{"t":"HCC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-04-13",6.4296,6.8889,6.4296,6.6133,11341600.0],["2017-04-17",6.6243,7.0028,6.6243,6.9807,1705300.0],["2017-04-18",6.8926,6.9734,6.6133,6.7823,1668900.0],["2017-04-19",6.8301,6.9587,6.6942,6.7235,1460800.0],["2017-04-20",6.7088,6.9293,6.6317,6.8264,1992000.0],["2017-04-21",6.797,6.8815,6.7382,6.764,305400.0],["2017-04-24",6.7897,6.887,6.7052,6.8742,688000.0],["2017-04-25",6.8668,6.9036,6.628,6.7162,196300.0],["2017-04-26",6.7162,6.8742,6.6648,6.7787,284300.0],["2017-04-27",6.7676,6.797,6.6133,6.6133,493800.0],["2017-04-28",6.6133,6.7162,6.6133,6.6427,695800.0],["2017-05-01",6.6537,6.7603,6.6133,6.6133,171400.0],["2017-05-02",6.6133,6.8779,6.6133,6.7456,228500.0],["2017-05-03",6.7529,6.8705,6.5876,6.6133,456800.0],["2017-05-04",6.6023,6.639,6.4296,6.437,440300.0],["2017-05-05",6.47,6.595,6.3635,6.459,320300.0],["2017-05-08",6.4296,6.5215,6.3378,6.4076,629600.0],["2017-05-09",6.4333,6.437,6.1247,6.2092,787500.0],["2017-05-10",6.2239,6.4186,6.1541,6.3341,346600.0],["2017-05-11",6.2974,6.3561,6.2202,6.301,286900.0],["2017-05-12",6.2827,6.6648,6.2092,6.2459,494200.0],["2017-05-15",6.2937,6.5619,6.2937,6.4149,178700.0],["2017-05-16",6.3525,6.6464,6.143,6.2422,190600.0],["2017-05-17",6.1871,6.3378,6.1357,6.2643,203200.0],["2017-05-18",6.279,6.3561,6.2092,6.2974,295600.0],["2017-05-19",6.5766,7.0101,6.4664,6.5251,1499100.0],["2017-05-22",6.5692,6.6978,6.4002,6.6868,558100.0],["2017-05-23",6.6942,6.7934,6.4223,6.5766,468900.0],["2017-05-24",6.5839,6.6537,6.4994,6.5141,402700.0],["2017-05-25",6.5215,6.6247,6.3704,6.3852,112400.0],["2017-05-26",6.4073,6.4146,6.282,6.3078,127700.0],["2017-05-30",6.3667,6.4331,6.2673,6.3888,139800.0],["2017-05-31",6.3004,6.3557,6.1273,6.2967,477000.0],["2017-06-01",6.2931,6.632,6.2931,6.5399,251500.0],["2017-06-02",6.5178,6.5657,6.2967,6.341,511600.0],["2017-06-05",6.3557,6.5031,6.3225,6.3852,161900.0],["2017-06-06",6.3852,6.4478,6.2415,6.4404,124400.0],["2017-06-07",6.4294,6.4478,6.2599,6.2746,194900.0],["2017-06-08",6.2636,6.4478,6.1641,6.4257,225400.0],["2017-06-09",6.4515,6.4515,6.3778,6.4404,115900.0],["2017-06-12",6.4478,6.5399,6.4183,6.4294,232600.0],["2017-06-13",6.3852,6.4883,6.2746,6.3225,215400.0],["2017-06-14",6.3557,6.4478,6.2673,6.3741,168300.0],["2017-06-15",6.3115,6.3631,6.1162,6.1862,392000.0],["2017-06-16",6.1236,6.1715,5.6593,5.8435,1757100.0],["2017-06-19",5.8767,5.9136,5.6741,5.803,849000.0],["2017-06-20",5.7514,5.8085,5.6409,5.7109,490000.0],["2017-06-21",5.6999,5.7625,5.5746,5.7072,573700.0],["2017-06-22",5.7146,6.2562,5.7146,5.943,785600.0],["2017-06-23",5.9762,6.0665,5.8251,5.9909,2733600.0],["2017-06-26",5.9836,5.9909,5.8749,5.9651,207900.0],["2017-06-27",5.582,6.0794,5.5635,5.9983,642800.0],["2017-06-28",6.0462,6.282,5.9633,6.2452,438100.0],["2017-06-29",6.2046,6.3483,6.1494,6.2931,402500.0],["2017-06-30",6.2967,6.3925,6.2654,6.3115,291500.0],["2017-07-03",6.3262,6.4367,6.3262,6.3815,72800.0],["2017-07-05",6.4367,6.5878,6.2709,6.551,159200.0],["2017-07-06",6.5473,6.5989,6.4846,6.5325,193200.0],["2017-07-07",6.5289,6.5325,6.4036,6.5068,155000.0],["2017-07-10",6.4699,6.632,6.4146,6.6062,250900.0],["2017-07-11",6.6689,6.8641,6.5841,6.8457,330800.0],["2017-07-12",6.9084,7.0226,6.7389,6.9342,308900.0],["2017-07-13",6.901,6.9728,6.6947,6.9084,163900.0],["2017-07-14",6.8715,6.971,6.8605,6.9157,109900.0],["2017-07-17",6.9084,7.2363,6.9084,7.2326,406100.0],["2017-07-18",7.1478,7.2952,7.0815,7.2731,817400.0],["2017-07-19",7.2694,7.5384,7.1589,7.2031,341000.0],["2017-07-20",7.2436,7.2731,7.111,7.1552,364200.0],["2017-07-21",7.1921,7.2805,6.9931,7.1147,395200.0],["2017-07-24",7.111,7.181,6.9526,7.0005,345400.0],["2017-07-25",7.0521,7.4389,7.0473,7.3505,455900.0],["2017-07-26",7.3542,7.5458,7.3321,7.5163,411900.0],["2017-07-27",7.5458,7.7263,7.3358,7.6195,361800.0],["2017-07-28",7.6158,7.8332,7.5974,7.8258,185000.0],["2017-07-31",7.87,8.0984,7.8258,8.0542,255800.0],["2017-08-01",8.0874,8.2053,7.9363,8.1979,191900.0],["2017-08-02",8.1463,8.3195,8.048,8.3158,397400.0],["2017-08-03",8.3195,8.3195,7.9105,8.0542,476300.0],["2017-08-04",8.5516,8.898,8.3637,8.8574,1437700.0],["2017-08-07",8.9164,9.1319,8.7101,9.0859,635500.0],["2017-08-08",9.1117,9.1227,8.9569,8.9974,299000.0],["2017-08-09",8.9901,9.0232,8.9182,8.9974,335700.0],["2017-08-10",8.8904,8.9974,8.7169,8.7612,275800.0],["2017-08-11",8.5507,8.8276,8.5027,8.5544,375500.0],["2017-08-14",8.6098,8.9938,8.5655,8.9679,324900.0],["2017-08-15",8.9901,9.027,8.8461,8.8498,285400.0],["2017-08-16",8.8867,9.0971,8.8461,9.0897,261300.0],["2017-08-17",9.075,9.0971,8.8793,8.9236,237900.0],["2017-08-18",8.883,9.0861,8.883,8.9494,294200.0],["2017-08-21",8.9458,9.0078,8.883,8.9494,274300.0],["2017-08-22",9.0417,9.2743,8.9974,9.2374,255700.0],["2017-08-23",9.2633,9.6251,9.2633,9.5845,531800.0],["2017-08-24",9.6399,9.7432,9.4737,9.6435,273100.0],["2017-08-25",9.7248,9.8577,9.6436,9.8355,219500.0],["2017-08-28",9.8355,10.0607,9.8208,9.9278,334000.0],["2017-08-29",9.8835,10.0275,9.8558,9.9943,327700.0],["2017-08-30",10.0091,10.0497,9.9352,9.9574,230600.0],["2017-08-31",10.0128,10.0903,9.9795,10.0755,330800.0],["2017-09-01",10.1346,10.1678,9.9906,10.0164,205400.0],["2017-09-05",10.0718,10.1973,9.7174,9.8835,375400.0],["2017-09-06",9.9352,9.9943,9.7617,9.8245,310800.0],["2017-09-07",9.6362,9.6731,9.1119,9.4405,771400.0],["2017-09-08",9.3851,9.5199,9.2599,9.2965,446700.0],["2017-09-11",9.47,9.5956,9.2614,9.4036,313600.0],["2017-09-12",9.4442,9.4737,9.267,9.2707,293100.0],["2017-09-13",9.2227,9.374,9.1193,9.23,236600.0],["2017-09-14",9.2116,9.2116,8.8867,9.0196,342500.0],["2017-09-15",8.9716,9.1894,8.9716,9.0011,980800.0],["2017-09-18",9.0454,9.2245,8.9236,9.1008,1145200.0],["2017-09-19",9.1267,9.1562,8.9347,8.9642,505700.0],["2017-09-20",8.9605,9.1045,8.8978,8.9827,449700.0],["2017-09-21",8.979,8.979,8.451,8.595,408200.0],["2017-09-22",8.7648,9.0934,8.5839,8.6209,949400.0],["2017-09-25",8.6024,9.0307,8.5766,8.9015,562000.0],["2017-09-26",8.8867,9.0166,8.5249,8.6356,721200.0],["2017-09-27",8.7648,8.7907,8.5913,8.7058,357100.0],["2017-09-28",8.6984,8.7833,8.5507,8.6024,308000.0],["2017-09-29",8.5766,8.7242,8.5286,8.7021,379200.0],["2017-10-02",8.7058,8.9088,8.595,8.7685,723000.0],["2017-10-03",8.7759,9.0787,8.7132,8.9679,575200.0],["2017-10-04",8.979,9.1156,8.7501,8.8165,795300.0],["2017-10-05",8.8645,9.1377,8.8424,8.9347,947400.0],["2017-10-06",8.9199,8.9753,8.7095,8.7169,415900.0],["2017-10-09",8.6689,8.8645,8.5692,8.6356,496900.0],["2017-10-10",8.5692,8.8073,8.5544,8.5987,409300.0],["2017-10-11",8.6467,8.7907,8.5913,8.6873,533100.0],["2017-10-12",8.7021,8.9015,8.6541,8.8202,338600.0],["2017-10-13",8.9125,9.0307,8.6135,8.6836,602100.0],["2017-10-16",8.6799,8.9716,8.6246,8.6873,1344400.0],["2017-10-17",8.7021,9.0085,8.7021,8.8756,1279100.0],["2017-10-18",8.7648,8.8516,8.5692,8.7169,764400.0],["2017-10-19",9.7137,10.0607,9.422,9.854,2619700.0],["2017-10-20",10.0091,10.2158,9.8669,10.1235,1563800.0],["2017-10-23",10.2417,10.2974,9.9537,10.0866,1239700.0],["2017-10-24",10.2121,10.3044,10.046,10.19,1512300.0],["2017-10-25",10.2121,10.3192,10.0681,10.0718,1319800.0],["2017-10-26",10.1161,10.1383,9.7285,9.7875,785900.0],["2017-10-27",9.7838,9.8392,9.5328,9.6029,1147300.0],["2017-10-30",9.6029,9.7469,9.5069,9.6288,482900.0],["2017-10-31",9.5771,9.6417,9.4626,9.6066,399500.0],["2017-11-01",9.6879,9.8503,9.6029,9.8392,568300.0],["2017-11-02",9.8614,10.0094,9.8429,9.9058,392900.0],["2017-11-03",10.3571,10.3571,9.8096,9.8984,1033000.0],["2017-11-06",9.9539,10.0834,9.7874,9.854,967600.0],["2017-11-07",9.9058,9.9058,9.7542,9.7874,1428300.0],["2017-11-08",9.817,9.8411,9.5581,9.6506,835800.0],["2017-11-09",9.6284,9.6284,9.2807,9.5988,2119100.0],["2017-11-10",9.7505,10.1425,9.3325,10.0538,2143300.0],["2017-11-13",10.3571,10.5716,10.2535,10.309,964100.0],["2017-11-14",10.2757,10.4902,10.1133,10.2054,741300.0],["2017-11-15",10.1684,10.309,9.9058,10.3053,415500.0],["2017-11-16",10.346,10.4385,10.2276,10.3571,592300.0],["2017-11-17",10.3571,10.5087,10.2831,10.468,516400.0],["2017-11-20",10.4311,10.6456,10.4311,10.5679,494200.0],["2017-11-21",10.6567,10.7936,10.5846,10.6826,621400.0],["2017-11-22",10.6826,11.2781,10.6826,11.0599,1392600.0],["2017-11-24",11.0362,12.1724,10.983,12.1546,2155000.0],["2017-11-27",12.131,12.5333,11.9357,12.0599,1617600.0],["2017-11-28",12.0836,12.5097,12.0836,12.2493,1443000.0],["2017-11-29",12.3085,12.7908,12.3085,12.5984,1631000.0],["2017-11-30",12.6695,13.3322,12.6695,13.1488,2318600.0],["2017-12-01",13.1488,13.7127,13.1488,13.273,1181100.0],["2017-12-04",13.0186,13.634,12.7227,13.5275,1341400.0],["2017-12-05",13.6991,13.8766,13.4269,13.6458,1441500.0],["2017-12-06",13.6103,13.8825,13.4861,13.7228,830800.0],["2017-12-07",13.8944,14.1666,13.7997,14.0956,1333500.0],["2017-12-08",14.1903,14.5631,14.1311,14.1429,1124700.0],["2017-12-11",14.2317,14.6755,14.1666,14.279,1532600.0],["2017-12-12",14.3323,14.3559,13.8944,14.2731,1006700.0],["2017-12-13",14.2258,14.6873,14.1015,14.2731,1058400.0],["2017-12-14",14.2613,14.3974,13.8234,13.8411,1175300.0],["2017-12-15",13.8589,14.421,13.4328,14.1725,3237400.0],["2017-12-18",14.2021,14.4565,14.1607,14.3204,787100.0],["2017-12-19",14.4921,15.0306,14.35,14.9773,1645500.0],["2017-12-20",15.1903,15.282,14.8589,14.9773,910300.0],["2017-12-21",14.9832,15.4862,14.8921,15.1785,678400.0],["2017-12-22",15.214,15.427,15.124,15.3323,373700.0],["2017-12-26",15.3915,15.4507,15.2554,15.3974,331400.0],["2017-12-27",15.3974,15.427,14.9655,14.9714,495500.0],["2017-12-28",15.0306,15.0962,14.7347,14.9063,495300.0],["2017-12-29",14.9655,14.9655,14.6903,14.8826,454800.0],["2018-01-02",15.0306,15.8413,14.853,15.8235,906100.0],["2018-01-03",15.8649,15.9596,15.4389,15.8413,880500.0],["2018-01-04",15.9004,16.1549,15.7525,16.0543,571700.0],["2018-01-05",16.072,16.149,15.8975,15.9537,426900.0],["2018-01-08",15.9951,16.3916,15.8886,16.291,947900.0],["2018-01-09",16.2851,16.291,15.7525,15.788,571400.0],["2018-01-10",15.7525,16.0188,15.504,15.9951,544900.0],["2018-01-11",16.1253,17.1549,16.1253,16.8768,1434900.0],["2018-01-12",16.8946,16.9952,16.5632,16.6993,523800.0],["2018-01-16",16.794,16.8532,16.1075,16.2022,773300.0],["2018-01-17",16.2022,16.4981,15.7708,16.4803,736200.0],["2018-01-18",16.4567,16.6342,16.0602,16.072,462900.0],["2018-01-19",16.0543,16.4147,15.9478,16.2496,326200.0],["2018-01-22",16.2496,16.6993,16.22,16.652,463000.0],["2018-01-23",16.9774,17.1254,15.9182,16.3206,807400.0],["2018-01-24",16.4922,16.794,16.3916,16.6342,525700.0],["2018-01-25",16.7999,16.7999,16.2318,16.5336,468200.0],["2018-01-26",16.6164,16.9774,16.3945,16.9597,463500.0],["2018-01-29",16.9833,17.1017,16.5099,16.6046,531300.0],["2018-01-30",16.5987,16.8946,16.0957,16.2141,447000.0],["2018-01-31",16.3147,16.6283,16.1786,16.5514,363200.0],["2018-02-01",16.4685,17.078,16.3028,16.794,653900.0],["2018-02-02",16.5691,16.8531,15.8412,16.2141,578400.0],["2018-02-05",15.8827,16.5514,15.2678,15.8176,907500.0],["2018-02-06",15.4329,16.4567,15.356,16.2022,1055100.0],["2018-02-07",16.1431,16.3798,15.9419,16.0661,303700.0],["2018-02-08",16.0602,16.2259,15.8117,15.8117,534600.0],["2018-02-09",15.9774,16.3206,15.4921,15.8827,908400.0],["2018-02-12",15.9596,16.7526,15.8294,16.5691,346200.0],["2018-02-13",16.5691,17.1431,16.5691,17.1017,784900.0],["2018-02-14",16.9242,18.4568,16.794,18.303,1093300.0],["2018-02-15",18.4923,19.3267,17.2325,18.9361,1527100.0],["2018-02-16",18.7882,18.9539,18.2142,18.6343,1010000.0],["2018-02-20",18.4923,18.8533,18.0603,18.1846,516600.0],["2018-02-21",18.2379,18.5041,17.9716,17.9893,577300.0],["2018-02-22",18.4339,18.6413,18.1375,18.3509,798800.0],["2018-02-23",18.3627,18.9792,18.3627,18.9673,441100.0],["2018-02-26",18.9673,19.8683,18.7362,19.7912,966200.0],["2018-02-27",19.7734,19.9868,18.5583,19.3763,900900.0],["2018-02-28",19.5778,19.6371,18.3864,18.4991,1016900.0],["2018-03-01",18.5939,18.949,18.1019,18.1849,1116000.0],["2018-03-02",18.0367,18.9436,17.6989,18.6235,940400.0],["2018-03-05",18.4576,18.6235,17.8411,18.1494,963700.0],["2018-03-06",18.2798,19.154,18.1138,18.8429,818900.0],["2018-03-07",18.5939,19.0799,18.4635,18.6473,447100.0],["2018-03-08",18.6354,18.8073,17.8411,18.0782,578500.0],["2018-03-09",18.1968,18.2975,17.1417,17.3314,842100.0],["2018-03-12",17.3136,17.7285,16.8809,17.1062,717800.0],["2018-03-13",17.1891,17.4677,16.6497,17.1595,928100.0],["2018-03-14",17.1654,17.527,16.9698,17.0587,875100.0],["2018-03-15",17.035,17.4499,17.0232,17.2484,633100.0],["2018-03-16",17.2188,17.9775,17.2069,17.9419,1049300.0],["2018-03-19",17.9182,18.0723,16.9935,17.3729,654700.0],["2018-03-20",17.4914,18.3983,17.3847,17.8471,855100.0],["2018-03-21",17.8886,18.7954,17.6633,18.6828,737600.0],["2018-03-22",18.4042,18.4042,17.5092,17.5329,514300.0],["2018-03-23",17.61,17.6651,16.8454,16.952,753400.0],["2018-03-26",17.278,17.444,16.8691,17.201,781500.0],["2018-03-27",17.3373,17.4499,16.5075,16.7505,700000.0],["2018-03-28",16.6675,16.8039,15.9681,16.3771,1394600.0],["2018-03-29",16.6142,16.9995,16.5194,16.6023,568900.0],["2018-04-02",16.4601,17.0824,16.3534,16.9698,571500.0],["2018-04-03",17.0054,17.367,16.7624,16.7979,427000.0],["2018-04-04",17.1951,17.284,16.1815,17.1358,1664900.0],["2018-04-05",17.4974,17.607,16.389,16.875,1369300.0],["2018-04-06",16.8572,17.1121,16.1519,16.3593,1437300.0],["2018-04-09",16.5964,17.4381,16.5075,17.0113,1535200.0],["2018-04-10",17.3077,18.0842,17.1951,18.0782,1561200.0],["2018-04-11",18.2027,18.2561,17.4025,17.9123,1791500.0],["2018-04-12",18.1308,18.5693,17.0836,17.2386,2056500.0],["2018-04-13",17.3898,17.7603,17.163,17.6922,1009100.0],["2018-04-16",17.8208,17.9108,16.7471,16.9664,905300.0],["2018-04-17",17.0949,17.3898,16.6564,17.1403,1166900.0],["2018-04-18",17.3369,18.0703,17.231,17.7149,1763400.0],["2018-04-19",17.7149,18.5542,17.6091,18.2895,1322300.0],["2018-04-20",18.2896,18.4975,17.6318,18.0552,991100.0],["2018-04-23",18.1232,18.3047,17.6318,17.9947,944000.0],["2018-04-24",17.9947,17.9947,17.0571,17.2915,876800.0],["2018-04-25",17.1781,17.8586,16.7857,17.284,1093200.0],["2018-04-26",17.3444,17.6318,16.9135,17.0345,1101000.0],["2018-04-27",16.9967,17.1252,16.422,17.0647,664300.0],["2018-04-30",17.0496,18.0476,16.8681,17.5788,1376400.0],["2018-05-01",17.5335,18.1232,17.3293,17.5335,1147400.0],["2018-05-02",17.5335,18.4181,17.5335,18.1459,1306800.0],["2018-05-03",18.7672,20.4037,18.7141,19.7294,2243400.0],["2018-05-04",19.7294,21.1386,19.4869,20.8356,2052300.0],["2018-05-07",21.0932,21.4038,19.9772,20.1688,1709200.0],["2018-05-08",19.396,19.4339,18.7066,18.9263,4554000.0],["2018-05-09",19.0324,19.8885,19.0324,19.7067,3930900.0],["2018-05-10",19.9415,20.3848,19.8809,20.04,1125900.0],["2018-05-11",20.0779,20.6462,20.0703,20.3128,865300.0],["2018-05-14",20.4871,20.6765,20.0249,20.0779,701400.0],["2018-05-15",19.9037,20.4568,19.8885,20.1916,704400.0],["2018-05-16",20.6083,20.8356,20.4189,20.6007,1221500.0],["2018-05-17",20.5401,21.1159,20.5401,21.1008,1008100.0],["2018-05-18",21.1083,21.1386,20.3507,20.6386,582000.0],["2018-05-21",20.828,21.1917,20.4946,21.0704,741000.0],["2018-05-22",21.0326,21.2068,20.2825,20.3431,1139600.0],["2018-05-23",20.1385,20.3507,19.7597,20.0779,759000.0],["2018-05-24",19.9567,20.1234,19.2293,19.8734,1052700.0],["2018-05-25",19.6991,19.9415,19.3278,19.8734,1947800.0],["2018-05-29",19.6309,20.1158,19.4415,19.4718,901300.0],["2018-05-30",19.6082,20.4795,19.6082,20.2673,801900.0],["2018-05-31",20.4189,20.9871,20.3355,20.5856,938200.0],["2018-06-01",20.775,21.5932,20.7219,21.5023,1001500.0],["2018-06-04",21.5478,21.6917,21.2447,21.5554,754800.0],["2018-06-05",21.6084,22.7525,21.5705,22.7297,1102100.0],["2018-06-06",22.8813,23.9799,22.5555,22.9343,1427900.0],["2018-06-07",22.9419,23.3055,22.1009,22.5858,1233000.0],["2018-06-08",22.6388,22.654,21.5554,22.0327,1669800.0],["2018-06-11",22.1388,22.9343,22.063,22.2903,1282200.0],["2018-06-12",22.2903,22.5858,21.4569,21.9721,4134500.0],["2018-06-13",22.0554,22.1312,21.1917,21.1992,1407700.0],["2018-06-14",21.3432,21.5932,20.1613,20.8659,1922200.0],["2018-06-15",20.3052,20.3052,18.5778,19.4491,3187600.0],["2018-06-18",19.1915,19.987,18.9414,19.6612,1173000.0],["2018-06-19",19.3354,19.6006,18.1004,18.9793,2160000.0],["2018-06-20",19.1536,19.6536,18.5096,19.54,1304400.0],["2018-06-21",19.4188,19.8279,18.9869,19.0248,1037500.0],["2018-06-22",19.2672,19.4415,18.7823,19.146,1845000.0],["2018-06-25",19.0324,19.1233,18.1838,18.9339,1848800.0],["2018-06-26",19.0475,19.6006,18.8732,19.4869,1082400.0],["2018-06-27",19.5551,20.3355,19.4415,19.8885,1282100.0],["2018-06-28",19.8658,20.3052,19.4801,20.0325,784100.0],["2018-06-29",21.0098,21.0401,20.3431,20.8886,1512900.0],["2018-07-02",20.6083,20.775,19.2142,19.6385,1912100.0],["2018-07-03",19.7824,20.2825,19.5104,20.237,786900.0],["2018-07-05",20.3961,20.7674,20.1006,20.684,1130800.0],["2018-07-06",20.5098,20.9947,20.0022,20.8659,1090600.0],["2018-07-09",20.8735,21.7296,20.8659,21.5629,1397500.0],["2018-07-10",21.7069,21.7448,20.828,21.2599,1178200.0],["2018-07-11",21.078,21.1235,20.2976,20.4189,1080600.0],["2018-07-12",20.6234,20.7068,19.8961,20.0097,1432900.0],["2018-07-13",20.0173,20.04,19.2975,19.3733,1958300.0],["2018-07-16",19.343,19.6082,18.7444,19.4869,1175600.0],["2018-07-17",19.4263,20.184,19.3619,20.1082,1724800.0],["2018-07-18",20.2295,20.6992,20.1537,20.6992,663400.0],["2018-07-19",20.4492,20.5098,19.8014,20.0703,816400.0],["2018-07-20",20.1688,20.4189,19.9264,20.2901,942600.0],["2018-07-23",20.3961,21.1992,20.2598,20.8128,878200.0],["2018-07-24",21.1689,21.9493,21.0932,21.3962,1540800.0],["2018-07-25",21.4114,21.4417,20.8507,21.3053,845700.0],["2018-07-26",21.2523,21.6008,20.7522,20.7598,815500.0],["2018-07-27",20.828,20.881,20.3052,20.6386,540400.0],["2018-07-30",20.7144,20.7977,19.6157,19.6461,829100.0],["2018-07-31",19.5551,20.1764,19.4112,19.6006,1291800.0],["2018-08-01",19.7067,20.2749,19.3581,20.1234,924900.0],["2018-08-02",18.8026,19.3112,18.0359,18.9468,1976900.0],["2018-08-03",18.8026,19.0683,18.5065,18.9848,797900.0],["2018-08-06",18.8405,19.1593,18.4686,18.924,938500.0],["2018-08-07",19.1214,19.8159,19.0758,19.6527,1159300.0],["2018-08-08",19.7362,19.7742,19.3719,19.4174,829000.0],["2018-08-09",19.5237,19.7211,18.7798,19.0075,883400.0],["2018-08-10",18.8557,19.2428,18.5976,19.0531,458200.0],["2018-08-13",18.924,19.0986,17.8006,18.0511,1284700.0],["2018-08-14",18.1042,18.1801,17.5577,17.6563,1038300.0],["2018-08-15",17.459,17.9828,16.4646,16.8821,1194600.0],["2018-08-16",17.0719,17.2161,16.7834,16.8517,975400.0],["2018-08-17",16.8821,17.6488,16.8745,17.5956,889500.0],["2018-08-20",17.6564,18.5445,17.6564,18.4003,1194400.0],["2018-08-21",18.423,18.9392,18.3319,18.3699,822200.0],["2018-08-22",18.3092,18.6356,17.7247,17.9372,723700.0],["2018-08-23",17.9296,18.0207,17.3223,17.6412,592500.0],["2018-08-24",17.8385,17.9144,17.4438,17.7247,377200.0],["2018-08-27",17.7626,18.089,17.7626,18.0283,593500.0],["2018-08-28",18.0359,18.6204,18.0359,18.3395,578700.0],["2018-08-29",18.3319,18.6887,17.7778,18.6128,585000.0],["2018-08-30",18.5521,18.5976,17.8613,18.1346,653000.0],["2018-08-31",17.9979,18.3244,17.8309,18.256,638500.0],["2018-09-04",18.0435,18.2181,17.8309,18.1725,713700.0],["2018-09-05",18.0966,18.4003,17.8461,18.2105,690400.0],["2018-09-06",18.2484,18.8785,18.2484,18.294,779800.0],["2018-09-07",18.1042,18.5217,18.0207,18.3699,698700.0],["2018-09-10",18.5141,18.8481,18.423,18.6128,498500.0],["2018-09-11",18.6204,18.8861,17.9258,18.7494,836300.0],["2018-09-12",18.9772,19.5427,18.9468,19.1138,1078100.0],["2018-09-13",19.3112,19.6603,19.0379,19.5313,772800.0],["2018-09-14",19.6224,20.1841,19.3263,20.1006,1128900.0],["2018-09-17",20.1158,20.2145,19.63,19.6755,1018700.0],["2018-09-18",19.8881,20.1234,19.5161,19.6983,743900.0],["2018-09-19",19.9564,20.0627,19.6072,19.8881,570100.0],["2018-09-20",20.1082,20.1917,19.8046,20.0475,621500.0],["2018-09-21",20.0778,20.2676,19.6755,19.7135,1381500.0],["2018-09-24",19.7438,20.0854,19.6452,20.0399,932800.0],["2018-09-25",20.4422,20.909,20.2069,20.8293,1448100.0],["2018-09-26",20.8369,21.0191,20.0095,20.0627,1537500.0],["2018-09-27",20.0247,20.1234,19.8653,20.0095,612900.0],["2018-09-28",19.926,20.9356,19.7742,20.5257,996400.0],["2018-10-01",20.6775,21.5125,20.5257,21.2924,1735600.0],["2018-10-02",21.3151,21.6795,20.8066,21.262,1111500.0],["2018-10-03",21.3835,21.4746,20.7686,20.966,681900.0],["2018-10-04",20.8976,21.0798,20.298,20.3815,707400.0],["2018-10-05",20.3283,20.7914,20.2221,20.7003,353900.0],["2018-10-08",20.5485,20.8597,20.2448,20.6775,390600.0],["2018-10-09",20.4194,20.8179,19.9716,20.6472,870900.0],["2018-10-10",20.6244,20.8293,19.9108,20.0171,777600.0],["2018-10-11",19.9564,21.2392,19.7438,21.1102,1201300.0],["2018-10-12",21.5049,21.5049,20.9508,21.1709,539600.0],["2018-10-15",21.1785,22.4538,20.8923,22.1274,1128300.0],["2018-10-16",22.3247,22.4727,21.8313,22.4158,503000.0],["2018-10-17",22.431,23.1218,22.3247,22.5373,785200.0],["2018-10-18",22.3247,22.4006,21.9376,21.9755,522400.0],["2018-10-19",22.0211,22.0211,20.8825,20.9204,659800.0],["2018-10-22",21.0267,21.8465,20.9356,21.5732,320400.0],["2018-10-23",21.1861,21.1861,20.8749,20.966,673800.0],["2018-10-24",20.8749,21.3151,19.759,19.759,770000.0],["2018-10-25",19.9488,21.0039,19.9488,20.7306,899700.0],["2018-10-26",20.3056,21.5808,20.1818,21.0874,642200.0],["2018-10-29",21.3911,21.9755,20.6927,20.8293,761400.0],["2018-10-30",20.7458,21.6643,20.7162,20.8521,683900.0],["2018-10-31",21.095,21.5732,20.5712,21.2544,1291800.0],["2018-11-01",20.9198,20.9198,19.0111,20.167,3037600.0],["2018-11-02",20.1822,21.1251,19.9845,20.6993,1031000.0],["2018-11-05",20.6765,20.7601,19.5967,20.0453,852200.0],["2018-11-06",19.9389,20.4674,19.4217,19.5662,707500.0],["2018-11-07",19.8248,19.9769,19.3647,19.7715,792300.0],["2018-11-08",20.3343,20.532,19.0491,19.186,993400.0],["2018-11-09",18.8438,19.3229,18.6499,19.2012,909700.0],["2018-11-12",19.2849,19.3989,18.7982,19.0872,620600.0],["2018-11-13",19.0567,19.8362,18.9351,19.5054,601500.0],["2018-11-14",19.6195,20.0529,18.9122,18.9883,793900.0],["2018-11-15",18.9199,19.7563,18.9199,19.5054,829000.0],["2018-11-16",19.4294,20.0377,19.2392,19.7639,816500.0],["2018-11-19",19.6803,19.764,18.9693,19.4141,632900.0],["2018-11-20",19.0643,19.0643,17.4066,17.5282,1043300.0],["2018-11-21",17.6727,17.8856,17.4066,17.5358,548200.0],["2018-11-23",17.2621,17.2697,16.3648,16.8743,521800.0],["2018-11-26",16.8591,16.9579,16.0226,16.0986,1226800.0],["2018-11-27",15.9389,17.1024,15.8788,16.9275,1860900.0],["2018-11-28",16.9275,18.5548,16.9275,17.9313,948700.0],["2018-11-29",17.8172,18.2507,17.6499,17.9237,991000.0],["2018-11-30",17.9313,18.3305,17.7488,18.0225,711600.0],["2018-12-03",18.5472,19.1024,18.456,18.8514,996600.0],["2018-12-04",19.1252,19.4826,18.7145,18.9579,1556600.0],["2018-12-06",18.7982,18.7982,17.4066,18.2887,956600.0],["2018-12-07",18.6233,19.0453,18.0948,18.2507,598100.0],["2018-12-10",18.1062,18.3723,17.4598,17.8324,918800.0],["2018-12-11",18.0225,18.1366,17.5511,17.9845,650100.0],["2018-12-12",18.2887,18.57,17.9313,18.4788,1225400.0],["2018-12-13",18.7526,19.3001,18.5457,18.8438,777000.0],["2018-12-14",18.7754,19.5054,18.5328,18.6993,841700.0],["2018-12-17",18.6993,18.7526,17.6423,17.764,1163300.0],["2018-12-18",17.84,18.205,17.4978,17.84,1072900.0],["2018-12-19",17.802,18.3115,17.2925,17.4674,636300.0],["2018-12-20",17.5054,17.726,17.2545,17.3761,973400.0],["2018-12-21",17.3533,17.8476,17.186,17.3685,1535300.0],["2018-12-24",17.3077,17.513,16.9655,17.0416,493300.0],["2018-12-26",17.072,18.2202,16.8819,18.1822,469800.0],["2018-12-27",17.8096,18.129,17.4598,18.0986,320300.0],["2018-12-28",18.2355,18.6309,18.0377,18.2735,550400.0],["2018-12-31",18.4788,18.4788,17.8248,18.3343,708800.0],["2019-01-02",18.1062,18.1898,17.1784,18.0606,736400.0],["2019-01-03",17.9541,18.0529,16.3648,16.6918,846700.0],["2019-01-04",17.0872,18.1594,17.0339,17.6347,979200.0],["2019-01-07",17.6423,18.1214,16.8819,17.2697,890200.0],["2019-01-08",17.4674,17.6803,16.8591,17.6119,783500.0],["2019-01-09",17.84,18.4332,17.6271,18.3419,786500.0],["2019-01-10",18.1746,18.456,17.764,18.4332,833000.0],["2019-01-11",18.2355,18.9389,17.9921,18.5929,1293500.0],["2019-01-14",18.4256,18.9275,18.4256,18.7374,619800.0],["2019-01-15",18.897,18.9807,17.9769,18.1974,847100.0],["2019-01-16",18.2507,18.7145,18.1594,18.5548,874800.0],["2019-01-17",18.4864,19.2012,18.4864,19.1024,907100.0],["2019-01-18",19.2012,20.0149,19.0415,19.7944,691500.0],["2019-01-22",19.6575,19.6727,19.1328,19.6195,608200.0],["2019-01-23",19.9465,20.0529,19.5358,19.8552,537200.0],["2019-01-24",19.6955,19.9959,19.5389,19.8628,544300.0],["2019-01-25",20.1746,20.7601,20.1746,20.608,689700.0],["2019-01-28",20.5092,20.5472,19.9236,20.2582,364600.0],["2019-01-29",20.57,20.9046,20.4179,20.6309,491100.0],["2019-01-30",21.0719,21.954,20.821,21.5206,963400.0],["2019-01-31",21.5586,21.9046,21.0871,21.8476,608700.0],["2019-02-01",21.8476,22.0453,21.6574,21.8476,391300.0],["2019-02-04",21.7487,21.7639,21.3076,21.7563,449200.0],["2019-02-05",21.7639,21.8704,21.5358,21.6803,429100.0],["2019-02-06",21.6042,21.6103,20.8058,20.9274,969700.0],["2019-02-07",20.7753,21.281,20.6156,20.6993,359800.0],["2019-02-08",20.7753,20.935,20.5244,20.5928,472200.0],["2019-02-11",20.608,20.8362,20.494,20.6004,333100.0],["2019-02-12",20.7829,21.2924,20.6689,21.2392,445100.0],["2019-02-13",21.3153,21.5434,21.1784,21.4065,529800.0],["2019-02-14",21.2696,21.6232,21.2316,21.4065,688200.0],["2019-02-15",21.6118,21.8856,21.3989,21.4597,340400.0],["2019-02-19",21.4141,21.7487,21.1708,21.4141,525900.0],["2019-02-20",21.589,22.0453,21.2772,21.7563,784500.0],["2019-02-21",21.6194,22.4635,21.2772,22.0149,1101300.0],["2019-02-22",22.3419,23.2468,22.0377,22.3266,1482400.0],["2019-02-25",22.167,22.4103,21.2886,22.1898,997800.0],["2019-02-26",22.0529,22.1746,21.5814,22.1593,874000.0],["2019-02-27",22.1898,22.6004,21.8856,21.9844,507500.0],["2019-02-28",21.8628,22.2886,21.6879,22.2658,688500.0],["2019-03-01",22.3801,22.4562,21.9725,22.2125,661700.0],["2019-03-04",22.2963,22.2963,21.6869,21.923,454300.0],["2019-03-05",21.8621,22.0601,21.7174,21.7478,309000.0],["2019-03-06",21.7859,21.8773,21.1384,21.1994,627600.0],["2019-03-07",21.2527,21.2679,20.6128,20.689,618400.0],["2019-03-08",20.7042,20.8033,20.1939,20.4452,646400.0],["2019-03-11",20.6281,21.2984,20.331,21.2908,738500.0],["2019-03-12",21.3822,21.6869,21.0013,21.3136,537700.0],["2019-03-13",21.5422,22.1896,21.1689,22.083,586900.0],["2019-03-14",22.1135,22.2277,21.9002,22.0525,394400.0],["2019-03-15",21.9916,22.1592,21.5955,21.7859,715100.0],["2019-03-18",21.9611,22.1744,21.7707,22.0906,395100.0],["2019-03-19",22.1515,22.3496,22.022,22.0906,528500.0],["2019-03-20",22.0906,22.2049,21.5688,21.9611,539200.0],["2019-03-21",21.923,22.2506,21.8164,21.8621,633100.0],["2019-03-22",21.5726,21.8773,21.0699,21.4279,494600.0],["2019-03-25",21.4965,21.7935,21.4127,21.7707,956000.0],["2019-03-26",21.9002,22.1439,21.7897,21.8621,710700.0],["2019-03-27",22.5934,23.3924,22.342,22.9742,2003400.0],["2019-03-28",23.2332,23.3932,23.1075,23.1571,1067100.0],["2019-03-29",23.416,23.5075,23.0428,23.1571,1162400.0],["2019-04-01",23.4922,24.4216,23.0885,23.675,1157100.0],["2019-04-02",23.8198,23.8236,23.1037,23.6293,1343200.0],["2019-04-03",23.7741,23.995,23.2485,23.4389,737100.0],["2019-04-04",23.3246,23.5075,23.0504,23.2789,493400.0],["2019-04-05",23.3246,23.5151,23.0047,23.416,741100.0],["2019-04-08",23.4694,23.9036,23.4313,23.7664,832500.0],["2019-04-09",23.6141,23.6141,22.9971,23.0352,475400.0],["2019-04-10",22.9666,23.3589,22.8143,23.1571,597700.0],["2019-04-11",23.0885,23.218,22.7533,22.9666,799400.0],["2019-04-12",23.1951,23.4237,22.959,23.1951,674500.0],["2019-04-15",23.2332,23.4008,22.959,23.3094,496800.0],["2019-04-16",23.4465,23.9188,23.3094,23.4389,791200.0],["2019-04-17",23.6293,23.7512,23.3475,23.4008,809700.0],["2019-04-18",23.5227,23.8426,23.378,23.5227,422400.0],["2019-04-22",23.4998,23.5836,23.0108,23.2789,497400.0],["2019-04-23",23.4465,24.3073,23.4465,24.2006,619600.0],["2019-04-24",24.452,24.7643,24.1854,24.4139,951600.0],["2019-04-25",24.4977,24.5663,23.2713,23.6065,929000.0],["2019-04-26",23.5989,23.7299,23.0961,23.6293,817000.0],["2019-04-29",23.6446,23.8579,23.2485,23.7284,738900.0],["2019-04-30",23.7207,23.8045,23.2485,23.6141,814500.0],["2019-05-01",23.7817,24.5358,23.5151,23.9797,1455200.0],["2019-05-02",24.4757,25.5514,22.0266,25.1242,2687500.0],["2019-05-03",25.4467,25.9489,24.6272,25.1647,1869000.0],["2019-05-06",24.7506,25.3938,24.6625,25.0061,1175600.0],["2019-05-07",24.8387,24.9268,24.0369,24.7418,1370500.0],["2019-05-08",24.6448,25.6846,24.6184,24.7418,1150800.0],["2019-05-09",24.4334,24.7946,24.1514,24.5655,1082600.0],["2019-05-10",24.5039,25.0413,24.0721,24.9885,933600.0],["2019-05-13",24.4069,24.636,23.6404,23.8959,1301200.0],["2019-05-14",24.0721,24.6977,24.0281,24.6713,895100.0],["2019-05-15",24.3805,24.9004,24.1514,24.7682,836400.0],["2019-05-16",24.9532,25.2616,24.6272,24.7858,657700.0],["2019-05-17",24.4069,24.6625,24.0545,24.4246,735200.0],["2019-05-20",24.125,24.6448,24.0016,24.5655,674900.0],["2019-05-21",24.777,25.0149,24.3805,24.7594,708900.0],["2019-05-22",24.6625,24.8651,24.0986,24.2748,846900.0],["2019-05-23",23.843,23.9928,23.1293,23.5258,1100400.0],["2019-05-24",24.31,24.4246,23.2703,23.3408,838000.0],["2019-05-28",23.2615,23.9311,23.2439,23.4025,939100.0],["2019-05-29",23.1558,23.5082,22.8297,23.4553,742200.0],["2019-05-30",23.3496,23.6668,23.1029,23.3055,745300.0],["2019-05-31",22.8562,22.8905,22.3099,22.7416,913900.0],["2019-06-03",22.7416,23.3937,22.6271,23.0412,743700.0],["2019-06-04",23.3232,24.169,23.3232,23.9928,1219100.0],["2019-06-05",23.9311,24.2307,23.7769,23.94,991400.0],["2019-06-06",23.94,24.0721,23.1073,23.2615,977100.0],["2019-06-07",23.2967,23.4377,22.8297,23.2527,827200.0],["2019-06-10",23.4377,23.7902,23.2086,23.3408,858400.0],["2019-06-11",23.8783,24.2219,23.5787,24.0016,1082200.0],["2019-06-12",23.8783,23.962,23.473,23.7637,1144600.0],["2019-06-13",23.9223,24.1162,23.5479,23.6668,858100.0],["2019-06-14",23.5346,23.8606,23.4069,23.4201,519500.0],["2019-06-17",23.2967,23.6756,23.0588,23.5082,412100.0],["2019-06-18",23.7373,24.5744,23.7197,23.9135,726900.0],["2019-06-19",23.9752,24.0721,23.3849,24.0721,892300.0],["2019-06-20",24.5832,24.5832,23.3848,24.0281,1242000.0],["2019-06-21",23.8342,24.2131,23.7285,23.94,1598900.0],["2019-06-24",23.9488,23.9752,22.724,22.7681,938000.0],["2019-06-25",22.8033,22.8826,21.9707,22.0632,1221700.0],["2019-06-26",22.1601,22.8033,22.1601,22.6535,769100.0],["2019-06-27",22.6888,22.8562,22.3363,22.6888,947000.0],["2019-06-28",22.7593,23.1822,22.6359,23.0148,2031300.0],["2019-07-01",23.2967,23.7021,23.1822,23.517,987600.0],["2019-07-02",23.4818,23.5963,22.5566,22.6095,821000.0],["2019-07-03",22.5478,22.724,21.8517,22.1072,350900.0],["2019-07-05",21.9662,22.6359,21.7548,22.4773,461200.0],["2019-07-08",22.5566,22.909,22.272,22.3275,352400.0],["2019-07-09",22.0984,22.2923,21.3847,21.931,869500.0],["2019-07-10",22.0984,22.2218,21.7019,21.746,765900.0],["2019-07-11",21.7372,22.0367,21.3671,21.931,689400.0],["2019-07-12",22.0015,22.213,21.8693,22.1248,550600.0],["2019-07-15",22.1865,22.2218,21.5962,22.0103,707800.0],["2019-07-16",22.072,22.5654,21.9134,22.1865,725800.0],["2019-07-17",22.1953,22.1953,21.7592,21.9839,592000.0],["2019-07-18",21.9046,22.2482,21.6446,21.9574,993000.0],["2019-07-19",22.0279,22.8121,22.0279,22.4685,474000.0],["2019-07-22",22.4068,22.6976,22.257,22.257,785500.0],["2019-07-23",22.3275,22.7064,22.257,22.6976,568500.0],["2019-07-24",22.5125,22.8562,22.2746,22.7857,589500.0],["2019-07-25",22.7769,23.0324,21.9222,22.1337,945300.0],["2019-07-26",22.1072,22.257,21.6887,22.1072,502400.0],["2019-07-29",22.116,22.3231,21.6138,21.6226,662100.0],["2019-07-30",21.4023,22.0984,21.0411,22.0367,1237000.0],["2019-07-31",21.931,22.2658,21.6138,21.7988,1237900.0],["2019-08-01",23.3527,23.3969,18.8676,19.0707,3287900.0],["2019-08-02",19.0795,19.7593,18.5586,19.3709,1581500.0],["2019-08-05",18.8499,19.159,18.2231,18.9647,1185100.0],["2019-08-06",18.4526,18.8146,17.7993,18.2849,1147500.0],["2019-08-07",17.9582,18.3114,17.5874,18.3114,1049600.0],["2019-08-08",18.4526,19.1148,18.382,18.691,782700.0],["2019-08-09",18.5233,18.5233,17.9317,17.967,689300.0],["2019-08-12",17.7816,17.9935,17.5609,17.9494,740400.0],["2019-08-13",17.967,19.2473,17.9582,18.6557,1093300.0],["2019-08-14",18.1966,18.3555,17.8611,18.1966,760200.0],["2019-08-15",18.2231,18.2231,17.5609,18.02,1026800.0],["2019-08-16",18.1436,18.488,17.8346,18.2584,793600.0],["2019-08-19",18.5762,18.6557,18.1922,18.3379,645000.0],["2019-08-20",18.5409,18.8808,18.2143,18.5321,745700.0],["2019-08-21",18.6292,19.159,18.6027,18.8146,704700.0],["2019-08-22",18.8235,19.3179,18.6999,18.7528,1174700.0],["2019-08-23",18.4615,18.6734,17.6933,17.7287,859100.0],["2019-08-26",17.8788,18.3379,17.7022,18.2761,896700.0],["2019-08-27",18.329,18.6645,18.2407,18.4262,697400.0],["2019-08-28",18.4173,18.4791,17.8699,17.8876,921100.0],["2019-08-29",18.1348,18.5939,18.1171,18.4085,499000.0],["2019-08-30",18.5851,18.8764,18.3025,18.4526,461700.0],["2019-09-03",18.1701,18.3643,17.7022,17.8258,659800.0],["2019-09-04",18.1083,18.2761,17.8169,18.0024,498800.0],["2019-09-05",18.2319,18.8853,18.1083,18.1171,831900.0],["2019-09-06",18.0377,18.3025,17.8346,18.0553,415900.0],["2019-09-09",19.4591,19.8829,18.9824,19.671,2957600.0],["2019-09-10",19.7152,20.3332,19.6446,19.9006,1275300.0],["2019-09-11",19.8653,20.2184,19.4591,19.9183,1266100.0],["2019-09-12",19.8123,20.0154,19.4856,19.724,1187500.0],["2019-09-13",19.9624,20.1566,19.4856,19.9889,981700.0],["2019-09-16",19.8388,20.3774,19.7152,20.3156,896800.0],["2019-09-17",19.9447,20.2979,19.7505,19.9536,1095700.0],["2019-09-18",19.8211,19.8211,17.6801,18.3555,1389000.0],["2019-09-19",18.3026,18.8235,18.1304,18.2672,1235100.0],["2019-09-20",17.7993,18.1613,17.2607,17.8258,10493700.0],["2019-09-23",17.5962,18.2584,17.3932,17.658,1318400.0],["2019-09-24",17.4903,17.6845,16.5659,16.731,1865100.0],["2019-09-25",16.6515,17.5962,16.6515,17.3932,1269600.0],["2019-09-26",17.04,17.1901,16.5544,16.9694,1081300.0],["2019-09-27",16.9429,17.4814,16.8104,17.0665,992500.0],["2019-09-30",16.9959,17.4108,16.7928,17.2342,1408900.0],["2019-10-01",17.5079,18.1171,16.8458,17.0312,870900.0],["2019-10-02",16.8193,17.3314,16.6339,17.0312,766000.0],["2019-10-03",16.7663,17.3049,16.6957,17.2342,988600.0],["2019-10-04",17.2166,17.5697,17.1592,17.2696,804700.0],["2019-10-07",17.3049,17.4814,17.0753,17.2431,1006700.0],["2019-10-08",17.0577,17.2166,16.8722,17.0488,749300.0],["2019-10-09",17.2342,17.9406,17.1813,17.7993,937800.0],["2019-10-10",17.967,18.4791,17.8258,18.3908,930900.0],["2019-10-11",18.7881,19.2914,18.744,19.159,906900.0],["2019-10-14",18.9559,19.3311,18.6504,19.2208,953700.0],["2019-10-15",19.1678,19.5739,18.8544,19.2119,897300.0],["2019-10-16",19.1236,19.5916,18.9117,19.1501,647900.0],["2019-10-17",19.3355,19.5916,18.9824,19.2914,1171700.0],["2019-10-18",19.3091,20.0154,19.0972,19.2649,732900.0],["2019-10-21",19.5739,19.8918,19.4238,19.4768,738500.0],["2019-10-22",19.4592,19.7417,19.3797,19.6799,330800.0],["2019-10-23",19.7417,20.2714,19.5298,19.9889,762500.0],["2019-10-24",20.0065,20.101,19.4768,19.7328,880800.0],["2019-10-25",19.7682,19.9541,19.4497,19.724,587400.0],["2019-10-28",19.724,20.37,19.724,20.2018,558900.0],["2019-10-29",20.2018,20.4717,19.7594,20.3346,1212100.0],["2019-10-30",20.1222,20.2284,19.1842,19.3258,1214300.0],["2019-10-31",19.1931,19.5382,16.6004,17.2375,2167600.0],["2019-11-01",17.4499,18.2816,17.2906,17.9896,1424100.0],["2019-11-04",18.2197,18.5029,17.6312,18.1312,983400.0],["2019-11-05",18.317,18.379,17.8746,18.0781,935600.0],["2019-11-06",17.9808,18.1843,17.0782,17.1401,1136300.0],["2019-11-07",17.4056,17.5914,16.9986,17.1047,690600.0],["2019-11-08",17.034,17.3791,16.6004,17.2286,1002300.0],["2019-11-11",16.9986,17.1844,16.2641,16.2907,733400.0],["2019-11-12",16.3615,16.6358,15.9544,16.1491,1085100.0],["2019-11-13",15.9544,16.4322,15.6137,16.3261,1146500.0],["2019-11-14",16.3172,16.4853,15.9907,16.1048,940600.0],["2019-11-15",16.1845,16.4676,15.8305,15.9809,808500.0],["2019-11-18",15.8659,15.9721,15.6004,15.8748,668400.0],["2019-11-19",15.9279,16.2199,15.7155,16.0163,1177800.0],["2019-11-20",15.8482,16.3703,15.8482,16.2995,729500.0],["2019-11-21",16.388,16.7154,16.1668,16.5827,752700.0],["2019-11-22",16.8835,17.1401,16.7508,17.0428,786300.0],["2019-11-25",17.0871,17.8657,16.9632,17.6091,735000.0],["2019-11-26",17.6357,18.025,17.4587,17.7419,732500.0],["2019-11-27",17.8392,18.1135,17.7596,17.8923,920300.0],["2019-11-29",17.8215,18.4542,17.8215,18.1666,573000.0],["2019-12-02",18.3259,18.4232,18.1224,18.1401,800100.0],["2019-12-03",17.9011,18.3701,17.4764,17.9985,755200.0],["2019-12-04",18.0693,18.5029,17.8392,18.4232,1089300.0],["2019-12-05",18.4852,18.556,18.1135,18.1401,841100.0],["2019-12-06",18.4586,19.1931,18.4498,18.7949,918100.0],["2019-12-09",18.7506,19.1665,18.7506,18.9895,574900.0],["2019-12-10",19.0161,19.2019,18.2374,18.3613,1102800.0],["2019-12-11",18.4055,18.5117,17.8038,18.025,1174500.0],["2019-12-12",17.9631,18.2993,17.4941,18.1666,1245900.0],["2019-12-13",18.2374,18.3524,17.556,17.8657,1229900.0],["2019-12-16",18.1224,19.1931,18.1135,19.14,1358100.0],["2019-12-17",19.078,19.1577,18.494,18.6002,853400.0],["2019-12-18",18.6533,18.8391,18.4321,18.6975,500700.0],["2019-12-19",18.7241,18.8568,18.2993,18.3524,642100.0],["2019-12-20",18.3878,18.6444,18.1932,18.2374,1665700.0],["2019-12-23",18.1843,18.2816,17.6534,17.9365,439900.0],["2019-12-24",17.9896,18.2993,17.9896,18.2285,152000.0],["2019-12-26",18.2816,18.6975,18.2285,18.6267,456500.0],["2019-12-27",18.7152,18.7772,18.3613,18.3967,380700.0],["2019-12-30",18.4763,18.5737,18.1755,18.2728,430200.0],["2019-12-31",18.202,18.8214,18.202,18.6975,736600.0],["2020-01-02",18.8657,19.609,18.7595,19.14,888900.0],["2020-01-03",19.1134,19.5382,19.0338,19.3258,753500.0],["2020-01-06",19.2019,19.5293,18.9365,19.0515,665500.0],["2020-01-07",19.0869,19.8213,19.0869,19.4054,673900.0],["2020-01-08",19.4585,20.1841,19.432,19.5293,1011400.0],["2020-01-09",19.3966,19.4187,18.4055,18.4409,820500.0],["2020-01-10",18.6267,19.3523,18.6267,19.0338,988300.0],["2020-01-13",18.9807,19.8789,18.9365,19.7328,943400.0],["2020-01-14",19.7328,20.4585,19.6267,20.1399,840000.0],["2020-01-15",19.9718,20.4673,19.9098,20.4319,1279400.0],["2020-01-16",20.6,20.9982,20.3523,20.777,1190400.0],["2020-01-17",20.9982,20.9982,19.8833,19.9187,1640000.0],["2020-01-21",19.7859,19.7859,18.6489,19.0957,711800.0],["2020-01-22",19.2196,19.3081,18.3923,19.1488,797300.0],["2020-01-23",19.0603,19.2019,17.9896,18.5294,987600.0],["2020-01-24",18.5029,18.5294,17.2817,17.8038,854500.0],["2020-01-27",17.3437,17.5631,16.8747,17.3171,1000400.0],["2020-01-28",17.5118,17.6091,17.0251,17.3083,908200.0],["2020-01-29",17.3348,17.4764,17.0074,17.1047,590600.0],["2020-01-30",16.9455,17.2198,16.6977,17.1755,549400.0],["2020-01-31",16.9809,17.1667,16.6712,16.6889,1040800.0],["2020-02-03",16.7596,17.1136,16.6446,17.0251,607500.0],["2020-02-04",17.4145,18.5648,17.264,18.4409,877100.0],["2020-02-05",18.7772,19.7151,18.7683,19.0426,893000.0],["2020-02-06",19.2285,19.2285,18.5383,18.6887,554900.0],["2020-02-07",18.4321,18.6621,17.6976,17.795,453700.0],["2020-02-10",17.6091,17.9011,17.3968,17.6888,425800.0],["2020-02-11",17.8923,18.3878,17.7596,17.8392,616600.0],["2020-02-12",18.2374,18.8037,17.9277,18.2109,702700.0],["2020-02-13",18.1047,18.671,18.1047,18.4409,548100.0],["2020-02-14",18.5825,18.8391,18.1224,18.1755,583400.0],["2020-02-18",18.0693,18.5825,17.9941,18.2728,831100.0],["2020-02-19",18.3878,18.6002,17.6445,17.8569,989400.0],["2020-02-20",17.6091,18.2108,15.5385,15.6712,2053400.0],["2020-02-21",15.5297,15.981,15.4943,15.9456,1187100.0],["2020-02-24",15.3688,15.5019,14.7388,15.2712,1201700.0],["2020-02-25",15.3599,15.6439,15.0138,15.1736,1148500.0],["2020-02-26",15.2889,15.2889,14.4105,14.8186,1299800.0],["2020-02-27",14.375,15.6882,14.2605,15.3688,1863000.0],["2020-02-28",14.9251,16.2827,14.7565,15.7237,2331400.0],["2020-03-02",15.8213,16.7974,15.3865,16.4247,1355200.0],["2020-03-03",16.8418,17.0459,15.6882,16.1053,906900.0],["2020-03-04",16.3182,16.7175,15.9101,16.5756,873400.0],["2020-03-05",16.1585,16.3449,15.0493,15.422,1197600.0],["2020-03-06",14.792,15.1824,13.9668,14.8985,1265300.0],["2020-03-09",13.4876,13.8692,12.6979,12.7334,1105300.0],["2020-03-10",13.4255,13.8426,12.6446,13.3013,1027500.0],["2020-03-11",12.8576,13.2303,12.2453,12.6535,1352100.0],["2020-03-12",11.6774,11.6774,10.1024,10.2133,1010500.0],["2020-03-13",10.9942,12.1832,10.8256,12.1034,1295500.0],["2020-03-16",11.0918,14.1886,10.7191,13.8248,1874300.0],["2020-03-17",13.9668,16.8418,13.7804,14.5347,3092000.0],["2020-03-18",13.6118,13.7804,12.0235,12.5914,1550500.0],["2020-03-19",12.2808,13.7361,11.2604,11.5266,1392800.0],["2020-03-20",11.5355,11.7307,10.2222,10.4973,1510200.0],["2020-03-23",10.4706,11.6242,9.6188,10.0891,1188600.0],["2020-03-24",10.5328,11.0385,9.6454,10.2666,1768900.0],["2020-03-25",10.3819,11.2338,9.4325,10.6392,1724400.0],["2020-03-26",10.7812,10.8833,9.5389,9.7874,1461200.0],["2020-03-27",9.5389,9.5567,8.5096,8.8557,1715600.0],["2020-03-30",9.0953,9.7075,8.8734,9.3792,1496000.0],["2020-03-31",9.5389,10.0802,8.8024,9.4236,1690600.0],["2020-04-01",9.1574,10.1068,8.767,9.7874,1263700.0],["2020-04-02",9.7608,10.8256,9.2017,10.5771,1016000.0],["2020-04-03",10.3198,10.5683,9.1041,9.3703,1020400.0],["2020-04-06",9.5833,10.7368,9.4768,10.3464,873600.0],["2020-04-07",10.7723,11.1539,10.3997,10.6038,914200.0],["2020-04-08",10.7369,10.8256,10.1956,10.4706,977200.0],["2020-04-09",10.6925,11.8904,10.6259,11.4822,1201500.0],["2020-04-13",11.4911,11.6242,10.7812,11.1273,751600.0],["2020-04-14",11.1007,11.9081,10.9587,11.3669,829300.0],["2020-04-15",10.8167,10.8167,9.8939,10.1956,847600.0],["2020-04-16",10.1601,10.3819,9.6188,10.0359,740800.0],["2020-04-17",10.1068,10.7812,9.9205,10.0536,806200.0],["2020-04-20",9.7075,10.098,9.5389,9.5656,1099000.0],["2020-04-21",9.1751,9.5833,8.8291,9.3349,989300.0],["2020-04-22",9.6898,9.9915,9.3349,9.6365,1136500.0],["2020-04-23",9.7342,10.0625,9.2506,9.6543,1032200.0],["2020-04-24",9.672,9.7342,8.6871,8.9178,1204200.0],["2020-04-27",9.0154,9.2461,8.3943,9.0686,891800.0],["2020-04-28",9.0864,10.5239,8.8912,10.3464,1222800.0],["2020-04-29",10.8256,11.8815,10.8256,11.5621,1196700.0],["2020-04-30",11.358,11.8327,10.4352,11.1362,1659400.0],["2020-05-01",11.1007,11.1007,9.7608,10.1068,1239000.0],["2020-05-04",9.9642,12.2191,9.9018,11.9874,1325200.0],["2020-05-05",12.0587,12.4241,10.9892,10.9892,1099900.0],["2020-05-06",11.0872,11.6041,10.8109,10.8822,772600.0],["2020-05-07",11.1942,11.9205,11.1095,11.2209,698900.0],["2020-05-08",11.5863,13.048,11.5507,13.0123,1138900.0],["2020-05-11",13.8055,13.8055,11.818,12.5489,1180900.0],["2020-05-12",12.5845,12.6915,11.2967,11.3902,1389400.0],["2020-05-13",11.4794,11.4794,10.3653,10.7485,1212500.0],["2020-05-14",10.2673,11.3902,9.9598,11.2476,1152200.0],["2020-05-15",11.3724,12.1924,11.2699,11.7022,955100.0],["2020-05-18",12.4865,13.6808,12.2191,12.9856,1772700.0],["2020-05-19",12.843,13.3466,12.3795,12.4152,1112600.0],["2020-05-20",12.8163,13.3688,12.4909,12.6647,822600.0],["2020-05-21",12.7004,13.1282,12.2548,12.4508,931600.0],["2020-05-22",12.5667,12.7539,11.9161,12.5132,773500.0],["2020-05-26",12.8341,13.4134,12.5845,12.9054,895600.0],["2020-05-27",13.3243,13.4045,12.6202,13.1015,1009400.0],["2020-05-28",13.2351,13.3154,12.6291,12.9054,972800.0],["2020-05-29",12.7004,12.8341,12.2726,12.5489,932800.0],["2020-06-01",12.5756,13.351,12.5667,12.7806,900100.0],["2020-06-02",13.0391,13.351,12.8073,13.2351,748500.0],["2020-06-03",13.5471,14.1531,13.4223,13.9125,718800.0],["2020-06-04",13.8234,14.1264,13.3243,14.0908,794600.0],["2020-06-05",14.8751,15.6861,14.4473,14.9196,1108600.0],["2020-06-08",15.4009,16.1496,15.3474,16.0693,1046600.0],["2020-06-09",15.5346,15.7307,14.8572,15.5168,1067000.0],["2020-06-10",15.5168,15.6861,14.6255,14.9018,791900.0],["2020-06-11",13.966,14.3938,13.2351,13.3688,1066900.0],["2020-06-12",14.2601,14.679,13.3198,13.9392,699900.0],["2020-06-15",13.146,14.3804,12.9544,14.3492,836000.0],["2020-06-16",15.1603,15.2405,14.4187,14.7503,603600.0],["2020-06-17",14.7503,14.8483,13.8679,14.2957,686600.0],["2020-06-18",13.9392,14.4027,13.5916,13.6184,815600.0],["2020-06-19",13.6451,13.9927,13.3867,13.4401,897700.0],["2020-06-22",13.4401,14.2601,13.4045,13.9571,655100.0],["2020-06-23",14.2066,14.2512,13.4936,13.5114,661600.0],["2020-06-24",13.3867,14.0818,13.3243,14.0373,999900.0],["2020-06-25",13.8323,13.9571,13.3154,13.8234,616900.0],["2020-06-26",13.5738,13.6451,12.8163,13.1817,925000.0],["2020-06-29",13.5114,14.0818,13.3243,13.6273,432400.0],["2020-06-30",13.4223,13.8323,13.2797,13.7164,496300.0],["2020-07-01",13.6362,13.9838,12.9054,12.9499,744500.0],["2020-07-02",13.2351,13.8768,13.1015,13.2975,543600.0],["2020-07-06",13.6095,13.8947,13.2218,13.5293,812400.0],["2020-07-07",13.3243,13.6808,13.2619,13.3064,685300.0],["2020-07-08",13.4669,13.7253,12.941,13.1995,687100.0],["2020-07-09",13.3154,13.3421,12.8252,13.2084,713000.0],["2020-07-10",13.1549,13.6362,12.9232,13.6184,501700.0],["2020-07-13",13.7164,14.0016,13.4669,13.5382,631300.0],["2020-07-14",13.5916,14.171,13.4758,14.064,727000.0],["2020-07-15",14.2779,14.4294,13.8145,14.2423,532700.0],["2020-07-16",14.1621,14.4562,13.9036,14.1621,466600.0],["2020-07-17",14.1175,14.5186,14.0551,14.171,439900.0],["2020-07-20",14.0462,14.474,13.9571,14.171,347500.0],["2020-07-21",14.3403,14.6701,14.1621,14.2423,689800.0],["2020-07-22",14.1175,14.2155,13.6719,13.6897,351000.0],["2020-07-23",13.5916,14.2556,13.5916,14.0016,964300.0],["2020-07-24",14.0016,14.2325,13.761,14.1977,379500.0],["2020-07-27",14.1799,14.5809,13.9481,14.4473,267300.0],["2020-07-28",14.2066,14.4294,13.9838,14.1353,378400.0],["2020-07-29",14.1888,14.7859,14.064,14.6612,455000.0],["2020-07-30",14.2601,14.3938,13.8234,14.3581,361400.0],["2020-07-31",14.2066,14.2066,13.6719,14.1888,483200.0],["2020-08-03",14.2779,14.572,14.2423,14.4027,436100.0],["2020-08-04",14.2244,14.2244,13.8546,14.1353,827100.0],["2020-08-05",14.4205,14.5631,14.0551,14.2066,691100.0],["2020-08-06",13.6165,14.001,12.6957,13.3394,992900.0],["2020-08-07",12.9818,13.3215,12.4721,13.1695,755800.0],["2020-08-10",13.2321,14.1887,13.2321,13.9384,683600.0],["2020-08-11",14.0189,14.7878,13.9473,14.2871,494800.0],["2020-08-12",14.6358,14.6358,13.4645,13.849,688000.0],["2020-08-13",13.6255,13.9071,13.5629,13.7238,288200.0],["2020-08-14",13.4914,14.1172,13.4914,14.0546,506000.0],["2020-08-17",13.9563,14.1351,13.4556,14.0993,604700.0],["2020-08-18",14.2066,14.457,13.992,14.153,839200.0],["2020-08-19",14.2603,14.4033,13.5987,13.6434,338600.0],["2020-08-20",13.3573,13.7059,13.1695,13.4645,308400.0],["2020-08-21",13.2678,13.4109,13.0533,13.0533,621000.0],["2020-08-24",13.2589,13.4422,13.1159,13.3394,386900.0],["2020-08-25",13.402,13.6255,13.1695,13.5092,218700.0],["2020-08-26",13.4109,13.6523,13.3483,13.5808,270200.0],["2020-08-27",13.6612,13.8579,13.2231,13.4645,318200.0],["2020-08-28",13.6702,13.9384,13.5316,13.8937,454300.0],["2020-08-31",13.7775,14.0189,13.6612,13.8311,375000.0],["2020-09-01",13.7953,14.2871,13.5182,14.2066,690800.0],["2020-09-02",14.2066,14.2066,13.7864,14.1083,451100.0],["2020-09-03",14.0189,14.7073,14.001,14.3318,646800.0],["2020-09-04",14.6715,15.2795,14.5955,15.1364,577000.0],["2020-09-08",14.8861,14.9487,14.0546,14.4838,562400.0],["2020-09-09",14.7073,14.7162,14.0904,14.5642,392700.0],["2020-09-10",14.5553,15.1767,14.5553,14.8503,616000.0],["2020-09-11",15.047,16.3211,14.9129,15.9947,821600.0],["2020-09-14",15.9679,17.0453,15.9366,16.9246,575100.0],["2020-09-15",17.1928,17.2107,16.6116,16.9961,727600.0],["2020-09-16",16.9961,17.4789,16.7815,17.309,744100.0],["2020-09-17",17.0676,18.5786,16.9424,18.507,872100.0],["2020-09-18",18.6501,18.8736,18.2746,18.5965,1750700.0],["2020-09-21",18.1405,18.1405,16.3524,16.5133,853000.0],["2020-09-22",16.4954,16.862,16.2808,16.3702,478500.0],["2020-09-23",16.2182,16.5625,15.5745,15.5745,476100.0],["2020-09-24",15.5477,16.0663,15.3868,15.6014,425200.0],["2020-09-25",15.3421,16.0394,15.208,15.8249,338600.0],["2020-09-28",16.0573,16.6116,15.8785,16.2093,399900.0],["2020-09-29",16.2004,16.2987,15.4672,15.6282,370900.0],["2020-09-30",15.7802,15.95,15.1096,15.2705,544400.0],["2020-10-01",15.351,15.7444,15.2437,15.5209,577100.0],["2020-10-02",15.1633,15.8427,15.0291,15.6461,433100.0],["2020-10-05",15.7176,16.1825,15.7042,16.0037,496800.0],["2020-10-06",16.254,16.254,15.2795,15.2974,761000.0],["2020-10-07",15.4047,15.4538,14.5642,15.1811,1046400.0],["2020-10-08",15.4225,15.9053,15.1096,15.5388,748600.0],["2020-10-09",15.7533,15.8159,14.3675,14.8146,955400.0],["2020-10-12",14.7609,15.1275,14.2871,14.296,594900.0],["2020-10-13",14.0993,14.2513,13.2589,13.7328,1008000.0],["2020-10-14",13.8222,14.2603,13.6791,13.9026,400300.0],["2020-10-15",13.5897,13.849,13.0533,13.7238,562800.0],["2020-10-16",13.5987,13.7596,13.3215,13.6255,469700.0],["2020-10-19",13.7506,14.0814,13.1069,13.1784,736500.0],["2020-10-20",13.25,13.5003,13.0622,13.2679,601600.0],["2020-10-21",13.2589,13.4914,13.0443,13.1248,369600.0],["2020-10-22",13.0533,13.2589,12.8208,13.1516,494500.0],["2020-10-23",13.3304,13.5146,13.0265,13.3394,540700.0],["2020-10-26",13.1784,13.402,12.8655,12.946,636100.0],["2020-10-27",13.0354,13.3394,12.8029,13.1874,615000.0],["2020-10-28",12.7761,12.9639,12.4677,12.7404,832600.0],["2020-10-29",12.0788,13.2768,11.6496,12.8476,1735400.0],["2020-10-30",12.7131,13.5923,12.7131,13.4577,951800.0],["2020-11-02",13.6102,14.3549,13.045,14.1216,1326100.0],["2020-11-03",14.328,14.7048,13.996,14.633,787500.0],["2020-11-04",14.31,14.4446,13.6686,13.9601,983500.0],["2020-11-05",14.2114,14.8573,14.2114,14.5343,583200.0],["2020-11-06",14.7048,15.2386,14.3549,15.1085,637400.0],["2020-11-09",16.221,17.0106,16.0192,16.0865,1151500.0],["2020-11-10",16.1672,16.1672,14.9291,15.1085,901000.0],["2020-11-11",15.1265,15.3373,14.4536,15.0727,634400.0],["2020-11-12",15.3059,15.5392,14.7228,14.8753,591200.0],["2020-11-13",15.0637,15.7007,15.0637,15.5751,378100.0],["2020-11-16",15.907,16.5709,15.907,16.4723,495300.0],["2020-11-17",16.1493,16.553,15.9609,16.2838,412200.0],["2020-11-18",16.4095,16.6786,15.4046,15.4136,581200.0],["2020-11-19",15.3149,15.3418,14.7497,15.1175,410400.0],["2020-11-20",15.0996,15.279,14.7766,14.8484,515100.0],["2020-11-23",14.9201,16.3377,14.9201,16.3108,743200.0],["2020-11-24",16.5261,17.7104,16.3108,17.3605,1096400.0],["2020-11-25",17.19,17.2259,16.3825,16.4005,847500.0],["2020-11-27",16.3825,16.8939,16.3646,16.553,552100.0],["2020-11-30",16.5799,16.8042,15.584,15.6289,536600.0],["2020-12-01",15.8891,16.2569,15.6379,15.6917,398500.0],["2020-12-02",15.7097,16.6831,15.4584,16.6338,508400.0],["2020-12-03",16.544,16.5979,15.9429,16.0865,530900.0],["2020-12-04",16.1313,16.5351,15.925,16.4543,393500.0],["2020-12-07",16.3197,16.9208,16.0685,16.6966,464700.0],["2020-12-08",16.3915,17.2797,16.3915,17.0106,730600.0],["2020-12-09",17.199,17.5578,16.867,17.1093,514400.0],["2020-12-10",17.0465,18.778,16.8939,18.7062,1028500.0],["2020-12-11",18.4461,18.7601,16.9478,17.4592,632400.0],["2020-12-14",17.6924,18.7332,17.5758,18.5358,738100.0],["2020-12-15",18.787,19.4509,18.6524,19.3702,548200.0],["2020-12-16",19.2894,19.2894,18.0962,18.8498,876800.0],["2020-12-17",18.2576,18.5717,17.5713,17.9347,654000.0],["2020-12-18",17.8988,18.0334,17.0823,17.0823,1500300.0],["2020-12-21",16.7683,17.8889,16.6427,17.8539,598900.0],["2020-12-22",17.5937,18.2038,17.2797,18.1051,552500.0],["2020-12-23",18.2666,18.6076,18.0334,18.3833,562300.0],["2020-12-24",18.455,18.473,17.6655,17.836,184400.0],["2020-12-28",18.1051,18.4461,17.8898,18.1769,434600.0],["2020-12-29",18.2397,18.5896,17.836,18.15,329700.0],["2020-12-30",18.1948,19.0651,18.1948,18.9574,405200.0],["2020-12-31",19.0472,19.3163,18.6345,19.1279,352900.0],["2021-01-04",19.729,20.2763,19.1279,19.9533,707600.0],["2021-01-05",19.9623,20.689,19.8726,20.4288,656800.0],["2021-01-06",20.9851,21.6849,20.698,21.1645,983900.0],["2021-01-07",21.6221,21.6221,20.1507,20.6172,715200.0],["2021-01-08",20.7339,20.8774,19.7111,20.5096,720400.0],["2021-01-11",20.0161,20.7967,19.7739,20.4199,342500.0],["2021-01-12",20.9851,20.9851,20.2942,20.7518,513300.0],["2021-01-13",20.0161,20.3481,19.6393,20.2135,595700.0],["2021-01-14",20.6083,21.1286,20.2987,20.8146,505200.0],["2021-01-15",20.2225,20.8684,19.8726,20.6531,803800.0],["2021-01-19",21.003,21.5952,21.003,21.3978,581200.0],["2021-01-20",21.4696,21.5862,20.7339,21.1107,528800.0],["2021-01-21",21.021,21.1645,20.2135,20.6711,484300.0],["2021-01-22",20.2584,21.0299,19.9623,20.8954,436700.0],["2021-01-25",20.8056,20.8146,20.0072,20.5006,324600.0],["2021-01-26",20.6711,20.8415,20.2494,20.4468,333500.0],["2021-01-27",19.8277,20.375,18.8677,19.8815,823000.0],["2021-01-28",20.2314,21.1735,19.8995,20.8954,942300.0],["2021-01-29",21.0389,21.335,20.4468,20.6531,765900.0],["2021-02-01",20.8146,21.0838,19.5944,20.5813,640600.0],["2021-02-02",20.9671,21.0344,20.375,20.5275,578900.0],["2021-02-03",20.5814,20.8326,19.6573,19.8457,583300.0],["2021-02-04",19.8187,19.8187,18.9754,19.3343,616100.0],["2021-02-05",19.6393,19.9982,19.3702,19.6393,431900.0],["2021-02-08",19.8995,20.7339,19.6214,20.6441,665400.0],["2021-02-09",20.384,20.5499,19.8277,19.9085,529500.0],["2021-02-10",19.9444,20.0969,18.8318,19.1728,574600.0],["2021-02-11",19.2625,19.6214,18.8408,19.2356,1032400.0],["2021-02-12",19.0561,19.9713,18.7062,19.6573,525500.0],["2021-02-16",19.8457,20.1866,19.5137,19.9174,564500.0],["2021-02-17",19.9802,20.3301,19.6931,19.7649,386800.0],["2021-02-18",19.5675,20.0161,19.3791,19.5406,364900.0],["2021-02-19",19.7201,20.4199,19.3253,20.3929,955500.0],["2021-02-22",20.1597,21.6454,20.1597,21.2453,1181800.0],["2021-02-23",21.0389,23.237,20.6262,22.7525,1889400.0],["2021-02-24",22.932,23.1383,22.3129,22.9948,1067400.0],["2021-02-25",21.6939,21.7567,17.679,17.8091,2782500.0],["2021-02-26",17.89,18.1419,17.2244,17.2424,1223800.0],["2021-03-01",17.7101,18.0069,17.2334,17.5212,988400.0],["2021-03-02",17.4583,17.7821,17.3144,17.5122,383900.0],["2021-03-03",17.5662,18.8704,17.5662,18.2678,608200.0],["2021-03-04",18.2588,18.4117,17.3054,17.5122,789900.0],["2021-03-05",17.9979,18.1958,17.1615,18.1778,547800.0],["2021-03-08",18.1329,18.5646,17.8181,18.3757,565400.0],["2021-03-09",18.4836,18.5556,17.944,18.3127,489800.0],["2021-03-10",18.3757,18.5826,17.5932,17.6562,1141400.0],["2021-03-11",17.6831,18.2048,17.3773,17.8001,931100.0],["2021-03-12",17.827,17.9889,17.2874,17.3054,557000.0],["2021-03-15",17.2424,17.4943,16.8107,17.0086,716400.0],["2021-03-16",17.1075,17.1884,16.5318,16.6758,582000.0],["2021-03-17",16.5318,17.7191,16.5318,17.5662,863300.0],["2021-03-18",17.4223,18.0879,16.7477,16.8197,923500.0],["2021-03-19",16.9006,17.0535,15.8752,16.8017,1718200.0],["2021-03-22",16.5588,16.8359,15.8483,15.9292,707300.0],["2021-03-23",15.5514,15.6774,14.706,14.7779,817000.0],["2021-03-24",15.0388,15.2996,14.3462,14.3552,652800.0],["2021-03-25",14.1393,14.8499,13.9594,14.589,1231300.0],["2021-03-26",14.9128,15.5335,14.7869,15.4075,795900.0],["2021-03-29",15.1737,15.5964,15.0388,15.1107,645800.0],["2021-03-30",15.0837,15.3446,14.7509,15.1197,794200.0],["2021-03-31",15.3086,15.6864,15.0657,15.4075,906400.0],["2021-04-01",15.4705,15.5784,14.9218,15.1647,680100.0],["2021-04-05",15.3536,15.6594,15.1647,15.2456,489100.0],["2021-04-06",15.3086,15.9157,15.3086,15.9022,741100.0],["2021-04-07",15.8303,16.235,15.4975,16.0731,679100.0],["2021-04-08",16.1361,16.3511,15.2456,15.4525,695400.0],["2021-04-09",15.1917,15.4435,14.4361,15.1647,1113000.0],["2021-04-12",15.2097,15.3356,14.7509,14.9038,614800.0],["2021-04-13",14.9308,15.4885,14.7419,15.4255,450700.0],["2021-04-14",15.7044,16.5139,15.7044,16.3879,837200.0],["2021-04-15",16.5498,16.8556,16.2125,16.8197,572100.0],["2021-04-16",16.9816,17.5392,16.4329,16.7387,533000.0],["2021-04-19",16.9006,17.0625,16.1541,16.343,576200.0],["2021-04-20",16.271,16.4959,15.6234,15.7223,533500.0],["2021-04-21",16.0821,16.1811,15.5784,16.0192,417400.0],["2021-04-22",16.1091,16.271,15.7763,15.9652,444700.0],["2021-04-23",16.1091,16.3331,15.6954,15.7223,552700.0],["2021-04-26",15.8213,16.3969,15.8213,16.1361,342300.0],["2021-04-27",16.1361,16.343,15.8303,16.0282,383000.0],["2021-04-28",15.9022,16.334,15.7673,16.1451,395100.0],["2021-04-29",16.253,16.253,14.8049,15.0927,794000.0],["2021-04-30",14.4811,14.9128,14.1033,14.2562,1185900.0],["2021-05-03",14.3642,15.1647,14.2697,15.1287,910800.0],["2021-05-04",15.1557,16.0821,14.8526,15.6054,731600.0],["2021-05-05",15.6954,15.8303,15.0657,15.6324,701800.0],["2021-05-06",15.8128,15.8579,14.1621,14.8476,1324300.0],["2021-05-07",14.6672,14.9559,14.2703,14.559,1094400.0],["2021-05-10",14.6131,15.3888,14.1621,14.2432,1555200.0],["2021-05-11",13.9366,15.2265,13.5938,15.2084,743100.0],["2021-05-12",15.2175,15.3077,14.4191,14.5048,521900.0],["2021-05-13",14.586,14.8837,14.0448,14.4237,593900.0],["2021-05-14",14.4327,14.9739,14.3876,14.6762,713000.0],["2021-05-17",14.7213,15.7857,14.7213,15.7677,762900.0],["2021-05-18",15.9211,15.9842,15.0822,15.0912,608000.0],["2021-05-19",14.6041,15.0551,14.3695,14.6943,583600.0],["2021-05-20",14.8386,15.1453,14.4507,15.0912,794200.0],["2021-05-21",15.4069,16.0654,15.3077,15.7587,1153600.0],["2021-05-24",15.7677,16.2007,15.5332,16.1285,540200.0],["2021-05-25",16.0924,16.1015,15.3347,15.4159,825500.0],["2021-05-26",15.6414,15.8895,15.4096,15.8399,466500.0],["2021-05-27",16.1826,17.5628,15.921,17.2561,1080300.0],["2021-05-28",17.1478,17.1659,16.1736,16.5074,533200.0],["2021-06-01",16.796,17.3102,16.6968,17.1388,489600.0],["2021-06-02",17.0666,17.2019,16.8141,17.1659,430300.0],["2021-06-03",17.1117,17.7522,16.6607,17.662,699900.0],["2021-06-04",17.5898,17.7161,17.1388,17.4455,472900.0],["2021-06-07",17.229,17.3914,16.5705,16.5705,384700.0],["2021-06-08",16.7419,17.211,16.327,16.8862,317500.0],["2021-06-09",16.8772,16.8953,16.5389,16.6427,421200.0],["2021-06-10",16.7509,17.0666,16.3721,16.3811,382700.0],["2021-06-11",16.6246,16.787,15.9842,16.0744,521900.0],["2021-06-14",16.0112,16.2178,15.5332,15.912,903600.0],["2021-06-15",15.921,15.921,15.1092,15.7948,886300.0],["2021-06-16",15.6685,15.7316,15.2265,15.5332,598000.0],["2021-06-17",15.461,15.461,14.2703,14.8566,1259200.0],["2021-06-18",14.6582,15.1724,14.2613,14.7394,3666800.0],["2021-06-21",14.9198,14.9919,14.3244,14.7123,1125600.0],["2021-06-22",14.7033,15.2626,14.6131,15.0641,428200.0],["2021-06-23",15.3347,15.9662,15.2445,15.7677,630000.0],["2021-06-24",15.912,16.6562,15.7497,16.5164,1052700.0],["2021-06-25",16.5976,16.9133,16.0022,16.0022,1602700.0],["2021-06-28",16.0113,16.3811,15.3528,15.452,499200.0],["2021-06-29",15.5602,15.7406,15.2535,15.2535,334300.0],["2021-06-30",15.1724,15.6053,15.1724,15.5151,434300.0],["2021-07-01",15.8308,15.8308,15.4339,15.6595,422700.0],["2021-07-02",15.6504,15.7497,15.479,15.5963,376100.0],["2021-07-06",15.6053,15.6234,14.577,14.8657,554600.0],["2021-07-07",14.8386,16.345,14.8386,16.3179,1049500.0],["2021-07-08",15.7948,15.894,15.2175,15.5151,1086800.0],["2021-07-09",15.7857,16.2909,15.5242,15.9301,759800.0],["2021-07-12",15.7857,16.4352,15.7857,16.2277,720600.0],["2021-07-13",16.0654,16.3179,15.3798,15.7136,605600.0],["2021-07-14",15.8759,16.3179,15.6595,15.9391,853600.0],["2021-07-15",15.9752,16.4893,15.8579,15.9662,485200.0],["2021-07-16",16.0654,16.1646,15.4339,15.461,516500.0],["2021-07-19",14.9739,15.2806,14.3425,14.8206,855800.0],["2021-07-20",14.9829,15.4881,14.7033,15.2355,694200.0],["2021-07-21",15.47,16.1736,15.3618,15.903,914900.0],["2021-07-22",15.7948,16.1691,15.443,15.7226,441200.0],["2021-07-23",15.7948,16.2999,15.7226,15.9662,512200.0],["2021-07-26",16.1466,16.5344,15.9932,16.1375,640900.0],["2021-07-27",15.8759,16.1195,15.5422,16.0293,532600.0],["2021-07-28",16.0834,16.6427,16.0834,16.3089,741500.0],["2021-07-29",16.6337,17.662,16.3901,17.4816,887300.0],["2021-07-30",17.3463,17.5537,16.7148,16.8411,832000.0],["2021-08-02",16.9043,17.6259,16.8456,17.3282,932700.0],["2021-08-03",17.4184,17.7071,17.0576,17.5086,704500.0],["2021-08-04",17.1568,17.3282,16.3991,16.6427,553300.0],["2021-08-05",17.0215,17.6169,16.6878,17.1839,761900.0],["2021-08-06",17.1839,17.5502,16.9035,17.1116,726500.0],["2021-08-09",16.8493,17.1206,15.3751,15.6735,1555100.0],["2021-08-10",15.7278,16.3428,15.7007,15.9629,1245200.0],["2021-08-11",16.1077,17.2472,15.9177,17.0573,1118400.0],["2021-08-12",17.0302,17.0799,16.2252,16.6413,853100.0],["2021-08-13",16.7227,16.7498,15.565,16.2433,4126300.0],["2021-08-16",16.1981,17.6741,15.972,17.3105,1513800.0],["2021-08-17",17.0844,17.609,16.9216,17.2834,664300.0],["2021-08-18",17.2743,17.817,17.0121,17.0392,798200.0],["2021-08-19",16.7679,16.9578,16.1529,16.3699,697800.0],["2021-08-20",16.3518,17.2472,16.171,16.9849,764000.0],["2021-08-23",17.1387,18.2782,17.1387,17.8622,803700.0],["2021-08-24",18.0431,18.7757,18.0341,18.7305,812300.0],["2021-08-25",18.7485,19.3997,18.6129,18.9475,659300.0],["2021-08-26",18.8842,19.4902,18.8571,19.2912,573100.0],["2021-08-27",19.3455,20.4036,19.3002,20.1775,807500.0],["2021-08-30",20.4489,20.4489,19.6258,19.6982,361000.0],["2021-08-31",19.7072,20.3946,19.3636,20.2499,514200.0],["2021-09-01",20.3946,20.8558,19.8881,20.7925,618300.0],["2021-09-02",21.0819,22.3843,21.0819,22.3843,1222400.0],["2021-09-03",22.1492,22.4205,21.7603,22.3029,625100.0],["2021-09-07",22.4567,23.144,22.1582,22.9631,1065800.0],["2021-09-08",22.8546,23.5691,22.3572,22.5109,750900.0],["2021-09-09",22.3481,23.438,22.113,23.2706,1136400.0],["2021-09-10",23.5058,24.2284,23.0807,23.9218,1216900.0],["2021-09-13",24.0575,24.0575,22.2667,22.2848,1141700.0],["2021-09-14",22.3391,22.4928,21.7241,22.0316,779400.0],["2021-09-15",22.2939,23.1983,22.0949,22.33,820400.0],["2021-09-16",22.0316,22.0316,20.883,21.29,1101800.0],["2021-09-17",21.3442,21.4618,20.8197,21.1181,1290600.0],["2021-09-20",19.9876,19.9876,19.1646,19.9695,1356800.0],["2021-09-21",20.4217,20.476,19.454,19.7163,800100.0],["2021-09-22",20.1866,20.6569,20.0419,20.0419,684700.0],["2021-09-23",20.1866,20.4018,19.9288,20.06,628600.0],["2021-09-24",19.7615,19.9876,19.2369,19.5625,610700.0],["2021-09-27",19.7344,20.3629,19.5263,20.1685,1072200.0],["2021-09-28",20.1775,20.3222,19.5535,20.0238,830800.0],["2021-09-29",20.5936,21.2628,19.8338,20.9101,834200.0],["2021-09-30",21.2086,21.81,20.996,21.0458,797200.0],["2021-10-01",21.299,23.2978,21.299,23.0536,864200.0],["2021-10-04",23.3882,24.8714,23.2263,24.5278,1365200.0],["2021-10-05",24.5278,25.6854,23.8766,25.3689,1559600.0],["2021-10-06",24.7087,25.2784,23.9309,24.6815,939900.0],["2021-10-07",24.8715,25.396,24.3107,24.3469,1083000.0],["2021-10-08",24.7086,24.8805,24.2293,24.3107,379900.0],["2021-10-11",24.6544,25.3146,24.469,24.7358,531900.0],["2021-10-12",24.781,24.781,24.1479,24.3469,725200.0],["2021-10-13",24.1479,24.365,22.927,24.3378,686600.0],["2021-10-14",24.6453,24.7358,23.2164,23.6143,522400.0],["2021-10-15",24.1389,24.4645,23.7952,23.9037,563700.0],["2021-10-18",23.6776,24.8714,23.6324,24.6815,991500.0],["2021-10-19",24.6996,24.772,23.5691,24.0937,1028900.0],["2021-10-20",23.8042,23.9851,22.4567,23.1531,863900.0],["2021-10-21",22.6647,23.3159,22.3119,23.2435,709300.0],["2021-10-22",23.1169,23.6125,22.9631,22.9722,405900.0],["2021-10-25",23.3611,23.7409,23.031,23.6414,499300.0],["2021-10-26",23.4153,23.9761,22.737,23.2616,476100.0],["2021-10-27",22.8908,23.4244,21.8688,22.0949,570300.0],["2021-10-28",22.1311,22.8636,21.9592,22.0678,591900.0],["2021-10-29",22.1944,22.2125,21.498,21.6789,656300.0],["2021-11-01",21.9864,22.8636,21.6336,22.2577,664600.0],["2021-11-02",22.113,22.7822,21.1995,22.728,967800.0],["2021-11-03",23.7997,23.8739,20.5302,21.4799,1381500.0],["2021-11-04",21.7065,21.9784,20.3651,20.782,1096100.0],["2021-11-05",21.0811,21.2805,20.2654,20.5826,1094700.0],["2021-11-08",20.8455,21.2533,20.4195,20.5192,1032900.0],["2021-11-09",20.6551,20.7095,19.7669,19.9935,1034800.0],["2021-11-10",19.2231,20.2065,19.0781,19.5041,913500.0],["2021-11-11",19.8032,20.4286,19.7126,20.2292,535000.0],["2021-11-12",20.0751,20.7458,20.0751,20.6642,519300.0],["2021-11-15",20.3923,20.637,19.6672,20.0932,1334400.0],["2021-11-16",20.0388,20.5554,20.0388,20.4648,714700.0],["2021-11-17",20.3923,20.3923,19.486,19.5857,825600.0],["2021-11-18",19.3772,19.6446,19.1053,19.5313,481800.0],["2021-11-19",19.1688,19.6038,18.8969,19.0963,993000.0],["2021-11-22",19.3591,20.057,19.3138,19.5585,909700.0],["2021-11-23",19.7488,20.2654,19.6219,20.2473,1003600.0],["2021-11-24",20.2473,20.8636,20.2473,20.5373,640800.0],["2021-11-26",19.5766,19.7488,18.7609,19.3047,664000.0],["2021-11-29",19.7397,19.921,19.1506,19.4588,773300.0],["2021-11-30",19.2775,19.7307,18.5253,19.4769,1179700.0],["2021-12-01",19.9663,20.0841,19.0419,19.1144,741700.0],["2021-12-02",19.3047,20.1476,19.1688,20.0479,521100.0],["2021-12-03",20.1476,20.492,19.8394,19.9663,562200.0],["2021-12-06",20.0388,20.7004,19.6854,20.3107,751900.0],["2021-12-07",20.6007,20.927,20.2563,20.3107,521900.0],["2021-12-08",20.2473,21.0811,20.1295,21.0177,653300.0],["2021-12-09",20.7911,21.217,20.3923,21.1174,997600.0],["2021-12-10",21.1717,21.276,19.9935,20.3832,347300.0],["2021-12-13",20.1929,20.4648,18.354,18.77,1252000.0],["2021-12-14",18.8606,19.4543,18.7609,19.2413,669000.0],["2021-12-15",19.06,19.64,18.5887,19.5585,734900.0],["2021-12-16",19.9935,21.14,19.9935,20.7548,876100.0],["2021-12-17",20.7367,21.5796,20.6914,21.5796,1314500.0],["2021-12-20",21.1264,21.6793,20.7548,21.6521,1003100.0],["2021-12-21",22.0781,23.0116,21.9874,22.8484,577300.0],["2021-12-22",22.8394,23.53,22.4043,23.365,423600.0],["2021-12-23",23.356,23.6823,22.9935,23.1385,366100.0],["2021-12-27",23.2472,23.3832,22.5131,23.356,247400.0],["2021-12-28",23.3378,23.5644,22.9209,23.2563,290000.0],["2021-12-29",23.1838,23.6188,23.0025,23.2653,200900.0],["2021-12-30",23.4013,23.5554,23.0116,23.0569,399900.0],["2021-12-31",22.9572,23.5463,22.8666,23.3016,339900.0],["2022-01-03",23.4919,24.1626,23.1113,23.1203,402900.0],["2022-01-04",23.22,23.9632,23.1113,23.22,596800.0],["2022-01-05",23.4375,23.7185,22.7759,22.8122,451600.0],["2022-01-06",22.93,23.4738,22.4043,23.1294,477600.0],["2022-01-07",23.1385,23.7094,23.007,23.5101,307200.0],["2022-01-10",23.7366,24.0267,23.1838,24.0176,634800.0],["2022-01-11",23.9632,25.0535,23.6098,24.8424,591400.0],["2022-01-12",25.1414,25.5946,24.8242,25.4496,417100.0],["2022-01-13",25.4405,25.8756,24.7517,24.8424,759600.0],["2022-01-14",24.9058,25.2411,24.4526,25.0146,594600.0],["2022-01-18",24.4708,26.1746,23.8545,25.7668,813400.0],["2022-01-19",26.0206,26.5508,25.5312,26.1021,593400.0],["2022-01-20",25.7396,26.4284,24.7735,24.8152,635600.0],["2022-01-21",24.7698,24.8152,23.3152,23.4285,905600.0],["2022-01-24",22.8937,23.9995,22.5856,23.8998,768900.0],["2022-01-25",23.5735,24.226,22.8303,24.0085,383500.0],["2022-01-26",24.2442,25.0327,23.7729,24.0448,499400.0],["2022-01-27",24.1445,24.788,23.7004,23.8363,371200.0],["2022-01-28",24.0176,24.2079,23.2472,23.8454,271800.0],["2022-01-31",23.6097,23.9179,22.8394,23.7457,667700.0],["2022-02-01",23.9723,25.7759,23.8182,25.7305,647400.0],["2022-02-02",25.7215,25.9571,25.3499,25.6762,452200.0],["2022-02-03",25.794,27.4979,25.2502,25.3227,1212200.0],["2022-02-04",25.8121,26.5689,25.4677,26.0568,668800.0],["2022-02-07",26.0115,26.4465,25.4106,25.8212,595700.0],["2022-02-08",26.1565,27.09,26.1565,26.5825,524200.0],["2022-02-09",26.4284,27.3166,26.2109,27.235,750000.0],["2022-02-10",27.09,27.7091,26.9178,27.1444,1021400.0],["2022-02-11",26.9541,27.9148,26.7728,27.806,729000.0],["2022-02-14",27.806,27.8767,27.1625,27.516,1295700.0],["2022-02-15",27.3257,28.4903,26.7638,27.9964,569800.0],["2022-02-16",28.087,28.3226,27.3166,27.4616,591000.0],["2022-02-17",27.3166,28.3317,27.3075,28.1051,518800.0],["2022-02-18",27.8513,28.4495,27.7426,28.3317,632800.0],["2022-02-22",28.3951,29.4918,27.9873,28.377,1077100.0],["2022-02-23",29.5371,29.5552,27.8486,28.4042,1524300.0],["2022-02-24",27.1897,28.0689,26.2018,27.0266,1339600.0],["2022-02-25",27.371,28.5945,26.8363,28.5492,1324900.0],["2022-02-28",27.9692,28.6942,27.7426,28.5492,1389700.0],["2022-03-01",29.1111,30.7878,29.1111,30.2531,1184600.0],["2022-03-02",30.7888,33.322,30.3403,33.0859,1541400.0],["2022-03-03",33.6035,35.601,32.9497,34.6295,1663000.0],["2022-03-04",34.575,34.8928,33.6579,34.8201,1348300.0],["2022-03-07",35.0743,36.0913,33.785,34.9654,1590000.0],["2022-03-08",35.5737,37.6348,35.0834,36.0186,1557600.0],["2022-03-09",34.8474,36.0958,34.2935,35.7553,1645500.0],["2022-03-10",36.4544,38.9967,35.9732,38.8151,1591900.0],["2022-03-11",38.3067,38.8787,37.1354,37.8618,871900.0],["2022-03-14",37.3261,37.4941,33.3856,33.8486,1301800.0],["2022-03-15",32.8408,34.7021,32.2869,34.6749,891800.0],["2022-03-16",34.7656,34.8928,32.0282,33.3311,948300.0],["2022-03-17",34.0574,34.575,33.5308,34.3843,843900.0],["2022-03-18",34.3843,35.2105,33.953,34.8837,1603100.0],["2022-03-21",35.6554,36.3273,34.7538,34.8928,736000.0],["2022-03-22",34.9563,35.8643,33.894,34.1028,548700.0],["2022-03-23",34.4842,35.0744,34.0393,35.038,681200.0],["2022-03-24",35.1833,36.0368,33.7033,34.6749,777000.0],["2022-03-25",34.7202,35.5011,34.2844,34.6839,512000.0],["2022-03-28",34.2481,34.7838,33.1495,34.121,680500.0],["2022-03-29",33.1041,34.2209,32.3505,34.0847,624500.0],["2022-03-30",34.6476,36.0459,33.3402,33.7033,639800.0],["2022-03-31",33.7941,34.1301,32.7745,33.6943,924200.0],["2022-04-01",33.9939,35.1107,33.7306,34.4297,427500.0],["2022-04-04",34.6113,35.0562,31.7966,32.1961,782700.0],["2022-04-05",32.8317,33.9757,31.8783,32.0327,588600.0],["2022-04-06",32.2234,33.0678,31.8783,32.5593,594800.0],["2022-04-07",32.7409,33.9666,32.3414,33.8849,545900.0],["2022-04-08",34.2572,34.9382,33.0496,34.1573,590200.0],["2022-04-11",34.23,34.3117,32.6864,32.8862,688700.0],["2022-04-12",33.3402,34.8156,33.0315,34.0302,930600.0],["2022-04-13",34.5568,37.4441,34.5023,36.2547,1208000.0],["2022-04-14",36.1457,37.1172,35.7644,36.0186,771500.0],["2022-04-18",36.2365,36.7995,34.9926,35.3286,909100.0],["2022-04-19",34.7202,35.3467,33.6307,34.9654,726200.0],["2022-04-20",34.7566,35.3649,33.4219,33.5672,967100.0],["2022-04-21",33.7487,33.894,30.698,31.0793,1147500.0],["2022-04-22",31.0612,32.0963,29.7265,29.9898,751000.0],["2022-04-25",29.1091,29.9489,27.956,29.0818,1852000.0],["2022-04-26",29.5812,31.369,29.0728,30.5164,1188300.0],["2022-04-27",31.0067,32.632,30.8705,31.7785,1220500.0],["2022-04-28",31.3154,32.0145,30.3076,31.7058,613800.0],["2022-04-29",32.0509,32.632,30.8705,30.9341,791900.0],["2022-05-02",30.7252,31.2155,29.4269,30.3984,592600.0],["2022-05-03",30.2803,32.3232,29.9262,31.8874,727100.0],["2022-05-04",32.2869,32.6864,30.5527,32.0599,723100.0],["2022-05-05",32.2691,32.5874,29.5042,30.7139,882000.0],["2022-05-06",29.295,29.9226,27.6398,29.1131,2204800.0],["2022-05-09",28.2036,29.3405,27.2214,28.9858,1760400.0],["2022-05-10",29.0586,29.3041,27.8035,28.522,777900.0],["2022-05-11",28.713,30.5502,28.331,29.7316,986400.0],["2022-05-12",29.7316,29.7316,27.7828,28.8634,742200.0],["2022-05-13",29.3714,30.489,29.2236,29.6023,902600.0],["2022-05-16",29.667,31.1725,29.667,30.4705,1761600.0],["2022-05-17",31.0432,31.1632,30.4059,30.646,927000.0],["2022-05-18",31.0247,31.5789,30.2488,30.6368,1754500.0],["2022-05-19",30.3412,32.6318,30.0364,30.9693,1748700.0],["2022-05-20",31.1632,31.3942,29.3806,30.6183,838600.0],["2022-05-23",31.1725,32.4194,30.5379,31.2464,1199700.0],["2022-05-24",31.0524,31.9945,30.5536,30.6922,775000.0],["2022-05-25",30.7199,31.662,30.0734,31.5696,692800.0],["2022-05-26",31.6989,32.7149,31.2187,32.4101,476700.0],["2022-05-27",32.4563,32.5995,31.2187,31.8467,450400.0],["2022-05-31",32.1423,32.2808,30.6654,31.0524,884500.0],["2022-06-01",31.5973,32.6595,30.84,32.2901,987900.0],["2022-06-02",32.484,33.7762,32.2439,33.7402,700000.0],["2022-06-03",33.6386,34.0819,32.4148,33.4077,945900.0],["2022-06-06",33.8048,34.3775,32.9458,33.8325,645200.0],["2022-06-07",34.7839,38.2752,34.4144,37.4162,1646300.0],["2022-06-08",37.407,37.5455,34.8578,34.9778,897900.0],["2022-06-09",34.4144,34.7007,33.7014,33.7309,1024200.0],["2022-06-10",33.2506,34.0403,32.7057,33.5462,851200.0],["2022-06-13",32.0499,32.6503,30.5998,30.7938,1026600.0],["2022-06-14",31.3757,31.4773,30.4613,30.7753,938400.0],["2022-06-15",31.2648,32.2808,31.0201,31.5512,1112200.0],["2022-06-16",30.7014,31.7451,30.5998,30.8769,1485000.0],["2022-06-17",32.0869,32.0869,29.9902,31.1909,2042300.0],["2022-06-21",31.1909,33.9249,31.0662,32.3824,1223700.0],["2022-06-22",31.0062,31.4265,29.0666,30.6552,901200.0],["2022-06-23",30.8307,30.8307,28.3739,29.0204,706100.0],["2022-06-24",29.3991,30.2673,29.0481,29.6947,1382400.0],["2022-06-27",30.1472,30.8584,29.8147,30.4705,651500.0],["2022-06-28",31.0432,31.8005,29.8979,30.332,578200.0],["2022-06-29",30.3689,30.4105,28.9696,29.7501,416700.0],["2022-06-30",29.2606,29.3067,27.6812,28.2723,957700.0],["2022-07-01",28.1799,28.4404,26.7298,27.4318,862700.0],["2022-07-05",26.7298,26.7806,24.8826,24.9749,1180500.0],["2022-07-06",24.7625,25.6399,24.116,25.1135,1121600.0],["2022-07-07",26.3049,27.4595,26.3049,26.6744,783900.0],["2022-07-08",26.5451,26.9607,25.9447,26.5728,605300.0],["2022-07-11",25.9632,26.9792,25.9632,26.425,632400.0],["2022-07-12",25.7785,26.7575,25.7,26.3788,611100.0],["2022-07-13",26.2495,27.6812,26.2495,27.4964,783400.0],["2022-07-14",26.5266,27.5703,26.4435,27.3487,795400.0],["2022-07-15",27.8936,28.5309,27.0716,27.949,595600.0],["2022-07-18",28.6417,29.3067,27.986,28.1984,725100.0],["2022-07-19",28.0876,29.2698,28.0598,29.0666,763200.0],["2022-07-20",29.0112,29.1867,28.2815,28.9465,532800.0],["2022-07-21",28.4016,28.5955,27.09,27.6534,665800.0],["2022-07-22",28.0876,28.5494,27.2748,27.4964,591300.0],["2022-07-25",27.7366,28.9327,27.441,28.3277,816000.0],["2022-07-26",28.457,29.0019,28.1707,28.5586,549600.0],["2022-07-27",28.5401,29.0297,27.6257,28.8634,437900.0],["2022-07-28",29.1128,29.6023,27.986,28.6971,2606000.0],["2022-07-29",28.9465,29.5007,27.9398,29.4915,785100.0],["2022-08-01",28.8911,29.0297,27.3486,28.5309,687700.0],["2022-08-02",28.7803,29.8794,27.8299,29.6947,843600.0],["2022-08-03",29.9902,30.7291,28.5863,29.1128,1032000.0],["2022-08-04",28.4478,28.7526,25.4183,26.3234,1851200.0],["2022-08-05",26.1017,28.0044,25.7739,26.8868,1002200.0],["2022-08-08",27.0439,28.1291,27.0439,27.6257,801700.0],["2022-08-09",27.6535,28.614,27.2655,27.3856,931000.0],["2022-08-10",27.7836,28.7368,27.4967,28.7276,734300.0],["2022-08-11",29.2736,30.4397,29.2181,29.5235,791100.0],["2022-08-12",29.3754,31.282,29.2644,30.921,568800.0],["2022-08-15",30.3009,31.0598,29.4957,30.9858,458200.0],["2022-08-16",31.4485,32.425,31.0506,31.319,1067400.0],["2022-08-17",31.1616,32.9664,30.958,31.5596,734200.0],["2022-08-18",31.6151,33.0312,31.6151,32.4666,494500.0],["2022-08-19",32.1162,33.0538,32.0878,32.7886,561600.0],["2022-08-22",32.5803,34.4745,32.1541,33.2243,901800.0],["2022-08-23",33.6978,34.3419,32.9023,32.9686,597000.0],["2022-08-24",32.6655,33.2622,32.0783,32.1351,774000.0],["2022-08-25",32.656,33.1485,32.2867,32.9591,454700.0],["2022-08-26",33.0064,33.8399,32.7981,33.0443,404200.0],["2022-08-29",32.4666,33.3,32.1919,32.4003,410100.0],["2022-08-30",31.9362,32.3861,30.4635,31.2733,994300.0],["2022-08-31",30.8755,31.2969,30.4587,30.8281,755800.0],["2022-09-01",30.0989,31.3471,29.9284,30.3072,796800.0],["2022-09-02",30.6482,31.0933,29.5685,30.1936,574900.0],["2022-09-06",30.8092,32.0878,30.4209,30.5629,548100.0],["2022-09-07",30.0894,30.3356,29.1707,29.5779,364700.0],["2022-09-08",29.3885,29.5495,27.5606,28.1952,902100.0],["2022-09-09",29.1233,30.0041,28.8203,29.6348,695000.0],["2022-09-12",30.0799,30.3356,28.8487,29.237,591700.0],["2022-09-13",28.754,29.6726,28.2425,28.5361,644700.0],["2022-09-14",28.3751,28.5361,27.5133,28.2804,584700.0],["2022-09-15",28.2236,28.9055,27.0113,27.0871,689000.0],["2022-09-16",27.0113,27.8069,26.3578,26.5378,1582600.0],["2022-09-19",25.8937,27.5985,25.7232,27.4849,507300.0],["2022-09-20",27.1344,27.2575,26.3389,26.9639,476400.0],["2022-09-21",27.2386,27.3096,26.3294,26.4904,499100.0],["2022-09-22",27.0018,27.1723,26.121,26.2347,384000.0],["2022-09-23",26.4525,26.7651,24.975,25.5717,989800.0],["2022-09-26",25.4296,27.1534,25.4012,26.0737,2021700.0],["2022-09-27",26.3389,27.0492,26.0453,26.8882,519900.0],["2022-09-28",26.8124,28.0152,26.5756,27.6174,520400.0],["2022-09-29",27.125,27.7595,26.8408,27.4849,463500.0],["2022-09-30",27.3428,27.8542,26.8219,26.9355,520000.0],["2022-10-03",27.4375,28.5077,27.4375,28.2615,424600.0],["2022-10-04",28.7066,29.4169,28.6024,29.2559,565000.0],["2022-10-05",28.8108,30.2646,28.6687,30.0231,421500.0],["2022-10-06",29.4927,30.9039,29.4927,30.8944,678600.0],["2022-10-07",30.9228,31.2922,30.2873,30.6198,679700.0],["2022-10-10",30.9134,31.6521,30.866,31.3111,457300.0],["2022-10-11",30.9323,31.4248,30.4398,30.8565,1174500.0],["2022-10-12",30.8944,32.7791,30.6198,31.8794,879500.0],["2022-10-13",31.6805,32.9875,31.5384,32.5234,830300.0],["2022-10-14",32.3151,32.3151,30.9323,31.4437,543200.0],["2022-10-17",31.9741,32.6276,31.2164,32.0593,501300.0],["2022-10-18",32.3908,32.9591,32.083,32.4287,442700.0],["2022-10-19",32.6276,33.2053,32.1067,32.4382,506600.0],["2022-10-20",32.514,33.8115,32.3056,32.6371,616600.0],["2022-10-21",33.1864,35.1232,32.8265,34.9764,803200.0],["2022-10-24",34.626,34.9859,33.2432,34.8533,631600.0],["2022-10-25",34.3513,35.4405,33.9611,35.0711,551300.0],["2022-10-26",35.5447,35.6583,34.5644,34.7302,1005500.0],["2022-10-27",34.9385,36.6338,34.9385,36.5676,1025300.0],["2022-10-28",36.3497,36.3497,34.3324,35.1185,632600.0],["2022-10-31",35.0901,35.772,34.8628,35.1753,663000.0],["2022-11-01",35.6773,36.4728,34.9764,36.4255,657800.0],["2022-11-02",36.0277,36.5202,34.626,34.6923,501600.0],["2022-11-03",35.7073,37.9604,35.4749,35.935,915800.0],["2022-11-04",36.988,37.2328,35.7738,36.0868,965300.0],["2022-11-07",36.675,36.9852,35.973,36.4757,606800.0],["2022-11-08",36.2765,36.4378,35.2662,36.0014,1185100.0],["2022-11-09",35.6599,35.8164,33.497,33.7247,659700.0],["2022-11-10",34.7492,34.8536,33.3737,34.0093,631700.0],["2022-11-11",34.569,35.0053,32.3301,32.3586,937400.0],["2022-11-14",32.1119,33.5254,31.8274,32.6337,1013400.0],["2022-11-15",32.776,33.2029,31.6661,33.0511,614300.0],["2022-11-16",32.6432,33.0132,32.1594,32.6811,553900.0],["2022-11-17",32.3681,32.7381,31.8748,32.6811,349800.0],["2022-11-18",32.3871,32.5445,30.8502,31.6376,599600.0],["2022-11-21",31.3056,34.0472,31.2582,33.8859,772000.0],["2022-11-22",34.2939,34.8061,33.2598,33.6203,836100.0],["2022-11-23",33.497,33.7161,33.0891,33.3737,502600.0],["2022-11-25",33.5634,34.0567,33.3879,33.6677,111900.0],["2022-11-28",33.2124,33.4571,32.5294,32.6622,452700.0],["2022-11-29",33.0321,34.2938,33.0321,34.1136,470800.0],["2022-11-30",34.569,34.9958,34.1326,34.9294,525700.0],["2022-12-01",35.252,35.5224,34.5595,34.8725,624900.0],["2022-12-02",34.7587,37.3485,34.7397,37.0734,541300.0],["2022-12-05",37.339,37.5591,35.3658,35.5081,450400.0],["2022-12-06",35.7832,36.6038,35.7216,36.4378,483200.0],["2022-12-07",36.1627,36.2291,34.7777,35.2899,454900.0],["2022-12-08",35.935,35.9825,34.3792,34.4931,350200.0],["2022-12-09",34.4267,34.4931,33.5112,33.6677,269600.0],["2022-12-12",33.3926,33.4685,31.9317,32.2068,494500.0],["2022-12-13",32.3017,33.3167,32.2258,32.7665,898800.0],["2022-12-14",32.5199,33.6393,32.4914,33.2598,653800.0],["2022-12-15",33.2883,33.3528,32.6811,32.9373,424700.0],["2022-12-16",32.4914,32.9942,32.1594,32.9468,1648500.0],["2022-12-19",33.1175,33.4448,32.3776,32.7665,438000.0],["2022-12-20",33.0985,34.3318,32.8139,33.8385,344000.0],["2022-12-21",34.3223,34.92,33.7911,34.7871,285500.0],["2022-12-22",34.8251,35.2805,34.18,35.271,399800.0],["2022-12-23",35.4038,35.4322,34.2749,34.3697,289900.0],["2022-12-27",34.8156,34.8156,34.199,34.7018,256200.0],["2022-12-28",34.6259,34.8725,31.7135,32.0266,485200.0],["2022-12-29",32.1499,32.7286,32.074,32.6432,427400.0],["2022-12-30",32.4155,32.9942,32.2922,32.8614,430300.0],["2023-01-03",32.795,32.8234,30.2146,30.4613,677800.0],["2023-01-04",30.0059,31.4763,29.4462,31.2961,736600.0],["2023-01-05",31.2961,31.761,30.8218,31.6566,450300.0],["2023-01-06",31.9886,33.2456,31.9886,32.8424,558700.0],["2023-01-09",33.1839,33.3357,31.8084,31.8843,369300.0],["2023-01-10",32.1594,32.5863,31.9981,32.2448,473600.0],["2023-01-11",32.2542,32.7997,31.7334,32.3112,618100.0],["2023-01-12",32.6147,32.7096,32.0787,32.093,386100.0],["2023-01-13",31.8748,32.7618,31.5902,32.6622,317600.0],["2023-01-17",33.0227,34.4741,32.9752,34.4646,464600.0],["2023-01-18",34.7682,35.954,34.3033,34.863,561600.0],["2023-01-19",34.8156,35.7026,34.5329,35.5176,394200.0],["2023-01-20",35.7643,36.3619,35.1856,36.3429,414600.0],["2023-01-23",36.3524,36.7129,35.1125,35.7453,346300.0],["2023-01-24",36.0868,36.8552,35.4322,36.7509,338900.0],["2023-01-25",36.7793,37.0544,35.7263,35.8781,369400.0],["2023-01-26",36.0299,36.2291,35.1097,35.9825,307300.0],["2023-01-27",35.973,35.9825,34.403,35.0528,331200.0],["2023-01-30",34.7018,36.1077,34.6543,35.622,460900.0],["2023-01-31",35.4512,36.0299,35.1761,35.935,369500.0],["2023-02-01",35.8212,36.3145,34.9105,35.9919,1041300.0],["2023-02-02",35.954,36.3524,35.622,36.3429,411900.0],["2023-02-03",36.4663,37.0924,35.9161,35.9161,440800.0],["2023-02-06",35.935,36.9785,35.7168,36.7888,589100.0],["2023-02-07",36.9121,37.3438,35.2235,36.5042,610800.0],["2023-02-08",36.3714,36.4568,35.5081,35.5081,509700.0],["2023-02-09",35.6979,36.4283,35.4512,35.5935,368000.0],["2023-02-10",35.5935,36.5801,35.3658,36.3904,605500.0],["2023-02-13",36.4093,36.7888,35.7927,36.618,868100.0],["2023-02-14",36.7319,37.8323,36.0878,37.358,782000.0],["2023-02-15",36.8932,38.6861,36.8932,38.392,1056400.0],["2023-02-16",35.2941,38.6771,35.2846,38.0119,2190000.0],["2023-02-17",38.7246,40.5397,38.7246,39.5894,1329300.0],["2023-02-21",39.4279,39.4279,36.2634,37.9169,1114700.0],["2023-02-22",37.5178,37.8048,36.3584,37.0331,663200.0],["2023-02-23",37.0046,37.3942,35.6362,35.9973,676200.0],["2023-02-24",35.6362,35.6362,34.6098,35.066,480600.0],["2023-02-27",35.4359,36.4776,34.6279,36.4094,565200.0],["2023-02-28",36.4192,37.86,36.4192,37.2564,783300.0],["2023-03-01",37.675,39.2716,37.6215,39.0963,583600.0],["2023-03-02",38.7069,39.9823,38.3273,39.7097,514600.0],["2023-03-03",39.8946,41.8125,39.8167,41.316,1028600.0],["2023-03-06",40.8779,41.2868,39.1888,39.6707,544800.0],["2023-03-07",39.476,39.7291,38.3759,38.853,442200.0],["2023-03-08",38.8627,39.4273,38.0644,38.3565,621100.0],["2023-03-09",38.3857,39.3981,37.7432,37.8113,703500.0],["2023-03-10",37.8113,38.2591,36.351,36.867,536800.0],["2023-03-13",35.9616,36.5555,35.1926,35.3094,649600.0],["2023-03-14",36.1466,36.3997,35.1001,35.4651,517000.0],["2023-03-15",34.5306,34.5549,32.3402,32.8951,758300.0],["2023-03-16",32.2136,33.1384,31.649,33.0606,545600.0],["2023-03-17",33.3234,33.3234,32.1357,32.2915,1257100.0],["2023-03-20",32.934,33.2455,32.2623,32.5835,590400.0],["2023-03-21",33.3916,33.8978,32.9048,33.0606,389600.0],["2023-03-22",33.1579,33.7615,32.6663,32.7977,618200.0],["2023-03-23",32.9535,33.9173,32.3402,32.4765,557600.0],["2023-03-24",32.2039,34.2482,31.7074,33.6252,1399900.0],["2023-03-27",33.9075,34.3553,32.6419,34.0341,805100.0],["2023-03-28",33.9026,35.2899,33.9026,35.1926,520000.0],["2023-03-29",35.5333,35.5333,34.5014,34.5403,714400.0],["2023-03-30",35.0368,35.2996,34.5111,34.7253,623400.0],["2023-03-31",34.9394,35.8643,34.9394,35.7377,603400.0],["2023-04-03",36.4776,36.5555,35.0855,36.4873,559900.0],["2023-04-04",36.4776,36.4776,34.845,35.0855,425400.0],["2023-04-05",34.8518,35.0465,33.7566,34.9005,478000.0],["2023-04-06",34.8226,34.8226,34.2385,34.3748,291100.0],["2023-04-10",34.55,35.0241,34.4429,34.4527,526300.0],["2023-04-11",34.7934,36.0882,34.6863,35.4359,565400.0],["2023-04-12",35.5236,36.8962,35.3065,36.8475,600300.0],["2023-04-13",36.9936,37.7626,36.5749,37.6263,482900.0],["2023-04-14",37.6263,37.9671,36.2586,36.8281,531200.0],["2023-04-17",37.3148,37.9379,37.0043,37.0812,365800.0],["2023-04-18",37.1883,38.0352,37.052,37.8892,359800.0],["2023-04-19",37.5192,37.8308,36.6334,37.7237,404000.0],["2023-04-20",37.3732,37.6847,36.5457,36.7891,330200.0],["2023-04-21",36.6334,36.7258,34.9394,35.543,542200.0],["2023-04-24",35.397,35.7864,34.2774,35.7572,328400.0],["2023-04-25",34.8908,34.8908,33.4694,33.8199,459100.0],["2023-04-26",33.8686,34.3943,33.5473,33.8783,385400.0],["2023-04-27",33.6641,33.7907,32.2039,33.2845,524200.0],["2023-04-28",33.119,33.6544,32.8181,33.6544,547900.0],["2023-05-01",33.596,33.6155,32.457,32.5349,414000.0],["2023-05-02",32.3207,32.7831,31.6782,32.6419,991100.0],["2023-05-03",32.6712,34.073,32.5446,32.7004,651900.0],["2023-05-04",35.1197,36.3079,33.8515,34.8271,1186800.0],["2023-05-05",35.4807,38.0464,34.4173,37.8025,1043500.0],["2023-05-08",38.3,38.6512,37.3635,37.4805,771900.0],["2023-05-09",37.3244,39.2707,37.3147,38.4171,926000.0],["2023-05-10",38.7585,38.9829,37.7342,38.2805,595100.0],["2023-05-11",37.461,37.7147,36.0562,36.6025,709300.0],["2023-05-12",36.8367,37.105,36.0806,36.2611,536000.0],["2023-05-15",36.7196,36.943,36.1343,36.2123,432800.0],["2023-05-16",36.0855,36.3489,34.8124,34.8563,464800.0],["2023-05-17",35.1295,35.5099,34.2515,35.1197,702800.0],["2023-05-18",34.7197,34.7197,33.471,34.4368,728200.0],["2023-05-19",34.7783,34.8222,33.6759,34.1051,534600.0],["2023-05-22",34.3198,34.9929,34.0466,34.7393,373900.0],["2023-05-23",34.6124,34.6905,34.0125,34.1149,286300.0],["2023-05-24",33.8613,33.9276,33.0906,33.2369,300600.0],["2023-05-25",32.7686,33.1101,32.1609,32.7004,362300.0],["2023-05-26",32.8272,33.2467,32.5443,32.6028,354300.0],["2023-05-30",32.3882,32.5804,31.1892,32.0272,513400.0],["2023-05-31",31.6565,32.4711,31.637,31.9785,496000.0],["2023-06-01",31.9492,32.9423,31.7931,32.5833,520600.0],["2023-06-02",33.3735,34.3344,33.3159,34.1832,579000.0],["2023-06-05",33.7247,34.6027,33.7247,33.91,641300.0],["2023-06-06",33.7442,34.6612,33.7003,34.5344,674600.0],["2023-06-07",34.9344,36.1245,34.9344,35.4904,571100.0],["2023-06-08",35.3831,35.8563,34.5978,34.8271,328600.0],["2023-06-09",34.9441,35.4026,34.5441,35.0222,275600.0],["2023-06-12",34.71,34.9246,34.0759,34.5539,484900.0],["2023-06-13",35.266,35.7733,34.271,34.3588,845900.0],["2023-06-14",34.9246,35.1587,33.8759,33.9491,682400.0],["2023-06-15",33.8612,35.3246,33.8612,35.2173,760800.0],["2023-06-16",35.6855,35.8026,34.71,35.0124,1249300.0],["2023-06-20",34.7978,37.5586,34.6124,36.8464,1326700.0],["2023-06-21",36.7489,37.9586,36.2513,37.4805,564500.0],["2023-06-22",37.1684,37.2659,36.544,36.944,375800.0],["2023-06-23",36.2904,36.6172,35.8026,35.8026,631400.0],["2023-06-26",35.8221,36.9342,35.8221,36.466,368700.0],["2023-06-27",36.4367,37.7147,36.147,37.3635,744300.0],["2023-06-28",36.9635,37.3635,36.2367,37.1293,576700.0],["2023-06-29",37.3049,38.4561,37.0708,37.861,608400.0],["2023-06-30",38.0464,38.4512,37.7781,37.9976,706400.0],["2023-07-03",38.0854,39.1585,38.0561,38.6317,544000.0],["2023-07-05",38.6317,39.3146,38.222,38.817,986500.0],["2023-07-06",38.3488,38.4463,37.1342,37.8025,944800.0],["2023-07-07",37.9683,39.4785,37.861,38.778,642400.0],["2023-07-10",38.7878,39.5487,38.7244,39.3438,349600.0],["2023-07-11",39.2365,39.8999,39.2365,39.4511,545200.0],["2023-07-12",40.1048,40.2121,38.6414,38.6707,653800.0],["2023-07-13",38.9048,39.0219,37.8269,38.1342,868900.0],["2023-07-14",37.8903,37.8951,36.3684,37.1488,625000.0],["2023-07-17",36.7294,38.1234,36.7294,37.7244,648400.0],["2023-07-18",37.7537,38.6317,37.5976,38.3585,506100.0],["2023-07-19",38.4854,38.4902,37.6659,38.2805,534300.0],["2023-07-20",38.7097,39.6072,38.3293,39.4414,769600.0],["2023-07-21",39.656,39.7926,38.7878,39.6853,447300.0],["2023-07-24",39.6267,41.373,39.6267,40.9242,565800.0],["2023-07-25",40.9925,42.5827,40.9827,41.3632,664200.0],["2023-07-26",40.9828,41.5096,40.4199,41.4315,890500.0],["2023-07-27",41.2266,41.7339,40.4852,41.4217,499000.0],["2023-07-28",41.9095,42.1534,41.1291,41.4413,398000.0],["2023-07-31",41.773,43.3241,41.7632,43.168,613900.0],["2023-08-01",42.6119,43.724,42.5339,43.7045,552600.0],["2023-08-02",43.5777,43.5777,42.0071,42.2412,702600.0],["2023-08-03",38.3683,39.0902,37.0806,37.2952,2457600.0],["2023-08-04",37.1974,39.3183,37.1974,38.7807,758700.0],["2023-08-07",38.7807,39.9829,38.3605,39.9829,680300.0],["2023-08-08",39.5137,39.9633,39.0153,39.113,588900.0],["2023-08-09",39.3378,39.7483,38.7514,39.504,617000.0],["2023-08-10",39.5919,40.4422,39.2303,39.7092,668800.0],["2023-08-11",39.6994,39.9438,38.9811,39.5235,485200.0],["2023-08-14",39.5137,39.8558,38.595,39.846,414500.0],["2023-08-15",39.5724,39.6506,38.1943,38.253,678000.0],["2023-08-16",38.165,39.2205,38.1552,38.7905,592300.0],["2023-08-17",39.1619,39.7874,38.7221,38.8198,499300.0],["2023-08-18",38.3898,38.7612,37.9011,38.3703,524500.0],["2023-08-21",38.3018,38.8785,38.0282,38.7221,390900.0],["2023-08-22",38.9078,39.2303,38.6732,38.9273,332500.0],["2023-08-23",38.7612,39.0153,38.2432,38.7221,312300.0],["2023-08-24",38.5169,38.8394,37.7252,38.38,463200.0],["2023-08-25",38.6048,38.6048,37.2756,37.8132,463400.0],["2023-08-28",37.9793,38.8003,37.95,38.5853,309900.0],["2023-08-29",38.8687,39.3476,38.5657,39.0837,436200.0],["2023-08-30",38.8785,39.0055,38.1992,38.3605,415400.0],["2023-08-31",38.3018,38.8101,38.1161,38.6635,461400.0],["2023-09-01",39.3085,40.4422,39.2186,40.2858,457300.0],["2023-09-05",40.1295,40.7843,39.7141,40.6377,467400.0],["2023-09-06",40.4813,41.7323,40.2858,40.8625,446500.0],["2023-09-07",40.5204,40.8478,40.2516,40.7061,505400.0],["2023-09-08",40.579,41.8789,40.3445,41.5955,603500.0],["2023-09-11",42.045,42.6119,41.5466,41.703,697500.0],["2023-09-12",42.0255,42.7487,41.9766,42.7096,716300.0],["2023-09-13",42.778,44.1952,42.6021,43.5404,891100.0],["2023-09-14",44.2147,46.1156,44.117,46.101,1104600.0],["2023-09-15",46.1205,47.3129,45.4071,46.1694,2793500.0],["2023-09-18",46.6972,47.5279,46.2818,46.6776,896200.0],["2023-09-19",47.0001,47.137,44.6839,44.9086,958500.0],["2023-09-20",45.0357,45.4853,44.4688,44.4884,767600.0],["2023-09-21",44.2147,45.9055,43.5843,45.3093,581800.0],["2023-09-22",45.5439,45.8469,44.6594,44.7034,427100.0],["2023-09-25",44.635,45.8948,44.503,45.7492,464200.0],["2023-09-26",45.6807,46.316,44.8891,45.9348,751800.0],["2023-09-27",47.9286,51.1079,47.9286,49.7074,1704300.0],["2023-09-28",50.0006,51.794,49.7953,49.9028,948500.0],["2023-09-29",50.0983,51.0268,49.4532,49.9224,609300.0],["2023-10-02",49.5608,49.8149,46.9366,48.7789,1169800.0],["2023-10-03",48.5052,49.3458,47.9286,48.4661,602900.0],["2023-10-04",49.1698,49.3555,47.6012,48.173,948300.0],["2023-10-05",48.0557,48.9841,47.8162,48.5346,689300.0],["2023-10-06",48.5737,49.4728,48.2218,49.0037,786800.0],["2023-10-09",49.1405,51.0756,48.8864,50.4599,498300.0],["2023-10-10",50.284,50.7531,50.1667,50.3133,503400.0],["2023-10-11",50.1863,50.5606,48.8864,49.3848,540200.0],["2023-10-12",48.9255,48.9255,47.0979,47.8407,649400.0],["2023-10-13",47.997,48.5052,46.9806,47.137,430300.0],["2023-10-16",48.212,48.5834,46.5506,46.7558,660900.0],["2023-10-17",46.5115,48.4466,46.5115,48.4075,753800.0],["2023-10-18",48.5248,48.7203,47.6452,47.7136,606400.0],["2023-10-19",47.7331,47.7331,46.2769,46.6678,582300.0],["2023-10-20",46.4822,46.9122,45.539,45.6221,600400.0],["2023-10-23",45.7882,46.834,45.7052,45.9544,696600.0],["2023-10-24",46.1401,47.3422,46.1401,46.2183,611000.0],["2023-10-25",46.0619,46.8584,46.0081,46.2769,412700.0],["2023-10-26",46.1205,46.7949,45.8371,46.228,440500.0],["2023-10-27",46.3258,47.5035,46.3258,47.0392,965600.0],["2023-10-30",47.6159,48.0263,46.619,46.6287,452700.0],["2023-10-31",46.4919,48.4075,46.4137,47.6256,1167700.0],["2023-11-01",47.352,48.6616,46.6268,48.5639,851400.0],["2023-11-02",47.1154,51.2554,46.8609,47.6243,1216100.0],["2023-11-03",49.0337,49.8851,47.4579,48.3192,521100.0],["2023-11-06",48.8966,48.8966,46.6945,48.0256,729000.0],["2023-11-07",47.0958,47.0958,43.8073,45.246,1097100.0],["2023-11-08",45.246,46.4401,44.5267,44.6294,797700.0],["2023-11-09",45.0894,46.2933,45.0894,45.3537,964500.0],["2023-11-10",45.706,46.5771,45.2803,46.3618,621000.0],["2023-11-13",46.3324,46.7141,45.6669,45.6962,484600.0],["2023-11-14",46.9979,49.5181,46.9784,48.9162,908900.0],["2023-11-15",48.4562,49.6502,48.1822,48.789,493900.0],["2023-11-16",49.0532,51.7839,49.0532,49.8754,861700.0],["2023-11-17",50.6681,52.6647,50.3451,52.6549,910500.0],["2023-11-20",53.0268,53.389,51.4413,52.1754,637300.0],["2023-11-21",52.3613,53.663,52.3613,53.0953,429700.0],["2023-11-22",52.8507,53.9664,52.3417,53.8196,402100.0],["2023-11-24",53.7511,54.8962,53.7511,54.1328,199800.0],["2023-11-27",53.9664,56.1587,53.9664,55.2974,770900.0],["2023-11-28",55.2192,55.5715,53.526,53.9664,428400.0],["2023-11-29",54.1426,54.3187,52.9485,53.3987,447800.0],["2023-11-30",53.5162,54.906,53.5162,54.7787,412800.0],["2023-12-01",54.7885,57.5681,54.7885,57.1179,588200.0],["2023-12-04",56.4817,56.971,55.4932,55.9923,577100.0],["2023-12-05",56.1391,56.8634,55.8749,56.1196,727100.0],["2023-12-06",56.2077,59.731,56.2077,56.8928,837300.0],["2023-12-07",56.9808,57.8323,56.5453,57.1766,520700.0],["2023-12-08",57.0787,57.7442,56.6383,56.9025,349200.0],["2023-12-11",56.3545,56.4944,54.72,55.8357,618300.0],["2023-12-12",55.6008,55.6008,54.1719,54.5047,576900.0],["2023-12-13",54.446,55.1311,53.2226,54.857,820400.0],["2023-12-14",55.5911,56.2204,54.2796,54.7689,760700.0],["2023-12-15",54.5438,56.1,53.5504,55.5519,3494200.0],["2023-12-18",56.971,57.6953,56.1734,56.4523,554700.0],["2023-12-19",56.8242,59.6449,56.5894,59.4178,775100.0],["2023-12-20",59.0166,61.1697,59.0166,59.4276,821700.0],["2023-12-21",59.868,61.0817,59.4668,60.1029,757800.0],["2023-12-22",60.4749,61.0817,60.0442,60.4846,455800.0],["2023-12-26",60.4944,61.0288,60.0795,60.3378,279400.0],["2023-12-27",60.5825,61.5417,60.3946,60.9544,278000.0],["2023-12-28",60.4846,60.7587,59.6527,60.1421,368900.0],["2023-12-29",60.1519,60.2889,59.4864,59.6723,301300.0],["2024-01-02",59.32,60.2693,58.6055,59.6136,304300.0],["2024-01-03",59.1144,62.3344,58.723,61.0131,617300.0],["2024-01-04",61.3753,65.9948,61.0719,64.331,1066800.0],["2024-01-05",64.331,64.6442,63.0978,63.7242,712400.0],["2024-01-08",63.2544,63.4159,60.9153,62.3638,408600.0],["2024-01-09",62.2855,63.8612,61.8744,63.6459,798800.0],["2024-01-10",63.734,63.9982,61.5417,62.2268,630900.0],["2024-01-11",62.4225,62.8825,61.0327,61.8059,320600.0],["2024-01-12",62.3442,62.7161,61.5808,62.1778,351400.0],["2024-01-16",61.9919,62.3736,59.7653,59.9659,433700.0],["2024-01-17",59.2515,62.5497,58.5076,61.8842,724300.0],["2024-01-18",62.5302,66.2591,61.9527,66.0242,880700.0],["2024-01-19",66.3863,68.4808,65.4565,68.4808,944600.0],["2024-01-22",68.2654,68.2654,66.2493,67.3259,719700.0],["2024-01-23",68.0208,68.0697,65.9948,66.171,512900.0],["2024-01-24",67.1007,67.4433,64.7518,64.7812,664500.0],["2024-01-25",65.1629,65.711,62.2659,62.677,788500.0],["2024-01-26",62.814,63.5578,61.9331,63.4404,403900.0],["2024-01-29",63.5285,64.2918,62.8659,63.7829,668000.0],["2024-01-30",63.4795,64.0178,61.7765,63.8416,451100.0],["2024-01-31",64.0765,64.2135,62.4029,62.8042,462400.0],["2024-02-01",63.4404,63.8123,61.9185,63.1272,481700.0],["2024-02-02",62.5106,63.7731,62.1778,62.4029,333700.0],["2024-02-05",61.6004,61.7178,59.1634,59.6332,711800.0],["2024-02-06",60.0638,60.2889,57.6894,58.2923,770200.0],["2024-02-07",57.8813,58.7132,57.3968,58.5859,752500.0],["2024-02-08",57.8127,59.4668,57.6464,59.1047,1065900.0],["2024-02-09",59.1927,59.1927,57.6268,57.8421,780500.0],["2024-02-12",58.811,59.8191,58.4049,59.0557,1079600.0],["2024-02-13",58.1259,59.3298,57.5191,58.2923,1265600.0],["2024-02-14",58.5566,59.7017,56.7655,59.4864,1395200.0],["2024-02-15",55.8357,57.5387,54.1719,57.5387,1903300.0],["2024-02-16",58.3521,58.3521,54.8828,56.5587,1244400.0],["2024-02-20",56.5587,56.7645,54.0987,54.5692,1131500.0],["2024-02-21",53.9027,56.0882,53.5695,55.6178,856900.0],["2024-02-22",55.3728,56.5097,54.4123,56.4313,699100.0],["2024-02-23",56.2254,57.4799,55.6178,56.6959,479500.0],["2024-02-26",56.5685,58.7393,56.5489,57.6759,611600.0],["2024-02-27",57.9699,58.9696,57.5289,58.3717,706800.0],["2024-02-28",58.509,59.0186,55.8334,55.9314,1008000.0],["2024-02-29",56.7619,57.019,55.0712,56.3269,1939000.0],["2024-03-01",56.93,57.632,56.2231,56.8905,836400.0],["2024-03-04",56.9893,59.125,56.5939,58.4526,816200.0],["2024-03-05",58.334,59.9851,57.6023,58.0967,690400.0],["2024-03-06",58.7196,60.0049,58.5219,59.3919,526100.0],["2024-03-07",59.9159,61.5335,59.9159,60.6377,697500.0],["2024-03-08",60.6772,61.6758,59.9753,60.262,544300.0],["2024-03-11",59.8171,60.2126,55.0515,56.3368,1234600.0],["2024-03-12",56.2775,56.3467,53.5269,54.1715,1137000.0],["2024-03-13",54.2506,54.3791,52.6291,53.2421,1420800.0],["2024-03-14",52.55,52.6885,51.4723,52.4314,1346500.0],["2024-03-15",52.466,53.5882,51.413,53.1531,3345200.0],["2024-03-18",53.608,54.1517,52.2534,53.3806,842100.0],["2024-03-19",53.5882,55.2196,53.163,55.0811,779100.0],["2024-03-20",54.7252,55.2097,53.4003,54.9625,720900.0],["2024-03-21",55.5458,55.9907,54.9328,55.8424,562700.0],["2024-03-22",55.8128,56.9399,55.8128,55.9018,718200.0],["2024-03-25",56.2478,58.1016,56.2478,57.286,800700.0],["2024-03-26",58.4823,60.8058,57.81,58.7987,1240000.0],["2024-03-27",59.0854,61.6758,58.4032,61.3693,1114400.0],["2024-03-28",61.7055,61.9181,59.909,60.0148,1149300.0],["2024-04-01",60.0247,60.3608,59.4315,59.8962,594900.0],["2024-04-02",59.738,59.9159,57.0289,57.7605,796900.0],["2024-04-03",57.6913,58.8283,57.1871,58.3735,533900.0],["2024-04-04",58.4032,58.6306,55.615,55.7139,625500.0],["2024-04-05",55.9314,56.3071,54.7845,55.8424,963700.0],["2024-04-08",56.7619,59.036,56.4357,57.8396,726700.0],["2024-04-09",58.3439,59.8269,57.7161,59.3029,725600.0],["2024-04-10",57.6023,61.2705,57.6023,61.0431,988300.0],["2024-04-11",63.1787,63.8016,60.8552,62.4569,908100.0],["2024-04-12",62.8326,63.8708,61.1419,61.8044,598500.0],["2024-04-15",61.3397,63.0996,60.9244,62.1109,590700.0],["2024-04-16",62.536,68.0234,61.3001,67.4499,1225700.0],["2024-04-17",68.3892,68.5474,64.2663,64.3157,852200.0],["2024-04-18",65.1759,66.6688,64.2663,65.4033,836000.0],["2024-04-19",65.1067,66.9654,65.1067,66.2832,662800.0],["2024-04-22",65.9965,67.9235,65.4725,66.3327,480400.0],["2024-04-23",65.512,65.5743,63.4654,64.8199,538900.0],["2024-04-24",64.8595,66.3228,64.731,65.3736,472600.0],["2024-04-25",64.3058,68.8737,64.0982,68.7649,975400.0],["2024-04-26",68.6759,69.7536,66.5205,69.3383,1113300.0],["2024-04-29",69.3384,71.0983,68.5276,70.1096,565100.0],["2024-04-30",69.9316,70.1293,67.1138,67.5785,797300.0],["2024-05-01",68.3991,68.3991,66.2486,67.1335,737600.0],["2024-05-02",68.9627,70.5397,64.5827,64.7507,1101100.0],["2024-05-03",65.018,65.9287,63.4539,65.5625,621700.0],["2024-05-06",65.2556,66.394,64.0875,64.1073,651000.0],["2024-05-07",63.8796,66.7603,63.4341,65.414,494100.0],["2024-05-08",64.7705,65.4932,63.4242,64.1667,593500.0],["2024-05-09",64.0182,65.998,63.4737,65.2655,716100.0],["2024-05-10",65.3348,65.3952,62.855,63.1372,724500.0],["2024-05-13",63.3153,64.1865,62.563,63.1669,468800.0],["2024-05-14",63.5826,63.9984,62.563,62.6125,381200.0],["2024-05-15",62.3749,63.2758,61.286,62.8798,495100.0],["2024-05-16",62.9095,63.4539,61.9592,63.1471,509600.0],["2024-05-17",63.6024,64.0578,62.8006,64.0182,394900.0],["2024-05-20",64.0182,65.4734,64.0182,64.8893,303500.0],["2024-05-21",65.0279,66.2653,65.0279,65.6021,378700.0],["2024-05-22",65.2259,66.2752,64.4835,65.7505,400100.0],["2024-05-23",65.7209,65.9881,63.9687,64.5725,529300.0],["2024-05-24",65.1665,65.7614,64.8151,65.612,244900.0],["2024-05-28",65.8594,67.5027,65.0675,65.6813,386500.0],["2024-05-29",65.2853,65.8396,64.3647,64.5033,398000.0],["2024-05-30",64.6517,66.097,64.6319,65.8693,359400.0],["2024-05-31",66.3049,67.9977,66.3049,67.7403,472600.0],["2024-06-03",67.8591,72.3434,67.8591,72.2444,1058100.0],["2024-06-04",71.3535,71.5515,64.4191,64.5725,1166900.0],["2024-06-05",64.3548,68.0026,64.1518,67.8591,774200.0],["2024-06-06",68.1462,70.1458,67.8789,68.1759,559300.0],["2024-06-07",67.3641,67.3641,64.6616,66.9088,705800.0],["2024-06-10",66.0772,66.8395,64.533,66.6514,585300.0],["2024-06-11",66.0574,66.6019,64.0776,64.533,730100.0],["2024-06-12",65.5823,66.3445,63.9885,64.0875,400400.0],["2024-06-13",63.5826,64.3449,62.6719,64.0578,578500.0],["2024-06-14",63.5628,64.5824,63.3856,63.4341,334200.0],["2024-06-17",63.9291,65.612,63.8202,64.6022,848800.0],["2024-06-18",64.3152,65.2754,64.1865,64.5033,427700.0],["2024-06-20",64.4637,68.1165,64.1667,65.7902,1177300.0],["2024-06-21",62.8501,63.4935,60.8207,60.8801,2953700.0],["2024-06-24",61.1276,62.2561,60.3852,62.0581,848600.0],["2024-06-25",62.0087,62.2759,60.3456,60.4149,599100.0],["2024-06-26",60.2763,61.3949,59.6229,61.3553,878500.0],["2024-06-27",61.3157,62.1076,60.2466,60.8603,539200.0],["2024-06-28",62.068,63.058,61.2959,62.1373,805500.0],["2024-07-01",67.2651,73.8877,67.2651,72.6305,1676000.0],["2024-07-02",72.1751,73.6996,70.1656,72.0861,1270700.0],["2024-07-03",73.2146,74.7687,71.9029,72.5513,808500.0],["2024-07-05",72.5414,72.5414,69.5815,70.4428,960700.0],["2024-07-08",70.7398,71.9178,69.2994,69.5023,777200.0],["2024-07-09",69.3539,69.5024,67.4136,67.9581,680100.0],["2024-07-10",68.2848,68.9381,66.2257,66.6415,648800.0],["2024-07-11",67.9284,68.3045,65.711,68.0571,658800.0],["2024-07-12",68.8391,71.4673,68.166,70.1161,667300.0],["2024-07-15",70.6012,72.9374,70.5517,72.1949,795100.0],["2024-07-16",71.9574,72.7493,68.3936,71.4129,967500.0],["2024-07-17",71.4129,72.4523,69.7696,70.0864,733200.0],["2024-07-18",69.7003,70.3537,68.3045,68.9975,498700.0],["2024-07-19",68.4629,68.4629,66.79,67.7007,663200.0],["2024-07-22",67.2849,68.1857,66.0376,67.7304,695100.0],["2024-07-23",67.2651,68.3639,65.3447,67.7898,696900.0],["2024-07-24",68.2353,69.0173,67.5522,67.6413,748700.0],["2024-07-25",66.2455,67.7205,63.4836,67.0078,817300.0],["2024-07-26",67.671,68.9183,66.4881,68.7698,467500.0],["2024-07-29",68.5322,69.5321,67.1067,67.4235,502200.0],["2024-07-30",67.473,67.77,65.8397,66.0673,512600.0],["2024-07-31",66.9879,69.2648,66.3742,68.4134,877800.0],["2024-08-01",68.2254,68.2254,63.4836,64.2162,1059900.0],["2024-08-02",60.6327,64.0598,60.504,61.4345,1281400.0],["2024-08-05",57.6332,60.3852,56.0196,59.6427,1168800.0],["2024-08-06",59.9699,61.7243,59.6427,60.3168,897400.0],["2024-08-07",61.5162,61.9622,58.9092,58.9885,549000.0],["2024-08-08",60.5547,61.0404,59.4742,60.3267,478600.0],["2024-08-09",60.8521,61.5162,60.0888,60.9512,562300.0],["2024-08-12",61.1395,61.6401,59.6725,60.0095,337100.0],["2024-08-13",60.0095,62.2001,59.048,61.3774,615300.0],["2024-08-14",61.1296,61.7045,56.0644,56.8574,1350200.0],["2024-08-15",58.7605,59.048,57.0556,57.7296,822300.0],["2024-08-16",57.5017,58.8696,56.4906,58.5425,579200.0],["2024-08-19",58.5623,59.722,58.3888,58.7308,382000.0],["2024-08-20",58.82,59.1669,57.5116,57.7296,441400.0],["2024-08-21",59.5734,60.9908,58.3888,59.3057,1042400.0],["2024-08-22",58.9984,59.8113,56.7087,57.3827,439300.0],["2024-08-23",57.5909,58.0865,56.1338,57.6206,524900.0],["2024-08-26",58.3046,58.5316,57.2142,57.4323,465000.0],["2024-08-27",57.4025,60.4952,57.3877,59.8311,615100.0],["2024-08-28",58.9489,60.1086,58.2352,59.8311,578600.0],["2024-08-29",60.4952,62.8742,60.4655,60.9413,859200.0],["2024-08-30",60.9611,61.2188,59.95,60.7727,600800.0],["2024-09-03",59.4742,60.0095,55.6381,55.9355,846200.0],["2024-09-04",55.9157,55.9534,54.3594,55.0434,602600.0],["2024-09-05",54.6271,54.6271,52.9222,53.2393,1060000.0],["2024-09-06",52.8131,52.8131,51.014,52.1391,1088100.0],["2024-09-09",52.2283,52.4166,51.0586,51.5542,705000.0],["2024-09-10",51.5047,52.595,50.3648,51.2271,612900.0],["2024-09-11",51.128,51.7921,50.1566,51.6137,783800.0],["2024-09-12",52.2085,55.2981,51.8516,53.1997,1177200.0],["2024-09-13",53.8737,55.4102,53.7498,54.637,792100.0],["2024-09-16",54.9938,55.2813,53.8936,54.1711,578300.0],["2024-09-17",54.518,54.8055,52.6347,52.9221,648400.0],["2024-09-18",53.3087,54.0621,51.8764,51.9408,619400.0],["2024-09-19",53.6557,54.8253,52.6942,54.6866,760800.0],["2024-09-20",54.5577,55.992,53.9729,54.6073,1695700.0],["2024-09-23",55.1029,55.7174,54.5874,55.1128,547700.0],["2024-09-24",58.4433,60.8768,58.2074,59.2859,1299100.0],["2024-09-25",59.0777,59.8806,57.7891,58.6317,895600.0],["2024-09-26",60.8322,62.7453,60.6835,62.1704,916400.0],["2024-09-27",63.0427,65.6298,63.0427,64.0835,1333600.0],["2024-09-30",64.4701,65.6695,62.557,63.3401,709200.0],["2024-10-01",63.1616,63.5879,61.3278,62.5669,583500.0],["2024-10-02",62.4678,62.9535,61.4964,61.992,573300.0],["2024-10-03",61.0602,62.2299,60.8867,61.4567,509600.0],["2024-10-04",62.2993,64.1826,61.7343,63.3698,462100.0],["2024-10-07",63.0922,64.3412,62.8543,63.7861,484000.0],["2024-10-08",61.8235,63.0476,59.722,61.1593,608700.0],["2024-10-09",60.3168,60.515,59.1669,60.3168,520900.0],["2024-10-10",60.1582,62.6858,59.4841,62.6462,569000.0],["2024-10-11",62.6561,63.9348,62.557,63.3004,546500.0],["2024-10-14",62.6759,64.361,62.5272,64.2223,428700.0],["2024-10-15",62.6462,63.9546,62.2398,62.7651,641800.0],["2024-10-16",63.6275,65.1937,63.2409,64.1727,527200.0],["2024-10-17",63.4392,64.2778,62.5669,62.9436,752300.0],["2024-10-18",63.578,63.8357,61.9722,62.0019,634900.0],["2024-10-21",62.1605,62.217,60.4952,60.6042,660900.0],["2024-10-22",60.6637,60.8183,59.6328,60.6538,714900.0],["2024-10-23",60.0194,60.5249,57.8833,58.2947,745000.0],["2024-10-24",58.5127,59.7914,57.8783,59.4544,393000.0],["2024-10-25",60.4655,60.9611,59.3255,59.9698,519400.0],["2024-10-28",60.4159,62.4083,60.2325,62.0316,646500.0],["2024-10-29",62.0316,62.9237,61.3774,61.7144,542300.0],["2024-10-30",61.5856,62.7156,60.3416,61.2386,774800.0],["2024-10-31",60.0194,64.2916,60.0194,62.5768,1142100.0],["2024-11-01",62.6759,64.589,62.0911,64.0736,1097000.0],["2024-11-04",64.0637,66.175,63.2112,64.9855,814300.0],["2024-11-05",64.0526,68.1018,64.0129,67.4369,803100.0],["2024-11-06",71.4563,73.6595,70.5234,73.3618,1596200.0],["2024-11-07",73.2625,74.4832,72.8159,74.2153,784800.0],["2024-11-08",73.461,74.5825,72.806,74.1458,1023600.0],["2024-11-11",74.1061,74.3046,70.8707,70.9402,962800.0],["2024-11-12",69.392,69.6748,66.6727,66.8315,858600.0],["2024-11-13",66.8712,67.2582,64.9954,65.0649,771100.0],["2024-11-14",65.4917,66.7818,65.0947,65.968,643500.0],["2024-11-15",67.3674,67.4071,64.8565,65.0649,576900.0],["2024-11-18",65.5016,66.8116,65.4817,66.4841,495500.0],["2024-11-19",65.5611,68.1316,65.5611,67.9827,591200.0],["2024-11-20",67.9232,69.8584,67.8239,69.4416,597800.0],["2024-11-21",70.2356,74.0168,70.176,72.2502,938200.0],["2024-11-22",71.4066,71.8235,69.1935,69.7393,585800.0],["2024-11-25",69.9775,71.2082,69.6798,70.3745,755900.0],["2024-11-26",70.0569,70.2653,67.2681,68.3598,677900.0],["2024-11-27",68.9454,71.1089,68.9454,69.7691,507800.0],["2024-11-29",70.047,70.7268,69.3523,69.789,323100.0],["2024-12-02",70.6127,71.4563,68.3995,68.7568,525500.0],["2024-12-03",69.1439,70.2058,68.5226,69.2828,475500.0],["2024-12-04",69.2729,69.4863,66.762,66.891,558300.0],["2024-12-05",66.891,66.9258,64.8764,66.1368,426700.0],["2024-12-06",66.6925,66.6925,62.822,63.209,547000.0],["2024-12-09",66.0375,66.7818,62.7029,62.9311,1000800.0],["2024-12-10",62.7723,64.5687,61.9685,63.9831,707800.0],["2024-12-11",64.0526,64.4645,62.6731,63.1793,385100.0],["2024-12-12",62.5242,63.219,62.1074,63.1793,534200.0],["2024-12-13",62.4548,63.1296,60.7577,61.1249,652700.0],["2024-12-16",61.0256,61.1447,59.3583,59.4873,425800.0],["2024-12-17",59.269,59.269,57.4032,58.2666,630200.0],["2024-12-18",58.5147,59.2988,56.1875,57.0955,857500.0],["2024-12-19",57.3238,58.3262,54.9816,55.4382,869900.0],["2024-12-20",54.2274,55.587,53.9892,54.5152,1408900.0],["2024-12-23",54.4854,54.9519,53.9296,54.4755,419400.0],["2024-12-24",54.4656,54.6541,53.1655,53.9098,278700.0],["2024-12-26",54.0984,54.4953,53.1059,53.7113,374400.0],["2024-12-27",53.3242,53.7907,52.5104,53.225,402700.0],["2024-12-30",53.2449,54.5847,52.6494,54.1976,585900.0],["2024-12-31",54.2671,55.0313,53.6914,53.8304,483900.0],["2025-01-02",54.5846,55.3588,53.6418,54.0289,557600.0],["2025-01-03",54.0388,54.4854,52.8578,54.1678,695400.0],["2025-01-06",54.3762,55.7061,52.8955,53.0067,734200.0],["2025-01-07",53.1158,53.6418,51.518,51.9348,921600.0],["2025-01-08",51.3592,52.5005,50.5156,52.0341,804900.0],["2025-01-10",52.0936,52.5204,50.0194,50.0492,930400.0],["2025-01-13",49.9003,53.4086,49.5926,53.3838,1321100.0],["2025-01-14",53.3739,54.2125,51.5676,53.0464,962800.0],["2025-01-15",53.9197,54.4457,52.7982,53.493,700600.0],["2025-01-16",53.5922,54.5946,52.9967,53.9495,548400.0],["2025-01-17",54.1579,55.6515,54.0656,55.6367,829200.0],["2025-01-21",56.0733,56.8971,55.5573,56.7283,465300.0],["2025-01-22",56.8276,57.5223,55.2198,55.2198,597500.0],["2025-01-23",55.1801,57.6662,55.1801,55.8252,707100.0],["2025-01-24",56.3909,56.4604,53.9495,54.277,543700.0],["2025-01-27",54.0587,54.3465,52.5501,52.828,545900.0],["2025-01-28",53.1456,53.2796,51.6172,51.7959,416300.0],["2025-01-29",51.8852,53.5624,51.6073,53.3639,452500.0],["2025-01-30",53.9396,54.3564,52.1035,53.0563,432100.0],["2025-01-31",52.9769,53.3342,51.9547,52.3715,386800.0],["2025-02-03",51.6073,52.5402,51.1012,51.2897,447600.0],["2025-02-04",51.1111,52.7784,50.6943,52.5005,498300.0],["2025-02-05",52.5402,53.4533,51.5577,53.2647,712000.0],["2025-02-06",53.5426,54.9022,52.2623,52.828,677300.0],["2025-02-07",53.5327,53.7808,51.6073,52.0142,712200.0],["2025-02-10",53.5823,54.0884,52.1432,52.9868,854600.0],["2025-02-11",52.6395,53.6398,52.2623,53.2052,563700.0],["2025-02-12",52.3715,53.2945,51.8753,52.2524,873200.0],["2025-02-13",52.7188,53.8095,52.1432,53.6815,844300.0],["2025-02-14",50.3965,53.1655,48.9575,49.1857,2347200.0],["2025-02-18",50.1583,51.0317,48.9575,50.0194,1459800.0],["2025-02-19",49.5132,49.7812,48.5208,49.5132,793100.0],["2025-02-20",49.5132,50.4263,47.0817,47.7467,1080500.0],["2025-02-21",48.4315,48.4563,45.5931,45.861,874100.0],["2025-02-24",49.4798,52.5916,48.8038,49.5096,2167900.0],["2025-02-25",49.2114,51.2793,48.7342,50.812,1298200.0],["2025-02-26",51.1699,52.1342,49.6289,50.2155,1016900.0],["2025-02-27",50.1757,51.0705,49.2164,49.44,750600.0],["2025-02-28",49.1716,49.45,47.1634,47.8593,970400.0],["2025-03-03",49.4003,51.1898,47.2628,47.5809,1072300.0],["2025-03-04",46.9447,49.1318,46.6405,48.5751,1134700.0],["2025-03-05",49.2909,50.0167,46.9198,48.4956,783300.0],["2025-03-06",48.3365,48.4071,46.726,47.9587,680900.0],["2025-03-07",47.7201,48.6248,46.3283,46.4774,832000.0],["2025-03-10",45.8113,47.233,44.3598,46.7757,1255900.0],["2025-03-11",47.7002,48.8634,47.3324,48.595,1032400.0],["2025-03-12",48.6547,49.0523,47.0242,47.5312,1296200.0],["2025-03-13",47.1435,48.2272,46.5878,48.0184,719700.0],["2025-03-14",48.7342,49.0821,47.904,48.943,836400.0],["2025-03-17",48.943,49.8079,47.0839,48.0581,1121100.0],["2025-03-18",48.7143,49.5892,47.8295,49.2412,718400.0],["2025-03-19",49.1517,49.5991,47.3622,47.74,732800.0],["2025-03-20",46.8751,47.5163,46.1295,46.8254,752600.0],["2025-03-21",46.0102,46.9049,45.7417,46.378,3096400.0],["2025-03-24",46.885,48.2272,46.885,47.8991,640100.0],["2025-03-25",48.0482,49.102,47.9587,48.5751,896300.0],["2025-03-26",48.8435,49.8278,47.6406,48.6049,820800.0],["2025-03-27",48.2769,50.3646,48.1576,49.9968,581600.0],["2025-03-28",49.4798,49.8675,47.909,48.3067,800300.0],["2025-03-31",47.0839,47.6207,46.04,47.4418,573400.0],["2025-04-01",47.5611,48.8634,47.1823,47.7798,875300.0],["2025-04-02",47.4815,47.6704,45.7616,46.4178,869800.0],["2025-04-03",44.0019,44.509,43.0177,43.654,1494900.0],["2025-04-04",40.6019,43.1867,38.8323,40.4229,2363400.0],["2025-04-07",38.7726,42.0633,37.7784,40.6317,1446600.0],["2025-04-08",43.5446,45.2944,42.4063,43.1867,2109800.0],["2025-04-09",43.5446,45.7865,40.2639,44.3897,2428700.0],["2025-04-10",43.6142,45.1949,42.3218,43.5048,1155300.0],["2025-04-11",43.9821,47.3423,43.6937,47.0938,1075000.0],["2025-04-14",47.6704,48.262,45.8511,46.4973,1130400.0],["2025-04-15",46.2985,47.1037,45.2894,47.0441,748400.0],["2025-04-16",46.7558,48.1476,46.726,47.0043,782700.0],["2025-04-17",47.0342,49.1319,47.0342,49.0623,854100.0],["2025-04-21",49.4599,50.0564,47.2728,47.5213,677800.0],["2025-04-22",47.6207,48.4359,46.03,48.3862,861400.0],["2025-04-23",49.281,49.4798,48.0979,49.0225,846300.0],["2025-04-24",49.2611,50.1857,48.7242,49.8874,501600.0],["2025-04-25",49.0921,49.2859,47.9587,48.8137,518700.0],["2025-04-28",48.6845,49.0424,47.8444,48.5851,730900.0],["2025-04-29",48.0283,48.6348,47.6953,48.3663,822800.0],["2025-04-30",47.0441,48.426,46.7955,47.5412,1139300.0],["2025-05-01",48.9628,48.9628,43.1768,45.1452,1935400.0],["2025-05-02",46.1295,47.9985,45.0558,47.1137,885700.0],["2025-05-05",46.7353,47.3029,46.2373,47.1037,498400.0],["2025-05-06",47.1535,47.5917,45.0871,47.4025,675800.0],["2025-05-07",46.9743,47.3029,44.8133,45.6498,887700.0],["2025-05-08",45.5104,45.7544,44.3253,45.1021,1085700.0],["2025-05-09",44.8631,45.1618,43.8174,45.1419,652200.0],["2025-05-12",46.4963,47.6913,45.2186,46.078,1010700.0],["2025-05-13",46.2971,49.2846,46.2702,48.1693,1197600.0],["2025-05-14",47.9801,48.2091,45.9386,47.1635,820300.0],["2025-05-15",46.4266,47.2929,45.8888,46.6755,759300.0],["2025-05-16",46.3867,48.5676,46.0979,48.4282,971700.0],["2025-05-19",47.5718,48.0199,46.7452,47.7012,728900.0],["2025-05-20",47.8008,48.239,47.1884,48.0697,697100.0],["2025-05-21",47.6116,48.5228,47.2412,47.761,1086100.0],["2025-05-22",47.2531,47.2531,44.5344,44.6241,1094100.0],["2025-05-23",44.2855,45.5253,44.1859,45.1021,685200.0],["2025-05-27",45.7892,48.478,45.6946,48.0797,981700.0],["2025-05-28",47.7112,48.0657,46.4365,46.4664,810100.0],["2025-05-29",46.6257,46.9544,45.7046,46.1178,800100.0],["2025-05-30",45.371,45.5104,44.6241,45.2614,1091300.0],["2025-06-02",46.2174,46.9145,44.2556,44.9129,985000.0],["2025-06-03",44.7436,46.1477,43.4191,45.8689,689900.0],["2025-06-04",46.0083,47.6216,45.9884,47.1635,694600.0],["2025-06-05",47.4622,47.9203,46.3668,46.3967,972800.0],["2025-06-06",47.2232,48.0199,46.9544,47.2431,551100.0],["2025-06-09",47.5519,48.6772,45.9485,48.0597,965800.0],["2025-06-10",48.5975,48.6573,46.795,47.3228,806000.0],["2025-06-11",47.5021,48.0199,46.6158,47.9602,600200.0],["2025-06-12",47.2631,47.7162,46.4843,46.8548,522700.0],["2025-06-13",45.839,46.9514,45.5751,46.5958,798200.0],["2025-06-16",47.3029,47.3029,45.8788,46.6556,721000.0],["2025-06-17",46.6058,47.7709,45.9087,46.5361,668300.0],["2025-06-18",46.3867,47.5319,45.9485,46.8149,821200.0],["2025-06-20",47.1037,47.2631,42.961,43.0008,2543100.0],["2025-06-23",43.3494,44.3253,43.0008,43.9867,1274900.0],["2025-06-24",44.0265,44.1889,42.1942,42.4332,877700.0],["2025-06-25",42.3834,42.4949,40.6307,40.9593,1187400.0],["2025-06-26",41.3577,42.5258,40.9394,41.995,1059100.0],["2025-06-27",42.4033,43.9469,42.0996,43.4788,1208700.0],["2025-06-30",44.0266,46.8348,43.8672,45.6398,2494700.0],["2025-07-01",45.61,45.7344,43.2498,44.2058,1363900.0],["2025-07-02",45.8091,50.888,45.4277,50.1311,2632500.0],["2025-07-03",50.1311,50.39,49.0257,49.8025,892400.0],["2025-07-07",49.5834,49.9568,48.0,48.9759,1318700.0],["2025-07-08",49.3444,49.5635,48.0797,48.7568,974000.0],["2025-07-09",48.9162,49.3544,47.6813,48.7967,700700.0],["2025-07-10",49.8822,52.8448,49.7676,50.9776,931600.0],["2025-07-11",50.7784,52.805,50.2606,52.7502,771800.0],["2025-07-14",52.5012,54.1743,50.4647,50.5792,907900.0],["2025-07-15",50.5892,51.2266,49.9319,50.2207,828100.0],["2025-07-16",50.5992,50.868,48.5676,49.3643,948200.0],["2025-07-17",49.1751,52.79,49.1751,52.4614,896600.0],["2025-07-18",52.8,54.2639,52.0631,52.3319,779500.0],["2025-07-21",53.9054,55.2498,53.1087,54.1544,1115600.0],["2025-07-22",56.8929,60.3645,56.8929,59.7311,2652800.0],["2025-07-23",60.0498,60.488,58.2573,58.8946,1315300.0],["2025-07-24",58.2871,58.556,57.1718,57.7593,1414400.0],["2025-07-25",57.351,57.8788,55.6332,56.7834,1132500.0],["2025-07-28",55.7676,55.7676,50.9178,52.3519,1876200.0],["2025-07-29",52.6805,53.3776,52.2622,52.7402,1202800.0],["2025-07-30",52.073,52.2124,49.912,50.4797,1738500.0],["2025-07-31",49.205,51.4357,48.8684,51.1668,759100.0],["2025-08-01",49.7826,52.0929,48.8664,51.2763,1027700.0],["2025-08-04",50.7884,52.9095,50.7884,52.4813,755400.0],["2025-08-05",52.8498,54.4631,52.8498,53.9452,1110300.0],["2025-08-06",53.9452,55.5087,52.8149,54.6224,1631900.0],["2025-08-07",59.751,61.0954,56.9626,59.4324,2126800.0],["2025-08-08",60.9979,62.9923,60.5093,60.5592,1253500.0],["2025-08-11",60.0307,60.4734,58.5548,60.1404,1138700.0],["2025-08-12",60.3199,63.6804,60.3199,63.6505,1155200.0],["2025-08-13",62.9524,63.7402,61.9652,63.6704,1045300.0],["2025-08-14",62.7031,63.2017,60.4794,61.4168,1195100.0],["2025-08-15",61.4168,61.4168,59.4822,59.7614,753600.0],["2025-08-18",59.7315,59.8113,58.1809,58.3255,462100.0],["2025-08-19",58.5249,58.6845,57.438,57.6873,663500.0],["2025-08-20",57.5377,58.0961,57.0391,57.5477,546000.0],["2025-08-21",57.3482,57.802,56.1416,57.0491,762900.0],["2025-08-22",57.3383,59.6866,57.1588,59.1432,650700.0],["2025-08-25",59.0036,61.327,58.8989,59.931,531200.0],["2025-08-26",59.3326,59.9609,59.0235,59.3127,1134300.0],["2025-08-27",58.7343,59.4673,58.3753,58.8041,437900.0],["2025-08-28",58.854,59.3626,58.156,58.6845,429200.0],["2025-08-29",58.6845,61.1774,58.6845,60.968,617300.0],["2025-09-02",59.4224,59.5919,56.5305,56.8397,1042300.0],["2025-09-03",56.3211,56.5355,54.5063,55.5334,1314000.0],["2025-09-04",55.294,56.012,54.9251,54.9949,842500.0],["2025-09-05",55.8425,60.7137,55.6131,60.5392,995800.0],["2025-09-08",60.4295,60.5542,57.7471,57.8767,733500.0],["2025-09-09",58.1161,59.0534,57.802,58.126,572200.0],["2025-09-10",57.8269,58.7343,57.787,58.5149,628400.0],["2025-09-11",58.2357,59.7415,58.2357,59.0634,510600.0],["2025-09-12",58.0562,59.1133,57.3682,57.7072,511300.0],["2025-09-15",58.136,62.035,58.136,62.035,983500.0],["2025-09-16",62.1248,62.8527,60.5991,62.2943,714500.0],["2025-09-17",61.9652,64.8172,61.5992,63.0521,906700.0],["2025-09-18",62.9225,65.1163,62.9225,63.6205,1019200.0],["2025-09-19",63.7701,63.9197,62.5486,62.7131,1830500.0],["2025-09-22",62.1846,62.1846,60.5293,61.6461,680500.0],["2025-09-23",62.025,62.7929,61.337,61.8954,554500.0],["2025-09-24",61.9552,62.6632,61.2273,62.1946,659300.0],["2025-09-25",63.0422,65.3955,62.6732,64.0394,1210000.0],["2025-09-26",63.3114,64.0793,63.0452,63.5408,672400.0],["2025-09-29",63.6405,64.882,62.4239,63.1519,907600.0],["2025-09-30",62.8328,63.6704,61.8126,63.461,720000.0],["2025-10-01",63.81,66.8614,63.4411,65.7346,908100.0],["2025-10-02",65.6947,66.313,63.2316,64.4283,708500.0],["2025-10-03",64.9269,65.7844,63.1319,63.9895,1029800.0],["2025-10-06",64.9368,65.7495,63.6804,63.7402,674200.0],["2025-10-07",63.9396,66.9013,63.4809,63.5308,937200.0],["2025-10-08",64.0693,64.9967,63.1918,64.7075,540500.0],["2025-10-09",65.3955,66.3628,64.6875,65.3457,618100.0],["2025-10-10",65.8144,67.2004,63.2715,63.471,622200.0],["2025-10-13",64.8172,66.6171,64.4682,66.3329,571100.0],["2025-10-14",64.9767,67.7688,64.5679,67.0309,671500.0],["2025-10-15",67.4398,68.2774,64.6576,65.4454,1185300.0],["2025-10-16",65.934,67.4697,65.2859,66.3927,533400.0],["2025-10-17",65.0665,66.2631,64.169,65.0565,544600.0],["2025-10-20",65.2659,67.9084,65.2659,67.3301,557800.0],["2025-10-21",65.8443,66.308,63.6604,64.5579,562800.0],["2025-10-22",63.2217,64.4382,61.696,62.1946,836900.0],["2025-10-23",63.2516,63.4909,62.2644,62.5236,666900.0],["2025-10-24",62.8128,64.7673,62.8128,64.1191,835900.0],["2025-10-27",64.1291,64.5579,62.8727,64.2488,525400.0],["2025-10-28",63.0621,64.6676,62.2644,64.2986,501100.0],["2025-10-29",64.9169,66.1135,63.3014,64.0394,621600.0],["2025-10-30",62.8627,64.6975,62.0649,64.2588,735400.0],["2025-10-31",64.8172,68.1677,64.1989,67.6492,1011000.0],["2025-11-03",67.7988,70.5809,65.8144,69.2945,1249700.0],["2025-11-04",67.5794,68.0132,64.0892,64.6377,804100.0],["2025-11-05",64.867,66.7966,64.4781,65.8742,668600.0],["2025-11-06",73.5625,82.0585,72.7149,81.0713,3326400.0],["2025-11-07",79.8536,81.6962,77.8922,81.0414,1368500.0],["2025-11-10",81.6503,82.8481,80.4435,82.2092,964400.0],["2025-11-11",82.0296,82.4837,79.8635,82.3091,719200.0],["2025-11-12",83.0477,85.7028,82.6285,83.8961,1119000.0],["2025-11-13",83.6166,84.1157,79.2646,80.2328,1005400.0],["2025-11-14",78.4262,80.8517,77.8472,78.6358,764300.0],["2025-11-17",78.2066,79.8436,76.6195,77.8672,593400.0],["2025-11-18",77.8572,79.1498,77.0627,77.9071,441300.0],["2025-11-19",77.997,79.09,75.3518,75.6113,671500.0],["2025-11-20",76.7293,77.1585,72.8564,72.9362,1032200.0],["2025-11-21",72.5769,75.1522,71.6636,74.9326,802000.0],["2025-11-24",76.0605,76.5247,75.0723,75.6313,837100.0],["2025-11-25",76.1903,78.1567,74.698,77.2383,560800.0],["2025-11-26",77.6376,79.8436,77.6376,78.5759,671800.0],["2025-11-28",78.0968,78.3563,77.0287,78.1467,274400.0],["2025-12-01",77.947,79.4792,76.7792,77.3382,517400.0],["2025-12-02",77.5877,80.3327,77.5877,77.8572,620800.0],["2025-12-03",78.3563,83.8362,78.3563,82.7682,1003100.0],["2025-12-04",81.8998,82.9479,81.3508,82.4588,567600.0],["2025-12-05",82.4588,84.6148,81.4007,81.4606,622800.0],["2025-12-08",81.4107,81.7102,77.8572,78.8953,704900.0],["2025-12-09",78.1167,80.9116,78.1167,80.6721,492200.0],["2025-12-10",80.4325,80.8917,78.6258,80.143,637200.0],["2025-12-11",79.6839,84.5549,79.6739,83.966,765500.0],["2025-12-12",84.7546,85.1638,81.0114,83.2573,649100.0],["2025-12-15",83.9261,84.8444,82.0296,83.3571,765300.0],["2025-12-16",82.2891,85.2437,82.0994,83.3971,1000100.0],["2025-12-17",82.2292,85.2087,82.1194,84.7446,991300.0],["2025-12-18",84.8444,86.9406,83.5168,85.3435,961400.0],["2025-12-19",84.6248,88.892,84.5749,87.27,2279000.0],["2025-12-22",87.6093,89.7354,86.5233,86.9605,522600.0],["2025-12-23",86.7309,89.4859,86.7309,89.0367,518900.0],["2025-12-24",88.2182,89.7354,88.2182,88.9968,218800.0],["2025-12-26",89.7055,89.7055,88.338,89.0267,237400.0],["2025-12-29",87.0803,90.2145,87.0803,88.9968,446000.0],["2025-12-30",90.6238,90.6338,88.0785,88.4977,434800.0],["2025-12-31",87.5394,88.2482,86.691,88.0086,442300.0],["2026-01-02",88.6275,89.7354,86.9505,89.3861,419600.0],["2026-01-05",89.8452,91.1728,88.6225,89.7754,613400.0],["2026-01-06",90.0449,93.0294,89.5857,90.6537,790500.0],["2026-01-07",90.3243,91.7717,89.6057,91.6619,577900.0],["2026-01-08",90.3343,95.8682,90.2744,95.435,621000.0],["2026-01-09",95.8941,99.0673,95.3252,96.7925,1712800.0],["2026-01-12",98.2199,100.8151,96.8923,100.0166,722400.0],["2026-01-13",100.0266,101.1545,98.1799,100.5256,497700.0],["2026-01-14",100.8251,105.1522,100.6055,101.8931,1287400.0],["2026-01-15",101.7434,103.8226,100.5955,102.2525,840700.0],["2026-01-16",100.2062,103.2806,98.5692,99.8868,905900.0],["2026-01-20",100.885,102.4122,97.8506,98.8088,1320000.0],["2026-01-21",100.5955,100.855,96.8324,99.6872,1010100.0],["2026-01-22",100.8151,102.7316,97.9404,98.15,748700.0],["2026-01-23",100.3959,100.3959,96.3433,98.1899,607300.0],["2026-01-26",99.4277,99.4676,88.9668,89.3262,1846600.0],["2026-01-27",90.3343,92.8298,90.2934,92.2109,980600.0],["2026-01-28",92.72,93.1043,88.4977,89.9251,754600.0],["2026-01-29",93.6083,94.2272,89.985,91.9214,1202200.0],["2026-01-30",89.1964,91.2526,87.9986,89.1365,1010200.0],["2026-02-02",88.5476,90.0149,87.0005,89.1765,788000.0],["2026-02-03",91.2726,91.4074,88.8471,90.6138,1120300.0],["2026-02-04",92.4704,92.4704,86.5712,88.2382,851400.0],["2026-02-05",84.4851,87.26,83.986,86.3616,1618900.0],["2026-02-06",87.6992,90.2046,87.2749,88.887,1474400.0],["2026-02-09",89.4759,94.0775,88.2472,93.8279,870100.0],["2026-02-10",93.6183,93.8379,89.3462,90.1447,1091600.0],["2026-02-11",91.6519,92.9396,87.6243,90.4741,949800.0],["2026-02-12",91.2626,91.2626,85.3834,85.9324,1213700.0],["2026-02-13",84.9143,86.8208,81.3009,86.1221,1544700.0],["2026-02-17",85.7028,87.7491,83.986,84.7645,993400.0],["2026-02-18",86.0222,88.0385,85.1638,86.9206,639000.0],["2026-02-19",85.4932,86.168,83.3751,85.3535,1185300.0],["2026-02-20",84.8843,86.4814,83.2573,84.8544,1344400.0],["2026-02-23",84.9243,87.2023,84.8244,86.9725,745300.0],["2026-02-24",86.6228,91.4185,86.448,90.4794,1104900.0],["2026-02-25",91.4685,91.6084,87.0524,87.6719,510000.0],["2026-02-26",86.8126,87.2572,83.4556,84.6046,776900.0],["2026-02-27",83.0959,83.8353,81.6123,83.1659,1876500.0],["2026-03-02",82.6264,82.6264,79.2294,81.0578,1394900.0],["2026-03-03",78.8098,83.2358,77.3511,81.867,1451700.0],["2026-03-04",82.986,84.6945,80.5682,84.0251,896000.0],["2026-03-05",82.8961,83.5935,77.7008,79.2594,1032800.0],["2026-03-06",77.9306,79.0595,76.6917,77.2911,525000.0],["2026-03-09",76.292,79.9288,75.7125,78.8697,777100.0],["2026-03-10",78.8497,82.7662,78.1903,80.5282,824800.0],["2026-03-11",79.8289,84.7844,79.4292,84.6146,659700.0],["2026-03-12",83.5256,86.2631,82.2067,85.264,911300.0],["2026-03-13",85.7736,85.9534,82.3666,85.0442,782600.0],["2026-03-16",85.9234,86.4679,83.2508,84.6446,477000.0],["2026-03-17",85.4538,86.2531,84.3049,86.1232,715000.0],["2026-03-18",85.334,87.8717,84.155,87.552,680200.0],["2026-03-19",86.6128,93.3168,86.6128,90.5393,909400.0],["2026-03-20",91.5684,91.7782,87.0724,88.4612,1770000.0],["2026-03-23",88.4212,91.2387,86.2831,86.413,953200.0],["2026-03-24",86.9225,96.2542,86.7527,95.4949,1259400.0],["2026-03-25",95.1152,97.1334,94.5158,96.7438,701700.0],["2026-03-26",96.1143,98.0027,94.9654,95.5349,605300.0],["2026-03-27",95.6148,99.7611,95.5149,99.0717,668600.0],["2026-03-30",100.6403,100.6403,93.8114,94.1361,954700.0],["2026-03-31",93.8963,96.1293,91.6583,93.0671,880700.0],["2026-04-01",92.7473,94.7955,91.3386,91.8182,670900.0],["2026-04-02",91.5184,94.9404,91.5184,94.8055,480400.0],["2026-04-06",95.2152,96.3841,92.7074,94.5158,547700.0],["2026-04-07",94.296,95.9145,91.978,92.9272,404800.0],["2026-04-08",93.0271,94.7655,86.8676,89.2804,1075100.0],["2026-04-09",88.9308,89.8899,82.0968,85.6237,1222400.0],["2026-04-10",86.3131,90.1197,85.6936,88.2713,696800.0],["2026-04-13",88.671,90.1197,86.7527,87.7118,568300.0],["2026-04-14",88.0116,88.1364,84.7245,85.6936,783200.0],["2026-04-15",84.9943,89.7101,84.7145,88.7309,689400.0],["2026-04-16",89.0307,90.2696,85.1241,85.7436,1078200.0],["2026-04-17",85.2141,86.9825,84.5646,86.2931,880100.0],["2026-04-20",86.2531,87.9616,85.5338,87.7318,781000.0],["2026-04-21",88.0515,92.7174,88.0515,90.5093,802900.0],["2026-04-22",91.6283,91.6883,88.0715,88.661,1095500.0],["2026-04-23",88.701,90.0298,86.0084,88.5411,685400.0],["2026-04-24",86.6828,88.691,85.6137,86.5828,836700.0],["2026-04-27",86.9225,88.5011,86.2731,87.3921,692900.0],["2026-04-28",87.9516,89.6401,87.3222,89.4603,621300.0],["2026-04-29",89.8799,91.4885,89.8699,89.9498,610100.0],["2026-04-30",89.5402,91.3636,88.641,89.77,893600.0],["2026-05-01",83.13,89.0,79.01,86.2,2600400.0],["2026-05-04",85.86,88.025,83.645,84.02,1631100.0],["2026-05-05",84.0,88.93,84.0,86.6,811400.0],["2026-05-06",86.1,88.62,85.203,87.54,766900.0],["2026-05-07",87.12,89.265,85.96,87.84,697200.0],["2026-05-08",87.56,90.0,85.385,85.87,686900.0],["2026-05-11",86.25,89.59,86.25,87.18,837600.0],["2026-05-12",86.9,88.97,86.76,88.28,574000.0],["2026-05-13",88.51,89.0,84.59,85.08,743500.0],["2026-05-14",84.98,88.0,83.35,85.87,918800.0],["2026-05-15",84.33,85.65,84.065,85.14,698800.0],["2026-05-18",84.94,86.43,81.21,85.6,772000.0],["2026-05-19",85.2,86.0,84.015,85.01,867800.0],["2026-05-20",86.29,86.29,83.92,84.66,845500.0],["2026-05-21",84.0,86.51,84.0,85.45,630400.0],["2026-05-22",85.81,87.159,83.79,83.93,632100.0],["2026-05-26",87.21,93.955,87.19,93.08,1033600.0],["2026-05-27",92.05,97.86,90.9,96.97,1296500.0],["2026-05-28",96.13,104.74,96.1,104.58,1107300.0],["2026-05-29",104.04,104.47,94.14,94.54,1664200.0],["2026-06-01",98.51,106.81,98.5,106.25,1451200.0],["2026-06-02",105.78,110.39,105.77,110.28,1793000.0],["2026-06-03",107.46,108.47,103.49,105.88,1087000.0],["2026-06-04",106.12,109.71,104.3,105.93,857600.0],["2026-06-05",104.69,104.69,98.173,99.92,737700.0],["2026-06-08",100.92,101.7,96.43,98.9,492300.0],["2026-06-09",97.76,97.76,92.755,94.67,709700.0],["2026-06-10",97.35,99.705,95.0,95.23,529200.0],["2026-06-11",96.11,96.47,92.85,94.02,624900.0],["2026-06-12",94.44,98.97,94.44,98.11,581700.0],["2026-06-15",98.39,98.67,95.38,95.89,541700.0],["2026-06-16",94.84,96.27,93.01,93.47,627900.0],["2026-06-17",93.34,97.35,93.23,95.07,564400.0],["2026-06-18",94.69,95.87,90.18,90.58,1225200.0],["2026-06-22",90.0,90.0,87.06,87.96,700700.0],["2026-06-23",86.56,87.61,85.7,86.11,581000.0],["2026-06-24",84.78,86.175,83.29,84.15,558000.0],["2026-06-25",84.04,86.3,83.535,84.86,417300.0],["2026-06-26",84.01,86.08,80.0,81.28,2676100.0],["2026-06-29",81.23,82.5,79.325,80.81,879900.0],["2026-06-30",81.57,82.565,80.26,81.16,575300.0],["2026-07-01",79.83,83.245,78.2,78.26,710300.0],["2026-07-02",78.8,81.93,78.8,80.83,879700.0],["2026-07-06",80.97,82.49,80.3,81.23,635183.775024],["2026-07-07",80.86,81.4542,76.91,77.74,682104.282975],["2026-07-08",77.28,78.6,76,77.91,636126.186828],["2026-07-09",77.91,79.6,76.5,79.07,529335.521307],["2026-07-10",78.51,80.36,78.39,80.09,598949.556507],["2026-07-13",80.09,82.29,80.09,82.12,619210.660767],["2026-07-14",84.43,84.5533,82.02,83.33,539120.158895],["2026-07-15",83.83,84.39,81.4435,81.85,428558.118548],["2026-07-16",82.41,82.88,79.8805,80.44,447523.207211],["2026-07-17",79.85,80.67,78.635,78.91,680295.306715],["2026-07-20",79.28,79.35,77.7535,79,571347.277477],["2026-07-21",79.67,80.83,78,79.76,526420.603736],["2026-07-22",80.72,83.13,80.12,83.1,539312.471696],["2026-07-23",83.66,84.88,80.5,81.05,688191.200226],["2026-07-24",82.27,82.28,79.6153,80.07,554871.334001],["2026-07-27",80.42,81.66,78.91,80.66,652323.576049],["2026-07-28",79.64,81.02,78.02,79,1458356.478201],["2026-07-29",79,79.99,76.575,79.02,1180959.206828],["2026-07-30",79.98,80.8575,78.845,80.4,520581.675497],["2026-07-31",80.58,80.92,78,79.41,862258.917242],["2026-08-03",79.49,80.8951,78,80.5,524410.978199],["2026-08-04",81.17,82.77,80.93,81.5,487204.011906],["2026-08-05",82.72,85.26,82.46,84.3,824986.580188],["2026-08-06",86.56,91.27,83.26,89.62,918388.066411],["2026-08-07",88.8,92.3,87.7582,91.97,702532.999228],["2026-08-10",91.45,94.68,90.04,93.35,132141.561847],["2026-08-11",96.31,98.25,95.23,97.79,715036.48927],["2026-08-12",99.26,99.875,96.2501,96.72,629592.082269],["2026-08-13",95.94,98.02,86.9451,94.38,452259.149806],["2026-08-14",95.63,99,95.58,98.2,535001.054199]]}