813,66.8237,69.4191,116600.0],["2020-07-01",69.1697,70.8138,69.1143,69.7885,183200.0],["2020-07-02",70.4535,71.7374,69.4099,69.7978,101800.0],["2020-07-06",70.4166,73.7139,69.4745,71.9129,213900.0],["2020-07-07",71.5065,73.3999,69.6315,70.472,209300.0],["2020-07-08",70.786,76.0691,69.8717,76.0322,146900.0],["2020-07-09",75.8752,75.8752,72.347,73.64,259900.0],["2020-07-10",74.185,76.3,73.1976,75.6535,86700.0],["2020-07-13",77.002,80.8627,75.3589,76.6972,223200.0],["2020-07-14",76.6972,76.8819,73.7693,75.2656,231200.0],["2020-07-15",76.6603,77.1221,75.6535,76.4755,99100.0],["2020-07-16",75.9768,77.2421,75.2933,76.3462,144500.0],["2020-07-17",76.4016,77.4084,75.5889,76.845,92100.0],["2020-07-20",76.8727,78.803,75.4041,76.4663,154600.0],["2020-07-21",76.7526,77.7686,74.5452,74.813,107400.0],["2020-07-22",74.7299,75.261,73.4202,74.8407,90100.0],["2020-07-23",74.7391,77.5469,74.1064,75.5057,74400.0],["2020-07-24",75.1732,77.4084,73.991,76.9004,119100.0],["2020-07-27",76.9928,78.6922,75.7828,78.0919,113700.0],["2020-07-28",77.5007,78.6183,76.6695,77.4176,103200.0],["2020-07-29",78.1657,79.3942,77.5931,78.4244,64000.0],["2020-07-30",77.0944,78.1925,76.5864,77.4823,129700.0],["2020-07-31",89.2214,97.885,85.9334,95.4374,740600.0],["2020-08-03",95.9084,102.4107,95.0587,99.1503,281800.0],["2020-08-04",99.1411,100.5819,96.2871,98.042,254200.0],["2020-08-05",98.8363,101.1084,97.2107,100.8221,173000.0],["2020-08-06",99.6214,100.1109,97.9774,98.3191,129100.0],["2020-08-07",98.5329,99.9054,97.6646,98.6636,123300.0],["2020-08-10",98.9437,99.5226,96.1987,97.7299,168800.0],["2020-08-11",97.5432,97.5432,87.646,88.4303,333600.0],["2020-08-12",89.3547,95.5451,89.1549,93.4163,141900.0],["2020-08-13",93.8364,95.3471,91.8383,93.8457,119700.0],["2020-08-14",91.7449,94.4807,90.0643,90.8112,96600.0],["2020-08-17",91.0633,92.1277,89.9149,90.942,100300.0],["2020-08-18",91.0167,94.1165,90.6712,91.9037,87900.0],["2020-08-19",91.5582,94.9008,90.8299,93.4069,107600.0],["2020-08-20",92.9401,95.279,91.7076,93.0708,134700.0],["2020-08-21",93.2202,93.2202,89.0466,89.3547,114100.0],["2020-08-24",90.6432,92.4172,86.6656,88.4583,130400.0],["2020-08-25",88.7198,90.6992,88.589,90.4471,76900.0],["2020-08-26",90.7926,93.0008,89.4574,91.1567,114700.0],["2020-08-27",92.0717,92.0717,90.6618,91.3248,66100.0],["2020-08-28",91.997,95.0315,91.7169,94.2379,89600.0],["2020-08-31",93.687,96.5908,92.6982,95.9466,102800.0],["2020-09-01",96.5161,103.7429,96.18,103.4721,156600.0],["2020-09-02",104.0697,107.4777,100.9325,105.0408,244400.0],["2020-09-03",105.2462,105.5076,98.4489,99.2612,175500.0],["2020-09-04",100.2976,105.2228,92.1651,94.4713,163300.0],["2020-09-08",95.5171,96.1193,90.7739,91.2781,194300.0],["2020-09-09",92.9027,94.2006,92.66,93.0895,128200.0],["2020-09-10",92.6319,94.6114,91.3995,92.2305,166900.0],["2020-09-11",92.5759,93.4443,91.1474,92.2958,89700.0],["2020-09-14",93.8084,93.9391,81.0915,84.8543,458200.0],["2020-09-15",85.069,86.2548,80.3072,80.6806,312200.0],["2020-09-16",80.6246,80.6246,75.4426,76.1989,415200.0],["2020-09-17",75.5733,77.4781,74.3408,74.677,184200.0],["2020-09-18",75.2559,76.7965,73.2951,73.3791,303200.0],["2020-09-21",73.043,76.2362,72.3801,76.1896,259400.0],["2020-09-22",76.8431,78.8039,75.3492,78.5051,193700.0],["2020-09-23",77.8329,79.8683,74.5696,74.9477,125500.0],["2020-09-24",74.8357,75.3399,72.4921,72.7816,122300.0],["2020-09-25",71.9039,76.339,71.6611,75.8908,100900.0],["2020-09-28",76.6844,78.7012,75.9095,78.0103,79400.0],["2020-09-29",78.085,80.3819,77.5341,79.5509,65000.0],["2020-09-30",79.6536,82.9028,79.6536,80.8487,103900.0],["2020-10-01",80.9701,81.9225,76.0869,77.3473,218100.0],["2020-10-02",75.8534,78.4818,74.7517,76.0588,99200.0],["2020-10-05",76.8151,80.7833,76.5724,80.5126,161700.0],["2020-10-06",81.0635,82.5013,79.6536,81.2875,239600.0],["2020-10-07",81.717,83.8552,80.9421,83.4444,185100.0],["2020-10-08",83.9859,84.1913,82.7348,83.8926,185500.0],["2020-10-09",84.5461,87.7674,83.2203,87.4966,132200.0],["2020-10-12",88.6544,91.3808,87.5246,90.4284,228600.0],["2020-10-13",89.6815,91.6235,89.2893,90.195,75000.0],["2020-10-14",90.6432,93.3882,89.4574,93.0801,225100.0],["2020-10-15",91.4648,97.9727,89.9476,96.7962,224900.0],["2020-10-16",96.236,101.0165,96.236,100.8671,162900.0],["2020-10-19",101.7915,105.8904,99.1491,100.6711,443200.0],["2020-10-20",99.8774,101.4787,96.18,97.2071,65800.0],["2020-10-21",97.5805,98.5609,96.0119,98.2435,77300.0],["2020-10-22",98.0474,100.8391,97.4339,99.4759,102900.0],["2020-10-23",100.6617,101.8849,100.4283,101.6514,87600.0],["2020-10-26",101.3433,103.2481,100.3629,102.6132,96500.0],["2020-10-27",102.8466,105.3302,102.8466,104.2471,107800.0],["2020-10-28",102.6318,103.0053,99.3265,99.9054,143900.0],["2020-10-29",100.7644,101.2686,98.4209,99.9334,207100.0],["2020-10-30",101.7728,116.5626,101.7728,114.4151,566400.0],["2020-11-02",114.0229,120.3627,111.458,117.8791,205900.0],["2020-11-03",118.5793,118.5793,108.9436,115.4421,188000.0],["2020-11-04",116.1984,119.457,115.4141,115.5448,138800.0],["2020-11-05",116.6653,118.3272,115.2507,115.9557,106100.0],["2020-11-06",115.0313,118.1218,112.9772,113.7708,202900.0],["2020-11-09",116.105,117.0201,107.7858,108.0286,162000.0],["2020-11-10",108.2713,109.5225,102.9493,106.0585,143400.0],["2020-11-11",106.628,107.9259,102.9259,105.7877,122400.0],["2020-11-12",106.2639,112.669,105.5169,110.8017,89200.0],["2020-11-13",111.81,115.1527,111.2031,114.4244,62900.0],["2020-11-16",115.0313,116.712,114.6392,115.9463,112200.0],["2020-11-17",116.5532,116.712,111.3806,113.6121,164800.0],["2020-11-18",113.4814,115.8716,110.9604,114.6298,83100.0],["2020-11-19",114.8819,122.9117,114.8819,121.9873,155500.0],["2020-11-20",120.0172,121.203,115.8623,116.3105,110400.0],["2020-11-23",117.2628,118.1592,114.9006,115.106,118600.0],["2020-11-24",115.1807,116.4178,108.8596,109.0556,156100.0],["2020-11-25",109.0557,112.9118,108.4861,112.1835,111600.0],["2020-11-27",112.3236,115.1714,112.3236,114.6952,49800.0],["2020-11-30",114.8446,117.1415,113.2479,114.9473,154500.0],["2020-12-01",115.05,115.05,107.9959,111.5019,163300.0],["2020-12-02",112.0435,116.0761,110.4282,111.6887,132300.0],["2020-12-03",112.1742,113.6168,107.0202,107.263,100900.0],["2020-12-04",106.7961,108.2247,104.0324,105.5543,111100.0],["2020-12-07",106.2732,109.91,101.5207,105.3489,192900.0],["2020-12-08",104.6299,114.5178,104.6299,114.3497,129900.0],["2020-12-09",114.7419,115.1527,104.3078,106.4787,116900.0],["2020-12-10",105.8157,106.502,103.2107,105.713,146700.0],["2020-12-11",105.9558,110.727,105.7504,109.84,107100.0],["2020-12-14",111.2218,116.4972,111.2218,113.4907,144600.0],["2020-12-15",113.9109,115.7129,112.571,115.2741,129100.0],["2020-12-16",115.3861,122.9584,114.8371,115.5262,253000.0],["2020-12-17",114.9193,120.5588,112.7139,120.0266,145200.0],["2020-12-18",123.7614,125.6007,119.8959,120.4187,302400.0],["2020-12-21",120.1106,121.9687,114.6242,121.5952,157800.0],["2020-12-22",121.7072,122.7623,117.5056,118.6727,145500.0],["2020-12-23",118.2992,120.1853,115.078,117.599,78200.0],["2020-12-24",117.3189,117.3469,113.0985,115.9557,44700.0],["2020-12-28",117.3189,120.7549,111.5113,115.4141,172100.0],["2020-12-29",116.712,117.6456,111.1565,116.2918,121500.0],["2020-12-30",117.1508,120.8202,112.8931,114.5925,140800.0],["2020-12-31",114.994,117.2162,112.6037,116.4879,122500.0],["2021-01-04",118.8221,126.386,118.7007,123.1264,249600.0],["2021-01-05",123.5373,127.3748,117.767,118.3179,210600.0],["2021-01-06",118.2245,118.2992,109.149,114.7419,230700.0],["2021-01-07",114.0883,119.7651,112.5402,118.1405,80200.0],["2021-01-08",118.486,122.4355,116.7586,120.8762,85400.0],["2021-01-11",120.3907,120.8762,115.6756,118.2059,123500.0],["2021-01-12",118.598,123.668,114.4104,121.8379,191900.0],["2021-01-13",123.5279,128.1777,120.4934,125.6101,166300.0],["2021-01-14",127.076,128.4392,124.1161,124.7604,125600.0],["2021-01-15",124.1909,130.5587,124.1815,127.4868,76300.0],["2021-01-19",129.0274,133.6585,127.6455,132.5661,153700.0],["2021-01-20",133.6865,138.1496,132.9022,135.1991,105300.0],["2021-01-21",137.1132,137.3756,131.6324,131.6324,128700.0],["2021-01-22",130.6147,134.3962,125.4607,127.076,180400.0],["2021-01-25",126.9826,130.3999,123.0424,123.4252,181800.0],["2021-01-26",123.5559,124.8818,119.513,120.288,122800.0],["2021-01-27",118.2339,119.5877,110.1966,117.3936,154800.0],["2021-01-28",118.8034,125.4607,118.1265,123.7333,127700.0],["2021-01-29",123.7147,126.189,120.7642,124.7417,116900.0],["2021-02-01",126.0769,126.0769,120.1946,124.8445,94900.0],["2021-02-02",127.4028,133.9293,127.2814,133.8453,150000.0],["2021-02-03",135.3018,135.3018,132.032,133.3878,77100.0],["2021-02-04",133.3224,141.1935,132.9302,139.5035,105200.0],["2021-02-05",140.017,141.3522,137.3186,139.8676,66700.0],["2021-02-08",140.3064,143.1635,138.8872,140.7826,90700.0],["2021-02-09",139.5595,146.889,139.0833,144.8535,87700.0],["2021-02-10",143.593,147.6257,143.3764,146.3475,84000.0],["2021-02-11",146.3288,152.5285,146.3288,151.7909,72200.0],["2021-02-12",151.2587,157.7666,150.2428,156.366,89300.0],["2021-02-16",158.3268,160.2222,148.7377,149.1672,80200.0],["2021-02-17",146.4688,151.7069,143.2756,150.9879,77100.0],["2021-02-18",149.7274,157.141,149.7274,156.6181,91600.0],["2021-02-19",155.6377,163.2053,155.6377,162.9766,85100.0],["2021-02-22",160.6703,161.2912,154.1251,154.4052,113100.0],["2021-02-23",153.6396,156.7862,142.9768,154.4332,151600.0],["2021-02-24",146.7489,147.3792,132.0526,137.9722,487100.0],["2021-02-25",137.6267,145.6192,129.6623,131.5297,214900.0],["2021-02-26",133.6959,134.5735,119.2236,120.9509,333500.0],["2021-03-01",124.5643,125.2273,115.6662,117.1601,285200.0],["2021-03-02",117.627,119.6064,112.2769,118.0285,182600.0],["2021-03-03",117.767,122.1367,115.4048,117.1695,156300.0],["2021-03-04",116.6933,117.8791,111.2218,114.4804,231100.0],["2021-03-05",117.3375,117.3375,106.8176,112.3796,258800.0],["2021-03-08",110.3535,115.2554,110.3535,110.923,133900.0],["2021-03-09",111.1658,120.1479,111.1658,117.2908,158100.0],["2021-03-10",118.8781,124.5457,118.8781,121.7819,194700.0],["2021-03-11",124.1442,131.6044,124.0975,129.6623,108000.0],["2021-03-12",129.0274,131.9218,127.4383,131.511,96000.0],["2021-03-15",131.8285,131.8285,127.3748,130.8388,88600.0],["2021-03-16",131.5204,131.6511,126.4504,129.1674,98400.0],["2021-03-17",129.1581,129.1581,119.513,123.9294,220100.0],["2021-03-18",123.8641,124.1021,108.1266,109.2424,294200.0],["2021-03-19",108.5141,113.4627,106.9548,107.5524,318800.0],["2021-03-22",107.5617,113.9202,107.5617,111.1471,147900.0],["2021-03-23",112.0995,113.6121,108.6812,111.67,138100.0],["2021-03-24",112.8278,112.8278,103.9717,104.5366,113400.0],["2021-03-25",104.5366,107.263,101.362,107.1042,113500.0],["2021-03-26",107.8418,109.7653,101.8008,104.3218,90400.0],["2021-03-29",105.2275,105.2275,99.0184,99.5413,137500.0],["2021-03-30",98.5516,99.2752,96.8149,98.8317,147500.0],["2021-03-31",100.3536,101.8148,99.3265,100.0735,145200.0],["2021-04-01",101.8102,105.5076,101.8102,103.6402,137700.0],["2021-04-05",100.8634,101.6794,89.7281,90.4097,533800.0],["2021-04-06",90.5685,97.5525,89.5881,93.8831,337800.0],["2021-04-07",94.1258,94.1585,91.5022,93.8924,121400.0],["2021-04-08",94.1259,98.038,93.701,96.5721,416600.0],["2021-04-09",94.7328,97.0016,93.3229,94.9942,285800.0],["2021-04-12",95.2276,95.2276,91.3808,92.1277,109200.0],["2021-04-13",92.5012,94.6861,91.3948,94.378,144000.0],["2021-04-14",94.2939,97.6459,94.2939,96.7775,125700.0],["2021-04-15",98.9717,100.6617,97.6459,98.6636,244100.0],["2021-04-16",99.2052,101.1286,97.8046,99.9521,230200.0],["2021-04-19",99.9521,100.1669,98.1968,99.2705,129800.0],["2021-04-20",98.5049,99.7654,94.7888,95.1342,112000.0],["2021-04-21",94.5834,97.5198,94.5834,97.4872,91700.0],["2021-04-22",98.3742,98.3742,94.2753,96.0026,95900.0],["2021-04-23",97.0203,99.5413,97.011,98.9437,79500.0],["2021-04-26",99.4106,102.361,98.4675,101.474,126400.0],["2021-04-27",101.6795,107.6364,101.6795,107.3843,227400.0],["2021-04-28",106.8708,107.3563,103.9016,106.0305,163500.0],["2021-04-29",107.7205,108.4245,105.5076,107.2069,213900.0],["2021-04-30",102.7625,106.0305,101.7542,102.6505,395000.0],["2021-05-03",103.5655,103.5842,96.3667,100.419,276200.0],["2021-05-04",99.0184,99.9054,94.2566,95.237,179800.0],["2021-05-05",93.4723,96.5945,93.4723,94.8821,148300.0],["2021-05-06",94.8915,96.3294,92.5292,93.2108,242700.0],["2021-05-07",93.659,98.7663,93.659,97.7486,141300.0],["2021-05-10",96.8056,96.8056,88.8411,89.2893,317200.0],["2021-05-11",86.8897,90.2697,86.1428,87.3192,289600.0],["2021-05-12",86.3482,87.5433,84.0886,84.21,204100.0],["2021-05-13",84.6208,85.9,76.0495,76.8712,402600.0],["2021-05-14",77.394,79.3641,73.6312,78.0289,391800.0],["2021-05-17",77.6088,78.2437,75.6387,76.9459,118800.0],["2021-05-18",77.4407,82.2399,77.4407,79.8123,186500.0],["2021-05-19",77.2726,79.1214,75.0318,77.0019,201800.0],["2021-05-20",77.7302,80.9981,75.7694,76.7965,218400.0],["2021-05-21",77.7488,78.0056,74.8917,76.5817,391200.0],["2021-05-24",77.5994,78.8413,77.2446,78.4958,134600.0],["2021-05-25",78.4865,80.858,78.0131,79.6442,250200.0],["2021-05-26",79.7376,81.8944,78.8039,81.8197,170800.0],["2021-05-27",82.464,83.3463,79.9243,82.5294,242100.0],["2021-05-28",83.3323,85.4518,83.3323,83.9112,172900.0],["2021-06-01",85.0597,85.956,81.9598,82.7721,258100.0],["2021-06-02",82.7815,84.8823,82.7534,84.8169,263500.0],["2021-06-03",84.3968,85.7226,83.5751,85.4145,124900.0],["2021-06-04",85.9,87.1045,85.3491,86.8337,131600.0],["2021-06-07",86.843,87.0391,84.2567,87.0111,141400.0],["2021-06-08",87.59,90.1857,87.59,89.3453,187900.0],["2021-06-09",89.6068,90.083,85.2184,85.788,176100.0],["2021-06-10",85.3585,87.1978,85.2091,86.3762,210900.0],["2021-06-11",86.8991,88.9812,86.2595,88.8411,232200.0],["2021-06-14",89.6628,93.7711,89.364,93.6964,209800.0],["2021-06-15",93.715,105.4422,93.617,105.1435,798100.0],["2021-06-16",104.0744,107.2816,102.7065,105.8064,392500.0],["2021-06-17",105.3956,111.6233,104.3872,110.2041,262000.0],["2021-06-18",109.2237,111.2872,107.2489,110.6056,317100.0],["2021-06-21",109.9427,112.1509,106.0772,110.7363,388800.0],["2021-06-22",110.7363,116.8987,110.7363,116.6466,236400.0],["2021-06-23",117.0201,120.4934,116.8333,119.4477,225600.0],["2021-06-24",119.9799,121.3244,115.6849,118.2152,307400.0],["2021-06-25",119.9892,122.0994,111.0724,112.2769,1158800.0],["2021-06-28",112.8278,117.9818,112.3236,116.712,363600.0],["2021-06-29",116.3852,119.2703,115.4608,119.0462,128300.0],["2021-06-30",118.0752,120.1386,116.9921,118.8595,139300.0],["2021-07-01",116.2918,119.9239,115.7736,119.1582,243100.0],["2021-07-02",119.3917,120.7922,117.9911,118.5887,177500.0],["2021-07-06",118.598,120.9416,116.8053,119.5784,149900.0],["2021-07-07",120.5868,120.5868,113.0799,113.3787,170600.0],["2021-07-08",110.3722,113.3273,108.7793,111.5766,416500.0],["2021-07-09",111.5766,111.5766,104.0417,104.3311,289200.0],["2021-07-12",105.1808,105.2835,100.447,105.2275,334000.0],["2021-07-13",104.7233,108.4674,103.5188,106.9548,116700.0],["2021-07-14",107.3376,107.3376,102.9306,104.91,148200.0],["2021-07-15",104.6299,107.2816,103.0707,106.2359,185800.0],["2021-07-16",106.7494,109.4104,105.9091,107.8699,174600.0],["2021-07-19",106.6934,109.6906,104.5739,109.4758,145500.0],["2021-07-20",110.6429,115.4421,110.3161,114.3777,256400.0],["2021-07-21",114.0696,116.4972,111.9921,116.3852,204800.0],["2021-07-22",116.8053,118.0285,115.4701,117.7857,125700.0],["2021-07-23",117.8324,119.4103,115.7596,118.9715,122700.0],["2021-07-26",119.5691,121.3057,117.2722,119.9052,170400.0],["2021-07-27",118.8688,119.345,116.5159,119.1862,150400.0],["2021-07-28",119.3356,123.2385,118.654,121.6605,186200.0],["2021-07-29",112.2862,118.3459,105.1995,111.4833,805400.0],["2021-07-30",109.5972,114.8539,109.065,112.2209,239800.0],["2021-08-02",113.1172,116.2544,112.1415,112.9585,176500.0],["2021-08-03",113.5841,113.6961,109.924,112.0341,235300.0],["2021-08-04",111.7727,112.9772,110.6523,112.7624,291900.0],["2021-08-05",113.304,113.304,109.9707,112.9958,143500.0],["2021-08-06",113.5542,118.8638,112.6551,118.2581,127500.0],["2021-08-09",118.3622,120.8343,115.2673,120.1794,170000.0],["2021-08-10",119.9711,123.984,119.5642,123.6623,149200.0],["2021-08-11",123.984,128.2809,122.5454,128.0443,112300.0],["2021-08-12",128.5648,129.3125,126.8044,126.8802,219200.0],["2021-08-13",126.1987,128.262,125.0157,128.262,90600.0],["2021-08-16",127.2493,128.3755,124.7317,127.6752,248900.0],["2021-08-17",126.9464,128.7825,124.8169,128.6216,258600.0],["2021-08-18",128.9056,131.0824,127.7547,129.3031,179800.0],["2021-08-19",129.0381,133.0794,127.2966,131.1392,151400.0],["2021-08-20",130.2211,132.7386,128.9907,129.4639,126100.0],["2021-08-23",129.0475,131.8348,127.7036,130.647,110200.0],["2021-08-24",131.4893,131.4893,125.6309,126.0852,139600.0],["2021-08-25",126.6057,127.5711,123.2932,123.6717,93900.0],["2021-08-26",123.0565,124.2301,121.4097,122.6117,117300.0],["2021-08-27",123.7474,130.6896,123.189,130.5997,111900.0],["2021-08-30",131.3379,134.8019,131.3379,133.4958,183400.0],["2021-08-31",133.5431,139.1177,130.6186,138.9189,100100.0],["2021-09-01",139.8843,143.4713,138.5498,141.2756,160400.0],["2021-09-02",141.7299,142.6763,139.6288,141.569,78000.0],["2021-09-03",141.3324,143.1685,140.1398,141.55,56900.0],["2021-09-07",141.7772,141.9191,140.4238,140.8591,87400.0],["2021-09-08",139.43,141.1005,133.5621,134.5748,205800.0],["2021-09-09",136.3446,147.2287,136.3446,145.6387,219500.0],["2021-09-10",145.2696,147.4653,142.8751,145.4778,149200.0],["2021-09-13",145.8564,146.2586,137.5276,139.9221,99500.0],["2021-09-14",141.1431,143.7505,137.3478,138.1712,85300.0],["2021-09-15",138.1712,142.2646,136.3446,137.3194,132800.0],["2021-09-16",136.2878,140.6462,134.7546,140.3859,84900.0],["2021-09-17",140.4238,144.2379,139.7991,139.9316,202200.0],["2021-09-20",137.5655,142.1605,137.4898,139.7045,164900.0],["2021-09-21",139.5246,145.0519,139.5246,144.3799,145300.0],["2021-09-22",145.0613,150.068,143.2347,149.803,104900.0],["2021-09-23",150.3709,153.2197,150.3709,152.6613,63300.0],["2021-09-24",152.065,154.8476,148.9134,151.7622,132200.0],["2021-09-27",150.617,151.9893,148.09,149.1026,61100.0],["2021-09-28",147.7966,148.7383,141.3229,142.0611,90300.0],["2021-09-29",142.629,144.9383,140.2865,142.4586,60600.0],["2021-09-30",143.9067,144.9005,141.9665,144.1338,66200.0],["2021-10-01",143.8594,146.2539,139.3685,145.2506,90400.0],["2021-10-04",145.3453,145.3453,141.9097,143.547,79400.0],["2021-10-05",145.156,154.3412,143.9729,150.9482,91200.0],["2021-10-06",150.6548,153.7592,148.4023,151.5823,77600.0],["2021-10-07",153.0399,160.7155,152.6707,160.4694,162500.0],["2021-10-08",160.8859,167.4211,158.8605,165.3625,175600.0],["2021-10-11",163.9429,171.5901,162.05,167.8044,153900.0],["2021-10-12",167.5299,169.3281,153.3049,160.2896,219800.0],["2021-10-13",161.1509,162.7646,152.7086,156.9865,127400.0],["2021-10-14",159.8069,159.8069,152.7275,153.7213,79800.0],["2021-10-15",154.876,156.3382,153.8822,154.2702,159100.0],["2021-10-18",151.4309,151.4309,141.0106,147.806,555700.0],["2021-10-19",149.4339,163.375,147.8439,160.848,154600.0],["2021-10-20",161.4916,166.2995,160.2707,166.2617,85500.0],["2021-10-21",165.7506,166.0818,150.598,152.4436,240500.0],["2021-10-22",152.0556,155.141,148.7051,154.3554,98500.0],["2021-10-25",155.0369,155.7846,150.6832,151.0334,95000.0],["2021-10-26",151.4593,152.1322,145.7806,145.8469,131900.0],["2021-10-27",145.7239,147.3801,138.4079,140.5184,202300.0],["2021-10-28",142.9224,149.8314,137.2627,139.7802,204000.0],["2021-10-29",139.7802,143.2016,136.4487,136.5717,258200.0],["2021-11-01",136.5812,137.5276,131.2054,131.5934,179000.0],["2021-11-02",131.5556,132.3317,127.7888,129.3977,273500.0],["2021-11-03",128.9529,133.704,127.855,128.7163,223800.0],["2021-11-04",128.5175,132.5872,127.7982,130.9025,164900.0],["2021-11-05",131.3095,138.3246,130.1691,137.0639,207700.0],["2021-11-08",137.8778,142.3829,135.3698,141.8907,167000.0],["2021-11-09",142.0706,143.2129,135.2751,135.5591,244400.0],["2021-11-10",134.1015,134.5416,126.0094,127.5427,189400.0],["2021-11-11",128.9529,134.8492,127.7225,133.2024,96600.0],["2021-11-12",134.6031,139.4205,134.1583,136.5623,135600.0],["2021-11-15",136.5623,138.1712,133.122,133.4485,123200.0],["2021-11-16",133.3254,135.4833,126.1703,129.9845,221300.0],["2021-11-17",129.994,131.3758,124.0219,126.123,185200.0],["2021-11-18",127.5427,127.5427,120.1415,123.0376,466500.0],["2021-11-19",122.5833,126.5016,122.1006,123.9746,161100.0],["2021-11-22",124.5519,127.9118,121.5138,126.918,178200.0],["2021-11-23",127.4954,130.9442,124.9778,128.8298,216100.0],["2021-11-24",127.6279,132.0478,125.7728,130.0034,83700.0],["2021-11-26",126.7571,128.5544,124.2538,127.9118,141500.0],["2021-11-29",128.5743,131.6976,127.2398,131.1392,109700.0],["2021-11-30",129.6722,131.6408,123.5298,124.2869,203600.0],["2021-12-01",124.921,126.4448,119.6304,120.2077,202300.0],["2021-12-02",120.7472,125.4321,119.3465,122.0912,403100.0],["2021-12-03",123.2648,123.7853,116.3652,119.1193,288300.0],["2021-12-06",120.009,125.6309,116.4646,123.4635,209500.0],["2021-12-07",125.8675,136.0701,125.8675,129.0475,213100.0],["2021-12-08",129.0286,133.6378,126.0757,133.3917,164300.0],["2021-12-09",132.114,138.4173,132.114,134.1015,147900.0],["2021-12-10",134.9344,134.9344,124.6939,125.3659,74200.0],["2021-12-13",124.2112,126.2082,121.3435,125.0251,82700.0],["2021-12-14",124.8926,126.4543,121.6085,123.7853,96400.0],["2021-12-15",124.5614,130.5145,122.0628,129.4829,134100.0],["2021-12-16",130.8079,133.7892,122.0202,123.8894,190300.0],["2021-12-17",123.4919,123.861,118.1634,118.6366,208800.0],["2021-12-20",116.1096,117.2454,111.6898,115.9488,110200.0],["2021-12-21",117.3589,124.9305,116.1664,124.8737,125800.0],["2021-12-22",123.1985,130.0129,123.0707,129.3504,94200.0],["2021-12-23",129.6533,132.0761,128.5932,130.6943,76100.0],["2021-12-27",131.4988,133.7135,129.4403,131.2622,279300.0],["2021-12-28",130.9688,130.9735,118.7975,119.9617,134000.0],["2021-12-29",119.4222,123.5761,118.3054,122.7726,96900.0],["2021-12-30",123.0849,124.7885,121.3529,121.7694,51700.0],["2021-12-31",121.192,124.1828,121.192,123.1133,69000.0],["2022-01-03",123.3026,125.8012,119.602,123.2458,177800.0],["2022-01-04",124.2207,125.981,113.081,114.4344,144600.0],["2022-01-05",113.5732,114.7042,110.1092,110.9042,149900.0],["2022-01-06",110.6771,115.6175,107.3929,114.7846,99300.0],["2022-01-07",113.5826,113.8003,105.5663,106.0679,335000.0],["2022-01-10",105.642,105.642,97.3559,101.6575,227200.0],["2022-01-11",101.8089,104.2602,98.6194,102.9068,365900.0],["2022-01-12",104.8186,107.1894,101.3167,101.3167,239300.0],["2022-01-13",101.9035,102.036,96.4804,96.8495,128600.0],["2022-01-14",94.7106,96.2107,90.4989,93.3098,215000.0],["2022-01-18",90.9816,92.3728,87.3614,88.4546,164700.0],["2022-01-19",89.4767,89.4767,84.6404,85.7383,168000.0],["2022-01-20",87.0728,90.8585,85.161,87.0728,210800.0],["2022-01-21",85.9749,89.5335,83.7886,87.546,390600.0],["2022-01-24",85.5111,88.8521,81.3184,88.6249,510500.0],["2022-01-25",85.8992,87.2289,82.7381,84.6688,201700.0],["2022-01-26",86.3062,90.9059,83.9495,85.3219,288600.0],["2022-01-27",86.3251,87.9624,78.1383,78.7725,191300.0],["2022-01-28",79.028,84.8486,76.5199,84.8392,283600.0],["2022-01-31",85.0758,93.4991,85.0758,93.3004,207300.0],["2022-02-01",91.7861,92.5716,87.1674,90.0257,164800.0],["2022-02-02",91.0005,91.0005,86.1027,87.1485,187800.0],["2022-02-03",85.5869,90.1298,85.5869,86.1737,242600.0],["2022-02-04",87.0728,90.3475,84.347,89.278,312700.0],["2022-02-07",89.8459,92.8082,89.3253,89.6755,100300.0],["2022-02-08",89.3253,92.9502,88.1706,92.2214,86100.0],["2022-02-09",93.2909,96.594,93.2625,94.7106,119000.0],["2022-02-10",91.54,95.127,90.1676,90.9153,114900.0],["2022-02-11",91.6914,94.4266,88.5019,89.685,84700.0],["2022-02-14",89.7228,91.1046,87.546,89.3348,91000.0],["2022-02-15",90.3569,94.3982,90.3569,94.3698,99800.0],["2022-02-16",93.6979,94.2468,89.6944,91.0762,90800.0],["2022-02-17",89.8553,90.1582,85.6531,85.7477,101800.0],["2022-02-18",85.1136,87.3283,84.2713,85.3881,125300.0],["2022-02-22",85.0474,86.2636,80.5518,80.9587,193200.0],["2022-02-23",81.6023,82.4447,76.5389,76.7565,176900.0],["2022-02-24",72.8288,80.8925,71.0211,80.2962,331800.0],["2022-02-25",80.7505,84.8202,80.1732,83.9495,209800.0],["2022-02-28",83.287,84.1341,81.5266,82.3216,188400.0],["2022-03-01",81.2995,81.9525,73.1601,73.7847,346900.0],["2022-03-02",74.5513,77.2298,71.2388,73.1506,335500.0],["2022-03-03",74.1444,75.4694,67.0082,67.1975,317100.0],["2022-03-04",65.6926,68.0493,61.0361,62.6167,333200.0],["2022-03-07",63.3738,65.1058,59.9666,60.7616,310700.0],["2022-03-08",61.0456,64.9449,59.8767,62.3801,161800.0],["2022-03-09",64.8503,69.6204,64.5663,68.9389,223100.0],["2022-03-10",67.5571,69.2229,66.4876,68.2669,158000.0],["2022-03-11",69.3459,69.3459,63.052,63.052,187800.0],["2022-03-14",63.3644,63.3644,59.0581,61.3011,460300.0],["2022-03-15",62.1529,64.1404,59.2947,62.9574,326600.0],["2022-03-16",64.273,69.5162,64.273,67.6234,209300.0],["2022-03-17",67.3205,71.977,67.0886,71.6457,190500.0],["2022-03-18",71.0022,76.1508,69.5503,75.9994,407900.0],["2022-03-21",75.3747,75.9805,72.7342,72.9045,192700.0],["2022-03-22",73.4629,76.9903,72.8761,74.8447,142600.0],["2022-03-23",73.6711,75.618,72.365,73.567,147200.0],["2022-03-24",73.9551,74.5986,71.4754,73.3683,129700.0],["2022-03-25",74.1822,74.239,71.0211,72.1852,116300.0],["2022-03-28",71.7215,75.6303,71.7215,75.5072,169900.0],["2022-03-29",77.3528,81.0818,77.3528,80.7884,173300.0],["2022-03-30",80.3625,82.0661,77.8828,81.3846,286100.0],["2022-03-31",81.4888,82.6198,73.974,74.362,431700.0],["2022-04-01",74.5513,76.624,74.2295,74.9488,252700.0],["2022-04-04",75.0813,76.0656,74.0308,75.1949,117600.0],["2022-04-05",74.4945,75.3179,70.7419,70.9643,193700.0],["2022-04-06",69.7813,69.8475,64.7556,65.6642,301000.0],["2022-04-07",65.1815,65.8062,62.8344,64.8314,146300.0],["2022-04-08",64.7083,66.8,61.568,64.1783,121400.0],["2022-04-11",63.0142,64.6212,62.1245,63.7146,109800.0],["2022-04-12",65.4655,66.2226,60.2032,60.6386,187600.0],["2022-04-13",61.5188,64.0079,59.8057,63.8849,207400.0],["2022-04-14",64.131,64.131,61.0456,61.8879,141800.0],["2022-04-18",61.7743,62.6025,58.9161,60.5629,162700.0],["2022-04-19",60.0329,65.1342,58.618,62.0394,192000.0],["2022-04-20",62.4274,62.4274,57.7898,57.7898,166000.0],["2022-04-21",59.0959,59.3893,53.0434,53.228,182300.0],["2022-04-22",52.8683,53.3699,49.5463,50.824,263200.0],["2022-04-25",50.3792,55.4805,50.2987,54.2501,311500.0],["2022-04-26",53.5403,54.2217,49.2245,49.887,377200.0],["2022-04-27",49.6883,54.4394,49.215,52.4992,327400.0],["2022-04-28",53.7201,58.0359,51.9029,57.9412,288200.0],["2022-04-29",56.9948,59.6732,54.0608,54.411,317700.0],["2022-05-02",53.9662,57.222,53.4078,56.0105,235700.0],["2022-05-03",55.6698,58.405,55.6698,57.3734,255700.0],["2022-05-04",57.6289,59.5502,53.8905,59.2473,268800.0],["2022-05-05",57.6573,58.2157,53.2374,54.6287,237400.0],["2022-05-06",53.9946,54.6192,50.8524,54.5151,186600.0],["2022-05-09",53.8337,53.8999,50.2277,50.4927,307000.0],["2022-05-10",52.2058,52.5181,46.8773,48.5999,300000.0],["2022-05-11",48.2118,48.969,42.5332,43.0064,288300.0],["2022-05-12",42.2587,47.6723,41.3217,45.5712,544900.0],["2022-05-13",47.4736,50.1615,46.0445,48.5052,424700.0],["2022-05-16",47.8995,48.8317,45.3346,45.5334,273700.0],["2022-05-17",47.1897,49.1204,44.6248,49.0731,493200.0],["2022-05-18",48.2686,49.6788,46.4893,46.707,231700.0],["2022-05-19",46.2054,48.4011,46.1391,47.7386,194600.0],["2022-05-20",48.562,48.562,44.426,45.6659,260400.0],["2022-05-23",44.9939,46.953,44.426,46.7354,205700.0],["2022-05-24",45.7511,46.5934,44.3219,45.7889,285900.0],["2022-05-25",45.8362,47.7954,44.2084,46.2811,303300.0],["2022-05-26",46.4136,49.3286,46.4136,49.1299,326600.0],["2022-05-27",49.8586,52.149,49.1393,52.1112,299700.0],["2022-05-31",51.6474,51.6474,48.6784,49.0068,257700.0],["2022-06-01",49.215,49.499,44.9371,45.77,423300.0],["2022-06-02",45.3914,48.491,45.3914,47.7859,130400.0],["2022-06-03",46.9152,48.6188,46.2858,47.0666,162800.0],["2022-06-06",48.3538,48.6188,46.901,47.9468,109200.0],["2022-06-07",47.218,48.7608,46.3568,47.2464,206100.0],["2022-06-08",46.8016,51.4392,46.8016,50.6442,308500.0],["2022-06-09",49.9154,51.4865,49.2245,50.1142,243600.0],["2022-06-10",48.4768,48.4768,46.0681,47.8806,310700.0],["2022-06-13",45.4482,46.2621,42.7035,44.3976,636600.0],["2022-06-14",44.7952,46.2849,42.448,43.0064,442700.0],["2022-06-15",43.3187,44.691,39.779,41.0094,334500.0],["2022-06-16",39.4478,40.1292,36.9113,37.375,292200.0],["2022-06-17",37.8956,39.6749,37.8199,38.5108,283300.0],["2022-06-21",39.3531,41.7003,38.3925,39.902,224400.0],["2022-06-22",38.8704,42.6751,38.8704,42.1073,252800.0],["2022-06-23",42.4101,44.161,42.1262,43.6878,515600.0],["2022-06-24",44.5585,48.8081,43.9244,47.5682,740900.0],["2022-06-27",47.1045,48.3727,45.3725,47.0193,310100.0],["2022-06-28",47.1991,48.3727,44.8425,44.8425,206100.0],["2022-06-29",44.6816,45.1027,43.2761,44.7857,190800.0],["2022-06-30",43.7541,44.5396,42.5048,43.2241,172100.0],["2022-07-01",43.2903,45.0696,42.6657,44.0853,300800.0],["2022-07-05",43.5742,47.7623,42.5899,47.7481,343500.0],["2022-07-06",47.4168,48.0793,45.8078,46.2243,155700.0],["2022-07-07",46.7732,49.7072,46.7732,48.7986,267800.0],["2022-07-08",48.2875,49.3665,47.1423,48.9027,133200.0],["2022-07-11",48.6283,48.6283,46.7164,48.174,178500.0],["2022-07-12",48.0793,49.4138,47.8048,48.9784,199100.0],["2022-07-13",47.7007,51.6947,47.7007,51.2215,356200.0],["2022-07-14",50.1615,50.7199,46.9625,48.5336,394300.0],["2022-07-15",49.7356,50.0195,47.2559,47.2559,376200.0],["2022-07-18",47.9941,50.1615,47.4452,47.8711,451900.0],["2022-07-19",48.5715,51.1458,48.226,50.5306,206800.0],["2022-07-20",50.7388,52.2058,50.1993,51.7042,180900.0],["2022-07-21",51.7042,52.7074,51.3067,52.698,136500.0],["2022-07-22",52.9535,53.2658,50.6754,51.1553,151400.0],["2022-07-25",51.1458,51.7089,50.3508,50.9376,151900.0],["2022-07-26",50.0574,50.8761,46.8111,47.1234,343800.0],["2022-07-27",47.8711,50.3602,47.3222,50.2088,251100.0],["2022-07-28",45.1453,56.9759,41.6435,56.7393,1519900.0],["2022-07-29",56.408,57.2882,52.078,53.1996,397100.0],["2022-08-01",48.3822,53.8242,48.3822,52.944,322500.0],["2022-08-02",53.2374,56.4553,52.0544,56.3702,273300.0],["2022-08-03",56.8718,58.0217,55.3953,57.4775,332500.0],["2022-08-04",57.2314,57.3829,56.0105,57.2598,280300.0],["2022-08-05",55.8401,56.2187,53.8602,54.1555,451000.0],["2022-08-08",54.8464,58.0359,54.411,55.3291,378400.0],["2022-08-09",55.225,55.6509,54.0419,54.2785,418100.0],["2022-08-10",56.5216,58.8877,55.0262,58.5659,286300.0],["2022-08-11",59.3609,62.0583,58.4807,61.9542,336500.0],["2022-08-12",62.2286,64.9071,61.7554,64.1783,217300.0],["2022-08-15",63.3644,66.2321,63.3644,66.1469,174200.0],["2022-08-16",66.1469,67.2353,64.4717,66.9514,198400.0],["2022-08-17",66.2699,66.2699,62.7397,62.8911,164500.0],["2022-08-18",62.276,65.598,61.7743,64.7083,173000.0],["2022-08-19",63.0426,63.6388,57.8901,58.2725,359200.0],["2022-08-22",57.9034,58.864,55.5657,55.9537,237300.0],["2022-08-23",56.285,57.2598,55.2817,56.9759,137400.0],["2022-08-24",56.6446,57.3639,55.7455,57.1936,221600.0],["2022-08-25",57.9791,59.5502,57.6384,59.3325,221600.0],["2022-08-26",59.1338,59.1527,51.9597,52.2153,218200.0],["2022-08-29",51.4297,51.5433,48.7418,48.827,277700.0],["2022-08-30",49.1961,51.0739,47.4925,47.6913,298600.0],["2022-08-31",48.8649,49.8302,47.7481,49.215,215600.0],["2022-09-01",48.5336,49.4043,45.6138,46.972,280200.0],["2022-09-02",48.2213,48.2497,45.3734,45.912,136900.0],["2022-09-06",46.1864,46.1864,44.9939,45.6848,201600.0],["2022-09-07",45.7321,48.4295,45.7132,48.2591,124000.0],["2022-09-08",47.502,50.152,47.3222,49.8302,128800.0],["2022-09-09",50.5306,52.149,50.5306,51.2499,196600.0],["2022-09-12",51.6758,51.9976,39.391,40.0156,2456700.0],["2022-09-13",38.7663,39.372,37.2511,37.8577,869900.0],["2022-09-14",37.4034,38.189,35.3497,36.3245,1002900.0],["2022-09-15",36.3245,40.6734,35.9743,40.2995,617900.0],["2022-09-16",39.7601,40.221,37.2899,38.3972,459000.0],["2022-09-19",37.4791,39.2679,37.2141,38.984,405200.0],["2022-09-20",38.3593,38.3593,35.643,36.8356,346700.0],["2022-09-21",37.375,38.9272,36.6179,37.0911,225700.0],["2022-09-22",36.9207,37.5454,34.1761,35.1888,353200.0],["2022-09-23",34.5641,35.5295,33.8069,34.8102,271300.0],["2022-09-26",34.867,36.0216,33.8921,34.072,321400.0],["2022-09-27",35.1036,35.5986,33.807,34.0814,279200.0],["2022-09-28",34.3464,35.2171,33.807,34.725,395100.0],["2022-09-29",34.2991,34.7155,33.5609,34.0246,299300.0],["2022-09-30",33.8921,34.8102,33.2959,33.7312,270700.0],["2022-10-03",34.2234,35.4064,33.1255,35.0752,445000.0],["2022-10-04",36.1541,37.4318,34.8319,36.0027,250500.0],["2022-10-05",35.2266,35.6052,34.0909,35.0089,129800.0],["2022-10-06",35.0089,35.5863,33.3148,33.3243,189800.0],["2022-10-07",32.5955,32.7848,30.4849,31.0149,258600.0],["2022-10-10",31.0433,31.6112,30.2956,31.1001,270000.0],["2022-10-11",30.8635,31.0433,29.2546,29.5101,417000.0],["2022-10-12",29.3397,29.7988,28.6583,29.7278,526200.0],["2022-10-13",28.5826,30.4376,27.939,29.8887,330200.0],["2022-10-14",30.3903,30.6458,27.6598,27.8444,337000.0],["2022-10-17",28.9706,29.8887,28.7435,29.0463,319100.0],["2022-10-18",30.2673,31.3604,28.5873,31.2232,587400.0],["2022-10-19",30.8162,32.8794,30.2578,32.8226,390600.0],["2022-10-20",32.4441,32.5576,29.671,30.5323,516000.0],["2022-10-21",30.5133,31.5544,29.4391,31.2232,230500.0],["2022-10-24",31.3841,32.1791,30.5606,31.526,192000.0],["2022-10-25",31.6112,33.2202,31.6112,32.6996,356100.0],["2022-10-26",32.7469,35.2077,32.4914,33.0877,492400.0],["2022-10-27",34.602,39.0786,34.602,37.6684,744800.0],["2022-10-28",37.6211,38.0943,36.2488,37.3466,496700.0],["2022-10-31",37.6968,39.372,36.8819,39.2869,365900.0],["2022-11-01",39.9494,39.9494,38.3593,38.4067,314700.0],["2022-11-02",38.1795,38.1795,35.7424,36.3907,417300.0],["2022-11-03",36.4097,37.8483,36.1447,37.0532,249000.0],["2022-11-04",37.8577,37.9306,33.6224,34.6209,272700.0],["2022-11-07",34.8102,35.1698,33.9868,34.072,228200.0],["2022-11-08",34.4221,35.9081,33.329,35.5768,239800.0],["2022-11-09",35.0373,35.2361,32.7801,33.0025,143100.0],["2022-11-10",35.5673,39.0881,35.5673,38.9651,605600.0],["2022-11-11",39.0976,41.3217,38.7568,39.0502,396100.0],["2022-11-14",38.4729,38.5392,36.3907,36.722,251000.0],["2022-11-15",37.8577,38.7663,37.129,38.3593,490200.0],["2022-11-16",37.8577,38.4067,36.8261,37.64,195000.0],["2022-11-17",36.8072,38.0659,36.2677,37.4791,209000.0],["2022-11-18",38.4634,39.5897,36.5043,37.5359,263400.0],["2022-11-21",37.5265,37.8009,36.0358,36.722,288500.0],["2022-11-22",37.3466,37.4791,36.2204,37.2331,155600.0],["2022-11-23",37.4413,39.2159,37.3277,37.924,196800.0],["2022-11-25",37.8577,37.9997,37.2425,37.5927,40400.0],["2022-11-28",37.4413,37.9524,36.7125,37.4413,172600.0],["2022-11-29",37.3088,38.3357,35.9648,36.7788,284600.0],["2022-11-30",36.7882,39.0218,35.8229,38.4351,233300.0],["2022-12-01",38.3309,39.0029,37.5359,38.2363,274200.0],["2022-12-02",37.3088,39.4572,36.7125,38.6717,133400.0],["2022-12-05",38.312,38.5202,37.2331,37.9902,254700.0],["2022-12-06",37.905,38.1511,36.6652,37.1952,174900.0],["2022-12-07",36.8545,38.6433,36.8356,38.1038,137100.0],["2022-12-08",38.2363,39.1903,37.5407,38.4161,237700.0],["2022-12-09",38.2552,39.1354,37.8861,38.1606,130200.0],["2022-12-12",38.2079,38.8893,36.8517,37.6968,272800.0],["2022-12-13",39.637,40.5835,37.9429,38.5297,204400.0],["2022-12-14",38.3688,39.5803,37.8767,38.8799,293200.0],["2022-12-15",37.9997,39.4477,36.864,36.9113,314300.0],["2022-12-16",35.9932,37.1006,35.6052,36.9681,509200.0],["2022-12-19",36.7882,37.4981,35.9459,36.7788,184200.0],["2022-12-20",36.4002,38.2032,36.4002,36.7693,219400.0],["2022-12-21",37.252,38.2458,36.774,37.64,153800.0],["2022-12-22",37.0249,37.0249,35.1698,35.8891,196900.0],["2022-12-23",35.9459,36.5895,35.0279,36.2015,159800.0],["2022-12-27",36.0216,36.1257,33.4378,34.0341,200100.0],["2022-12-28",34.0057,34.2991,31.6301,32.3494,242600.0],["2022-12-29",32.9078,34.0341,32.8226,33.523,220600.0],["2022-12-30",32.8226,33.3337,31.8005,32.5009,199600.0],["2023-01-03",33.2202,34.1855,32.1507,33.3621,318900.0],["2023-01-04",33.9962,34.6304,32.7091,33.3053,244900.0],["2023-01-05",32.9646,32.9646,29.5404,30.7405,435500.0],["2023-01-06",30.9866,31.4503,29.8035,30.6742,233400.0],["2023-01-09",31.0433,32.2926,30.1442,30.2389,376800.0],["2023-01-10",30.4376,32.8132,30.4376,32.7185,240800.0],["2023-01-11",32.9078,35.4064,32.9078,34.99,448700.0],["2023-01-12",35.2834,35.3875,34.072,35.0184,249400.0],["2023-01-13",34.7723,35.5815,34.5783,35.1509,227000.0],["2023-01-17",35.1225,36.05,34.7155,35.7472,159600.0],["2023-01-18",36.0973,36.864,35.7377,36.2677,324100.0],["2023-01-19",35.8039,36.1068,35.1036,35.5863,106900.0],["2023-01-20",35.6147,35.6147,33.3195,34.6966,359700.0],["2023-01-23",34.7345,36.3813,34.2423,36.3056,174100.0],["2023-01-24",36.0595,36.9113,35.0752,35.3875,157400.0],["2023-01-25",34.8386,35.1414,33.3621,34.0152,147300.0],["2023-01-26",34.4127,35.1604,34.1193,34.725,153200.0],["2023-01-27",34.5073,35.3213,33.7123,34.8575,138800.0],["2023-01-30",34.3275,35.8229,33.8448,35.6904,157000.0],["2023-01-31",35.8891,37.0627,35.8276,36.9586,156700.0],["2023-02-01",36.7788,39.1544,36.7693,38.7285,370400.0],["2023-02-02",39.7885,42.5379,39.7317,42.3912,435000.0],["2023-02-03",41.1703,42.7698,40.7983,42.3912,196000.0],["2023-02-06",42.7319,43.8676,42.2019,42.7982,275700.0],["2023-02-07",42.5899,43.3566,41.8801,43.1389,251500.0],["2023-02-08",42.7319,43.6216,41.7665,42.2303,253600.0],["2023-02-09",42.8455,43.049,38.9319,39.5424,278500.0],["2023-02-10",39.0502,39.5471,37.8814,38.1511,162200.0],["2023-02-13",38.1511,38.7947,37.3466,38.5202,263900.0],["2023-02-14",38.1038,38.8988,37.0154,37.6495,176700.0],["2023-02-15",37.4224,40.4321,36.9491,40.2901,239100.0],["2023-02-16",39.4194,41.7381,36.3434,39.2774,518100.0],["2023-02-17",39.1354,39.1354,37.9902,38.4824,249100.0],["2023-02-21",37.6874,37.8388,34.4032,36.0879,275900.0],["2023-02-22",36.0311,36.8261,35.255,36.5611,259600.0],["2023-02-23",40.7254,44.0001,39.7506,42.4101,405800.0],["2023-02-24",41.5583,43.0821,41.0756,42.7414,228400.0],["2023-02-27",43.3755,43.7541,41.4921,41.7571,289700.0],["2023-02-28",41.7381,44.5207,41.4921,44.1516,432200.0],["2023-03-01",44.2935,45.2476,43.8203,45.0602,200500.0],["2023-03-02",45.7605,47.0572,45.2324,46.2621,310100.0],["2023-03-03",46.5555,48.4815,46.5555,47.909,443300.0],["2023-03-06",47.9657,49.7924,47.6014,49.7356,311700.0],["2023-03-07",49.6504,51.212,47.7386,51.1079,503900.0],["2023-03-08",51.1079,51.8083,50.1236,50.3035,363700.0],["2023-03-09",50.4643,51.1363,47.6723,48.0131,287900.0],["2023-03-10",47.8806,47.8806,46.2054,47.0288,227900.0],["2023-03-13",46.2148,48.2213,45.4387,47.6345,171000.0],["2023-03-14",49.6504,52.0544,47.6913,48.4957,169100.0],["2023-03-15",47.1897,48.5194,46.3757,47.7007,215600.0],["2023-03-16",46.9152,48.6472,45.9687,46.565,394300.0],["2023-03-17",45.9403,46.6691,44.956,45.3441,406700.0],["2023-03-20",45.7511,46.1571,44.2651,46.0255,223000.0],["2023-03-21",46.707,47.8616,46.6502,47.4736,171300.0],["2023-03-22",47.4736,47.9563,45.893,46.0161,158200.0],["2023-03-23",46.3568,47.3174,45.6091,46.0634,146700.0],["2023-03-24",45.4482,46.9814,44.4071,46.707,130600.0],["2023-03-27",47.3222,48.95,46.6502,47.8238,154700.0],["2023-03-28",47.4641,47.8143,46.158,46.6596,111400.0],["2023-03-29",47.5209,48.1834,46.9436,48.0888,99100.0],["2023-03-30",48.8081,49.4043,47.7386,48.1361,104900.0],["2023-03-31",48.7891,49.7167,48.6093,49.4043,242600.0],["2023-04-03",49.3854,49.6504,47.9373,49.0541,201800.0],["2023-04-04",49.3002,49.7971,48.0036,48.0698,121300.0],["2023-04-05",47.6534,47.7954,46.7732,47.4357,273000.0],["2023-04-06",47.4357,48.7986,47.0146,48.5241,202000.0],["2023-04-10",48.155,49.8634,47.9563,49.5368,144900.0],["2023-04-11",49.8397,50.6584,49.1535,50.1899,149800.0],["2023-04-12",51.1458,51.5338,49.092,49.4611,140200.0],["2023-04-13",49.7072,51.1174,49.4517,50.6252,114400.0],["2023-04-14",50.6158,51.1174,49.1062,49.6031,118500.0],["2023-04-17",49.499,50.2088,49.0352,50.1331,96600.0],["2023-04-18",50.5401,52.963,48.3254,52.2342,339400.0],["2023-04-19",51.5528,52.6554,51.5528,52.2721,212200.0],["2023-04-20",51.8178,52.9724,51.4439,52.1301,156100.0],["2023-04-21",51.7704,52.2815,51.1742,51.8367,161500.0],["2023-04-24",51.3919,52.6932,51.231,52.4613,217900.0],["2023-04-25",52.1301,52.8305,51.761,51.9408,332400.0],["2023-04-26",51.884,52.0544,50.701,50.8524,302000.0],["2023-04-27",53.5024,58.2063,53.5024,55.7171,459400.0],["2023-04-28",55.6792,55.6792,52.944,54.4205,212800.0],["2023-05-01",54.288,56.5027,53.7485,54.8937,175900.0],["2023-05-02",54.6855,55.9726,54.4583,54.8937,428200.0],["2023-05-03",54.9126,56.7866,54.6003,55.3196,283200.0],["2023-05-04",55.3385,56.4837,54.288,54.8937,233900.0],["2023-05-05",55.4142,56.9853,55.1682,56.8434,207900.0],["2023-05-08",56.7582,57.4018,55.9632,56.3134,181300.0],["2023-05-09",55.8496,56.9759,55.5089,56.1051,282200.0],["2023-05-10",56.8718,57.1576,55.9253,57.0232,166300.0],["2023-05-11",56.7961,56.9096,55.2155,55.8591,178100.0],["2023-05-12",56.1335,56.8339,54.7423,55.5846,114500.0],["2023-05-15",55.6035,56.3418,54.0419,54.4678,178100.0],["2023-05-16",54.2312,54.6571,52.9062,53.4835,112500.0],["2023-05-17",53.6255,55.4994,53.6255,55.3575,205800.0],["2023-05-18",55.0735,55.1019,52.7263,54.7896,159300.0],["2023-05-19",55.3291,55.3291,53.7674,54.8937,191100.0],["2023-05-22",55.0546,55.6887,53.9473,54.5341,144300.0],["2023-05-23",54.3826,54.9883,52.3572,53.1333,173600.0],["2023-05-24",52.7642,53.5308,51.8556,53.2753,141300.0],["2023-05-25",53.7106,55.0451,52.0544,52.4897,169000.0],["2023-05-26",52.6696,53.5498,52.2058,52.2721,91900.0],["2023-05-30",52.556,53.1362,51.6758,51.9503,108200.0],["2023-05-31",51.9787,52.4046,50.9281,52.2247,208400.0],["2023-06-01",52.2815,53.3415,51.212,52.963,196000.0],["2023-06-02",53.7296,55.4142,53.3699,55.0167,138300.0],["2023-06-05",54.7801,56.0862,54.1555,55.9443,124200.0],["2023-06-06",55.8212,57.3261,55.613,56.8528,234300.0],["2023-06-07",57.08,57.9223,55.9159,56.001,152500.0],["2023-06-08",56.5784,58.528,56.1998,58.4618,183000.0],["2023-06-09",58.3861,59.0107,56.4175,57.1084,316300.0],["2023-06-12",57.3639,59.0202,56.8623,58.7741,256700.0],["2023-06-13",59.1811,59.2284,56.531,57.3166,186600.0],["2023-06-14",57.5248,58.4883,56.1714,57.1746,116700.0],["2023-06-15",56.9569,58.7079,56.3844,58.3293,121500.0],["2023-06-16",59.1811,59.3325,57.8845,58.4429,324200.0],["2023-06-20",57.9886,58.1779,56.8812,57.3545,129700.0],["2023-06-21",57.2503,57.5769,56.5784,57.0516,305900.0],["2023-06-22",57.0516,57.9129,56.3134,57.752,229000.0],["2023-06-23",56.8244,58.6795,56.8244,57.9223,580100.0],["2023-06-26",57.5816,58.9918,57.3355,58.8309,138800.0],["2023-06-27",59.077,60.7853,57.5627,58.4145,137200.0],["2023-06-28",58.2725,59.4177,58.0605,58.6605,127300.0],["2023-06-29",58.6889,59.6732,57.0043,59.484,102800.0],["2023-06-30",60.0518,60.7522,59.0391,59.5218,93900.0],["2023-07-03",59.2568,59.9477,58.1637,58.8404,49600.0],["2023-07-05",58.3766,58.7836,57.3545,58.2063,105000.0],["2023-07-06",57.8277,58.0955,56.266,56.7109,150800.0],["2023-07-07",56.7014,58.1779,56.673,56.7109,108800.0],["2023-07-10",56.4553,57.6715,56.0768,56.7866,122600.0],["2023-07-11",56.8528,59.7395,56.7866,59.4082,190300.0],["2023-07-12",60.2506,60.2506,57.9886,59.1148,246100.0],["2023-07-13",59.1811,60.26,58.7315,60.014,84300.0],["2023-07-14",60.014,60.544,59.465,60.0234,67200.0],["2023-07-17",59.9098,61.1592,59.4839,60.7806,87400.0],["2023-07-18",60.6765,62.8911,60.5629,62.4463,136300.0],["2023-07-19",63.6578,64.5947,62.7208,63.2035,122000.0],["2023-07-20",62.9385,63.9512,62.0488,63.9133,114100.0],["2023-07-21",64.6231,65.2951,63.5111,64.2446,189100.0],["2023-07-24",64.2162,64.5569,62.1245,63.9985,134500.0],["2023-07-25",63.8849,64.3629,62.7681,62.8722,136900.0],["2023-07-26",62.7492,65.4702,62.7492,65.2099,210900.0],["2023-07-27",67.7275,72.2704,64.926,65.7021,281400.0],["2023-07-28",66.1374,66.8283,63.9985,64.3581,223300.0],["2023-07-31",64.2824,64.2824,62.7473,63.2887,187200.0],["2023-08-01",62.9669,62.9669,61.5377,62.4652,219700.0],["2023-08-02",61.7081,62.1813,60.1512,60.7333,143000.0],["2023-08-03",60.4588,61.2349,59.995,60.5345,93600.0],["2023-08-04",61.6134,64.2919,61.2822,62.9195,213600.0],["2023-08-07",62.8911,63.3719,61.4052,62.9006,94300.0],["2023-08-08",62.4463,62.5599,61.3768,61.8501,96000.0],["2023-08-09",61.7081,62.3564,60.2364,61.1118,104900.0],["2023-08-10",61.5093,62.2097,60.7522,60.8184,106400.0],["2023-08-11",60.7616,61.2159,59.9382,60.4209,127000.0],["2023-08-14",59.995,60.6481,59.0297,59.4461,101500.0],["2023-08-15",58.7741,60.1275,58.405,59.4745,86300.0],["2023-08-16",59.4745,60.1039,58.9634,59.3325,102000.0],["2023-08-17",59.3609,59.3893,57.8277,57.9791,130300.0],["2023-08-18",57.5248,58.263,56.7487,57.2598,105400.0],["2023-08-21",57.3545,57.7378,55.3953,56.3796,134100.0],["2023-08-22",56.6257,56.8292,55.6414,56.5405,175600.0],["2023-08-23",56.7677,57.2664,56.4269,56.7677,120200.0],["2023-08-24",56.5216,56.7866,55.2533,55.3291,105000.0],["2023-08-25",55.4332,57.4207,55.4332,56.4932,82200.0],["2023-08-28",56.5878,56.886,55.9821,56.3891,73900.0],["2023-08-29",64.9355,66.9183,64.1452,64.9355,2315800.0],["2023-08-30",65.3992,66.5917,63.9701,65.8535,906800.0],["2023-08-31",66.251,67.1785,65.5507,66.1185,4984800.0],["2023-09-01",66.0144,67.9168,65.5743,66.251,818500.0],["2023-09-05",65.6358,66.4782,65.2951,66.128,350600.0],["2023-09-06",65.7399,67.5287,65.65,67.1501,242800.0],["2023-09-07",66.8662,68.8963,65.1342,68.7402,239300.0],["2023-09-08",68.6171,68.6966,67.6707,68.125,370400.0],["2023-09-11",68.5887,69.8948,68.177,69.0336,287100.0],["2023-09-12",68.7212,68.9342,67.6707,68.106,237200.0],["2023-09-13",67.8316,68.1534,66.4214,67.0555,398200.0],["2023-09-14",67.1975,67.3868,66.0901,66.535,339500.0],["2023-09-15",66.7242,68.6361,66.1043,68.4278,592200.0],["2023-09-18",68.0587,68.9768,67.7559,68.1818,270200.0],["2023-09-19",68.1439,70.9643,66.0239,70.6804,381300.0],["2023-09-20",72.2231,75.1476,71.6836,74.2674,549200.0],["2023-09-21",73.6143,74.4851,72.1758,73.0276,324900.0],["2023-09-22",73.2926,74.0119,72.2761,72.3272,305200.0],["2023-09-25",71.7025,72.0054,69.9232,71.835,295600.0],["2023-09-26",71.5984,72.3366,71.0258,71.1063,194200.0],["2023-09-27",71.2104,72.8193,70.5857,72.4218,299700.0],["2023-09-28",72.649,73.5481,71.9959,72.0811,310500.0],["2023-09-29",72.2231,72.7247,70.2355,70.5384,288200.0],["2023-10-02",70.2923,70.5479,68.5036,69.6298,223600.0],["2023-10-03",69.6677,70.458,68.1155,68.1344,236300.0],["2023-10-04",68.3994,68.7496,67.595,67.983,256000.0],["2023-10-05",67.7937,68.0871,66.6107,66.6675,316000.0],["2023-10-06",66.3835,66.5444,65.5412,66.251,420600.0],["2023-10-09",65.1153,67.9735,65.0396,67.6707,174900.0],["2023-10-10",67.7937,69.7813,67.7937,68.5036,301300.0],["2023-10-11",69.3364,69.45,68.1155,69.1093,204200.0],["2023-10-12",69.0904,69.2702,65.7116,65.7778,197500.0],["2023-10-13",66.0049,66.3551,64.6989,65.6358,167800.0],["2023-10-16",66.0049,68.0209,65.8251,66.8851,218000.0],["2023-10-17",67.8884,71.6268,67.0744,69.327,396800.0],["2023-10-18",69.2323,70.0179,68.0729,68.7307,306200.0],["2023-10-19",68.3332,70.368,67.2353,68.6928,479300.0],["2023-10-20",68.6077,68.6077,66.0617,67.3678,368000.0],["2023-10-23",66.6864,67.3158,64.8361,64.9828,276000.0],["2023-10-24",65.9576,68.2007,65.8346,66.7242,290500.0],["2023-10-25",66.516,66.7526,63.2887,63.9417,313000.0],["2023-10-26",70.3397,70.3397,62.6829,62.8817,654500.0],["2023-10-27",62.8722,63.3691,61.9542,61.992,399600.0],["2023-10-30",62.3895,62.8675,60.6197,61.5283,204000.0],["2023-10-31",61.4904,62.0375,60.8468,61.3958,180800.0],["2023-11-01",61.3768,61.7554,60.1086,61.604,294600.0],["2023-11-02",62.2002,66.9325,61.7838,66.8946,293800.0],["2023-11-03",67.8694,70.5005,67.2968,67.311,494100.0],["2023-11-06",68.0398,68.4562,66.1374,67.3489,341500.0],["2023-11-07",67.1028,67.9631,66.0144,67.7843,212100.0],["2023-11-08",68.1818,68.2622,66.4308,67.6707,141100.0],["2023-11-09",68.0777,68.9578,67.4341,67.7275,106400.0],["2023-11-10",67.3867,68.2669,66.587,68.1912,227700.0],["2023-11-13",68.106,70.9359,67.7653,70.7845,185200.0],["2023-11-14",72.6111,72.6111,68.3815,69.9895,387500.0],["2023-11-15",69.8948,71.0873,68.1344,68.3427,329400.0],["2023-11-16",67.8032,69.3932,66.8851,67.0271,245900.0],["2023-11-17",67.1028,69.1093,66.6391,69.0998,292900.0],["2023-11-20",69.3554,70.1295,68.6361,69.2418,228700.0],["2023-11-21",68.8916,69.2806,67.2164,67.5192,242000.0],["2023-11-22",67.8316,68.6786,67.1975,68.3805,196300.0],["2023-11-24",68.0019,70.1314,67.9073,69.6109,86200.0],["2023-11-27",69.9421,70.9738,68.8509,70.6804,226100.0],["2023-11-28",70.3207,71.0022,67.7464,67.9641,238200.0],["2023-11-29",67.9641,70.0368,67.9215,69.6204,209000.0],["2023-11-30",69.8002,70.2734,68.5982,69.3554,161900.0],["2023-12-01",69.6109,69.9895,67.5382,68.4562,172600.0],["2023-12-04",67.6518,71.3334,67.4814,70.5668,247900.0],["2023-12-05",70.0273,71.4565,69.6667,69.9895,195700.0],["2023-12-06",70.4911,71.4659,67.9593,68.2385,118900.0],["2023-12-07",68.7023,68.8064,67.0839,68.0398,118300.0],["2023-12-08",67.3584,68.5414,66.2321,67.3867,300200.0],["2023-12-11",67.8032,69.1471,67.0082,67.8978,118200.0],["2023-12-12",68.4278,70.1825,67.6518,69.9516,218300.0],["2023-12-13",69.8096,71.57,68.9673,70.9075,153700.0],["2023-12-14",71.5606,71.9344,68.4657,69.45,242700.0],["2023-12-15",69.6582,70.3775,67.8884,69.0809,592400.0],["2023-12-18",69.4027,70.9927,68.5603,69.8475,151200.0],["2023-12-19",70.3586,73.7516,70.3586,73.1411,245000.0],["2023-12-20",72.507,73.2358,71.3192,72.1,263700.0],["2023-12-21",72.7909,74.2011,72.6348,73.9456,260700.0],["2023-12-22",74.5135,74.9204,73.1534,74.2958,166100.0],["2023-12-26",74.9015,75.5262,74.2816,74.3904,177200.0],["2023-12-27",74.3147,74.9015,73.6049,73.6143,201700.0],["2023-12-28",73.6049,74.4851,72.8288,72.9897,215200.0],["2023-12-29",72.7815,72.9471,71.2482,71.7404,149500.0],["2024-01-02",71.7972,72.1,68.92,69.6677,179800.0],["2024-01-03",69.1471,69.2465,66.1091,66.1469,207400.0],["2024-01-04",66.5444,68.2338,66.4119,67.2164,221000.0],["2024-01-05",66.5633,67.3423,65.6264,65.9008,165700.0],["2024-01-08",65.986,66.251,65.068,65.3424,186800.0],["2024-01-09",64.519,66.1185,63.4969,64.9733,193800.0],["2024-01-10",65.5507,69.185,65.5223,69.1377,284900.0],["2024-01-11",69.0809,69.8002,67.8505,68.8821,249400.0],["2024-01-12",69.6109,70.4722,68.6503,68.9484,119600.0],["2024-01-16",68.2953,69.5636,67.8079,69.4973,130600.0],["2024-01-17",68.7686,70.794,68.6077,70.6993,136400.0],["2024-01-18",71.3523,71.8445,69.1045,70.581,145300.0],["2024-01-19",71.0968,72.0054,69.838,71.4281,170800.0],["2024-01-22",72.1852,73.3758,71.7877,73.2926,211200.0],["2024-01-23",74.1727,74.1727,72.2041,73.4818,112800.0],["2024-01-24",74.3904,75.228,72.4455,74.1633,254900.0],["2024-01-25",74.5797,75.0245,73.3588,74.3904,210300.0],["2024-01-26",75.0151,75.4694,73.4771,73.9645,121400.0],["2024-01-29",73.7279,75.3463,73.7279,75.0908,139400.0],["2024-01-30",75.1003,75.176,73.851,75.0908,139300.0],["2024-01-31",75.0245,76.1981,72.9329,73.0654,286300.0],["2024-02-01",73.0654,74.7217,71.8161,74.2485,198600.0],["2024-02-02",73.3115,74.911,73.0181,73.6049,96900.0],["2024-02-05",74.8731,75.971,73.8226,73.9456,370000.0],["2024-02-06",73.9077,75.2801,73.4724,74.8636,131100.0],["2024-02-07",75.4883,75.4883,74.0308,74.5513,168200.0],["2024-02-08",74.5229,76.3685,73.8888,75.8196,160700.0],["2024-02-09",76.0562,78.7677,75.2612,78.498,212800.0],["2024-02-12",78.6778,81.0345,78.5832,80.5328,211100.0],["2024-02-13",79.5485,81.1575,78.0816,79.5012,222900.0],["2024-02-14",80.7411,85.019,79.9839,85.0001,206600.0],["2024-02-15",85.3313,87.7921,85.0001,86.4103,263000.0],["2024-02-16",86.0127,87.1485,85.3502,86.874,212200.0],["2024-02-20",86.0127,86.2759,83.3722,83.3816,235400.0],["2024-02-21",83.2491,84.1483,81.6875,82.6339,240600.0],["2024-02-22",57.3261,70.51,56.7866,67.8316,1326200.0],["2024-02-23",67.6518,72.1616,66.0835,71.4943,727000.0],["2024-02-26",70.9075,72.8761,68.7212,70.7182,408800.0],["2024-02-27",70.7088,70.846,68.1534,70.3113,385800.0],["2024-02-28",71.0779,72.0243,70.2592,71.9297,344500.0],["2024-02-29",72.7152,73.586,70.1598,71.5984,458100.0],["2024-03-01",71.5984,71.7404,67.0034,70.8413,520700.0],["2024-03-04",69.4595,70.5857,69.0856,69.98,400400.0],["2024-03-05",69.9232,72.6348,69.45,72.4881,294200.0],["2024-03-06",73.3683,76.2076,73.1648,75.8385,257600.0],["2024-03-07",76.1887,76.9553,73.4156,76.7565,148300.0],["2024-03-08",77.3528,77.7503,75.0435,75.0435,153800.0],["2024-03-11",74.5892,75.0529,71.4754,71.5606,173700.0],["2024-03-12",71.57,72.914,71.447,71.8445,159800.0],["2024-03-13",71.5511,72.4124,70.8697,71.6931,111200.0],["2024-03-14",71.2956,72.365,69.7055,69.838,165400.0],["2024-03-15",69.2986,71.3807,69.0714,70.9643,377200.0],["2024-03-18",70.5857,71.4754,70.1172,71.182,160900.0],["2024-03-19",71.0873,72.1095,70.5952,71.1063,152700.0],["2024-03-20",70.8318,72.5165,69.8522,71.9865,140700.0],["2024-03-21",71.8066,71.8066,67.7464,68.6171,444500.0],["2024-03-22",68.8537,69.0809,66.251,66.9514,235100.0],["2024-03-25",67.4719,67.4719,65.4276,66.1091,258100.0],["2024-03-26",65.9198,65.9198,59.4082,59.5691,733600.0],["2024-03-27",60.1086,61.5661,59.0013,61.5093,664500.0],["2024-03-28",60.3452,65.7778,60.3452,63.052,578300.0],["2024-04-01",63.3454,65.3992,62.4369,65.1815,231500.0],["2024-04-02",64.3487,64.3487,61.9352,62.7776,320000.0],["2024-04-03",62.2381,63.2129,59.2852,59.4272,394700.0],["2024-04-04",59.7773,60.0897,56.6967,57.1936,401000.0],["2024-04-05",57.2503,58.2536,56.1241,56.3418,324800.0],["2024-04-08",56.8623,57.7804,56.408,56.815,250000.0],["2024-04-09",57.0989,57.7974,56.1809,57.3639,220800.0],["2024-04-10",55.6225,56.2093,52.5655,55.7171,545900.0],["2024-04-11",55.736,56.4932,54.6571,55.9537,272500.0],["2024-04-12",55.5373,56.1714,54.3353,54.9694,258200.0],["2024-04-15",54.9789,55.0309,53.2374,53.8526,300300.0],["2024-04-16",53.8431,54.3211,53.0765,53.4267,232600.0],["2024-04-17",54.1271,55.1871,52.8588,53.474,387000.0],["2024-04-18",53.5971,54.2662,52.9677,53.6633,392300.0],["2024-04-19",53.4551,55.2628,53.1854,54.7139,294100.0],["2024-04-22",54.3921,56.0105,54.2501,55.7834,192700.0],["2024-04-23",56.0389,57.08,56.001,56.8244,247700.0],["2024-04-24",56.7866,57.3355,56.4364,56.9759,397800.0],["2024-04-25",52.2815,52.8021,47.767,50.3129,1371600.0],["2024-04-26",50.1615,52.7358,49.9722,52.5276,788700.0],["2024-04-29",55.0262,55.0262,52.3951,53.8053,550100.0],["2024-04-30",53.2564,54.6666,52.7074,53.8621,448500.0],["2024-05-01",55.0167,57.3923,54.7233,56.3702,674200.0],["2024-05-02",56.7866,56.9522,55.5467,55.8875,272400.0],["2024-05-03",56.1146,56.4553,55.2155,55.49,418300.0],["2024-05-06",55.3101,58.1021,55.2581,57.0516,443500.0],["2024-05-07",57.0705,58.9445,56.9286,57.7425,346200.0],["2024-05-08",57.1084,57.8655,55.7266,55.8401,310000.0],["2024-05-09",55.5467,58.263,55.4994,58.1305,319900.0],["2024-05-10",58.1116,59.4366,57.0705,57.5059,272000.0],["2024-05-13",57.5532,58.67,57.0137,57.1084,277300.0],["2024-05-14",57.9886,58.9729,57.487,57.61,342600.0],["2024-05-15",58.3293,58.5441,57.2314,57.4207,241200.0],["2024-05-16",57.4302,60.402,57.4302,60.0707,383200.0],["2024-05-17",60.0613,60.1607,59.4082,59.9856,146800.0],["2024-05-20",59.9761,61.7081,59.7395,60.9225,284500.0],["2024-05-21",61.1118,61.604,60.5724,61.2254,187600.0],["2024-05-22",61.2065,61.4147,59.7773,60.2979,300500.0],["2024-05-23",59.9288,59.9288,55.8685,56.6636,415500.0],["2024-05-24",57.0232,61.4904,57.0232,60.9131,361000.0],["2024-05-28",61.1592,62.0394,60.525,61.6513,181400.0],["2024-05-29",60.8752,61.4999,60.2979,61.074,211200.0],["2024-05-30",61.7365,62.4936,60.4872,60.5629,176700.0],["2024-05-31",60.7238,61.4431,60.5629,61.0456,192200.0],["2024-06-03",61.5188,62.3233,59.7537,60.3358,299300.0],["2024-06-04",60.0991,60.279,58.263,58.4997,189500.0],["2024-06-05",58.6795,59.9572,58.14,59.1338,192000.0],["2024-06-06",58.7836,59.2445,58.0359,58.793,121300.0],["2024-06-07",58.3104,58.793,57.6195,58.2441,151100.0],["2024-06-10",57.5154,57.8466,56.4553,57.0421,272200.0],["2024-06-11",56.4269,56.5689,53.2847,55.2155,330600.0],["2024-06-12",56.4648,56.5594,54.8937,55.0546,386500.0],["2024-06-13",55.1398,55.6603,53.8432,54.6571,280800.0],["2024-06-14",54.2785,55.5562,53.4532,55.0546,190700.0],["2024-06-17",54.3542,55.5184,54.3542,55.1303,253300.0],["2024-06-18",55.1303,56.1998,54.5482,55.0451,438400.0],["2024-06-20",54.8748,55.2723,53.1239,53.6823,310500.0],["2024-06-21",53.5971,53.5971,52.556,53.1806,331800.0],["2024-06-24",53.2753,54.0798,52.6885,53.3794,198800.0],["2024-06-25",53.2469,53.6728,52.2342,52.3762,301400.0],["2024-06-26",52.0544,53.2564,51.8651,52.9819,220300.0],["2024-06-27",53.4267,55.9159,53.015,54.4583,239600.0],["2024-06-28",55.0925,55.1871,53.6255,54.3637,517600.0],["2024-07-01",54.1839,54.6192,52.698,52.7831,228700.0],["2024-07-02",52.6696,55.0546,52.1301,54.3826,259200.0],["2024-07-03",54.2785,54.4583,53.0368,53.7864,88300.0],["2024-07-05",53.5971,53.9567,53.0103,53.6728,94000.0],["2024-07-08",53.9189,54.7991,53.1239,53.2847,191600.0],["2024-07-09",53.1901,53.3264,52.4992,53.0671,164200.0],["2024-07-10",53.474,54.3258,53.0481,54.004,252200.0],["2024-07-11",55.2344,57.1178,54.7044,56.1525,409600.0],["2024-07-12",56.5878,59.0297,56.5878,57.733,311600.0],["2024-07-15",58.263,60.4332,58.1873,59.2473,207200.0],["2024-07-16",59.8436,60.0707,58.282,58.528,313000.0],["2024-07-17",58.1968,61.1213,58.1968,59.9761,412900.0],["2024-07-18",59.5029,61.3484,59.5029,60.8374,292900.0],["2024-07-19",61.1402,61.3011,57.6952,59.6732,330000.0],["2024-07-22",60.2032,62.8249,59.3231,62.522,249400.0],["2024-07-23",62.4085,64.2635,62.399,63.866,422900.0],["2024-07-24",63.3454,64.1641,61.4431,62.1813,333700.0],["2024-07-25",73.3777,83.2586,69.1755,80.3436,1565000.0],["2024-07-26",81.148,84.1009,79.2457,83.9306,492900.0],["2024-07-29",83.817,84.0205,80.9587,83.7507,322700.0],["2024-07-30",84.6593,86.221,82.8989,85.6152,316900.0],["2024-07-31",86.1831,87.546,84.7303,85.4544,212000.0],["2024-08-01",84.9243,86.3128,81.6307,82.4541,347400.0],["2024-08-02",81.0534,83.7886,79.9555,83.3343,260100.0],["2024-08-05",78.763,84.8108,78.7535,81.0912,377500.0],["2024-08-06",80.8546,81.6875,79.558,79.965,342700.0],["2024-08-07",80.4477,82.8327,79.8136,80.1448,256400.0],["2024-08-08",80.9682,82.0188,79.8325,80.0218,301600.0],["2024-08-09",80.4477,81.0468,78.7914,79.2646,183600.0],["2024-08-12",79.3876,79.752,76.8058,77.3528,165500.0],["2024-08-13",78.498,79.7662,77.4191,79.6716,206600.0],["2024-08-14",80.3341,80.8641,78.6968,80.0123,312800.0],["2024-08-15",79.0564,81.2096,78.5642,80.8452,316200.0],["2024-08-16",80.8452,83.0693,80.812,81.1859,251400.0],["2024-08-19",80.8357,82.4447,79.0659,79.416,197500.0],["2024-08-20",79.7094,79.7426,77.6651,77.9301,154100.0],["2024-08-21",78.4033,79.3687,76.6619,78.233,210600.0],["2024-08-22",76.9932,77.5137,75.0813,76.1981,265100.0],["2024-08-23",76.1887,76.9837,75.3179,75.9994,281100.0],["2024-08-26",76.2833,78.621,75.7296,78.5548,333000.0],["2024-08-27",78.5548,79.5864,76.2644,78.9428,204400.0],["2024-08-28",78.9334,81.8389,77.561,80.4003,230400.0],["2024-08-29",81.1764,81.7727,79.9366,80.495,159900.0],["2024-08-30",80.4477,80.6701,78.5832,79.823,133700.0],["2024-09-03",79.0943,79.9792,78.5453,79.293,182800.0],["2024-09-04",79.5201,83.6324,79.0659,83.5709,164100.0],["2024-09-05",84.2902,84.9527,81.8389,82.8138,192900.0],["2024-09-06",82.9274,83.3438,80.495,80.8736,207500.0],["2024-09-09",81.3279,81.8673,80.76,81.1291,222900.0],["2024-09-10",81.6307,81.6307,77.2108,77.3907,228100.0],["2024-09-11",77.1446,77.5705,75.4221,76.8133,191200.0],["2024-09-12",77.1067,80.7505,76.2928,80.7505,201000.0],["2024-09-13",81.3468,84.8297,80.1874,84.4227,275100.0],["2024-09-16",84.8581,85.1799,81.6023,82.5488,244900.0],["2024-09-17",83.1166,83.9259,82.1418,82.7381,146500.0],["2024-09-18",82.8422,86.079,82.5062,82.9463,179200.0],["2024-09-19",84.3376,85.0474,81.9998,84.2713,337400.0],["2024-09-20",84.2713,86.0885,82.3689,83.9495,1024400.0],["2024-09-23",84.2334,85.1515,82.5866,83.3438,157000.0],["2024-09-24",83.4195,84.2145,81.2332,83.0977,147300.0],["2024-09-25",83.1734,85.9418,82.3311,84.877,213800.0],["2024-09-26",84.7918,85.7194,83.2728,84.5742,140200.0],["2024-09-27",84.8392,85.902,83.216,84.1861,162400.0],["2024-09-30",84.4133,89.5335,82.121,84.5174,601200.0],["2024-10-01",84.2808,87.5839,83.0882,84.6877,186300.0],["2024-10-02",83.8454,86.043,83.1829,84.6215,164000.0],["2024-10-03",84.754,86.0601,83.4999,84.3565,177600.0],["2024-10-04",85.0095,86.7699,84.1151,85.5111,272400.0],["2024-10-07",85.9276,86.8929,82.2743,82.9368,377300.0],["2024-10-08",83.0788,84.5742,82.6813,83.7318,222100.0],["2024-10-09",83.7508,86.0203,83.164,85.5963,153500.0],["2024-10-10",84.8297,86.2872,84.347,85.7194,158100.0],["2024-10-11",86.2778,89.8175,84.3375,85.6342,310400.0],["2024-10-14",86.4765,89.3064,85.8613,89.3064,167200.0],["2024-10-15",89.3442,91.5826,89.1455,90.8301,396600.0],["2024-10-16",91.1614,94.7863,90.5036,94.0764,418700.0],["2024-10-17",93.3666,94.1427,91.1728,92.2971,256400.0],["2024-10-18",92.8745,92.8745,91.1046,91.2939,122500.0],["2024-10-21",91.2939,91.7529,89.136,91.2371,186000.0],["2024-10-22",91.1993,91.1993,89.278,90.4326,155800.0],["2024-10-23",90.338,91.2939,88.5492,90.8869,393600.0],["2024-10-24",89.9121,102.3673,84.2334,102.3389,642900.0],["2024-10-25",102.3389,104.0614,100.6258,102.7743,388000.0],["2024-10-28",103.645,104.9416,102.3768,103.6261,314300.0],["2024-10-29",102.8121,104.7713,102.2963,103.8343,228100.0],["2024-10-30",103.8343,105.4432,101.7313,103.1623,263300.0],["2024-10-31",103.3232,104.1466,102.4051,103.0677,125700.0],["2024-11-01",103.7396,104.6577,101.4587,101.913,322300.0],["2024-11-04",101.3925,102.1165,99.528,101.0233,183100.0],["2024-11-05",100.5028,102.4051,99.6415,101.7758,275600.0],["2024-11-06",106.7493,108.841,101.0707,103.238,404200.0],["2024-11-07",102.973,105.7556,102.4856,105.0741,303300.0],["2024-11-08",106.1247,107.5065,105.1782,106.9481,224000.0],["2024-11-11",107.5254,112.816,107.0995,112.3617,391600.0],["2024-11-12",111.9264,114.8367,110.9326,112.1062,253400.0],["2024-11-13",113.2419,116.3841,112.835,114.813,264800.0],["2024-11-14",114.7657,117.3589,112.4658,112.8066,249700.0],["2024-11-15",113.7625,115.1026,112.0399,112.7025,166600.0],["2024-11-18",112.6835,113.8429,109.759,112.0589,187300.0],["2024-11-19",111.9642,113.4691,110.3505,111.0367,227500.0],["2024-11-20",111.8601,114.1978,110.3884,113.9801,187400.0],["2024-11-21",114.2546,117.7423,113.3744,115.6364,163200.0],["2024-11-22",115.7784,120.7661,114.9928,119.5736,206200.0],["2024-11-25",119.8481,122.8105,118.2656,119.0909,300600.0],["2024-11-26",118.3716,123.0565,116.4456,122.7442,172400.0],["2024-11-27",122.7253,123.4067,119.0909,119.7251,199900.0],["2024-11-29",121.0785,121.1447,118.7455,119.3654,119100.0],["2024-12-02",118.7408,118.9253,115.9194,116.8763,198100.0],["2024-12-03",116.4125,119.1477,115.3241,118.9111,204700.0],["2024-12-04",119.337,120.3119,116.9965,118.7408,121200.0],["2024-12-05",118.4852,119.9711,117.6571,118.1066,113800.0],["2024-12-06",119.1099,119.5452,116.0623,117.4441,135300.0],["2024-12-09",117.2264,117.2596,112.7119,113.5448,266200.0],["2024-12-10",114.2735,115.078,110.0335,111.0462,213400.0],["2024-12-11",112.0589,112.3617,109.8205,110.838,215400.0],["2024-12-12",111.103,111.6046,109.6076,109.7874,183200.0],["2024-12-13",110.0429,111.8648,108.6233,109.0586,188000.0],["2024-12-16",108.841,111.1408,107.3077,108.7842,168900.0],["2024-12-17",107.9702,109.6596,106.6452,108.292,183300.0],["2024-12-18",108.292,109.0681,101.5344,102.1117,258900.0],["2024-12-19",102.8027,105.7177,101.648,101.9225,260200.0],["2024-12-20",100.9098,104.1892,99.8498,100.5028,654700.0],["2024-12-23",100.5123,101.2789,97.8433,98.8371,241200.0],["2024-12-24",98.7708,100.2757,97.9001,99.3197,193500.0],["2024-12-26",99.3197,100.9949,98.7471,100.3892,333400.0],["2024-12-27",100.304,100.304,97.4363,98.5815,168700.0],["2024-12-30",97.8338,99.263,96.1444,98.4963,165000.0],["2024-12-31",99.0642,101.7142,98.6052,101.4776,239900.0],["2025-01-02",102.0644,102.4667,98.3733,99.5658,162900.0],["2025-01-03",99.3576,101.6196,98.9601,101.0896,144700.0],["2025-01-06",100.976,101.8941,97.7203,97.9001,183600.0],["2025-01-07",98.1083,99.4522,96.7312,99.3481,223100.0],["2025-01-08",98.4301,99.2914,97.0672,98.1651,153500.0],["2025-01-10",96.2154,96.9631,93.13,93.3098,273000.0],["2025-01-13",91.54,98.378,90.5557,98.3449,401000.0],["2025-01-14",97.4836,100.9902,96.9546,100.711,282300.0],["2025-01-15",102.8594,105.3013,101.2505,104.8943,340500.0],["2025-01-16",105.1972,108.8599,104.6955,108.4529,208400.0],["2025-01-17",109.4467,109.7401,104.3359,104.44,258400.0],["2025-01-21",105.56,106.53,102.755,106.32,293700.0],["2025-01-22",106.38,106.89,102.93,103.25,236000.0],["2025-01-23",102.53,102.53,98.3,101.85,362200.0],["2025-01-24",101.85,102.7,100.29,100.87,237800.0],["2025-01-27",100.87,107.25,100.585,104.78,301000.0],["2025-01-28",104.64,110.35,104.64,107.77,226800.0],["2025-01-29",106.9,108.07,105.7,106.27,187100.0],["2025-01-30",107.23,109.27,107.17,109.05,145700.0],["2025-01-31",108.75,109.385,106.345,107.17,172800.0],["2025-02-03",105.2,107.81,104.555,106.57,179700.0],["2025-02-04",106.02,107.85,105.19,105.42,138900.0],["2025-02-05",105.52,106.61,104.19,106.15,366900.0],["2025-02-06",107.04,108.29,106.515,107.61,197500.0],["2025-02-07",107.58,112.66,106.63,112.44,183600.0],["2025-02-10",112.85,112.85,108.39,110.25,213500.0],["2025-02-11",110.73,111.915,108.97,110.7,181300.0],["2025-02-12",108.76,109.91,107.48,109.84,171000.0],["2025-02-13",110.63,115.94,109.34,115.38,143000.0],["2025-02-14",115.8,116.37,113.38,115.18,165200.0],["2025-02-18",115.76,118.51,115.375,117.31,210300.0],["2025-02-19",116.53,116.98,112.44,114.68,253300.0],["2025-02-20",113.8,113.87,109.865,110.15,137800.0],["2025-02-21",111.02,111.02,105.46,106.68,271800.0],["2025-02-24",107.52,108.695,104.52,105.65,227500.0],["2025-02-25",114.87,127.5,113.0,122.45,872200.0],["2025-02-26",121.46,125.08,120.988,122.82,458300.0],["2025-02-27",123.02,126.0,121.525,121.6,339800.0],["2025-02-28",122.89,123.22,115.93,123.21,1029700.0],["2025-03-03",123.44,126.95,120.41,120.53,394600.0],["2025-03-04",119.68,124.69,116.13,123.47,328400.0],["2025-03-05",123.87,124.65,121.04,123.84,232000.0],["2025-03-06",122.27,123.445,117.21,117.32,184300.0],["2025-03-07",117.45,120.0,114.33,117.24,140000.0],["2025-03-10",115.8,118.56,112.955,116.6,278200.0],["2025-03-11",117.15,118.08,113.23,116.79,296800.0],["2025-03-12",117.53,120.49,113.97,117.38,274300.0],["2025-03-13",118.07,118.07,110.915,111.6,275200.0],["2025-03-14",113.16,114.2,111.25,113.1,320500.0],["2025-03-17",114.1,118.9,112.435,116.03,236000.0],["2025-03-18",115.08,116.28,113.81,114.48,204900.0],["2025-03-19",114.21,115.46,112.03,114.5,218700.0],["2025-03-20",114.09,118.73,114.0,115.32,321600.0],["2025-03-21",115.01,117.68,112.628,116.54,363100.0],["2025-03-24",118.62,122.19,118.62,119.58,306200.0],["2025-03-25",120.16,127.99,118.8,121.3,201100.0],["2025-03-26",121.31,122.476,117.96,118.75,208200.0],["2025-03-27",119.12,121.37,116.85,120.68,194000.0],["2025-03-28",121.13,122.13,116.85,118.4,108200.0],["2025-03-31",117.46,119.78,114.24,118.06,243100.0],["2025-04-01",118.25,120.55,115.8,118.07,206800.0],["2025-04-02",117.45,122.66,117.35,121.83,204000.0],["2025-04-03",117.56,124.4,116.0,120.87,296800.0],["2025-04-04",115.85,117.925,106.12,107.72,390600.0],["2025-04-07",109.0,110.745,100.505,105.29,338700.0],["2025-04-08",109.0,112.323,102.46,103.9,331100.0],["2025-04-09",102.34,114.365,100.0,113.05,262300.0],["2025-04-10",111.11,113.3,106.856,111.03,177200.0],["2025-04-11",108.2,110.07,106.0,108.97,251500.0],["2025-04-14",108.15,111.93,107.58,110.99,203200.0],["2025-04-15",111.32,113.905,110.683,111.3,159600.0],["2025-04-16",111.07,111.29,106.52,108.49,158000.0],["2025-04-17",108.21,108.265,105.716,107.05,149700.0],["2025-04-21",104.93,105.6,94.36,98.45,302500.0],["2025-04-22",100.34,105.295,99.52,103.22,259200.0],["2025-04-23",105.62,108.34,104.61,105.9,319700.0],["2025-04-24",98.17,99.25,86.04,93.19,1296900.0],["2025-04-25",92.35,99.78,89.76,99.54,992600.0],["2025-04-28",99.37,100.68,90.605,94.56,432800.0],["2025-04-29",94.0,96.08,92.47,95.92,277200.0],["2025-04-30",94.97,97.95,93.24,97.21,260500.0],["2025-05-01",97.91,98.37,94.555,97.12,235900.0],["2025-05-02",97.33,102.67,96.88,102.38,333800.0],["2025-05-05",100.74,102.185,97.72,100.59,362900.0],["2025-05-06",99.29,103.03,98.39,102.7,242900.0],["2025-05-07",103.18,103.607,100.615,102.31,199500.0],["2025-05-08",103.25,103.49,100.24,102.21,257500.0],["2025-05-09",102.06,103.75,100.68,103.32,212900.0],["2025-05-12",104.44,105.47,101.58,105.42,333100.0],["2025-05-13",105.52,106.095,103.719,105.6,596600.0],["2025-05-14",105.84,107.35,104.19,106.05,348000.0],["2025-05-15",105.82,109.17,105.28,108.9,248400.0],["2025-05-16",108.9,114.48,108.5,113.83,406000.0],["2025-05-19",112.91,114.76,111.705,112.87,285600.0],["2025-05-20",112.34,113.49,108.03,108.4,216500.0],["2025-05-21",106.68,108.685,106.445,107.66,347800.0],["2025-05-22",106.83,108.0,104.53,107.24,229900.0],["2025-05-23",105.93,109.62,105.93,108.8,175000.0],["2025-05-27",110.55,110.58,107.858,110.52,159100.0],["2025-05-28",110.54,110.83,108.23,108.61,210700.0],["2025-05-29",108.83,109.425,107.71,108.48,150600.0],["2025-05-30",108.25,108.99,107.445,108.26,231200.0],["2025-06-02",107.83,111.64,106.72,111.55,259100.0],["2025-06-03",110.82,112.48,108.81,110.61,186100.0],["2025-06-04",110.87,111.25,109.27,110.49,148800.0],["2025-06-05",110.49,112.85,109.45,111.23,182500.0],["2025-06-06",113.0,113.0,110.68,112.21,171000.0],["2025-06-09",112.96,112.96,107.46,108.7,172100.0],["2025-06-10",108.7,109.395,106.8,106.82,167400.0],["2025-06-11",106.96,108.675,106.41,107.55,129300.0],["2025-06-12",107.03,108.759,107.03,108.24,145600.0],["2025-06-13",106.84,107.165,103.89,104.22,202800.0],["2025-06-16",104.7,106.32,101.23,101.42,204100.0],["2025-06-17",100.11,102.655,99.13,99.34,240700.0],["2025-06-18",99.21,99.82,98.29,98.37,175600.0],["2025-06-20",99.06,101.1,98.35,99.03,516300.0],["2025-06-23",99.14,101.96,98.43,101.76,213500.0],["2025-06-24",102.84,103.74,101.63,103.42,220700.0],["2025-06-25",103.2,103.2,96.68,96.8,371200.0],["2025-06-26",98.07,100.9,96.26,100.72,395600.0],["2025-06-27",100.82,102.48,99.26,102.4,648600.0],["2025-06-30",103.44,106.13,103.0,105.51,315100.0],["2025-07-01",104.93,106.84,104.15,104.57,328000.0],["2025-07-02",103.94,105.0,98.22,102.62,242700.0],["2025-07-03",103.63,105.01,102.9,104.495,135400.0],["2025-07-07",104.08,104.72,100.02,100.6,274900.0],["2025-07-08",100.18,101.26,98.51,99.33,207000.0],["2025-07-09",99.87,101.129,98.65,99.45,162100.0],["2025-07-10",98.79,100.77,97.33,100.43,265300.0],["2025-07-11",100.31,100.31,95.805,96.32,159100.0],["2025-07-14",96.15,99.205,96.15,96.59,226600.0],["2025-07-15",96.75,97.98,96.005,96.09,241700.0],["2025-07-16",97.26,101.145,96.79,100.98,225300.0],["2025-07-17",100.83,102.71,100.635,102.2,204000.0],["2025-07-18",103.08,103.44,100.935,102.09,147500.0],["2025-07-21",102.33,103.78,101.0,101.87,206700.0],["2025-07-22",102.49,104.0,100.76,100.79,233200.0],["2025-07-23",101.0,103.46,100.375,103.43,298400.0],["2025-07-24",89.02,92.4,82.31,89.025,1805100.0],["2025-07-25",88.31,89.31,85.59,87.62,624600.0],["2025-07-28",87.78,89.115,84.637,84.9,468900.0],["2025-07-29",85.58,88.565,84.815,86.75,448500.0],["2025-07-30",86.49,91.64,86.49,91.45,469200.0],["2025-07-31",93.1,93.905,90.84,90.91,591500.0],["2025-08-01",89.89,90.49,85.51,85.72,735500.0],["2025-08-04",85.63,89.04,85.5,88.65,494000.0],["2025-08-05",88.34,89.94,87.2,88.65,437300.0],["2025-08-06",88.26,88.855,86.37,87.0,375300.0],["2025-08-07",87.36,88.91,85.751,87.165,243300.0],["2025-08-08",87.17,88.15,85.93,86.05,265800.0],["2025-08-11",86.25,87.57,85.845,86.59,343800.0],["2025-08-12",87.19,88.115,86.02,86.07,296700.0],["2025-08-13",86.0,90.79,85.58,90.68,730300.0],["2025-08-14",89.61,89.915,85.845,86.46,400400.0],["2025-08-15",86.75,87.98,84.495,86.06,713700.0],["2025-08-18",86.45,87.86,85.175,85.29,306300.0],["2025-08-19",85.13,87.215,85.13,86.33,258900.0],["2025-08-20",86.33,89.38,85.67,88.51,277600.0],["2025-08-21",88.0,88.27,86.085,86.58,213500.0],["2025-08-22",86.48,90.16,86.48,89.49,253000.0],["2025-08-25",88.85,89.24,86.51,86.62,192200.0],["2025-08-26",86.49,87.72,85.89,86.61,168000.0],["2025-08-27",86.32,88.13,86.32,86.47,238700.0],["2025-08-28",86.93,87.385,85.99,86.44,219200.0],["2025-08-29",87.19,87.24,84.47,84.71,246200.0],["2025-09-02",83.26,84.21,81.8,82.93,251400.0],["2025-09-03",82.43,83.84,82.15,82.89,150500.0],["2025-09-04",83.3,84.505,82.58,84.19,172800.0],["2025-09-05",84.47,85.525,82.44,83.19,215700.0],["2025-09-08",83.04,84.61,81.75,84.38,447700.0],["2025-09-09",84.32,84.32,80.435,80.62,211900.0],["2025-09-10",80.33,81.095,79.32,79.44,189500.0],["2025-09-11",79.78,81.49,79.78,80.97,239500.0],["2025-09-12",80.97,81.39,79.87,80.67,361000.0],["2025-09-15",81.21,82.39,78.5,79.63,327900.0],["2025-09-16",79.26,80.945,77.74,80.64,616300.0],["2025-09-17",80.8,84.36,80.065,80.79,345900.0],["2025-09-18",80.92,81.445,80.28,80.36,243900.0],["2025-09-19",80.56,80.74,77.78,77.97,502900.0],["2025-09-22",77.62,79.48,77.02,79.395,384200.0],["2025-09-23",79.0,80.03,77.25,77.37,301400.0],["2025-09-24",77.27,77.96,76.195,76.96,183800.0],["2025-09-25",76.34,76.43,74.09,74.77,227000.0],["2025-09-26",74.77,76.11,74.38,74.94,326700.0],["2025-09-29",74.49,74.49,70.758,73.5,583700.0],["2025-09-30",73.17,74.6,72.35,74.42,372100.0],["2025-10-01",74.23,74.95,70.89,71.29,364400.0],["2025-10-02",71.09,72.73,69.62,72.11,458700.0],["2025-10-03",72.25,73.43,72.12,72.2,430600.0],["2025-10-06",71.93,72.415,66.075,66.81,700100.0],["2025-10-07",66.8,68.34,66.41,67.88,581900.0],["2025-10-08",68.43,68.77,67.39,68.61,250900.0],["2025-10-09",68.78,69.83,67.515,69.25,280900.0],["2025-10-10",69.61,70.14,68.37,68.57,296100.0],["2025-10-13",68.65,68.67,66.15,66.91,263900.0],["2025-10-14",66.91,69.445,66.91,68.96,215300.0],["2025-10-15",68.95,69.34,66.98,67.35,299900.0],["2025-10-16",67.0,67.0,64.89,65.2,274800.0],["2025-10-17",65.38,67.13,65.22,67.02,293500.0],["2025-10-20",67.7,67.74,64.405,65.39,440800.0],["2025-10-21",65.58,69.15,64.95,68.25,456300.0],["2025-10-22",68.58,69.42,67.285,68.65,437500.0],["2025-10-23",71.87,76.935,70.336,74.2,873200.0],["2025-10-24",74.06,75.56,71.88,73.905,390800.0],["2025-10-27",74.0,75.23,72.44,73.0,388100.0],["2025-10-28",72.43,74.1,70.73,73.99,289000.0],["2025-10-29",73.0,73.0,69.31,69.53,607300.0],["2025-10-30",70.4,75.0,67.465,67.96,312700.0],["2025-10-31",67.73,69.28,67.65,68.67,452300.0],["2025-11-03",67.91,68.325,66.26,67.55,297100.0],["2025-11-04",67.64,68.33,66.41,66.64,263900.0],["2025-11-05",66.95,67.59,65.735,66.73,314700.0],["2025-11-06",66.65,68.45,65.29,67.71,414000.0],["2025-11-07",67.98,69.845,67.61,69.55,423300.0],["2025-11-10",69.54,70.515,66.94,69.12,246500.0],["2025-11-11",69.34,70.63,69.04,69.65,186700.0],["2025-11-12",69.76,70.4,68.88,69.87,228700.0],["2025-11-13",69.87,71.48,69.525,70.15,288900.0],["2025-11-14",69.83,70.47,67.794,69.03,201700.0],["2025-11-17",68.93,69.16,67.76,68.37,219400.0],["2025-11-18",68.48,70.043,68.48,69.74,250900.0],["2025-11-19",69.74,70.0,68.045,68.41,231900.0],["2025-11-20",69.01,70.18,68.465,68.85,226200.0],["2025-11-21",69.12,72.91,69.05,71.36,329400.0],["2025-11-24",70.87,71.33,69.86,70.54,272600.0],["2025-11-25",70.34,72.82,69.8,70.66,436300.0],["2025-11-26",70.61,72.345,70.45,71.75,293400.0],["2025-11-28",71.72,72.48,71.185,71.55,98300.0],["2025-12-01",73.03,76.49,72.555,75.56,487100.0],["2025-12-02",77.05,77.555,74.658,75.97,474700.0],["2025-12-03",75.4,77.035,74.78,75.91,345200.0],["2025-12-04",75.33,76.32,74.145,75.3,271800.0],["2025-12-05",75.22,77.25,74.63,76.0,362300.0],["2025-12-08",76.0,76.0,73.05,73.82,305600.0],["2025-12-09",74.39,74.97,73.91,74.3,213400.0],["2025-12-10",74.34,75.22,73.615,74.24,446700.0],["2025-12-11",74.34,79.85,74.34,78.37,360300.0],["2025-12-12",78.74,79.835,77.64,77.83,208600.0],["2025-12-15",78.67,78.67,76.16,76.37,267100.0],["2025-12-16",76.15,76.415,70.63,71.19,410100.0],["2025-12-17",70.69,72.26,70.47,71.0,308000.0],["2025-12-18",71.12,73.24,70.665,72.79,357700.0],["2025-12-19",73.11,74.03,72.23,73.445,635200.0],["2025-12-22",73.11,75.59,73.0,75.0,241600.0],["2025-12-23",75.1,75.67,74.63,75.09,231600.0],["2025-12-24",74.8,76.25,74.8,75.82,124200.0],["2025-12-26",75.73,76.35,75.19,75.31,136000.0],["2025-12-29",75.51,76.22,74.46,75.24,146100.0],["2025-12-30",74.94,75.66,72.96,74.57,129800.0],["2025-12-31",74.14,75.475,73.29,73.65,214800.0],["2026-01-02",73.5,74.08,69.64,70.16,278800.0],["2026-01-05",69.41,73.73,69.0,72.62,261700.0],["2026-01-06",72.62,73.06,70.75,72.93,229700.0],["2026-01-07",72.58,75.01,71.642,74.52,234800.0],["2026-01-08",74.57,77.82,74.4,74.8,195000.0],["2026-01-09",74.56,76.303,73.825,74.88,154800.0],["2026-01-12",74.26,75.475,73.9,74.5,143700.0],["2026-01-13",74.52,76.22,69.94,71.53,254000.0],["2026-01-14",71.21,71.85,69.84,71.27,298400.0],["2026-01-15",71.56,74.121,71.235,72.1,250900.0],["2026-01-16",72.1,73.39,71.41,71.57,214200.0],["2026-01-20",70.77,72.39,68.8,68.84,193000.0],["2026-01-21",68.67,70.03,65.48,68.94,298600.0],["2026-01-22",69.05,69.78,68.12,69.13,268400.0],["2026-01-23",68.46,68.86,67.632,68.62,134100.0],["2026-01-26",68.77,69.665,67.43,68.28,193000.0],["2026-01-27",67.49,67.59,62.805,63.58,416400.0],["2026-01-28",63.53,63.82,61.52,62.61,212600.0],["2026-01-29",62.77,63.56,62.05,62.72,230300.0],["2026-01-30",62.81,63.3,61.73,61.84,243000.0],["2026-02-02",62.21,62.95,59.91,60.17,296600.0],["2026-02-03",59.63,61.63,59.53,60.37,353700.0],["2026-02-04",61.04,65.6,60.135,64.99,504900.0],["2026-02-05",65.12,66.26,63.43,64.01,330900.0],["2026-02-06",64.26,66.72,64.03,66.17,259900.0],["2026-02-09",65.78,66.13,57.355,57.45,725900.0],["2026-02-10",57.0,57.01,48.16,50.02,1667100.0],["2026-02-11",50.465,52.44,48.0,49.505,1241200.0],["2026-02-12",49.91,52.59,46.8,52.35,775700.0],["2026-02-13",51.42,52.99,48.49,48.69,700000.0],["2026-02-17",49.22,51.84,48.68,50.63,878400.0],["2026-02-18",54.255,55.5,43.56,47.38,1463900.0],["2026-02-19",47.49,48.0,43.04,43.75,855600.0],["2026-02-20",43.94,45.85,42.87,44.45,832900.0],["2026-02-23",44.0,47.315,44.0,45.82,1139200.0],["2026-02-24",45.92,50.355,45.92,50.06,801600.0],["2026-02-25",50.22,52.83,49.895,51.14,786900.0],["2026-02-26",52.45,55.22,51.77,53.96,700700.0],["2026-02-27",53.51,54.89,53.51,54.2,672300.0],["2026-03-02",53.0,55.54,53.0,55.33,475800.0],["2026-03-03",53.68,54.565,50.42,52.26,490900.0],["2026-03-04",52.26,52.9,50.68,50.74,305100.0],["2026-03-05",50.3,51.21,50.0,50.8,310700.0],["2026-03-06",50.0,50.71,48.5,50.14,339500.0],["2026-03-09",49.57,49.655,47.05,47.89,241500.0],["2026-03-10",47.33,47.97,45.62,46.19,409000.0],["2026-03-11",46.01,46.32,44.0,44.14,305400.0],["2026-03-12",43.61,45.01,43.07,43.96,656200.0],["2026-03-13",44.2,44.78,43.56,44.17,472400.0],["2026-03-16",44.09,44.97,42.77,44.93,551800.0],["2026-03-17",45.12,47.025,44.8,45.03,318600.0],["2026-03-18",44.32,45.58,43.56,45.0,362700.0],["2026-03-19",45.13,45.645,41.96,42.21,480100.0],["2026-03-20",41.93,43.4,40.32,42.42,1043500.0],["2026-03-23",43.62,45.11,41.65,44.39,613700.0],["2026-03-24",43.84,44.795,41.86,42.0,572600.0],["2026-03-25",42.46,42.755,40.34,41.19,471800.0],["2026-03-26",40.99,42.27,40.59,42.08,382800.0],["2026-03-27",41.7,42.63,41.01,41.1,361900.0],["2026-03-30",41.36,43.325,40.0,42.3,310300.0],["2026-03-31",42.23,43.62,41.385,42.66,519500.0],["2026-04-01",42.58,43.24,40.56,41.8,233900.0],["2026-04-02",41.52,42.82,40.26,42.44,313200.0],["2026-04-06",42.17,44.54,41.18,44.49,289000.0],["2026-04-07",44.58,46.16,43.745,44.66,420400.0],["2026-04-08",44.88,46.4,43.93,45.63,308400.0],["2026-04-09",44.65,45.13,41.79,42.25,469800.0],["2026-04-10",42.22,42.41,39.64,40.49,364000.0],["2026-04-13",40.55,42.185,40.03,41.89,591800.0],["2026-04-14",41.35,42.2,40.445,40.5,348800.0],["2026-04-15",40.62,42.29,40.51,41.2,574100.0],["2026-04-16",41.48,43.76,41.48,43.25,454900.0],["2026-04-17",43.83,44.587,43.55,43.85,340000.0],["2026-04-20",43.51,45.22,43.51,44.65,410500.0],["2026-04-21",44.49,46.4,44.14,44.67,463900.0],["2026-04-22",44.675,45.95,43.21,45.58,496300.0],["2026-04-23",53.37,54.935,48.07,50.77,1023000.0],["2026-04-24",50.53,50.71,47.92,48.26,527300.0],["2026-04-27",48.18,50.6,48.13,48.25,343800.0],["2026-04-28",49.2,49.66,47.61,48.94,332600.0],["2026-04-29",48.6,49.47,46.95,47.22,323500.0],["2026-04-30",46.42,46.805,43.985,44.79,341400.0],["2026-05-01",44.87,45.97,42.53,43.52,390700.0],["2026-05-04",43.59,44.79,43.28,43.59,276200.0],["2026-05-05",43.58,44.42,41.74,42.46,388100.0],["2026-05-06",42.58,43.64,41.07,41.07,254500.0],["2026-05-07",40.61,43.24,40.2,42.12,328800.0],["2026-05-08",42.665,42.665,40.35,40.86,261800.0],["2026-05-11",40.64,41.71,39.86,40.16,585100.0],["2026-05-12",40.16,40.92,39.53,39.65,285500.0],["2026-05-13",39.11,39.325,35.835,36.39,423200.0],["2026-05-14",36.41,37.855,36.39,36.85,427800.0],["2026-05-15",37.65,38.7,37.16,37.65,327500.0],["2026-05-18",38.64,42.25,38.575,42.14,511800.0],["2026-05-19",42.58,44.78,40.62,41.31,459300.0],["2026-05-20",41.31,41.59,39.93,41.365,346300.0],["2026-05-21",40.68,42.52,39.55,42.49,450000.0],["2026-05-22",42.11,42.8,41.12,41.68,545900.0],["2026-05-26",41.07,41.105,38.905,40.0,600200.0],["2026-05-27",39.8,41.8,36.84,37.68,531600.0],["2026-05-28",37.23,37.69,33.68,35.23,903700.0],["2026-05-29",35.23,36.065,34.26,34.39,847200.0],["2026-06-01",35.45,37.69,35.0,36.65,642800.0],["2026-06-02",36.35,36.35,34.27,36.1,569800.0],["2026-06-03",35.8,36.195,34.22,34.37,611000.0],["2026-06-04",35.56,36.98,35.23,35.82,543500.0],["2026-06-05",36.45,38.69,36.43,38.35,441000.0],["2026-06-08",37.85,37.86,36.51,36.51,374000.0],["2026-06-09",36.66,37.108,35.5,35.92,399100.0],["2026-06-10",36.39,39.16,36.205,38.62,479500.0],["2026-06-11",38.35,39.025,36.8,36.9,355600.0],["2026-06-12",37.19,37.86,36.0,36.82,394300.0],["2026-06-15",36.67,37.5,35.51,36.05,450000.0],["2026-06-16",36.67,38.41,36.67,37.45,444000.0],["2026-06-17",36.85,37.66,33.86,35.13,561400.0],["2026-06-18",35.37,37.14,34.59,36.88,1295800.0],["2026-06-22",37.1,40.36,36.97,39.01,801200.0],["2026-06-23",40.34,41.64,39.735,40.06,564100.0],["2026-06-24",40.16,43.57,40.16,43.4,572200.0],["2026-06-25",42.75,45.14,42.58,43.97,539100.0],["2026-06-26",44.155,47.675,44.07,46.87,1027100.0],["2026-06-29",47.67,48.45,46.59,47.98,938900.0],["2026-06-30",47.69,48.64,46.47,48.5,461800.0],["2026-07-01",48.63,51.21,48.63,50.61,504300.0],["2026-07-02",50.8,53.11,50.66,52.69,569600.0],["2026-07-06",52.62,53.22,51.38,53,410319.692484],["2026-07-07",53.75,55.97,53,55.6,514276.38042],["2026-07-08",55.46,57.52,53.55,56.9,1105138.045341],["2026-07-09",56.85,56.85,50.745,52.96,1026090.452766],["2026-07-10",53.7,54.6099,52.19,53.54,511906.823063],["2026-07-13",53.54,55.5,52.83,54.87,441601.630715],["2026-07-14",53.52,53.885,50.03,50.3,281143.270434],["2026-07-15",51.9,53.015,50.19,51.65,475162.690024],["2026-07-16",52.35,56.6398,51.931822,55.17,773742.545459],["2026-07-17",55.5,57.38,54.08,54.28,358762.325727],["2026-07-20",55.36,57.43,54.995,57.23,542139.459695],["2026-07-21",55.57,57.89,53.64,53.75,531343.721306],["2026-07-22",54.3,54.475,51.21,51.4,409588.539614],["2026-07-23",51.87,55.7,48.19,53.9,990307.089262],["2026-07-24",53.44,59.11,53.44,58.75,934687.41557],["2026-07-27",58.91,62.99,58.91,62,619893.373665],["2026-07-28",63.01,69.275,62.62,68.82,997521.229837],["2026-07-29",69.48,70.88,67.6999,70.72,839417.230342],["2026-07-30",67.49,68.65,62.3,63.86,806724.57212],["2026-07-31",62.65,63.855,61.55,62,706135.269307]]}