{"t":"IIPR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-12-01",11.2017,11.3511,10.5103,10.5932,1191200.0],["2016-12-02",10.6154,10.7869,10.112,10.206,299400.0],["2016-12-05",10.206,10.3277,8.021,8.5188,917000.0],["2016-12-06",8.8176,9.3785,8.5465,9.2103,346200.0],["2016-12-07",9.7414,9.7414,9.2103,9.3431,244500.0],["2016-12-08",9.3431,9.5699,9.2286,9.5146,109700.0],["2016-12-09",9.6805,9.6805,9.3259,9.3763,72700.0],["2016-12-12",9.5146,9.5776,9.2656,9.3044,71000.0],["2016-12-13",9.4039,9.4039,9.2413,9.2656,37800.0],["2016-12-14",9.4039,9.4039,9.0388,9.072,77900.0],["2016-12-15",9.0001,9.4039,8.8673,9.332,126900.0],["2016-12-16",9.3486,9.4321,8.9614,9.1107,129300.0],["2016-12-19",9.2103,9.3486,9.1273,9.2546,110500.0],["2016-12-20",9.3541,9.8299,9.2988,9.7745,73600.0],["2016-12-21",9.8299,10.0124,9.5489,9.9903,103300.0],["2016-12-22",10.0677,10.2337,9.9626,10.029,42500.0],["2016-12-23",10.1562,10.4284,10.112,10.2613,40400.0],["2016-12-27",10.4162,10.5711,10.2337,10.2613,39600.0],["2016-12-28",10.4273,10.5711,10.2669,10.3299,93400.0],["2016-12-29",10.5103,10.5108,9.5782,9.9018,77700.0],["2016-12-30",9.8243,10.2337,9.7248,10.0622,34800.0],["2017-01-03",10.2945,10.6154,10.2669,10.3443,61100.0],["2017-01-04",10.4992,10.4992,10.372,10.4162,27100.0],["2017-01-05",10.5047,10.9639,10.4771,10.903,54000.0],["2017-01-06",11.0192,11.0302,10.5103,10.6486,155500.0],["2017-01-09",10.6928,10.6928,10.4162,10.5766,18300.0],["2017-01-10",10.6486,10.6486,10.0124,10.3609,60600.0],["2017-01-11",10.383,10.4594,9.9571,10.1728,76200.0],["2017-01-12",10.3388,10.3388,9.9892,10.0401,28000.0],["2017-01-13",10.289,10.4179,10.1784,10.2669,90300.0],["2017-01-17",10.3996,10.5047,10.351,10.4826,27800.0],["2017-01-18",10.5103,10.5656,10.3167,10.3327,29200.0],["2017-01-19",10.2613,10.6596,10.2613,10.5435,30800.0],["2017-01-20",10.7039,10.7205,10.3167,10.4334,28500.0],["2017-01-23",10.6043,10.6043,10.3443,10.4052,15800.0],["2017-01-24",10.4881,10.5706,10.2785,10.3443,19500.0],["2017-01-25",10.4052,10.5047,10.3819,10.5047,26400.0],["2017-01-26",10.5047,10.5103,10.3592,10.372,21300.0],["2017-01-27",10.4549,10.5379,10.372,10.3792,15100.0],["2017-01-30",10.4494,10.4494,10.3742,10.4007,15100.0],["2017-01-31",10.3996,10.4312,10.2337,10.2824,18100.0],["2017-02-01",10.3388,10.3819,10.0677,10.0677,19500.0],["2017-02-02",10.0511,10.1673,9.8188,9.9018,27900.0],["2017-02-03",10.0179,10.0843,9.9294,10.0345,13400.0],["2017-02-06",10.0401,10.0567,9.9294,9.9405,16900.0],["2017-02-07",9.9073,9.9975,9.9018,9.9184,11500.0],["2017-02-08",9.9073,10.0013,9.8841,9.972,35600.0],["2017-02-09",9.9018,10.0168,9.8376,9.9682,30500.0],["2017-02-10",9.9847,9.9847,9.8426,9.9847,28100.0],["2017-02-13",10.0401,10.0401,9.8691,9.9294,9600.0],["2017-02-14",9.9018,9.9018,9.6805,9.8354,21500.0],["2017-02-15",9.9571,10.0334,9.8354,9.9294,11100.0],["2017-02-16",9.9018,9.9294,9.7137,9.7353,4000.0],["2017-02-17",9.8243,9.8846,9.7082,9.8188,15000.0],["2017-02-21",9.9073,9.9139,9.7662,9.852,13900.0],["2017-02-22",9.9018,9.9903,9.7801,9.9571,17900.0],["2017-02-23",10.0401,10.0899,9.852,9.9847,9900.0],["2017-02-24",9.8631,9.9217,8.8507,9.4592,71200.0],["2017-02-27",9.3818,9.4924,9.1273,9.3431,16900.0],["2017-02-28",9.2988,9.3386,9.072,9.1329,40500.0],["2017-03-01",9.0112,9.1716,8.9807,9.0333,23400.0],["2017-03-02",9.072,9.1827,8.9597,9.0997,30600.0],["2017-03-03",9.1052,9.2109,8.989,8.989,12400.0],["2017-03-06",9.1384,9.2601,8.9337,9.0056,26000.0],["2017-03-07",9.061,9.061,8.6571,8.7954,26700.0],["2017-03-08",8.7954,8.7954,8.5963,8.6295,34100.0],["2017-03-09",8.6018,8.7125,8.5797,8.6013,19200.0],["2017-03-10",8.5742,8.6643,8.5465,8.5736,17300.0],["2017-03-13",8.5465,8.8507,8.5465,8.6793,26600.0],["2017-03-14",8.7844,8.8065,8.6018,8.7733,28400.0],["2017-03-15",8.9005,9.6363,8.8203,9.3652,45900.0],["2017-03-16",9.3763,9.6805,9.3652,9.3763,20600.0],["2017-03-17",9.2988,9.5146,9.2933,9.4261,156700.0],["2017-03-20",9.592,9.7358,9.4095,9.6805,19700.0],["2017-03-21",9.6584,9.6971,9.2795,9.4039,19000.0],["2017-03-22",9.332,9.6639,9.1495,9.592,20700.0],["2017-03-23",9.7137,9.7137,9.1273,9.1273,12900.0],["2017-03-24",9.1163,9.1882,8.9863,9.0444,48900.0],["2017-03-27",8.9559,9.4316,8.9559,9.1827,44600.0],["2017-03-28",9.2546,9.3209,9.1749,9.2103,11800.0],["2017-03-29",9.2324,9.5533,9.2324,9.4814,81700.0],["2017-03-30",9.6197,9.6656,9.4039,9.4869,44100.0],["2017-03-31",9.5533,9.6307,9.3541,9.4371,20800.0],["2017-04-03",9.6307,9.6307,9.509,9.6141,25300.0],["2017-04-04",9.6805,10.2337,9.6528,9.7358,121200.0],["2017-04-05",9.8962,10.2226,9.7358,9.7911,63600.0],["2017-04-06",9.9294,10.0401,9.8852,9.9626,18600.0],["2017-04-07",9.9571,10.0954,9.9516,9.9571,19900.0],["2017-04-10",10.0345,10.0954,9.9516,10.0124,58500.0],["2017-04-11",10.0899,10.1673,9.9571,10.029,63200.0],["2017-04-12",10.0401,10.1784,10.0401,10.0401,9900.0],["2017-04-13",10.1064,10.1618,10.0401,10.0954,10000.0],["2017-04-17",10.0124,10.1784,9.9516,10.1784,82600.0],["2017-04-18",10.2558,10.372,9.9516,10.0069,69400.0],["2017-04-19",10.0954,10.1562,9.6971,10.0954,108600.0],["2017-04-20",10.1894,10.4494,9.9626,9.9626,58200.0],["2017-04-21",10.0401,10.2447,9.9792,10.2005,113800.0],["2017-04-24",10.3664,10.4826,9.5146,9.7026,115000.0],["2017-04-25",9.7026,10.0069,9.5843,9.9128,76800.0],["2017-04-26",9.8575,10.123,9.6899,9.769,39700.0],["2017-04-27",9.8642,9.941,9.7414,9.863,22700.0],["2017-04-28",9.935,9.9571,9.6805,9.9571,25700.0],["2017-05-01",9.9571,9.9571,9.7414,9.7801,5100.0],["2017-05-02",9.7801,9.7801,9.5975,9.6197,15500.0],["2017-05-03",9.5699,9.5699,9.3265,9.3541,21600.0],["2017-05-04",9.3984,9.5212,9.2933,9.4869,63000.0],["2017-05-05",9.4869,9.9565,9.3265,9.3265,90800.0],["2017-05-08",9.6086,9.7801,9.4039,9.5146,44300.0],["2017-05-09",9.5146,9.9018,9.5146,9.9018,6700.0],["2017-05-10",9.9294,9.9682,9.6639,9.7911,18600.0],["2017-05-11",9.675,9.9654,9.675,9.8503,34900.0],["2017-05-12",9.9903,10.0096,9.7192,9.9571,16100.0],["2017-05-15",9.9792,9.9792,9.6971,9.7469,15800.0],["2017-05-16",9.6805,9.9073,9.6805,9.8465,9600.0],["2017-05-17",9.9184,9.9184,9.6916,9.7358,9900.0],["2017-05-18",9.8077,9.8077,9.441,9.7469,8500.0],["2017-05-19",9.686,9.8797,9.4537,9.8797,17700.0],["2017-05-22",9.8243,9.9571,9.4908,9.5981,28200.0],["2017-05-23",9.7303,9.8299,9.5975,9.5975,22300.0],["2017-05-24",9.6805,9.9571,9.6307,9.7801,15700.0],["2017-05-25",9.7967,10.0567,9.4261,9.4261,27800.0],["2017-05-26",9.6418,9.6528,9.4095,9.5367,16700.0],["2017-05-30",9.5422,9.852,9.5422,9.8465,12600.0],["2017-05-31",9.8243,9.8631,9.5146,9.8299,18600.0],["2017-06-01",9.8315,9.8315,9.686,9.7524,13500.0],["2017-06-02",9.7358,9.8631,9.5699,9.7629,14900.0],["2017-06-05",9.8188,9.9571,9.5035,9.7131,16500.0],["2017-06-06",9.6307,9.6954,9.524,9.5754,6400.0],["2017-06-07",9.5754,9.7192,9.5146,9.5422,5200.0],["2017-06-08",9.5643,9.9018,9.41,9.8962,25100.0],["2017-06-09",9.9239,9.9239,9.6805,9.6805,24600.0],["2017-06-12",9.6031,9.6252,9.5699,9.5975,23300.0],["2017-06-13",9.5643,9.6606,9.4592,9.4814,15000.0],["2017-06-14",9.5311,9.6141,9.4841,9.4869,10600.0],["2017-06-15",9.4426,9.5146,9.4095,9.4095,27700.0],["2017-06-16",9.4095,9.5754,9.4095,9.5754,24300.0],["2017-06-19",9.675,9.8088,9.4371,9.5035,9900.0],["2017-06-20",9.4537,9.5809,9.4316,9.4537,10300.0],["2017-06-21",9.5444,9.6252,9.4482,9.6086,17300.0],["2017-06-22",9.592,9.8354,9.5201,9.6639,19600.0],["2017-06-23",9.6197,9.8465,9.4648,9.8465,17200.0],["2017-06-26",9.7922,9.7967,9.478,9.6805,22900.0],["2017-06-27",9.7635,9.8686,9.4426,9.4426,26300.0],["2017-06-28",9.5264,9.6514,9.3584,9.4259,29500.0],["2017-06-29",9.4594,9.5319,9.2864,9.2864,14800.0],["2017-06-30",9.3701,9.3757,9.2306,9.3478,31100.0],["2017-07-03",9.3478,9.4694,9.2752,9.2752,13200.0],["2017-07-05",9.2752,9.4482,9.2752,9.4482,43900.0],["2017-07-06",9.5152,9.6547,9.2194,9.3143,79200.0],["2017-07-07",9.3422,9.3656,9.0241,9.3199,40600.0],["2017-07-10",9.3924,9.5319,9.1134,9.2641,33200.0],["2017-07-11",9.2082,9.3366,9.119,9.119,16600.0],["2017-07-12",9.1245,9.2149,8.8901,9.0129,46600.0],["2017-07-13",9.0966,9.167,8.9962,9.0966,23300.0],["2017-07-14",9.1357,9.1971,9.0408,9.1519,26200.0],["2017-07-17",9.0799,9.1971,8.9348,9.0799,64800.0],["2017-07-18",9.1748,9.3589,9.0682,9.2082,96800.0],["2017-07-19",9.2529,9.292,9.0966,9.0966,16400.0],["2017-07-20",9.0855,9.2306,9.0548,9.225,7400.0],["2017-07-21",9.2083,9.2975,9.1357,9.2975,18500.0],["2017-07-24",9.1524,9.2378,8.946,9.0241,48100.0],["2017-07-25",9.0241,9.278,8.773,9.1915,68500.0],["2017-07-26",9.2362,9.595,9.2362,9.5358,68000.0],["2017-07-27",9.5989,9.7384,9.5989,9.6938,30700.0],["2017-07-28",9.7663,9.85,9.7663,9.85,23000.0],["2017-07-31",9.9449,10.282,9.9064,10.1849,74000.0],["2017-08-01",10.3244,10.3344,9.9505,10.0621,44200.0],["2017-08-02",10.0677,10.2128,9.7942,9.7998,15600.0],["2017-08-03",9.7663,9.7663,9.5431,9.6882,23200.0],["2017-08-04",9.7105,9.9728,9.7049,9.8891,28300.0],["2017-08-07",9.9449,10.0811,9.9282,10.0007,13500.0],["2017-08-08",10.0063,10.0482,9.8534,10.0454,22400.0],["2017-08-09",10.0454,10.0733,9.8054,9.8724,19900.0],["2017-08-10",9.7998,9.9226,9.1915,9.9003,44500.0],["2017-08-11",9.9003,9.9003,9.4873,9.6715,11100.0],["2017-08-14",9.6547,9.9896,9.5989,9.9812,11300.0],["2017-08-15",9.8277,9.9672,9.5598,9.6101,9900.0],["2017-08-16",9.6882,9.7663,9.3561,9.3924,15500.0],["2017-08-17",9.3924,9.5375,9.2362,9.5012,23200.0],["2017-08-18",9.5375,9.6514,9.2083,9.3199,16900.0],["2017-08-21",9.3422,9.4493,9.1971,9.2384,5800.0],["2017-08-22",9.2362,9.3757,9.1245,9.3757,47000.0],["2017-08-23",9.3757,9.9003,9.2975,9.6659,68000.0],["2017-08-24",9.7775,9.8902,9.6045,9.7328,13400.0],["2017-08-25",9.7161,9.9003,9.614,9.8556,11400.0],["2017-08-28",9.9784,9.9784,9.7295,9.744,13100.0],["2017-08-29",9.7663,9.9058,9.4036,9.4929,58400.0],["2017-08-30",9.6045,9.7267,9.4092,9.4426,30900.0],["2017-08-31",9.5208,9.7607,9.4873,9.5319,31500.0],["2017-09-01",9.5822,9.5822,9.4259,9.504,10600.0],["2017-09-05",9.4482,9.4873,9.3645,9.3645,14300.0],["2017-09-06",9.3589,9.4984,9.2641,9.2641,8100.0],["2017-09-07",9.3422,9.4622,9.2138,9.2529,10000.0],["2017-09-08",9.3087,9.7206,9.2641,9.6826,25700.0],["2017-09-11",9.8389,9.9516,9.7496,9.7775,46600.0],["2017-09-12",9.8612,9.9058,9.7942,9.85,27800.0],["2017-09-13",9.9672,9.9672,9.8612,9.8779,47200.0],["2017-09-14",9.917,9.917,9.6715,9.8445,38400.0],["2017-09-15",9.9058,10.1012,9.605,10.1012,67500.0],["2017-09-18",10.0733,10.1849,9.811,9.9784,58200.0],["2017-09-19",10.0286,10.0342,9.8523,9.9449,22800.0],["2017-09-20",9.8333,9.8333,9.6659,9.7998,26700.0],["2017-09-21",9.85,9.9555,9.7669,9.811,19900.0],["2017-09-22",9.9449,10.1235,9.8657,10.0789,15300.0],["2017-09-25",10.1235,10.1402,10.0956,10.1012,20700.0],["2017-09-26",10.0733,10.5253,10.0621,10.3244,33600.0],["2017-09-27",10.2965,10.2965,10.1531,10.2407,23500.0],["2017-09-28",10.3195,10.5502,10.0966,10.3476,17400.0],["2017-09-29",10.432,10.5445,10.3673,10.522,18500.0],["2017-10-02",10.5445,10.5614,10.4832,10.5164,29300.0],["2017-10-03",10.567,10.567,10.5023,10.5277,12600.0],["2017-10-04",10.5783,10.8084,10.5282,10.6177,35000.0],["2017-10-05",10.6908,10.7752,10.6346,10.6796,20200.0],["2017-10-06",10.7246,10.7482,10.5389,10.5952,21800.0],["2017-10-09",10.6852,10.9159,10.6469,10.7471,61000.0],["2017-10-10",10.8146,10.899,10.7471,10.7471,30100.0],["2017-10-11",10.8034,10.8596,10.7752,10.7809,38500.0],["2017-10-12",10.8878,10.9159,10.719,10.7415,36300.0],["2017-10-13",10.8146,11.0116,10.8034,10.8709,46600.0],["2017-10-16",10.9215,11.1522,10.5502,10.5614,43400.0],["2017-10-17",10.7302,10.7696,10.0944,10.2238,83100.0],["2017-10-18",10.2463,10.567,10.2238,10.567,20100.0],["2017-10-19",10.5727,10.5839,10.2407,10.2688,21400.0],["2017-10-20",10.3532,10.3662,10.2407,10.3307,13600.0],["2017-10-23",10.5727,10.7786,10.4095,10.5558,70100.0],["2017-10-24",10.6627,10.8259,10.6627,10.7865,36700.0],["2017-10-25",10.854,11.2254,10.8315,10.9159,67900.0],["2017-10-26",10.9722,11.1579,10.7842,10.9159,30300.0],["2017-10-27",10.8934,10.9964,10.8709,10.9103,31700.0],["2017-10-30",11.0116,11.1691,10.944,11.1353,43400.0],["2017-10-31",11.2254,11.2254,11.0509,11.0903,51000.0],["2017-11-01",11.2197,11.2197,10.9722,10.9947,21800.0],["2017-11-02",10.9947,11.0847,10.9722,10.9722,18300.0],["2017-11-03",11.0678,11.0735,10.9722,11.0453,19900.0],["2017-11-06",11.1241,11.2119,10.8371,10.9294,33100.0],["2017-11-07",10.9778,11.0847,10.9513,11.0059,15200.0],["2017-11-08",11.0453,11.1128,10.9778,11.0003,17300.0],["2017-11-09",11.0397,11.1128,10.9907,11.0284,13100.0],["2017-11-10",11.1297,11.1297,11.0059,11.0228,21200.0],["2017-11-13",11.096,11.1072,11.0166,11.0622,19600.0],["2017-11-14",11.1185,11.1185,10.9272,11.0791,15200.0],["2017-11-15",11.0678,11.0751,10.899,10.899,9700.0],["2017-11-16",11.0059,11.0678,10.9497,11.0678,7700.0],["2017-11-17",11.0228,11.0566,10.9328,10.9665,22000.0],["2017-11-20",10.9665,10.9665,10.5783,10.6064,38300.0],["2017-11-21",10.6064,10.8315,10.5811,10.6852,22900.0],["2017-11-22",10.7021,10.8371,10.7021,10.7752,14800.0],["2017-11-24",10.8259,10.8315,10.7302,10.764,19900.0],["2017-11-27",10.7471,10.8062,10.6908,10.719,13500.0],["2017-11-28",10.6852,10.7128,10.5783,10.5924,13300.0],["2017-11-29",10.5502,10.6289,10.342,10.3589,49300.0],["2017-11-30",10.4658,10.4658,10.1715,10.2126,67500.0],["2017-12-01",10.1619,10.6346,10.1619,10.6346,27900.0],["2017-12-04",10.6965,10.854,10.6908,10.7809,40000.0],["2017-12-05",10.8428,10.9159,10.8259,10.8484,44600.0],["2017-12-06",10.899,10.9272,10.8709,10.8934,23900.0],["2017-12-07",10.9384,11.2535,10.8788,11.2141,64900.0],["2017-12-08",11.2535,11.2535,11.0791,11.186,35100.0],["2017-12-11",11.186,12.1257,11.186,11.7036,389500.0],["2017-12-12",11.9343,12.0075,10.9834,11.186,290500.0],["2017-12-13",11.2704,11.6136,11.2535,11.4336,87100.0],["2017-12-14",11.4898,12.9303,11.4898,12.7165,292300.0],["2017-12-15",12.9415,14.05,12.5477,13.9543,225900.0],["2017-12-18",14.6183,14.8304,13.5661,13.9318,170500.0],["2017-12-19",14.05,14.05,13.1103,13.206,145200.0],["2017-12-20",13.206,14.1231,13.206,14.0106,146500.0],["2017-12-21",14.1231,14.4889,13.5712,13.583,68200.0],["2017-12-22",13.6899,13.8812,13.1666,13.8812,112600.0],["2017-12-26",14.0669,15.3385,13.9543,14.6633,185300.0],["2017-12-27",14.9053,15.9479,14.683,15.7549,232000.0],["2017-12-28",16.8507,16.8507,15.7776,16.2602,236100.0],["2017-12-29",16.6065,18.4625,16.5214,18.3438,333400.0],["2018-01-02",19.1614,20.9384,18.4176,20.7624,436300.0],["2018-01-03",20.7908,20.8305,17.2083,18.2132,644600.0],["2018-01-04",17.2765,17.3162,14.2958,14.767,684900.0],["2018-01-05",14.5513,16.9585,14.5456,16.703,504200.0],["2018-01-08",17.2424,17.8669,16.3283,16.7201,203200.0],["2018-01-09",16.7882,17.7988,16.7768,17.39,232400.0],["2018-01-10",17.5944,18.0429,17.1345,18.0032,183300.0],["2018-01-11",18.9059,18.9229,17.6001,18.4517,447100.0],["2018-01-12",18.7356,18.7356,16.4589,17.1743,363800.0],["2018-01-16",18.1281,19.3033,17.7874,19.1841,368400.0],["2018-01-17",19.3033,20.0982,17.1799,17.7704,455700.0],["2018-01-18",15.6186,16.6349,15.0736,16.1069,2152700.0],["2018-01-19",16.3567,16.5497,15.5051,15.9934,461900.0],["2018-01-22",16.2148,16.5668,15.9366,16.0274,214600.0],["2018-01-23",16.1353,17.3105,16.1353,17.0153,278200.0],["2018-01-24",17.1459,18.0089,17.1118,17.5603,294800.0],["2018-01-25",17.5603,18.0259,16.5725,17.1005,233200.0],["2018-01-26",17.021,17.1056,16.2415,16.5838,258400.0],["2018-01-29",16.5895,16.7485,15.9139,16.1467,187800.0],["2018-01-30",15.8968,16.2091,15.483,15.6811,252000.0],["2018-01-31",15.6811,16.2602,15.613,16.2205,129600.0],["2018-02-01",16.2375,16.3823,15.1361,15.1815,200900.0],["2018-02-02",15.0452,15.3745,14.7897,15.0736,190900.0],["2018-02-05",15.0679,15.613,14.8068,14.9601,235700.0],["2018-02-06",14.7614,15.2865,14.5059,14.8011,182500.0],["2018-02-07",14.8125,15.2666,14.6535,15.2042,134100.0],["2018-02-08",15.261,15.4881,14.7727,14.926,65400.0],["2018-02-09",14.7614,15.1588,14.3072,15.0396,173500.0],["2018-02-12",15.1985,15.2417,14.3923,14.6989,102300.0],["2018-02-13",14.6024,15.2723,14.6024,15.0963,84000.0],["2018-02-14",14.8465,15.0282,14.5797,14.6648,114200.0],["2018-02-15",14.8238,14.8238,14.5229,14.7727,64100.0],["2018-02-16",14.7841,14.8295,14.6648,14.7159,69200.0],["2018-02-20",14.7046,14.7103,14.4832,14.6194,85700.0],["2018-02-21",14.5399,14.6194,14.3242,14.398,108900.0],["2018-02-22",14.398,14.7159,14.3355,14.6478,65500.0],["2018-02-23",14.6535,14.733,14.5689,14.6989,59200.0],["2018-02-26",14.8011,14.8125,14.3355,14.381,91900.0],["2018-02-27",14.3583,14.3639,13.4158,13.8643,132500.0],["2018-02-28",13.7962,14.3355,13.5345,14.1709,146300.0],["2018-03-01",14.1709,14.239,13.8416,13.9835,70700.0],["2018-03-02",14.0006,14.2504,13.8984,14.1823,79200.0],["2018-03-05",14.1879,15.3291,14.1879,14.8068,164400.0],["2018-03-06",14.909,15.5358,14.7784,15.3518,165000.0],["2018-03-07",15.3575,15.5676,14.9317,15.0793,110300.0],["2018-03-08",15.0168,15.6073,14.7897,15.295,88400.0],["2018-03-09",15.2439,15.437,14.8465,15.0736,83800.0],["2018-03-12",15.0452,15.5903,14.943,15.5221,110800.0],["2018-03-13",15.5278,15.613,15.2002,15.4199,107300.0],["2018-03-14",15.4994,16.0104,14.9601,15.8117,126600.0],["2018-03-15",15.8287,16.0899,15.261,15.3518,176200.0],["2018-03-16",15.3121,16.2653,15.1872,15.9196,182300.0],["2018-03-19",15.8855,15.8855,15.0509,15.0509,83100.0],["2018-03-20",15.0509,15.2752,14.9885,15.1134,70900.0],["2018-03-21",15.1134,15.1531,14.6535,14.7727,54200.0],["2018-03-22",14.6194,15.2042,14.6194,14.9657,67700.0],["2018-03-23",15.0055,15.0055,14.6194,14.7727,47300.0],["2018-03-26",14.7614,15.102,14.5348,14.8863,60900.0],["2018-03-27",14.8238,15.1423,14.6875,14.8011,47500.0],["2018-03-28",14.9444,15.2024,14.6922,15.0877,70900.0],["2018-03-29",16.3374,18.5214,15.3342,15.3342,870300.0],["2018-04-02",15.6782,17.3234,15.5406,16.7157,221300.0],["2018-04-03",16.8648,16.8877,16.2571,16.5208,89500.0],["2018-04-04",16.3832,17.4839,16.3431,17.3062,134100.0],["2018-04-05",17.4495,18.0176,17.2259,17.5871,118200.0],["2018-04-06",17.6845,17.8507,17.266,17.3807,67100.0],["2018-04-09",17.5756,17.6513,17.2036,17.5756,72100.0],["2018-04-10",17.5412,17.7705,17.2775,17.7361,49000.0],["2018-04-11",17.7705,17.8966,17.4667,17.8049,57600.0],["2018-04-12",17.7992,18.51,17.6386,18.3552,94600.0],["2018-04-13",18.2979,20.2354,18.2864,20.0348,233400.0],["2018-04-16",20.694,20.694,18.8081,19.0488,164700.0],["2018-04-17",18.9915,19.3469,18.522,19.1749,98800.0],["2018-04-18",19.2265,19.7195,18.8081,18.9284,64700.0],["2018-04-19",19.1004,19.2047,18.4991,18.6017,58500.0],["2018-04-20",18.6991,18.8596,17.8307,18.0628,90200.0],["2018-04-23",18.2463,19.0024,18.2004,18.7507,86300.0],["2018-04-24",19.003,19.003,17.9998,18.7851,86300.0],["2018-04-25",18.7851,18.9972,18.2348,18.8482,50000.0],["2018-04-26",18.8367,19.9775,18.8367,19.3813,195600.0],["2018-04-27",19.9373,20.0348,18.9227,19.2208,86100.0],["2018-04-30",19.4902,19.8342,19.2093,19.5705,95700.0],["2018-05-01",19.7768,19.7883,19.2552,19.6393,57100.0],["2018-05-02",19.7539,19.9201,19.5246,19.7596,78800.0],["2018-05-03",19.8743,19.8743,19.0603,19.301,59000.0],["2018-05-04",19.2724,19.6845,18.8195,19.5647,97300.0],["2018-05-07",19.6049,20.0635,19.4959,19.9947,102900.0],["2018-05-08",19.9717,20.0635,19.3354,19.6908,60400.0],["2018-05-09",19.6908,19.9769,18.9944,19.4902,71900.0],["2018-05-10",19.4673,19.9201,18.3437,18.5329,166800.0],["2018-05-11",18.4698,19.2151,18.3953,19.0775,58300.0],["2018-05-14",18.9686,19.3756,18.5214,18.7278,96000.0],["2018-05-15",18.7221,18.9743,18.3495,18.7909,71600.0],["2018-05-16",18.7335,18.98,18.2291,18.5788,127400.0],["2018-05-17",18.5444,19.2609,18.5444,19.2036,47300.0],["2018-05-18",19.1176,19.4444,18.7737,19.2781,58000.0],["2018-05-21",19.1405,19.6737,18.659,19.5475,106100.0],["2018-05-22",19.6794,19.7883,19.2265,19.7081,124100.0],["2018-05-23",19.7367,20.78,19.6335,20.0348,245000.0],["2018-05-24",20.0577,21.0036,20.0577,20.6023,298000.0],["2018-05-25",20.9176,21.4845,20.8259,21.0093,243200.0],["2018-05-29",21.2099,21.4622,20.5106,20.9692,162700.0],["2018-05-30",21.038,21.3074,20.6866,21.1125,114200.0],["2018-05-31",21.1526,22.1271,21.1182,21.5367,215800.0],["2018-06-01",21.829,22.0698,21.5063,21.7144,149600.0],["2018-06-04",22.1845,22.2934,20.866,21.4736,239800.0],["2018-06-05",21.5653,21.6456,20.7571,21.3532,142500.0],["2018-06-06",21.4851,21.5825,20.4538,21.0322,133100.0],["2018-06-07",21.101,21.8462,21.015,21.7545,178400.0],["2018-06-08",21.7832,22.0325,21.3418,21.7774,108300.0],["2018-06-11",22.0125,22.7858,22.0125,22.2418,273600.0],["2018-06-12",22.2475,22.3794,21.2214,21.9036,156100.0],["2018-06-13",21.9552,22.2045,21.1297,21.2042,128400.0],["2018-06-14",21.1985,21.3418,20.6424,21.0036,116600.0],["2018-06-15",21.0666,21.1354,20.3243,20.4934,207600.0],["2018-06-18",20.3902,20.7284,19.9385,20.0635,114300.0],["2018-06-19",19.9775,20.2412,19.5877,20.1322,119700.0],["2018-06-20",20.2526,20.4183,19.5877,19.8284,135600.0],["2018-06-21",19.9488,20.2641,19.6524,19.8628,135000.0],["2018-06-22",19.9545,20.5049,19.6851,20.0979,735000.0],["2018-06-25",20.2297,20.9233,20.2297,20.9233,246500.0],["2018-06-26",20.952,21.1755,20.545,21.0552,166800.0],["2018-06-27",21.0724,21.6284,20.8815,21.2157,173900.0],["2018-06-28",21.2388,21.36,20.2461,20.3961,117800.0],["2018-06-29",20.5577,21.3022,20.4602,21.1349,91600.0],["2018-07-02",21.2503,21.3542,20.803,20.9444,79300.0],["2018-07-03",20.7828,21.0021,20.3402,20.7655,96900.0],["2018-07-05",20.9386,21.0252,20.1768,20.4365,113000.0],["2018-07-06",20.4654,20.5866,20.1364,20.4769,89700.0],["2018-07-09",20.5693,20.7078,20.2807,20.425,95700.0],["2018-07-10",20.4885,20.9502,20.4423,20.552,95500.0],["2018-07-11",20.702,20.9271,20.2692,20.4192,62700.0],["2018-07-12",20.2865,20.4192,19.9748,20.1941,67600.0],["2018-07-13",20.1999,20.4244,19.8825,19.9171,87400.0],["2018-07-16",20.1249,20.2634,18.6993,18.884,223400.0],["2018-07-17",18.9129,19.6516,18.682,19.2996,154700.0],["2018-07-18",19.3053,19.3227,18.7951,19.2245,88400.0],["2018-07-19",19.1611,19.5073,18.9129,19.1784,85100.0],["2018-07-20",19.2245,19.2649,18.7951,18.9937,58500.0],["2018-07-23",19.0225,19.6799,18.9995,19.5362,132900.0],["2018-07-24",19.6343,19.6574,18.9937,19.2765,117700.0],["2018-07-25",19.2938,19.3861,18.9879,19.1322,120100.0],["2018-07-26",19.1033,19.5881,19.0514,19.3977,71100.0],["2018-07-27",19.3919,19.4958,18.5608,18.6359,73500.0],["2018-07-30",18.6705,18.7934,18.2422,18.5031,97000.0],["2018-07-31",18.5435,19.0381,18.506,18.6878,57200.0],["2018-08-01",18.7571,18.9995,18.4685,18.9302,51300.0],["2018-08-02",19.0225,19.434,19.011,19.3111,51900.0],["2018-08-03",19.4496,19.4496,18.9608,19.1264,45300.0],["2018-08-06",19.2015,19.2476,18.9891,19.1322,42000.0],["2018-08-07",19.1149,19.2973,18.9475,19.0629,37000.0],["2018-08-08",19.0283,19.3227,18.9706,19.0572,40900.0],["2018-08-09",19.0572,19.4496,19.0572,19.3861,53600.0],["2018-08-10",19.542,20.4019,19.4208,20.3096,134200.0],["2018-08-13",20.9848,22.3676,20.5173,21.5273,269000.0],["2018-08-14",21.8274,21.8274,20.777,20.8117,141300.0],["2018-08-15",20.9271,21.2388,20.1999,20.2807,86200.0],["2018-08-16",20.2115,20.3956,19.7901,19.8709,72200.0],["2018-08-17",19.8652,20.1999,19.767,20.0498,83600.0],["2018-08-20",20.1999,20.9675,20.1999,20.9271,74500.0],["2018-08-21",20.9156,21.7813,20.9,21.5677,117600.0],["2018-08-22",21.7293,22.1276,21.6733,22.0121,125900.0],["2018-08-23",22.191,22.9067,21.9937,22.1564,177000.0],["2018-08-24",22.1564,23.6627,22.1564,23.5127,166600.0],["2018-08-27",24.0379,24.5054,23.6627,23.8128,358800.0],["2018-08-28",23.8936,24.8055,23.1029,24.667,196300.0],["2018-08-29",24.9036,25.3307,24.7016,24.9209,221900.0],["2018-08-30",25.1922,25.423,24.8442,24.9902,116900.0],["2018-08-31",24.8517,26.2599,24.8517,26.2022,139000.0],["2018-09-04",26.5484,26.7043,24.6439,24.8978,218300.0],["2018-09-05",24.8921,24.9273,22.4046,23.9975,299500.0],["2018-09-06",23.9859,24.817,23.5358,24.6381,110000.0],["2018-09-07",24.4707,25.0421,24.2399,24.7939,130300.0],["2018-09-10",25.4288,25.475,24.9498,25.2672,139800.0],["2018-09-11",25.625,25.9194,25.2845,25.4403,155800.0],["2018-09-12",25.4346,25.4807,23.8411,24.1533,179700.0],["2018-09-13",24.3842,25.0421,23.9167,24.5285,134900.0],["2018-09-14",24.2399,24.4534,23.859,24.0956,150300.0],["2018-09-17",24.1533,24.9151,23.8647,24.8055,141000.0],["2018-09-18",25.1806,26.0844,24.9036,25.0248,164200.0],["2018-09-19",25.7578,26.0232,25.0306,25.3942,403600.0],["2018-09-20",25.6827,26.4503,25.1575,25.7,421900.0],["2018-09-21",26.2945,28.5627,26.2195,27.3968,602100.0],["2018-09-24",27.7027,28.2793,26.6639,26.7735,186200.0],["2018-09-25",26.9063,27.3045,26.8543,27.1025,136200.0],["2018-09-26",27.2699,27.5815,26.762,26.9986,98600.0],["2018-09-27",27.2894,27.5103,26.8998,27.0626,286600.0],["2018-09-28",27.1789,28.0976,27.1091,28.0511,89800.0],["2018-10-01",28.621,28.9234,27.0393,27.301,132200.0],["2018-10-02",27.3126,27.6731,26.8242,27.0684,141400.0],["2018-10-03",27.0858,27.1963,24.568,25.26,452000.0],["2018-10-04",24.3121,24.9576,23.5213,24.4517,1575400.0],["2018-10-05",24.7134,25.296,24.5971,24.7657,553400.0],["2018-10-08",24.9983,25.9112,24.6843,24.7948,439500.0],["2018-10-09",24.9634,26.4578,24.9634,26.1089,745800.0],["2018-10-10",26.5625,26.7718,25.731,25.7775,298100.0],["2018-10-11",25.5856,26.4462,25.5856,25.7019,268400.0],["2018-10-12",25.9287,26.0671,24.3063,24.7773,374000.0],["2018-10-15",25.0448,25.41,24.8122,24.9983,242000.0],["2018-10-16",25.0041,25.4926,24.7773,25.2367,249800.0],["2018-10-17",25.1727,25.3728,24.5447,25.039,147900.0],["2018-10-18",25.0623,25.0855,23.9516,24.3296,164500.0],["2018-10-19",24.3935,24.7075,23.2887,23.4224,254700.0],["2018-10-22",23.5155,24.1319,23.4341,23.7423,156800.0],["2018-10-23",23.8411,23.8702,22.941,23.5446,242400.0],["2018-10-24",23.5504,23.9946,23.1317,23.4806,175700.0],["2018-10-25",23.4748,24.2889,23.4283,24.1319,200600.0],["2018-10-26",24.4226,24.4284,23.6957,24.0912,128800.0],["2018-10-29",24.2947,24.4226,23.4748,23.812,121300.0],["2018-10-30",23.5504,24.2365,23.4922,24.0156,95000.0],["2018-10-31",24.0156,24.1493,23.3527,23.8353,116200.0],["2018-11-01",23.8818,24.0621,23.0067,23.8469,146400.0],["2018-11-02",23.8644,24.0132,23.3934,23.7772,111200.0],["2018-11-05",23.8411,24.2924,23.2654,23.3817,219100.0],["2018-11-06",23.3817,24.1958,23.3817,24.1668,140200.0],["2018-11-07",24.5796,25.981,24.19,24.6785,277500.0],["2018-11-08",24.8064,26.7224,24.4808,26.3648,395300.0],["2018-11-09",26.2659,26.4462,25.3297,25.8822,160700.0],["2018-11-12",25.824,26.6032,25.0628,25.8647,436800.0],["2018-11-13",25.8763,26.6323,25.1786,26.2369,175600.0],["2018-11-14",26.3532,28.1151,26.3473,27.2021,262300.0],["2018-11-15",27.1266,27.8767,26.7497,27.7022,229300.0],["2018-11-16",27.4813,30.1329,27.3766,29.2257,383000.0],["2018-11-19",29.4525,30.8074,28.8594,29.6386,410400.0],["2018-11-20",29.6328,31.1563,28.6675,28.9989,445800.0],["2018-11-21",28.9582,30.4207,28.5221,30.284,397600.0],["2018-11-23",30.4294,32.3483,30.4236,31.7436,217200.0],["2018-11-26",31.7436,32.1157,26.8242,27.1847,705600.0],["2018-11-27",27.3301,30.7021,27.3301,29.1734,404100.0],["2018-11-28",28.9466,29.7374,28.2372,28.8768,235800.0],["2018-11-29",28.8768,29.5281,28.8303,28.9815,182800.0],["2018-11-30",29.0629,29.9049,28.6326,28.6966,591700.0],["2018-12-03",29.5921,30.3422,29.2606,29.5107,304000.0],["2018-12-04",29.5106,29.9293,28.4174,28.7838,226700.0],["2018-12-06",28.6384,29.2641,28.1907,29.0687,341000.0],["2018-12-07",29.9293,30.2375,28.8129,29.0396,230700.0],["2018-12-10",29.0396,29.656,28.9524,29.3595,162000.0],["2018-12-11",29.3478,29.8363,29.0804,29.3478,122300.0],["2018-12-12",29.3595,29.8101,29.2839,29.4467,155000.0],["2018-12-13",29.5048,30.7492,29.5048,30.0921,177300.0],["2018-12-14",30.0398,31.0167,29.9177,30.3015,197000.0],["2018-12-17",30.4178,31.3889,28.9088,29.092,305200.0],["2018-12-18",29.0978,29.7927,28.9292,29.6386,135700.0],["2018-12-19",29.656,29.6909,28.86,29.1385,180400.0],["2018-12-20",29.0106,29.5688,27.144,28.4233,264300.0],["2018-12-21",28.4175,28.7489,26.152,26.1555,409800.0],["2018-12-24",25.6496,25.9636,24.8297,25.1553,298200.0],["2018-12-26",25.1204,27.3417,24.7424,26.9637,274300.0],["2018-12-27",26.5451,26.8532,25.3821,26.0333,164600.0],["2018-12-28",26.2971,27.3168,26.2854,26.8949,130000.0],["2018-12-31",27.0531,27.0812,26.2777,26.6018,186500.0],["2019-01-02",26.344,27.0238,26.024,26.9066,137400.0],["2019-01-03",26.8421,27.1703,26.3557,26.4202,135400.0],["2019-01-04",26.6722,27.4798,26.6722,27.1352,132300.0],["2019-01-07",27.5395,29.4501,27.5337,29.1044,266800.0],["2019-01-08",29.4736,30.3586,28.9754,30.2003,211700.0],["2019-01-09",30.4992,30.7629,29.6559,30.1651,166600.0],["2019-01-10",29.9483,30.46,29.3974,29.9483,118400.0],["2019-01-11",29.8897,30.7284,29.7625,30.3468,109400.0],["2019-01-14",31.056,32.5827,30.9505,31.7417,326800.0],["2019-01-15",31.73,32.0582,30.7747,31.1322,206000.0],["2019-01-16",31.1966,31.6362,30.2413,30.9681,156100.0],["2019-01-17",30.9622,32.404,30.5531,32.2398,169000.0],["2019-01-18",32.234,32.234,31.4428,31.8355,119000.0],["2019-01-22",31.9409,33.0955,31.5307,32.8025,212200.0],["2019-01-23",32.9959,34.2794,32.9138,33.3651,273500.0],["2019-01-24",33.5234,35.1057,33.4061,33.9336,223100.0],["2019-01-25",34.297,35.1526,34.2677,35.1292,241900.0],["2019-01-28",35.1644,36.2369,34.9299,36.0083,338400.0],["2019-01-29",36.0435,36.255,33.9981,34.4904,315800.0],["2019-01-30",35.0296,35.979,34.7014,35.9262,208200.0],["2019-01-31",36.0435,37.2332,36.0054,36.2896,248500.0],["2019-02-01",36.442,38.2705,36.3658,37.1043,310200.0],["2019-02-04",37.368,38.5718,37.368,38.4171,293400.0],["2019-02-05",38.6808,38.8742,36.3312,38.0302,404500.0],["2019-02-06",38.0302,38.3092,36.4654,36.8991,211100.0],["2019-02-07",36.5709,36.8218,35.1643,36.5299,221300.0],["2019-02-08",36.5123,38.1398,36.5123,37.6903,192700.0],["2019-02-11",37.9072,39.976,37.9072,39.0148,233400.0],["2019-02-12",39.5189,39.6654,38.3051,38.6573,211800.0],["2019-02-13",38.6456,39.2551,38.1533,38.3526,152200.0],["2019-02-14",37.5086,37.5204,34.9065,35.4574,955000.0],["2019-02-15",37.2801,38.5636,36.694,38.0888,1368200.0],["2019-02-19",38.4464,39.1555,38.1182,38.3057,680500.0],["2019-02-20",38.2119,39.0324,37.6845,38.0478,2246700.0],["2019-02-21",37.8837,40.2163,37.5086,40.2046,526600.0],["2019-02-22",40.732,42.8067,40.732,42.7774,595400.0],["2019-02-25",43.6624,46.6531,43.445,45.8133,749300.0],["2019-02-26",45.3386,45.954,43.2346,45.8367,558700.0],["2019-02-27",45.8895,46.71,44.3135,46.581,504500.0],["2019-02-28",46.581,47.8235,45.9071,46.2939,431900.0],["2019-03-01",46.4462,46.5195,44.7759,45.7488,324600.0],["2019-03-04",45.8895,46.3935,43.9554,45.0748,385400.0],["2019-03-05",44.7759,45.369,43.9613,44.1371,244300.0],["2019-03-06",44.102,44.1313,41.4588,41.8163,628700.0],["2019-03-07",41.7577,42.1445,40.2222,40.6441,494100.0],["2019-03-08",39.8353,41.1247,39.0031,40.5855,330700.0],["2019-03-11",41.0251,43.3401,40.732,42.9591,363400.0],["2019-03-12",43.6155,45.6961,43.6155,44.266,498800.0],["2019-03-13",44.9986,46.3572,44.9225,45.6375,408400.0],["2019-03-14",47.0147,48.6411,44.8855,45.5613,632100.0],["2019-03-15",45.4441,47.1788,45.2858,47.0558,467300.0],["2019-03-18",47.1495,50.5722,47.0909,50.5253,525000.0],["2019-03-19",52.1546,52.6821,49.9803,52.6703,723500.0],["2019-03-20",51.5158,53.022,50.4315,51.7854,541100.0],["2019-03-21",51.4982,53.5201,51.4982,52.7934,482900.0],["2019-03-22",53.1451,54.6454,50.5781,51.4279,590900.0],["2019-03-25",51.4454,52.307,48.644,50.0975,505300.0],["2019-03-26",50.4022,53.1392,50.2616,52.1722,407900.0],["2019-03-27",52.1663,52.4535,48.4213,50.9883,406700.0],["2019-03-28",51.3241,51.8361,49.664,49.8926,366900.0],["2019-03-29",49.8336,50.0705,47.5243,48.1252,577200.0],["2019-04-01",48.6083,49.3123,46.0397,47.0942,593200.0],["2019-04-02",46.835,46.9823,44.8673,45.3033,698300.0],["2019-04-03",45.0677,46.5169,44.5139,45.3504,520400.0],["2019-04-04",45.3445,47.5125,44.5139,47.2356,527300.0],["2019-04-05",47.4359,49.6333,47.4359,48.6495,703500.0],["2019-04-08",49.5509,49.9986,48.6613,49.1503,381900.0],["2019-04-09",48.9264,49.5037,47.5007,48.3019,493400.0],["2019-04-10",48.3608,50.4504,48.3608,50.0869,467000.0],["2019-04-11",49.975,50.8705,48.6083,49.5037,363400.0],["2019-04-12",49.5037,49.922,48.7497,49.8984,286400.0],["2019-04-15",49.8749,49.9809,47.1355,49.1031,437500.0],["2019-04-16",49.1974,49.7747,47.9485,48.1547,294800.0],["2019-04-17",48.4315,48.7261,46.729,47.3534,394100.0],["2019-04-18",47.1355,48.2206,47.1296,47.5655,303400.0],["2019-04-22",47.6009,48.4274,46.7466,47.4948,300500.0],["2019-04-23",47.5714,49.4625,47.5714,49.4389,307500.0],["2019-04-24",49.4684,50.2931,48.729,49.6216,261100.0],["2019-04-25",49.4861,51.3182,48.7909,51.0178,296700.0],["2019-04-26",51.3123,51.8366,50.5199,51.165,257400.0],["2019-04-29",51.2534,51.7695,50.4993,51.2004,230800.0],["2019-04-30",51.1945,51.5774,48.8086,50.1577,337100.0],["2019-05-01",50.1341,51.6658,49.7806,50.4993,277200.0],["2019-05-02",50.3815,51.7836,49.4861,49.8042,246000.0],["2019-05-03",50.0163,51.0767,49.9102,50.788,314600.0],["2019-05-06",49.9809,50.4852,49.2209,49.5214,247300.0],["2019-05-07",49.5155,49.7865,46.3814,46.8291,482600.0],["2019-05-08",46.8704,48.1429,46.8645,47.4183,264100.0],["2019-05-09",47.7953,48.19,46.4816,46.8939,331000.0],["2019-05-10",46.5405,49.6451,46.511,47.8542,597900.0],["2019-05-13",47.5302,48.2607,46.9617,47.1237,309700.0],["2019-05-14",47.7187,48.7249,47.4241,48.3903,340500.0],["2019-05-15",48.2312,51.5951,48.1429,50.9235,425800.0],["2019-05-16",51.4891,53.227,51.1002,52.4375,410900.0],["2019-05-17",52.0487,53.769,51.9898,52.3492,368700.0],["2019-05-20",52.1076,52.302,49.198,49.3152,334200.0],["2019-05-21",50.4993,50.7232,49.8395,50.2166,234500.0],["2019-05-22",50.2166,52.3197,50.0752,51.4949,235600.0],["2019-05-23",51.3712,51.9898,50.1853,51.0237,268700.0],["2019-05-24",51.3418,52.5436,51.2593,51.4243,211600.0],["2019-05-28",51.8013,52.6791,50.5406,50.9471,467800.0],["2019-05-29",50.6643,50.748,47.853,48.1311,389400.0],["2019-05-30",48.3078,49.7217,48.3078,49.5214,214000.0],["2019-05-31",48.3667,50.0516,48.1311,49.5037,176200.0],["2019-06-03",49.5037,49.9338,48.3903,49.5568,276300.0],["2019-06-04",49.757,50.3697,48.9323,49.8984,328300.0],["2019-06-05",50.2048,54.2049,50.2048,54.2049,541800.0],["2019-06-06",54.2579,56.909,52.4906,54.5878,757500.0],["2019-06-07",55.177,56.9973,55.0862,56.0783,295400.0],["2019-06-10",57.5452,58.836,56.367,58.0224,447500.0],["2019-06-11",58.3228,58.7653,53.4508,55.7189,385000.0],["2019-06-12",56.0135,58.3523,56.0135,58.0047,231000.0],["2019-06-13",58.529,60.2663,58.1697,59.4481,273700.0],["2019-06-14",60.0961,65.0329,60.0607,63.9077,513800.0],["2019-06-17",64.8621,69.667,64.0196,68.2731,682500.0],["2019-06-18",70.7592,74.0347,69.5756,70.4587,1068800.0],["2019-06-19",70.93,73.8226,68.4439,73.8226,670300.0],["2019-06-20",76.5266,81.1689,75.643,79.3603,886000.0],["2019-06-21",78.5886,78.6446,68.6325,69.2334,1622900.0],["2019-06-24",71.8726,74.1289,68.2731,73.2806,654100.0],["2019-06-25",74.5236,77.5576,73.3513,77.157,417000.0],["2019-06-26",78.0407,79.401,69.7759,73.7637,736500.0],["2019-06-27",74.0774,74.7493,69.8597,70.8513,473700.0],["2019-06-28",71.0347,73.6394,70.8572,73.1421,669500.0],["2019-07-01",73.8229,74.8825,73.0474,74.0064,285300.0],["2019-07-02",73.9945,74.1721,70.6441,71.3426,329800.0],["2019-07-03",70.9637,76.1729,70.9164,76.1729,291700.0],["2019-07-05",75.7704,77.4504,72.9941,77.049,412600.0],["2019-07-08",77.049,77.4883,72.8521,73.7696,482700.0],["2019-07-09",73.4026,78.9788,73.225,78.3099,423900.0],["2019-07-10",79.186,81.2342,77.4634,78.3217,454500.0],["2019-07-11",78.6059,82.5957,78.3217,81.465,443500.0],["2019-07-12",75.2376,75.6224,72.4673,74.6339,2981900.0],["2019-07-15",74.5924,75.7704,73.6228,75.4271,887400.0],["2019-07-16",75.1784,76.9247,75.1784,76.0486,575000.0],["2019-07-17",76.3624,77.2503,73.9945,74.3971,458900.0],["2019-07-18",74.0597,75.137,72.9941,73.1658,420200.0],["2019-07-19",73.4026,74.3497,72.5265,73.0001,346300.0],["2019-07-22",73.1066,73.3091,65.1448,66.9799,1312200.0],["2019-07-23",66.5833,66.9266,58.4202,60.9597,1827800.0],["2019-07-24",60.2612,63.8247,58.3077,62.1081,808900.0],["2019-07-25",62.5106,64.9554,61.9305,62.3863,508200.0],["2019-07-26",63.7241,64.8074,63.0433,63.7715,373500.0],["2019-07-29",64.5233,65.4236,62.4514,63.3097,409700.0],["2019-07-30",62.777,64.9672,62.7474,64.4641,291000.0],["2019-07-31",64.5232,65.1152,61.4924,62.552,401000.0],["2019-08-01",62.4277,63.2683,59.9119,60.2848,456800.0],["2019-08-02",60.202,61.6404,58.6037,60.7998,342200.0],["2019-08-05",59.6988,59.835,57.5855,58.5859,403200.0],["2019-08-06",59.2193,61.2675,59.1956,61.232,386100.0],["2019-08-07",61.4214,63.7407,60.1428,62.7237,512500.0],["2019-08-08",63.6827,64.9968,61.232,61.5635,464600.0],["2019-08-09",61.2675,62.6823,60.2256,60.6755,280400.0],["2019-08-12",60.7939,60.9123,58.7872,58.9648,300200.0],["2019-08-13",59.1246,63.7478,58.9766,63.582,530400.0],["2019-08-14",62.7533,63.8721,61.0011,61.1491,349800.0],["2019-08-15",60.9715,62.7888,60.196,60.711,340000.0],["2019-08-16",61.303,62.8894,60.9715,62.8066,284500.0],["2019-08-19",63.9964,65.6598,63.5228,65.2336,291500.0],["2019-08-20",65.4408,68.5604,65.4112,66.7371,481100.0],["2019-08-21",67.0627,68.4302,65.7249,66.7076,396400.0],["2019-08-22",66.7312,67.0852,62.4396,62.9486,410300.0],["2019-08-23",62.5402,63.8484,59.9178,60.0836,383000.0],["2019-08-26",61.1787,61.9068,59.4383,60.7762,274600.0],["2019-08-27",61.226,61.5575,59.6574,59.8231,243400.0],["2019-08-28",59.3732,60.9123,58.7694,60.5986,278700.0],["2019-08-29",61.1254,61.3149,60.1309,60.1783,189200.0],["2019-08-30",60.1428,60.3997,52.0922,52.7788,1236300.0],["2019-09-03",52.696,54.8921,52.2419,53.7437,459900.0],["2019-09-04",54.756,54.8258,49.5882,50.4051,1056800.0],["2019-09-05",50.2098,53.0393,49.1383,52.2402,864100.0],["2019-09-06",52.548,53.4655,48.6292,49.31,996300.0],["2019-09-09",49.4284,51.4173,49.3396,50.9319,514600.0],["2019-09-10",50.4761,51.2338,48.9903,50.8491,398300.0],["2019-09-11",50.4939,53.9864,50.1174,53.7911,415000.0],["2019-09-12",54.4008,54.9927,51.9501,52.323,424600.0],["2019-09-13",53.868,56.0405,53.3412,54.0634,449300.0],["2019-09-16",54.164,56.1767,53.9095,53.9095,412100.0],["2019-09-17",53.8976,56.6206,53.8976,56.1944,332800.0],["2019-09-18",56.2359,56.6088,55.0815,56.4726,226900.0],["2019-09-19",56.4726,58.4859,55.8925,57.621,332900.0],["2019-09-20",58.1834,58.5001,54.8211,56.3601,1141900.0],["2019-09-23",55.4841,57.2658,55.3479,56.5496,217700.0],["2019-09-24",56.6206,56.8834,51.0172,53.1518,531600.0],["2019-09-25",52.6072,54.4541,52.5598,54.0989,212400.0],["2019-09-26",54.3238,56.6798,54.2528,56.2951,284500.0],["2019-09-27",56.5994,57.7484,56.2592,57.1426,342200.0],["2019-09-30",57.2978,57.5956,54.0569,55.1312,361100.0],["2019-10-01",54.5821,54.9414,52.5886,52.8631,357600.0],["2019-10-02",52.2603,54.415,51.759,54.1762,373800.0],["2019-10-03",54.1882,54.982,52.2335,53.6689,289600.0],["2019-10-04",53.7166,54.8065,53.2093,54.4806,174900.0],["2019-10-07",54.1822,55.4052,53.2272,53.3466,225300.0],["2019-10-08",52.9169,53.3168,50.5533,51.6038,790000.0],["2019-10-09",51.7112,52.9348,51.2099,51.4188,287600.0],["2019-10-10",51.2158,51.4188,45.8979,45.9337,1068200.0],["2019-10-11",46.4112,47.8078,45.2175,47.014,650700.0],["2019-10-14",46.8051,47.778,45.2754,46.441,288500.0],["2019-10-15",46.5902,47.9869,46.0769,46.6798,436900.0],["2019-10-16",46.5544,47.3662,45.4324,45.9576,238900.0],["2019-10-17",46.2321,47.199,45.6592,45.6771,256500.0],["2019-10-18",45.4085,45.7367,42.46,43.2956,614000.0],["2019-10-21",43.2538,44.1611,42.1198,43.9283,460900.0],["2019-10-22",44.7937,44.8647,42.4421,43.0449,245100.0],["2019-10-23",43.0449,43.8686,42.5078,42.6988,191700.0],["2019-10-24",42.7286,43.7833,41.511,43.2717,326700.0],["2019-10-25",43.0927,43.3195,42.1735,42.8838,259400.0],["2019-10-28",42.9435,43.1703,39.7563,40.4009,603700.0],["2019-10-29",40.2039,42.2917,40.0308,41.2126,378700.0],["2019-10-30",42.2511,43.973,41.7796,43.3553,443200.0],["2019-10-31",43.9223,45.9785,43.3577,45.3607,615600.0],["2019-11-01",46.7932,47.0319,43.8626,45.0862,433300.0],["2019-11-04",45.4204,46.4052,45.1578,45.2951,376300.0],["2019-11-05",45.5099,47.0797,45.2115,46.0352,345500.0],["2019-11-06",46.0471,46.6261,43.1524,43.3314,563400.0],["2019-11-07",47.0558,49.2403,44.9071,47.6467,761700.0],["2019-11-08",48.6136,51.6694,48.3689,50.8637,528200.0],["2019-11-11",50.8279,50.9115,47.6264,48.727,457500.0],["2019-11-12",49.1149,49.3,47.5452,47.766,266100.0],["2019-11-13",47.7541,49.2223,46.8827,48.9299,695700.0],["2019-11-14",48.4166,50.3504,48.1242,49.2701,786300.0],["2019-11-15",49.67,51.4373,48.7926,51.0189,474100.0],["2019-11-18",51.3292,52.0455,49.1806,49.4432,342100.0],["2019-11-19",49.5387,50.0311,48.8046,49.3895,273100.0],["2019-11-20",49.1328,49.3895,47.3363,47.7481,383900.0],["2019-11-21",47.6884,48.0466,47.0976,47.6586,300800.0],["2019-11-22",48.0466,48.1958,46.1068,46.5127,299200.0],["2019-11-25",46.5723,47.5094,46.3754,46.5365,215500.0],["2019-11-26",46.4171,46.8529,45.4025,46.5723,308500.0],["2019-11-27",46.638,47.014,45.4216,45.9815,277400.0],["2019-11-29",45.8621,47.3065,45.7547,46.2023,187900.0],["2019-12-02",46.2918,46.6141,45.4443,46.256,290300.0],["2019-12-03",46.0889,46.638,45.8018,46.6081,283300.0],["2019-12-04",46.0949,46.592,45.4801,45.5517,268300.0],["2019-12-05",45.6591,45.88,42.4063,43.2956,611800.0],["2019-12-06",43.3016,44.5789,42.5364,43.6239,443700.0],["2019-12-09",43.8328,44.2267,43.1225,43.4627,280200.0],["2019-12-10",44.6266,45.0026,43.8149,44.2267,395100.0],["2019-12-11",44.2267,44.2864,43.3672,43.8208,356900.0],["2019-12-12",44.167,44.2804,43.2479,43.9581,305600.0],["2019-12-13",43.9522,44.3162,43.1583,44.173,354300.0],["2019-12-16",44.1969,44.4654,43.9432,44.167,406300.0],["2019-12-17",44.173,44.1969,42.5615,43.8268,486100.0],["2019-12-18",44.167,44.3162,43.6597,44.167,329100.0],["2019-12-19",43.982,44.2506,43.0032,44.0536,466800.0],["2019-12-20",44.0536,44.1915,41.5469,42.3586,984400.0],["2019-12-23",42.4362,45.2891,42.3526,44.9191,463500.0],["2019-12-24",45.0384,45.5219,44.2088,45.3607,219200.0],["2019-12-26",45.9934,47.5631,45.6592,46.7633,526000.0],["2019-12-27",47.1214,47.2886,44.3819,44.9668,426700.0],["2019-12-30",45.2148,45.2148,44.1563,44.4224,353400.0],["2019-12-31",44.3075,47.2351,44.3075,45.8923,525100.0],["2020-01-02",46.9085,47.4347,44.1605,44.5373,618400.0],["2020-01-03",43.7691,45.5414,43.4909,45.4326,306000.0],["2020-01-06",45.1725,47.2291,44.8337,46.8964,433400.0],["2020-01-07",47.0657,47.1686,45.8015,46.1705,277400.0],["2020-01-08",46.1524,46.969,46.029,46.5879,327100.0],["2020-01-09",46.9145,47.8158,46.2794,47.4589,384000.0],["2020-01-10",47.7855,48.705,47.598,48.5719,403000.0],["2020-01-13",48.8138,50.7374,48.8078,50.5982,519200.0],["2020-01-14",50.81,51.3483,49.6849,51.0096,337900.0],["2020-01-15",51.4148,51.4148,48.7044,50.0357,1443400.0],["2020-01-16",50.0357,51.2273,49.7635,50.2051,318100.0],["2020-01-17",50.7737,51.0579,49.7212,49.9026,411300.0],["2020-01-21",50.2293,50.574,48.8864,49.3098,295200.0],["2020-01-22",49.3099,49.8119,49.1949,49.4066,214800.0],["2020-01-23",49.1949,50.9975,47.9852,48.0578,571500.0],["2020-01-24",47.1807,48.8925,46.3096,48.8501,2314700.0],["2020-01-27",48.3481,51.5177,47.9307,51.3967,879000.0],["2020-01-28",52.2375,55.9756,52.1709,55.8909,1425000.0],["2020-01-29",56.2539,57.391,54.9008,56.9132,568600.0],["2020-01-30",56.8708,57.6185,56.2176,56.5503,512800.0],["2020-01-31",56.5563,56.71,53.786,54.1368,760700.0],["2020-02-03",54.784,56.7015,54.784,55.897,457900.0],["2020-02-04",56.5987,57.4515,55.655,57.4515,370800.0],["2020-02-05",57.4636,57.9173,57.0039,57.5725,294300.0],["2020-02-06",57.8265,58.2197,57.3668,57.5967,217100.0],["2020-02-07",57.5967,57.9657,55.3465,55.9635,672000.0],["2020-02-10",56.2539,56.4293,54.8989,55.6853,199300.0],["2020-02-11",55.9756,56.2478,55.101,55.9998,358300.0],["2020-02-12",56.2055,56.2055,55.1046,56.1631,256100.0],["2020-02-13",56.3507,57.7479,55.7821,57.1249,285100.0],["2020-02-14",57.4636,59.9739,57.4636,59.859,377800.0],["2020-02-18",60.488,63.1253,60.367,61.8853,564100.0],["2020-02-19",61.8913,64.0568,60.8509,64.0084,468100.0],["2020-02-20",64.1052,65.4662,63.2221,64.7222,467400.0],["2020-02-21",64.7101,64.9158,62.5083,63.8633,332800.0],["2020-02-24",61.1776,63.037,60.4941,61.8732,477500.0],["2020-02-25",61.9821,62.4781,57.0463,58.3951,762700.0],["2020-02-26",57.875,60.3574,57.3003,58.1411,440000.0],["2020-02-27",58.377,61.3064,56.3688,57.4515,883200.0],["2020-02-28",53.6831,55.8667,52.3221,55.6127,939700.0],["2020-03-02",56.0422,59.2541,53.9311,59.248,612500.0],["2020-03-03",59.3872,61.0929,55.7397,57.7358,445600.0],["2020-03-04",58.9517,60.1796,58.1653,59.3569,372700.0],["2020-03-05",57.9233,59.2601,57.01,58.1592,385000.0],["2020-03-06",56.3446,57.0705,54.5421,56.7075,503400.0],["2020-03-09",51.8261,52.7909,48.088,50.2897,592100.0],["2020-03-10",52.3221,52.6488,49.0376,51.9713,465400.0],["2020-03-11",50.441,50.81,46.0919,46.5516,643800.0],["2020-03-12",41.5371,44.3879,39.3777,39.7346,690100.0],["2020-03-13",42.3779,43.8901,39.3172,43.2671,618900.0],["2020-03-16",38.1075,38.7123,34.4116,34.4116,810100.0],["2020-03-17",34.8593,37.0247,32.7724,35.6879,721600.0],["2020-03-18",33.8733,33.8733,24.3222,28.133,905200.0],["2020-03-19",28.012,32.718,25.7135,31.236,850600.0],["2020-03-20",32.5426,37.6901,31.9377,36.1597,1847000.0],["2020-03-23",36.6013,37.3816,33.8854,36.6436,579800.0],["2020-03-24",40.1399,41.2407,38.1075,40.1157,551400.0],["2020-03-25",41.525,46.9272,39.9644,44.8579,636400.0],["2020-03-26",45.5898,51.7415,45.493,50.8644,698700.0],["2020-03-27",47.8098,50.0539,46.2734,48.8562,575700.0],["2020-03-30",47.6803,49.1349,45.016,49.0706,437700.0],["2020-03-31",49.3033,49.4809,45.0467,46.5043,1043900.0],["2020-04-01",43.4849,44.0777,41.6475,42.2906,505700.0],["2020-04-02",42.1987,44.5751,41.3413,42.211,313500.0],["2020-04-03",42.26,42.8657,40.2695,40.7839,400000.0],["2020-04-06",43.3624,44.4036,41.868,43.4359,512000.0],["2020-04-07",45.9347,46.5472,42.4437,42.952,636200.0],["2020-04-08",44.4281,44.7018,41.7087,42.3518,814500.0],["2020-04-09",43.5706,47.4536,39.6111,46.2532,1688400.0],["2020-04-13",44.9425,45.1,42.1313,44.6731,552900.0],["2020-04-14",45.9041,47.4696,45.6285,46.8228,435700.0],["2020-04-15",44.869,46.0082,42.9827,43.6196,371800.0],["2020-04-16",43.6196,44.9058,42.4921,44.8139,366300.0],["2020-04-17",46.2961,46.7573,44.1892,44.9793,337400.0],["2020-04-20",43.9014,44.9732,43.0255,43.932,225700.0],["2020-04-21",43.1787,44.6118,42.7254,43.6686,184200.0],["2020-04-22",44.5689,44.7221,43.8156,43.8646,147900.0],["2020-04-23",44.0973,45.3927,44.0973,44.7343,211100.0],["2020-04-24",44.7343,45.6591,43.4849,45.408,221500.0],["2020-04-27",46.3941,47.7537,46.2532,46.9759,294800.0],["2020-04-28",48.7888,49.1869,46.8351,47.1597,325300.0],["2020-04-29",48.599,49.5789,47.9865,49.144,301800.0],["2020-04-30",48.9358,49.0828,47.2148,48.0539,270100.0],["2020-05-01",46.8657,46.933,44.5261,46.0144,369500.0],["2020-05-04",45.0957,47.0066,44.8017,46.7861,182900.0],["2020-05-05",48.0416,48.6908,46.791,47.2025,231200.0],["2020-05-06",47.9681,48.5255,47.2276,47.8395,286900.0],["2020-05-07",46.241,47.0249,44.177,46.5717,710800.0],["2020-05-08",46.6146,47.1597,45.2304,46.2471,426600.0],["2020-05-11",45.2426,46.2471,44.6424,45.0038,251800.0],["2020-05-12",45.2978,46.8008,44.324,45.5244,322000.0],["2020-05-13",45.3284,45.661,42.9214,43.3501,364300.0],["2020-05-14",42.8724,44.03,40.9493,44.0239,298900.0],["2020-05-15",44.1096,45.4693,43.687,45.3345,213300.0],["2020-05-18",46.6268,48.1641,46.2593,46.6881,280000.0],["2020-05-19",46.7554,48.7521,46.2532,47.6374,294200.0],["2020-05-20",48.6357,49.2665,47.4598,48.5132,227700.0],["2020-05-21",48.6357,49.9157,48.5989,49.3033,262400.0],["2020-05-22",49.6095,50.8283,49.2096,50.7609,224100.0],["2020-05-26",52.1451,53.7314,51.4775,52.0594,369400.0],["2020-05-27",50.8528,51.8144,49.9158,51.6,982500.0],["2020-05-28",51.7776,52.7759,51.4469,52.5371,397800.0],["2020-05-29",52.3656,52.531,49.3033,50.0505,551200.0],["2020-06-01",50.4608,53.6885,50.3874,53.4864,479400.0],["2020-06-02",54.1295,54.5086,53.0393,53.7865,234300.0],["2020-06-03",54.4786,55.5474,54.4265,55.2564,300100.0],["2020-06-04",55.3054,56.3037,53.9488,55.2625,330800.0],["2020-06-05",55.8934,58.5944,55.434,57.2469,369400.0],["2020-06-08",58.4902,60.395,58.1473,58.7107,572700.0],["2020-06-09",58.0064,58.1779,55.8873,56.8733,286300.0],["2020-06-10",57.0203,57.5593,53.6181,56.6038,408000.0],["2020-06-11",53.6028,54.4664,52.6718,53.4374,386200.0],["2020-06-12",55.2748,55.9381,53.9396,55.1768,344500.0],["2020-06-15",54.2765,58.7107,53.8968,58.6985,735100.0],["2020-06-16",60.3521,60.9462,58.6985,60.4562,413000.0],["2020-06-17",60.5849,61.4545,59.6809,60.1745,385400.0],["2020-06-18",59.3048,61.0136,58.968,60.6216,329700.0],["2020-06-19",60.5787,62.1528,58.4902,58.5821,1060500.0],["2020-06-22",58.7842,59.2681,57.8778,58.7291,256600.0],["2020-06-23",59.2313,59.6172,58.4535,58.919,265000.0],["2020-06-24",58.3249,58.6678,55.0114,56.3221,356900.0],["2020-06-25",56.0404,56.855,55.5443,56.855,310700.0],["2020-06-26",56.5794,56.7815,54.3439,54.6685,523400.0],["2020-06-29",55.1023,56.4597,53.559,56.0445,321400.0],["2020-06-30",53.1499,54.9102,52.933,54.5569,1960800.0],["2020-07-01",55.2573,58.9328,54.9846,58.1147,1984700.0],["2020-07-02",59.156,60.3584,57.1106,57.5134,1058300.0],["2020-07-06",59.5961,60.3399,58.8833,59.7696,442800.0],["2020-07-07",59.5031,59.5031,56.6209,56.8688,337500.0],["2020-07-08",56.9618,57.7986,56.3562,56.9928,160500.0],["2020-07-09",57.0734,57.1787,55.2015,55.6292,286700.0],["2020-07-10",55.6602,56.5341,55.3565,56.2676,207100.0],["2020-07-13",56.3234,57.6138,55.3007,55.375,259600.0],["2020-07-14",55.7656,56.7759,55.2201,56.7139,238800.0],["2020-07-15",58.3068,58.6353,57.2035,57.9163,235300.0],["2020-07-16",57.3523,58.0403,56.8688,57.4391,199300.0],["2020-07-17",57.6126,58.3378,57.0238,58.2324,188700.0],["2020-07-20",58.5733,59.5031,58.4804,58.6725,270100.0],["2020-07-21",58.8833,59.8378,58.5052,58.8275,227300.0],["2020-07-22",58.4246,59.751,58.2696,59.6332,163700.0],["2020-07-23",59.5031,61.7611,58.8833,60.4328,445700.0],["2020-07-24",59.6085,59.782,57.03,57.6808,361500.0],["2020-07-27",57.6436,59.3233,56.7449,59.2737,215000.0],["2020-07-28",59.5031,62.2551,59.2924,61.3688,510800.0],["2020-07-29",61.6725,64.6724,61.5671,64.5051,738500.0],["2020-07-30",64.0216,66.3212,63.8016,65.2799,413600.0],["2020-07-31",65.379,65.6858,63.0857,64.6042,262800.0],["2020-08-03",64.9266,65.0753,63.5567,64.2943,326000.0],["2020-08-04",64.4927,66.3088,64.0526,65.6889,273200.0],["2020-08-05",66.3893,66.6187,65.454,66.3521,352600.0],["2020-08-06",67.3501,69.794,66.972,68.9058,569800.0],["2020-08-07",69.1103,72.7301,69.1041,71.0504,411700.0],["2020-08-10",71.8314,73.1826,71.695,72.4822,299300.0],["2020-08-11",73.1702,73.3747,69.2281,70.6227,317400.0],["2020-08-12",70.9512,73.257,70.505,72.8231,257000.0],["2020-08-13",72.7487,74.8183,72.6217,73.6847,313800.0],["2020-08-14",73.6847,74.9925,73.3004,74.3231,257500.0],["2020-08-17",74.3231,75.1536,73.883,75.1536,242300.0],["2020-08-18",75.3334,75.5999,73.6847,73.7962,340300.0],["2020-08-19",73.883,74.9987,73.2694,74.0999,256600.0],["2020-08-20",73.226,76.1329,73.1392,75.3768,191800.0],["2020-08-21",75.3768,76.2073,73.883,74.8995,213300.0],["2020-08-24",74.6888,75.5094,73.883,75.0545,218600.0],["2020-08-25",75.4759,76.4925,74.9045,76.4181,200400.0],["2020-08-26",76.3933,77.1866,75.6309,76.5048,174800.0],["2020-08-27",76.7528,77.6949,76.666,77.2363,145500.0],["2020-08-28",77.5523,78.1567,76.7094,77.6081,151500.0],["2020-08-31",77.4779,77.5226,75.7734,76.2941,331600.0],["2020-09-01",76.5048,78.4945,76.0344,77.5214,360500.0],["2020-09-02",77.6329,78.668,76.4181,78.042,252600.0],["2020-09-03",77.8003,78.6594,75.0483,76.3499,382600.0],["2020-09-04",76.0276,76.6641,67.2509,72.9657,886900.0],["2020-09-08",72.9657,75.3582,71.4657,73.3933,545000.0],["2020-09-09",74.6826,77.1433,74.6082,76.511,990100.0],["2020-09-10",76.4863,77.8226,75.8844,76.4057,336000.0],["2020-09-11",76.7032,77.1309,73.7714,75.383,189900.0],["2020-09-14",76.3933,76.5545,74.007,74.571,369200.0],["2020-09-15",75.0855,78.0668,74.9987,78.0048,642100.0],["2020-09-16",78.8044,80.7302,78.4635,79.387,838100.0],["2020-09-17",78.4387,79.6288,76.8829,78.2094,492800.0],["2020-09-18",79.1329,79.3932,75.8261,77.3478,1128900.0],["2020-09-21",75.7982,76.573,73.9016,76.3995,590000.0],["2020-09-22",76.4243,77.4284,76.0524,77.2238,439400.0],["2020-09-23",76.8395,77.0007,72.9966,73.2198,399300.0],["2020-09-24",73.5545,75.0297,71.5463,73.9512,528900.0],["2020-09-25",74.5152,76.8953,74.2177,76.4615,550500.0],["2020-09-28",77.6019,80.2052,77.5276,79.5234,417200.0],["2020-09-29",79.4796,80.199,77.7219,78.0346,503700.0],["2020-09-30",78.6039,79.3764,76.4083,77.6343,394900.0],["2020-10-01",78.191,78.4975,76.6835,78.2723,267400.0],["2020-10-02",76.2081,78.5038,76.1768,78.3849,566500.0],["2020-10-05",78.9667,79.711,78.4037,79.1919,304500.0],["2020-10-06",79.4421,79.5985,77.1402,77.8345,247700.0],["2020-10-07",78.7853,82.2007,78.0784,81.2937,870400.0],["2020-10-08",82.1318,82.7261,80.3885,81.181,978900.0],["2020-10-09",81.9755,82.5729,81.48,82.0818,276600.0],["2020-10-12",83.0076,84.146,81.9254,83.9396,290700.0],["2020-10-13",84.6027,85.2657,84.1805,84.928,336900.0],["2020-10-14",84.8154,85.4659,81.3875,82.1944,357000.0],["2020-10-15",81.7002,83.1202,80.9996,82.1006,196000.0],["2020-10-16",81.694,82.6135,79.6485,81.0122,322900.0],["2020-10-19",82.0818,82.6698,80.0989,80.6306,258200.0],["2020-10-20",80.862,81.694,79.955,80.4805,232700.0],["2020-10-21",80.8057,81.0372,77.3216,79.1794,420300.0],["2020-10-22",79.6735,80.8526,78.4725,79.5547,241800.0],["2020-10-23",79.8862,80.1552,77.1026,77.5655,455300.0],["2020-10-26",76.94,76.94,73.2619,76.1581,589500.0],["2020-10-27",76.4145,78.0034,75.4762,76.133,251500.0],["2020-10-28",74.907,76.9087,73.9624,76.0017,350900.0],["2020-10-29",76.1455,76.7617,73.5333,75.0196,224300.0],["2020-10-30",74.8945,74.8945,70.2155,72.9553,608400.0],["2020-11-02",73.5433,77.0838,73.3182,76.646,373600.0],["2020-11-03",76.9712,77.2527,74.7506,76.8962,284300.0],["2020-11-04",78.0597,85.3577,77.8094,83.5581,595500.0],["2020-11-05",88.3809,97.8451,87.7566,97.5011,1293200.0],["2020-11-06",98.4143,100.4285,94.4047,95.318,548400.0],["2020-11-09",101.004,103.2059,90.3325,90.7391,628900.0],["2020-11-10",91.0894,97.6011,90.7454,96.0123,699000.0],["2020-11-11",96.6379,98.7897,96.0273,97.2008,301100.0],["2020-11-12",96.9193,97.4385,95.1429,97.1445,422000.0],["2020-11-13",97.3322,97.9202,95.1804,95.368,371700.0],["2020-11-16",96.9193,99.2069,94.142,96.0123,432300.0],["2020-11-17",96.5378,97.2947,93.0723,93.6791,453900.0],["2020-11-18",94.1733,95.8622,93.3069,93.873,515800.0],["2020-11-19",93.9606,96.0999,93.8605,95.9998,270300.0],["2020-11-20",96.3376,96.7867,93.8317,95.049,203300.0],["2020-11-23",95.612,100.1783,95.612,96.2688,621200.0],["2020-11-24",98.2079,99.3089,95.3931,96.7192,613000.0],["2020-11-25",96.9569,97.9077,94.9427,97.7575,346100.0],["2020-11-27",98.577,98.8209,96.3376,98.0766,195200.0],["2020-11-30",98.5645,98.7772,94.0557,96.1187,371200.0],["2020-12-01",96.6941,96.9193,94.4547,96.4752,692000.0],["2020-12-02",96.2062,96.3251,94.3922,95.8372,323300.0],["2020-12-03",96.1624,96.2813,91.8319,92.3655,968500.0],["2020-12-04",93.5915,95.7496,93.1243,95.6495,494600.0],["2020-12-07",96.0499,97.7701,95.8997,96.6128,473500.0],["2020-12-08",96.9506,98.014,95.5557,97.5949,281900.0],["2020-12-09",98.2204,102.8493,97.8138,98.7646,860300.0],["2020-12-10",97.5824,101.2417,96.975,100.8226,315000.0],["2020-12-11",100.0845,101.983,99.0086,100.7538,322800.0],["2020-12-14",103.8377,107.6221,103.1621,105.4766,970700.0],["2020-12-15",107.2781,110.656,105.4766,110.656,629900.0],["2020-12-16",110.6935,115.3762,110.6684,113.99,896300.0],["2020-12-17",114.8908,118.3249,113.965,118.0559,615900.0],["2020-12-18",118.8503,120.877,117.0425,117.937,855600.0],["2020-12-21",116.0355,120.777,115.1472,120.7144,500800.0],["2020-12-22",121.6653,123.9484,120.8458,123.6294,482100.0],["2020-12-23",122.6035,124.699,116.392,118.0684,685000.0],["2020-12-24",118.2874,119.4759,117.2365,117.8683,191400.0],["2020-12-28",119.3821,119.9263,114.603,116.3608,424400.0],["2020-12-29",116.0667,117.4054,109.4799,113.3957,728500.0],["2020-12-30",113.9374,116.5134,113.6099,115.6883,271800.0],["2020-12-31",115.449,116.4253,113.5847,115.3419,211100.0],["2021-01-04",115.8899,117.3159,109.6041,111.796,416200.0],["2021-01-05",112.1109,114.2083,111.1599,113.3895,344900.0],["2021-01-06",117.3007,117.7649,111.544,112.7344,817300.0],["2021-01-07",115.2223,115.5624,107.4564,109.7805,845500.0],["2021-01-08",110.1836,112.4699,108.6468,112.388,618600.0],["2021-01-11",111.4432,120.4688,110.5237,119.2973,803600.0],["2021-01-12",119.8264,123.8321,113.6918,116.7969,712800.0],["2021-01-13",116.7969,122.0182,116.1733,117.855,411300.0],["2021-01-14",118.1258,120.6137,118.0187,119.5241,347900.0],["2021-01-15",119.6689,120.2295,114.3783,119.2281,515300.0],["2021-01-19",120.8341,121.4829,113.7862,119.1902,485500.0],["2021-01-20",119.6689,125.6523,119.5429,123.2086,494600.0],["2021-01-21",123.0889,124.8651,118.4911,123.8573,547400.0],["2021-01-22",122.1568,123.4479,119.5366,122.4276,298300.0],["2021-01-25",123.133,130.0297,120.4184,122.1505,519800.0],["2021-01-26",123.2338,127.1325,122.9693,126.6538,348000.0],["2021-01-27",122.7677,124.4242,117.7857,118.4029,491000.0],["2021-01-28",121.3947,125.2354,120.4877,120.8026,360000.0],["2021-01-29",119.7886,121.8576,116.2426,117.855,372400.0],["2021-02-01",119.0013,123.0133,118.2014,122.5536,187400.0],["2021-02-02",123.9014,130.7414,122.9378,128.6504,470200.0],["2021-02-03",130.395,132.1334,127.4033,131.5224,388200.0],["2021-02-04",131.6484,132.7254,128.7638,131.2453,303100.0],["2021-02-05",131.3776,133.7703,129.8156,133.1978,186500.0],["2021-02-08",136.7438,136.9831,131.6358,135.5282,367700.0],["2021-02-09",134.2874,135.1314,131.9507,133.519,378000.0],["2021-02-10",134.6527,137.3862,131.0702,132.3412,339400.0],["2021-02-11",134.6905,135.5408,128.4236,132.0893,322800.0],["2021-02-12",132.1397,136.5951,130.1809,135.0369,299800.0],["2021-02-16",135.1125,139.2127,134.9613,138.4254,259200.0],["2021-02-17",136.9769,137.6508,132.5869,135.0496,318600.0],["2021-02-18",133.4812,136.6159,131.6761,131.7807,223700.0],["2021-02-19",131.6358,136.0308,130.8863,135.144,224800.0],["2021-02-22",133.7899,138.3373,132.4546,133.2545,247400.0],["2021-02-23",131.3461,132.5585,119.7067,131.3209,548200.0],["2021-02-24",132.3224,139.8754,131.1635,138.6648,439900.0],["2021-02-25",131.5162,131.6736,110.2214,118.8124,2736700.0],["2021-02-26",117.0803,124.7076,115.8962,122.8181,770900.0],["2021-03-01",125.7532,128.7323,122.8181,123.5109,544300.0],["2021-03-02",124.0778,124.8462,119.9083,120.324,309300.0],["2021-03-03",120.3239,121.2624,115.8899,118.2644,367500.0],["2021-03-04",115.8584,117.7416,110.9961,114.731,659000.0],["2021-03-05",114.9074,115.09,101.347,109.4278,920200.0],["2021-03-08",109.5916,115.3986,104.0805,104.3324,639100.0],["2021-03-09",108.0169,111.5944,108.0169,108.7853,625200.0],["2021-03-10",110.0828,113.0619,107.2674,108.3445,703700.0],["2021-03-11",110.9583,114.9735,110.8953,113.8303,433000.0],["2021-03-12",113.7106,118.8375,111.4684,118.7115,348000.0],["2021-03-15",119.7067,123.7534,118.4533,122.4591,431200.0],["2021-03-16",124.5691,125.9673,118.7431,121.0168,399600.0],["2021-03-17",118.8501,123.4479,117.484,122.3457,352500.0],["2021-03-18",119.3162,121.7978,111.9534,112.5833,689000.0],["2021-03-19",111.2858,114.139,108.9963,112.262,1192600.0],["2021-03-22",112.1109,113.2572,109.2766,110.5993,321000.0],["2021-03-23",110.593,113.6414,108.0232,108.5397,308800.0],["2021-03-24",110.0072,112.9737,107.702,108.8609,356300.0],["2021-03-25",108.1303,112.7281,107.2297,112.1487,325200.0],["2021-03-26",113.0494,114.4728,107.9811,111.3362,356000.0],["2021-03-29",111.3362,113.3328,108.6909,109.6293,236500.0],["2021-03-30",109.7943,112.1743,108.2141,112.1743,203100.0],["2021-03-31",112.8851,116.5153,112.6947,114.3384,344800.0],["2021-04-01",117.4101,118.6731,116.1218,118.3938,203200.0],["2021-04-05",120.1011,120.4844,117.5561,120.0249,226000.0],["2021-04-06",120.5834,123.7249,120.5263,122.7158,304900.0],["2021-04-07",123.3314,123.7566,119.6314,120.2788,210700.0],["2021-04-08",120.8245,124.2516,120.8245,122.9189,292700.0],["2021-04-09",121.3322,122.3667,118.4763,119.9424,232900.0],["2021-04-12",119.3648,121.4846,117.4926,121.2878,137300.0],["2021-04-13",121.7765,122.6809,119.587,120.9895,190600.0],["2021-04-14",120.9007,121.2498,115.6775,116.1281,205800.0],["2021-04-15",116.877,119.1465,116.1662,116.4836,218500.0],["2021-04-16",117.7338,118.4535,115.1952,117.3721,196600.0],["2021-04-19",117.3721,118.8064,114.3943,114.7446,185000.0],["2021-04-20",114.2369,116.0456,111.0954,112.3774,241300.0],["2021-04-21",111.9394,114.8525,110.429,114.1924,166100.0],["2021-04-22",114.8715,116.0012,111.8506,112.9676,197800.0],["2021-04-23",113.9767,115.9885,112.9612,115.4808,128500.0],["2021-04-26",116.1282,118.0385,115.0302,115.3666,191000.0],["2021-04-27",115.9948,116.8707,114.6177,116.382,112000.0],["2021-04-28",116.1726,118.2758,114.8715,117.2896,129400.0],["2021-04-29",118.1907,118.1907,114.6177,116.1345,121000.0],["2021-04-30",115.246,118.0448,115.246,116.2233,178900.0],["2021-05-03",116.2424,116.528,113.012,113.4055,257300.0],["2021-05-04",112.3202,112.8343,109.7182,110.9938,227800.0],["2021-05-05",110.9938,111.4698,108.836,109.8388,146700.0],["2021-05-06",110.5242,114.8588,108.525,114.4273,231200.0],["2021-05-07",116.217,117.9629,115.5062,117.2388,184200.0],["2021-05-10",116.3756,117.4101,111.0636,111.2286,231600.0],["2021-05-11",108.4298,110.7082,106.4624,107.9538,424600.0],["2021-05-12",107.8459,109.6014,105.0598,105.6501,208100.0],["2021-05-13",105.6628,107.9158,103.3273,105.9103,228500.0],["2021-05-14",107.8904,111.7433,107.8904,111.3238,166800.0],["2021-05-17",111.2794,111.2794,107.573,109.6357,188600.0],["2021-05-18",109.6356,110.4036,107.8269,107.865,183700.0],["2021-05-19",106.6211,107.6937,103.8413,107.4144,257500.0],["2021-05-20",107.535,110.924,107.4144,110.9177,205300.0],["2021-05-21",111.6729,111.7935,109.3805,109.8007,100300.0],["2021-05-24",111.0509,113.6022,110.905,112.5868,126100.0],["2021-05-25",113.4753,114.8271,112.6287,113.5959,205900.0],["2021-05-26",114.313,117.1055,114.2686,116.1599,183200.0],["2021-05-27",116.1535,116.1535,113.158,115.1952,249400.0],["2021-05-28",115.3221,116.1345,114.2369,114.3828,97100.0],["2021-06-01",115.1063,117.3784,114.2051,116.7374,177900.0],["2021-06-02",116.1218,117.4926,115.3094,117.3213,142400.0],["2021-06-03",116.9659,116.9862,113.6022,114.3828,233800.0],["2021-06-04",114.935,115.76,114.459,115.0429,94000.0],["2021-06-07",115.2904,120.4501,115.0492,119.8472,184300.0],["2021-06-08",120.1074,121.8527,117.756,119.8726,156800.0],["2021-06-09",121.0784,121.218,118.4129,119.936,149100.0],["2021-06-10",119.936,122.005,118.9333,121.383,135000.0],["2021-06-11",120.9705,121.7702,119.9487,121.6813,98200.0],["2021-06-14",121.4655,122.8427,120.9705,121.6877,161900.0],["2021-06-15",121.218,122.1985,119.9297,120.1074,126600.0],["2021-06-16",120.1518,121.7511,119.0919,120.431,157600.0],["2021-06-17",119.4346,122.1509,119.4346,120.4374,167200.0],["2021-06-18",119.257,120.3994,116.6422,117.0103,361400.0],["2021-06-21",117.645,120.5834,115.8933,119.7012,158700.0],["2021-06-22",119.6949,121.5861,119.3775,120.0693,138900.0],["2021-06-23",120.3359,121.7619,120.3359,120.5707,110400.0],["2021-06-24",121.6242,122.9316,120.7167,122.4873,162000.0],["2021-06-25",122.7095,123.947,122.17,123.909,342100.0],["2021-06-28",124.6642,124.6642,123.1918,124.2009,137200.0],["2021-06-29",123.8749,124.3351,123.0503,124.0027,89900.0],["2021-06-30",124.2456,124.9264,120.7107,122.1042,215100.0],["2021-07-01",122.7307,123.8877,121.7527,123.747,120800.0],["2021-07-02",125.2876,127.8445,124.9232,127.3012,229800.0],["2021-07-06",127.3011,129.6854,126.0226,129.2315,253000.0],["2021-07-07",129.6215,129.6784,126.9086,127.8445,284800.0],["2021-07-08",124.6483,127.9403,122.654,125.9396,197900.0],["2021-07-09",127.0518,130.478,126.1441,130.3885,168300.0],["2021-07-12",131.0406,133.981,129.9667,132.8304,199100.0],["2021-07-13",133.3417,134.1983,132.0441,133.0797,239100.0],["2021-07-14",133.6933,134.601,128.7074,129.3019,220000.0],["2021-07-15",128.995,132.3765,128.1832,130.3566,205500.0],["2021-07-16",131.635,133.9362,130.5931,133.623,258100.0],["2021-07-19",130.8935,131.1364,127.2372,129.4425,218400.0],["2021-07-20",130.3054,135.4256,129.7621,132.9518,266200.0],["2021-07-21",133.1117,137.0365,132.3248,136.6018,256900.0],["2021-07-22",136.1543,136.5506,134.1216,134.9334,120600.0],["2021-07-23",134.4668,136.1799,134.096,135.7388,129500.0],["2021-07-26",136.1543,138.1487,134.5115,135.8987,154400.0],["2021-07-27",136.1479,137.2602,133.6486,134.7864,151600.0],["2021-07-28",134.486,138.0209,134.486,136.6913,163400.0],["2021-07-29",136.5698,138.072,135.8475,137.0365,83400.0],["2021-07-30",137.4328,139.0692,136.5442,137.4264,150900.0],["2021-08-02",139.2098,139.3505,136.5986,136.8447,105600.0],["2021-08-03",137.4328,138.4862,134.8759,136.4995,130500.0],["2021-08-04",137.1643,138.9573,135.8795,136.7233,120200.0],["2021-08-05",139.6061,146.635,138.5131,138.6729,306600.0],["2021-08-06",140.4243,147.4302,140.0248,146.0303,287800.0],["2021-08-09",146.3819,147.3248,142.7895,145.6532,171800.0],["2021-08-10",146.6759,148.2995,145.5029,145.7363,143300.0],["2021-08-11",146.6568,148.0119,144.6656,146.7399,111600.0],["2021-08-12",147.7243,149.7825,146.465,148.4785,143200.0],["2021-08-13",148.9388,151.4445,148.584,149.1305,130300.0],["2021-08-16",149.1944,150.0523,145.8449,146.8804,141000.0],["2021-08-17",145.7427,146.2413,141.6478,146.0239,160000.0],["2021-08-18",146.3819,149.3127,145.0875,147.9736,168100.0],["2021-08-19",145.1098,147.3343,143.857,146.433,117200.0],["2021-08-20",146.2796,150.1725,145.5656,149.5013,135000.0],["2021-08-23",150.2108,152.333,150.2108,151.5915,164100.0],["2021-08-24",152.691,155.1968,151.6427,153.3302,153200.0],["2021-08-25",152.6399,154.3402,151.7194,151.9303,108600.0],["2021-08-26",151.9303,153.6179,150.9907,151.3806,87900.0],["2021-08-27",152.8124,156.1044,152.1349,153.7393,180800.0],["2021-08-30",154.5895,156.635,154.2194,156.0661,136100.0],["2021-08-31",156.1236,158.9618,156.1236,157.1911,196100.0],["2021-09-01",158.5143,160.7516,157.4794,158.2587,159100.0],["2021-09-02",158.3545,159.4412,155.1456,159.3006,148800.0],["2021-09-03",160.0804,161.3301,157.6961,161.1351,147600.0],["2021-09-07",161.1096,162.1131,158.9631,159.748,103600.0],["2021-09-08",159.1663,160.3169,156.8459,158.8084,143000.0],["2021-09-09",157.0697,159.7391,155.7273,155.8424,119200.0],["2021-09-10",155.8552,155.8552,149.3613,150.2108,340000.0],["2021-09-13",150.1341,150.2172,144.1126,145.928,342900.0],["2021-09-14",146.5545,148.9388,144.2021,146.0175,153600.0],["2021-09-15",147.0211,152.9275,146.433,152.4097,275100.0],["2021-09-16",151.6235,152.3011,148.9771,150.524,147700.0],["2021-09-17",152.0773,152.1093,147.1937,148.7726,426200.0],["2021-09-20",146.1262,150.2779,145.292,149.4246,186300.0],["2021-09-21",151.24,151.6363,148.3961,149.0283,123400.0],["2021-09-22",149.3159,154.6195,148.3577,153.2024,484500.0],["2021-09-23",155.331,158.3245,153.9694,157.0569,199600.0],["2021-09-24",155.9383,157.4149,153.4261,156.5327,163700.0],["2021-09-27",158.5335,158.6166,154.0589,154.3913,150400.0],["2021-09-28",153.4133,153.4133,147.7754,149.5141,223500.0],["2021-09-29",150.8394,152.5828,147.7397,148.7356,133300.0],["2021-09-30",149.3725,152.3319,148.3194,148.7227,135700.0],["2021-10-01",148.9737,151.3862,146.4266,150.6592,202400.0],["2021-10-04",149.4369,149.4369,146.1654,146.9921,182400.0],["2021-10-05",145.7183,148.4268,145.3516,147.1916,118900.0],["2021-10-06",146.6576,148.9672,142.1992,148.5104,175500.0],["2021-10-07",149.4497,154.0175,149.4497,152.3834,150700.0],["2021-10-08",152.1518,153.324,149.5913,149.5977,95800.0],["2021-10-11",148.7678,150.8651,147.9765,148.6584,90100.0],["2021-10-12",150.2346,152.763,149.9091,150.7171,85000.0],["2021-10-13",153.0268,154.6995,151.5599,154.1526,98100.0],["2021-10-14",155.7481,157.3372,155.4972,156.2306,110800.0],["2021-10-15",158.5852,158.894,153.0911,153.7923,180500.0],["2021-10-18",153.1168,156.636,153.1168,154.9311,176500.0],["2021-10-19",155.2463,159.2222,155.2463,158.463,102000.0],["2021-10-20",159.5568,163.745,156.6553,162.5612,319900.0],["2021-10-21",163.4104,167.3412,162.5612,165.141,177400.0],["2021-10-22",165.765,168.8003,165.2761,167.0839,154400.0],["2021-10-25",169.0461,170.9247,167.5922,170.5773,172000.0],["2021-10-26",172.0249,172.7004,168.9496,170.3393,156100.0],["2021-10-27",170.944,171.5198,162.9601,163.835,161800.0],["2021-10-28",164.4783,168.4028,163.1595,168.2355,137300.0],["2021-10-29",167.65,171.2785,167.5252,169.2584,142900.0],["2021-11-01",169.5801,173.1835,166.9231,172.7068,144600.0],["2021-11-02",172.9641,172.9641,169.8278,171.3621,96300.0],["2021-11-03",172.4173,172.4173,166.0996,167.3156,198200.0],["2021-11-04",170.4679,176.2774,169.0783,172.2114,264700.0],["2021-11-05",174.2508,177.5512,173.0484,176.5475,197200.0],["2021-11-08",177.1652,181.9742,176.6762,181.4113,260600.0],["2021-11-09",180.6907,182.9451,179.3333,180.6521,145900.0],["2021-11-10",180.1374,182.8987,174.061,174.7719,211100.0],["2021-11-11",175.4732,179.6485,175.4732,178.4647,134400.0],["2021-11-12",179.5327,182.061,178.5998,179.8286,175400.0],["2021-11-15",180.3111,184.2806,180.3111,184.1326,175000.0],["2021-11-16",184.6602,185.2945,181.3148,182.5629,174200.0],["2021-11-17",182.6465,184.2677,178.2396,180.3047,480700.0],["2021-11-18",181.0317,182.0031,176.7084,178.2138,183400.0],["2021-11-19",177.5576,180.1375,176.3996,177.1009,116600.0],["2021-11-22",177.1008,179.8093,171.0469,172.8418,201100.0],["2021-11-23",172.1792,172.977,164.3883,168.229,283400.0],["2021-11-24",166.6271,174.2572,163.6741,173.112,139700.0],["2021-11-26",168.5572,171.4265,165.9902,171.4265,130300.0],["2021-11-29",173.3823,174.2379,169.7281,170.841,157900.0],["2021-11-30",169.6638,171.6002,165.2311,165.2311,169300.0],["2021-12-01",168.911,171.7739,160.8949,161.0171,173200.0],["2021-12-02",161.4803,166.4534,159.3637,164.607,225600.0],["2021-12-03",165.9838,167.2705,160.6311,162.4454,224700.0],["2021-12-06",161.995,166.9745,160.4407,165.1346,201600.0],["2021-12-07",168.1068,173.6075,167.3219,170.9762,142300.0],["2021-12-08",172.3658,172.7325,169.4386,169.9726,160200.0],["2021-12-09",168.57,169.8181,164.9609,165.1088,113900.0],["2021-12-10",165.1088,167.0196,161.6669,164.221,241400.0],["2021-12-13",163.3653,163.9656,156.6617,158.2443,320500.0],["2021-12-14",156.0119,157.0155,150.3845,152.3448,305700.0],["2021-12-15",153.1812,158.3279,149.3468,157.7103,268700.0],["2021-12-16",160.837,160.837,151.605,153.535,175500.0],["2021-12-17",152.4735,156.3336,149.913,155.2206,401900.0],["2021-12-20",153.3935,154.069,149.7199,152.956,163100.0],["2021-12-21",154.2169,157.4787,153.7602,157.1828,117200.0],["2021-12-22",157.4144,162.6191,156.6295,162.2395,570500.0],["2021-12-23",161.8599,163.4104,160.496,161.4224,103300.0],["2021-12-27",163.9894,166.5564,162.2781,164.8386,260000.0],["2021-12-28",167.2705,170.4872,166.9778,168.2098,181900.0],["2021-12-29",169.2263,169.638,166.1479,168.7245,144600.0],["2021-12-30",168.2327,172.0988,168.2327,168.9445,120200.0],["2021-12-31",169.9085,171.7914,168.5044,170.1156,466600.0],["2022-01-03",170.9826,171.6491,159.0866,161.0504,318600.0],["2022-01-04",160.6299,161.361,154.4829,154.7288,299100.0],["2022-01-05",153.9976,153.9976,144.9066,145.4178,434200.0],["2022-01-06",145.5925,149.4547,140.4161,147.0936,265000.0],["2022-01-07",146.6536,148.8212,142.946,144.0201,306100.0],["2022-01-10",139.9631,141.406,136.2879,137.7567,374200.0],["2022-01-11",136.2491,141.3672,133.5425,139.659,250800.0],["2022-01-12",141.0631,144.7189,139.4649,139.5231,179200.0],["2022-01-13",140.1896,142.3507,135.9255,136.3526,131700.0],["2022-01-14",134.6638,136.9996,132.9103,135.8026,204100.0],["2022-01-18",133.7062,135.7703,130.9433,133.2079,222100.0],["2022-01-19",133.208,134.5862,128.6398,129.0021,256500.0],["2022-01-20",130.5356,133.2532,125.9028,125.9739,139500.0],["2022-01-21",122.9393,125.8898,121.341,121.7099,342500.0],["2022-01-24",116.4623,126.7989,115.6276,125.9351,429000.0],["2022-01-25",123.994,125.851,120.3187,123.101,214000.0],["2022-01-26",126.1616,127.4039,117.6464,118.6882,260400.0],["2022-01-27",119.4452,122.4378,115.1812,116.2294,215300.0],["2022-01-28",116.21,120.9722,115.1747,120.9722,236200.0],["2022-01-31",121.5869,128.2386,121.5869,128.2386,211300.0],["2022-02-01",129.3515,130.2574,124.8934,128.2516,229300.0],["2022-02-02",131.545,132.4832,126.8021,127.8439,194200.0],["2022-02-03",125.5275,126.6663,124.2657,124.4987,113900.0],["2022-02-04",123.4569,126.7568,122.2987,124.6863,183700.0],["2022-02-07",124.2334,124.861,118.4294,120.4934,300500.0],["2022-02-08",120.2734,121.6452,119.704,120.5646,202400.0],["2022-02-09",122.9393,126.5563,122.9393,126.4398,184300.0],["2022-02-10",123.7545,128.5634,122.5187,123.858,232500.0],["2022-02-11",125.0875,126.8086,120.8881,122.2081,212000.0],["2022-02-14",121.4058,124.5569,120.9658,122.3052,156600.0],["2022-02-15",123.5799,125.7507,122.9651,125.1781,97000.0],["2022-02-16",125.1781,126.2392,123.1334,125.1328,102200.0],["2022-02-17",124.2334,124.3951,120.4805,120.8687,121300.0],["2022-02-18",120.047,121.8827,118.2779,118.4746,136100.0],["2022-02-22",116.5335,119.717,115.1812,117.0964,170500.0],["2022-02-23",117.7629,119.5526,114.8253,114.877,215700.0],["2022-02-24",109.5712,119.5546,109.3513,118.5329,282200.0],["2022-02-25",117.0382,123.6251,116.4817,123.2693,209500.0],["2022-02-28",121.8911,124.2657,118.0864,121.9428,247800.0],["2022-03-01",122.0269,123.5863,118.4811,119.704,176200.0],["2022-03-02",120.2605,124.3757,120.0178,123.1075,143000.0],["2022-03-03",125.0098,125.0098,119.7817,121.3087,183100.0],["2022-03-04",120.0599,121.0305,116.2811,118.0735,161600.0],["2022-03-07",118.6623,122.2599,117.1482,117.3035,280700.0],["2022-03-08",117.1158,120.9787,116.2346,118.2029,173600.0],["2022-03-09",120.7717,123.5863,120.4417,121.1534,152100.0],["2022-03-10",118.5135,122.9846,118.5135,122.4864,99000.0],["2022-03-11",123.651,124.5407,119.8852,120.9399,143500.0],["2022-03-14",120.9528,123.706,117.3035,118.7399,231700.0],["2022-03-15",119.704,121.9428,117.3229,120.034,157100.0],["2022-03-16",120.9981,125.7086,120.3446,124.9904,247200.0],["2022-03-17",124.0975,129.6395,124.0975,129.1445,245400.0],["2022-03-18",130.2056,132.7873,129.4097,132.3538,694900.0],["2022-03-21",131.9074,133.1303,127.1774,128.0121,174700.0],["2022-03-22",128.7563,132.1662,128.7563,131.7003,183300.0],["2022-03-23",131.3768,131.4771,125.4951,127.0221,149100.0],["2022-03-24",127.9215,129.6168,126.1616,129.4939,143100.0],["2022-03-25",130.4774,130.7362,126.742,128.1092,179700.0],["2022-03-28",128.6527,132.1727,128.4256,131.3833,139000.0],["2022-03-29",133.2403,136.6373,132.6579,135.9449,241500.0],["2022-03-30",135.3708,136.0428,132.415,133.7396,177500.0],["2022-03-31",133.0544,136.8584,132.9174,134.0201,239300.0],["2022-04-01",126.5818,130.6338,125.6945,130.5555,1420100.0],["2022-04-04",130.5554,136.1081,129.5376,133.9157,976900.0],["2022-04-05",133.7591,135.3642,130.0693,131.2601,488800.0],["2022-04-06",129.6876,129.704,125.6031,126.895,659400.0],["2022-04-07",125.838,127.5997,122.9932,125.6684,304300.0],["2022-04-08",125.6749,127.3648,123.2476,123.3325,227600.0],["2022-04-11",121.5251,122.4255,119.8939,120.9118,259400.0],["2022-04-12",121.5577,123.7761,120.8106,121.8513,258100.0],["2022-04-13",122.4385,123.8805,119.15,119.6916,290000.0],["2022-04-14",116.6837,119.0978,110.2241,110.7134,1234600.0],["2022-04-18",110.9222,111.6921,106.2765,106.4201,645100.0],["2022-04-19",106.6941,110.609,106.6811,107.2161,375800.0],["2022-04-20",107.9078,109.7869,105.9699,107.0595,349700.0],["2022-04-21",107.9926,108.6385,103.0206,103.5752,385800.0],["2022-04-22",103.2686,104.2434,100.8609,101.135,296800.0],["2022-04-25",101.135,102.6618,99.5527,102.3094,314700.0],["2022-04-26",101.7352,102.0426,95.5106,96.2152,388800.0],["2022-04-27",95.2626,98.4859,95.2626,96.5806,315800.0],["2022-04-28",97.9965,99.1775,94.4274,98.3815,328200.0],["2022-04-29",98.0226,99.1514,94.2839,94.3426,284700.0],["2022-05-02",94.4405,95.8955,91.6935,94.2839,394000.0],["2022-05-03",94.3296,95.5516,93.0507,94.3426,248500.0],["2022-05-04",95.8433,97.866,93.2399,97.0439,375000.0],["2022-05-05",96.5676,96.9264,90.3363,91.7457,473600.0],["2022-05-06",90.7996,90.7996,86.4998,87.4328,516100.0],["2022-05-09",85.8146,88.9629,84.862,85.0708,447600.0],["2022-05-10",85.7559,87.9874,81.3843,83.9159,380900.0],["2022-05-11",83.3743,85.1165,79.9292,80.2033,393100.0],["2022-05-12",79.59,83.5049,78.9701,82.8002,411700.0],["2022-05-13",84.6402,90.493,83.942,90.3494,622500.0],["2022-05-16",90.369,91.0476,86.8129,86.8847,222700.0],["2022-05-17",88.0331,88.9335,86.2766,88.7574,279800.0],["2022-05-18",87.0739,88.05,82.0726,83.5897,299500.0],["2022-05-19",83.5897,87.1522,83.5897,84.9012,279300.0],["2022-05-20",86.0952,86.6498,82.1379,85.6124,265100.0],["2022-05-23",85.8342,86.0104,82.7434,84.1639,195700.0],["2022-05-24",83.6745,83.7658,79.4855,80.9863,239500.0],["2022-05-25",80.4969,83.3874,80.4969,82.8197,220600.0],["2022-05-26",82.9633,85.6319,82.9633,84.8294,181500.0],["2022-05-27",85.8016,88.542,85.6776,86.8391,249500.0],["2022-05-31",86.839,87.485,84.9599,86.8129,329000.0],["2022-06-01",87.3936,88.1636,85.1817,86.6629,189000.0],["2022-06-02",85.6124,89.3772,85.6058,89.1684,212500.0],["2022-06-03",87.9874,88.7019,86.7235,87.1588,132600.0],["2022-06-06",87.4328,88.3887,86.2257,87.8961,175400.0],["2022-06-07",87.3937,89.462,86.7803,89.1684,123000.0],["2022-06-08",89.1749,89.6056,85.7298,87.5829,194300.0],["2022-06-09",87.2436,87.4132,84.9012,85.1034,138200.0],["2022-06-10",84.6598,85.2601,81.0907,84.3205,247800.0],["2022-06-13",80.5426,81.7693,75.923,76.6668,449600.0],["2022-06-14",76.7843,78.0657,73.2609,74.5658,371900.0],["2022-06-15",75.1465,78.2132,74.8399,76.0927,238800.0],["2022-06-16",73.822,74.4418,70.4552,71.6753,410800.0],["2022-06-17",72.6932,72.9803,70.155,70.6901,816300.0],["2022-06-21",71.4013,74.3831,70.814,70.8401,349900.0],["2022-06-22",70.938,73.4429,70.6966,72.38,276900.0],["2022-06-23",72.4257,74.5006,71.9037,74.1939,190400.0],["2022-06-24",74.4419,78.3502,74.3114,77.8609,637700.0],["2022-06-27",78.9375,78.9375,76.184,76.5494,212800.0],["2022-06-28",77.2019,78.2915,73.7046,74.22,196800.0],["2022-06-29",73.67,76.2081,71.735,73.3254,330700.0],["2022-06-30",72.3579,74.22,70.9066,72.8085,268400.0],["2022-07-01",72.7555,74.9357,72.7555,74.1802,184600.0],["2022-07-05",73.9814,75.2902,71.996,75.1212,190300.0],["2022-07-06",75.1213,76.0821,73.2856,73.9815,144500.0],["2022-07-07",74.9026,77.7654,74.9026,77.0165,175000.0],["2022-07-08",76.652,78.2657,75.6249,75.996,136100.0],["2022-07-11",75.6116,75.764,73.3651,73.6965,128200.0],["2022-07-12",73.5838,75.2206,72.5302,73.4977,187600.0],["2022-07-13",72.782,75.7044,71.6356,73.9616,143700.0],["2022-07-14",72.232,74.3128,71.5759,73.7296,153900.0],["2022-07-15",66.5396,66.9107,62.6569,63.4184,1345100.0],["2022-07-18",63.7166,66.2679,60.6709,60.8074,895800.0],["2022-07-19",59.6411,60.8869,58.5675,59.0049,880400.0],["2022-07-20",59.5085,63.0671,59.4476,61.9339,637800.0],["2022-07-21",62.0599,64.1009,61.5496,64.1009,352100.0],["2022-07-22",64.7901,64.7901,61.4634,63.1466,368200.0],["2022-07-25",63.1599,63.2295,60.8803,61.5695,230700.0],["2022-07-26",61.5628,61.5628,59.0049,59.6079,246000.0],["2022-07-27",59.8399,60.6351,58.7929,60.4363,334600.0],["2022-07-28",60.9466,62.875,60.1315,62.5635,244100.0],["2022-07-29",62.2918,63.9419,61.4621,63.8889,302700.0],["2022-08-01",63.9154,64.2666,62.7616,63.2991,190000.0],["2022-08-02",62.9346,65.2341,62.9346,64.1075,231300.0],["2022-08-03",64.4124,65.865,64.3912,64.3925,203400.0],["2022-08-04",65.5986,67.2619,63.8292,65.2076,333300.0],["2022-08-05",63.2726,64.4256,61.0188,62.5635,328800.0],["2022-08-08",62.1593,64.6907,61.1354,62.0599,334000.0],["2022-08-09",62.0665,62.3547,60.1778,61.0658,288300.0],["2022-08-10",62.4641,63.1135,61.8518,62.5304,214500.0],["2022-08-11",63.478,64.6774,62.8749,63.8623,196900.0],["2022-08-12",65.1413,65.4196,63.8855,65.2341,250700.0],["2022-08-15",65.5124,68.2095,64.8829,68.13,339200.0],["2022-08-16",67.9511,70.1982,66.696,69.3361,371100.0],["2022-08-17",68.7529,68.9318,67.3016,68.1101,386700.0],["2022-08-18",68.2559,69.4355,67.136,67.3812,229800.0],["2022-08-19",66.2679,67.8185,64.6291,67.6794,465300.0],["2022-08-22",66.5064,66.9001,63.1434,63.4184,358700.0],["2022-08-23",63.2925,64.4985,62.981,63.2593,172700.0],["2022-08-24",63.3653,65.244,63.3653,64.2069,152300.0],["2022-08-25",65.7046,66.7317,64.916,66.5329,217600.0],["2022-08-26",66.5263,66.5594,63.4084,63.8491,182800.0],["2022-08-29",63.4515,64.2228,62.9611,63.0936,207200.0],["2022-08-30",63.9485,64.134,61.6357,61.9472,210300.0],["2022-08-31",62.749,63.0406,60.7716,60.7809,392100.0],["2022-09-01",60.0188,60.0718,57.9638,58.7929,396200.0],["2022-09-02",60.0056,60.3899,58.8127,59.8134,209500.0],["2022-09-06",60.0718,60.3985,58.3356,58.5278,276800.0],["2022-09-07",58.4681,59.5284,58.1103,59.5019,185100.0],["2022-09-08",58.8326,61.152,58.3356,61.046,159500.0],["2022-09-09",61.7153,62.8418,61.0725,62.8219,159400.0],["2022-09-12",62.9545,64.5582,62.9545,63.7828,193200.0],["2022-09-13",61.3375,61.9578,59.7405,59.9658,193000.0],["2022-09-14",59.7869,60.0652,58.4681,59.0115,204800.0],["2022-09-15",59.6411,61.6225,59.27,59.7272,196300.0],["2022-09-16",58.8923,61.4469,58.4946,60.6086,829800.0],["2022-09-19",61.808,68.2427,61.2183,67.7987,943300.0],["2022-09-20",66.8709,66.8709,63.5244,63.7165,467100.0],["2022-09-21",64.0744,66.2679,63.8166,64.2202,416400.0],["2022-09-22",64.3196,64.6145,61.6755,62.4243,533900.0],["2022-09-23",61.2978,61.9207,60.1878,61.0128,362800.0],["2022-09-26",60.9664,61.6954,59.376,59.4688,383400.0],["2022-09-27",60.3236,61.3302,58.9784,59.2236,275900.0],["2022-09-28",59.7272,62.7888,59.323,62.2653,379900.0],["2022-09-29",61.3532,61.8261,59.1304,59.5155,352800.0],["2022-09-30",60.056,61.6741,59.7925,59.7925,329100.0],["2022-10-03",60.7519,62.693,60.4526,61.6032,247000.0],["2022-10-04",62.8396,65.9711,62.8396,65.8528,434100.0],["2022-10-05",64.4003,65.3056,61.4748,62.2585,315200.0],["2022-10-06",62.3599,66.7582,62.1639,65.0489,844400.0],["2022-10-07",64.1706,64.3665,60.8891,61.5627,547300.0],["2022-10-10",62.3396,64.1233,61.6856,62.7585,277000.0],["2022-10-11",62.245,64.3192,61.2992,63.4139,298700.0],["2022-10-12",63.5084,63.6638,62.2991,62.8869,173900.0],["2022-10-13",61.2451,63.7111,59.8635,62.9814,209700.0],["2022-10-14",64.3462,64.7516,60.5627,60.887,221100.0],["2022-10-17",63.3463,65.3664,62.9848,63.8597,253100.0],["2022-10-18",65.8123,66.4406,63.5557,64.7313,195600.0],["2022-10-19",64.157,64.3509,62.2923,63.2044,261700.0],["2022-10-20",63.2044,64.5691,61.5917,62.3328,199600.0],["2022-10-21",62.7044,64.1165,61.5153,63.8935,1804900.0],["2022-10-24",64.4611,64.6435,62.8869,64.4881,172700.0],["2022-10-25",65.1029,69.0012,65.0759,68.3864,271200.0],["2022-10-26",67.9135,70.393,67.9135,68.0351,205700.0],["2022-10-27",68.8999,68.9337,67.3257,67.9946,582000.0],["2022-10-28",67.5622,70.9065,67.0082,70.5754,251300.0],["2022-10-31",70.9403,73.5887,70.4403,73.0347,657700.0],["2022-11-01",74.3184,76.1426,73.6968,75.3116,385600.0],["2022-11-02",74.9399,75.3858,70.616,71.8321,340100.0],["2022-11-03",72.3591,77.6087,71.697,77.6087,389800.0],["2022-11-04",78.8045,79.3855,74.467,75.7642,271800.0],["2022-11-07",76.2777,77.6796,73.359,74.3792,185600.0],["2022-11-08",75.298,76.2912,73.0617,74.0279,232900.0],["2022-11-09",72.7982,73.2239,69.4539,70.1025,260800.0],["2022-11-10",72.8793,78.6761,72.8793,77.6559,349500.0],["2022-11-11",77.1019,78.6626,75.2034,76.2642,232300.0],["2022-11-14",76.3452,76.3452,73.6495,74.5751,165300.0],["2022-11-15",76.0074,77.9735,75.0008,77.0614,204700.0],["2022-11-16",76.4128,77.1898,75.1967,76.9195,142300.0],["2022-11-17",75.1359,76.5952,74.2643,76.021,225700.0],["2022-11-18",77.9735,78.21,75.6223,75.8858,188300.0],["2022-11-21",75.8858,76.9398,74.6562,75.7642,173000.0],["2022-11-22",75.6764,79.372,74.5008,79.3045,386600.0],["2022-11-23",79.014,79.926,77.433,78.8315,135600.0],["2022-11-25",79.0477,80.2976,79.0477,80.2976,59800.0],["2022-11-28",79.8382,80.4598,76.879,77.9262,166500.0],["2022-11-29",78.7234,79.7909,77.9262,79.622,211200.0],["2022-11-30",79.5882,81.8921,78.4262,81.8921,284800.0],["2022-12-01",82.007,83.5136,80.6152,81.0678,536800.0],["2022-12-02",79.1558,80.9665,78.9734,80.1828,430300.0],["2022-12-05",80.1287,84.7094,79.6693,84.0744,454900.0],["2022-12-06",84.0744,84.3872,78.4262,79.7571,402600.0],["2022-12-07",79.2639,79.2639,76.2304,77.8181,415100.0],["2022-12-08",78.8923,80.5341,77.7809,78.9058,235300.0],["2022-12-09",78.5545,79.0308,75.6088,75.8047,399800.0],["2022-12-12",74.6697,75.0852,73.69,74.2441,331000.0],["2022-12-13",78.1357,78.5241,73.7509,76.2912,534400.0],["2022-12-14",76.3452,78.8586,76.0277,77.0411,208800.0],["2022-12-15",75.6966,77.6289,74.6629,77.1019,360000.0],["2022-12-16",75.6764,76.5871,73.8792,75.8047,609100.0],["2022-12-19",75.8723,76.4601,71.1227,71.8591,504000.0],["2022-12-20",70.9673,71.8118,69.6971,70.3795,427100.0],["2022-12-21",70.9403,71.2308,69.8795,70.8254,552600.0],["2022-12-22",70.116,70.2241,67.6838,69.1228,355200.0],["2022-12-23",69.0553,70.0315,68.1364,69.7782,269000.0],["2022-12-27",69.339,69.339,67.7513,68.7513,338000.0],["2022-12-28",68.9134,69.6566,67.7851,67.981,255100.0],["2022-12-29",69.8316,70.3406,69.2881,70.0173,298000.0],["2022-12-30",69.1712,69.8453,68.7722,69.7215,244000.0],["2023-01-03",70.1687,71.173,66.3919,67.5752,401500.0],["2023-01-04",68.4076,69.3019,67.3619,68.2493,370300.0],["2023-01-05",67.926,67.926,65.6971,66.3644,228300.0],["2023-01-06",66.9629,68.9579,65.9723,68.9373,277800.0],["2023-01-09",69.8385,71.0217,69.0955,69.8522,330800.0],["2023-01-10",69.5564,71.0974,69.0749,70.6365,244300.0],["2023-01-11",71.4344,73.223,71.14,73.0029,302800.0],["2023-01-12",73.8697,76.3944,72.2393,76.0573,324400.0],["2023-01-13",75.4175,77.5295,74.6608,77.0067,217000.0],["2023-01-17",77.0479,78.9294,76.8415,78.6095,295100.0],["2023-01-18",79.1117,79.4901,75.8991,76.2775,234700.0],["2023-01-19",66.3851,67.0868,63.2344,63.3513,1632500.0],["2023-01-20",62.911,64.2731,60.3175,61.2462,1238100.0],["2023-01-23",60.7991,61.9617,59.9667,60.7991,718400.0],["2023-01-24",60.9229,61.3838,58.6803,59.0105,690100.0],["2023-01-25",58.8178,59.5333,55.7222,59.4783,780000.0],["2023-01-26",59.8497,60.3244,58.5757,59.4507,245600.0],["2023-01-27",58.9692,60.3106,58.6527,60.1318,447000.0],["2023-01-30",59.7465,60.5858,59.1274,59.6365,363700.0],["2023-01-31",59.6777,61.9685,59.6777,61.7622,370000.0],["2023-02-01",61.5077,64.0255,60.3244,62.9248,309000.0],["2023-02-02",64.2318,65.8622,63.9498,65.078,441200.0],["2023-02-03",63.5783,65.477,63.083,64.0667,282400.0],["2023-02-06",63.0555,64.1493,62.6771,63.2825,213000.0],["2023-02-07",62.9798,63.9704,61.4664,62.9317,276700.0],["2023-02-08",63.083,63.5233,62.0855,62.0855,145000.0],["2023-02-09",62.5946,63.2034,60.2969,60.5239,179900.0],["2023-02-10",60.3244,61.1534,59.5746,60.7234,288400.0],["2023-02-13",61.2531,61.9548,60.5328,61.9273,165600.0],["2023-02-14",61.5833,62.7321,60.9229,61.9754,161900.0],["2023-02-15",61.7415,62.5051,60.8541,62.2781,231100.0],["2023-02-16",61.2944,61.5214,60.1799,60.2006,235800.0],["2023-02-17",60.4964,60.4964,58.4051,59.6846,473700.0],["2023-02-21",59.2512,59.4666,57.1462,57.6277,369100.0],["2023-02-22",57.786,58.467,57.5108,57.8135,391300.0],["2023-02-23",58.0611,58.5668,56.926,58.2125,251500.0],["2023-02-24",57.442,57.442,55.8598,56.5064,288100.0],["2023-02-27",57.5796,57.8479,56.3275,56.7678,316700.0],["2023-02-28",59.1136,61.6934,59.0139,60.8197,779900.0],["2023-03-01",59.9598,60.0355,57.528,58.0955,350300.0],["2023-03-02",57.8066,59.382,57.4523,59.3476,183500.0],["2023-03-03",59.8566,60.4083,59.2719,60.0836,174000.0],["2023-03-06",60.29,60.4641,58.7903,58.9073,171000.0],["2023-03-07",58.8454,59.8497,58.5427,59.3476,240800.0],["2023-03-08",59.32,60.4826,58.7215,59.5471,296100.0],["2023-03-09",59.5264,59.5402,56.8366,57.1668,274600.0],["2023-03-10",56.8779,57.0017,54.1537,55.0549,436100.0],["2023-03-13",54.6696,56.7541,54.0746,55.9905,245300.0],["2023-03-14",57.4833,57.9029,55.9512,56.8435,194100.0],["2023-03-15",55.5639,57.153,55.4607,57.0705,275700.0],["2023-03-16",56.4583,57.387,55.6121,56.3688,190700.0],["2023-03-17",56.1968,56.2567,54.6903,55.2131,560500.0],["2023-03-20",55.3851,56.1865,54.3463,54.4701,250000.0],["2023-03-21",54.9792,55.3142,53.8648,54.1331,374700.0],["2023-03-22",54.0367,54.5596,51.6978,51.7735,380500.0],["2023-03-23",51.6221,52.6471,50.3907,50.9961,488000.0],["2023-03-24",50.5008,52.3376,50.399,52.1243,279300.0],["2023-03-27",52.8948,53.1906,51.9386,52.1105,254800.0],["2023-03-28",51.7872,52.2344,50.714,51.6084,344700.0],["2023-03-29",52.3376,52.9622,52.0555,52.6059,257100.0],["2023-03-30",53.1695,53.5288,52.1338,52.5002,283800.0],["2023-03-31",53.0356,53.5922,52.6136,53.5358,323000.0],["2023-04-03",53.7612,53.7612,52.8102,53.5358,261100.0],["2023-04-04",53.5429,53.6979,50.9996,51.2884,400000.0],["2023-04-05",50.9643,51.1546,50.1612,50.7882,358400.0],["2023-04-06",50.9503,51.3871,50.4853,51.2532,173400.0],["2023-04-10",51.0066,51.2743,49.8512,50.8093,344000.0],["2023-04-11",51.1193,51.8661,50.7741,51.2039,208300.0],["2023-04-12",52.0775,52.2395,50.5487,50.5628,205400.0],["2023-04-13",50.9009,51.1686,50.2986,50.9009,191500.0],["2023-04-14",51.0277,51.5279,49.5624,49.8371,291300.0],["2023-04-17",49.9287,51.2743,49.9287,50.9643,409500.0],["2023-04-18",50.8305,50.9643,48.7381,48.8156,549400.0],["2023-04-19",48.6113,49.2806,47.2727,49.2383,580700.0],["2023-04-20",48.8085,49.1044,47.7659,48.6254,248300.0],["2023-04-21",48.8226,49.2305,48.3013,48.6606,215600.0],["2023-04-24",48.6817,48.8684,48.1118,48.3647,192800.0],["2023-04-25",47.9913,48.1745,46.5893,46.6034,326600.0],["2023-04-26",46.5682,47.0402,44.6371,45.2437,364800.0],["2023-04-27",45.7791,48.2168,45.4832,47.78,406500.0],["2023-04-28",47.7659,48.7557,47.6954,48.2942,438800.0],["2023-05-01",48.0265,48.7592,47.7003,48.3224,242000.0],["2023-05-02",48.252,48.252,46.7795,47.5616,379700.0],["2023-05-03",47.8927,48.5267,47.2798,47.7659,293700.0],["2023-05-04",47.4629,48.4422,46.6668,48.1322,264300.0],["2023-05-05",48.6183,49.0974,47.9138,48.8649,174600.0],["2023-05-08",48.731,49.2172,48.4436,48.8015,295100.0],["2023-05-09",50.288,52.7045,50.1753,50.3232,519200.0],["2023-05-10",50.0203,50.8657,48.9706,50.8164,623800.0],["2023-05-11",50.3303,51.0066,49.4637,49.9217,331500.0],["2023-05-12",49.8653,50.1288,47.8574,48.9072,364100.0],["2023-05-15",49.0128,49.7737,48.817,49.2876,383800.0],["2023-05-16",49.1749,49.4778,48.4528,48.724,245400.0],["2023-05-17",48.6606,50.133,48.104,49.5694,402000.0],["2023-05-18",49.499,49.9499,49.1044,49.7737,281100.0],["2023-05-19",50.3162,50.4219,47.6954,47.8293,404700.0],["2023-05-22",47.8363,49.2101,47.8363,49.0058,213900.0],["2023-05-23",49.0833,50.4782,48.9565,49.3087,252300.0],["2023-05-24",48.9988,48.9988,47.5616,47.8434,216900.0],["2023-05-25",47.7588,48.0336,47.0367,47.1248,179500.0],["2023-05-26",47.0543,47.6884,46.85,47.5263,137400.0],["2023-05-30",48.0336,48.5761,47.0614,47.3079,208200.0],["2023-05-31",47.0261,47.3995,46.1314,46.5682,284700.0],["2023-06-01",46.5189,47.0895,45.906,46.1525,316800.0],["2023-06-02",47.012,48.6465,46.7232,48.4492,363000.0],["2023-06-05",48.259,48.5408,47.1036,47.5827,234500.0],["2023-06-06",47.6743,50.126,47.6743,49.7526,408400.0],["2023-06-07",50.2457,50.7107,49.6469,50.1823,329600.0],["2023-06-08",50.1471,50.3867,49.4356,50.1753,207300.0],["2023-06-09",50.1753,50.3232,49.4919,49.7455,171200.0],["2023-06-12",49.7949,50.3444,49.3158,49.9639,187100.0],["2023-06-13",50.0203,51.1651,49.9005,50.9573,220300.0],["2023-06-14",51.1687,51.8238,50.6994,51.1898,278800.0],["2023-06-15",50.9996,52.1127,50.5698,51.9929,265000.0],["2023-06-16",52.5002,52.9793,52.0718,52.6059,605800.0],["2023-06-20",52.4861,52.8602,51.8379,51.9929,310000.0],["2023-06-21",51.8309,52.3804,50.9925,52.1691,242800.0],["2023-06-22",52.1338,52.2606,50.8171,51.2814,245100.0],["2023-06-23",50.7248,51.4293,49.6821,49.7315,1148100.0],["2023-06-26",49.7315,51.8288,49.7315,51.4786,234100.0],["2023-06-27",51.7604,52.782,51.4885,52.5354,280700.0],["2023-06-28",52.5565,52.8031,51.6548,52.5918,295000.0],["2023-06-29",52.5123,53.8912,52.2525,53.6385,244700.0],["2023-06-30",52.9166,53.57,52.0287,52.7073,381800.0],["2023-07-03",52.7795,54.1439,52.7001,53.6169,143200.0],["2023-07-05",53.6024,53.9562,52.765,53.2054,188200.0],["2023-07-06",52.4763,52.9238,51.4006,52.6206,196600.0],["2023-07-07",52.469,52.83,52.1081,52.4546,192600.0],["2023-07-10",52.3824,53.357,52.0705,53.0754,159500.0],["2023-07-11",53.0899,54.7792,53.0899,54.7286,208400.0],["2023-07-12",56.0714,56.3566,55.0391,55.1113,290300.0],["2023-07-13",55.3278,55.6346,54.2919,54.873,333900.0],["2023-07-14",54.7142,55.2268,54.5049,54.6853,161600.0],["2023-07-17",54.5915,55.8621,54.1511,55.53,192700.0],["2023-07-18",55.7105,56.685,55.631,56.519,225200.0],["2023-07-19",57.0316,58.6053,57.0316,58.4393,309800.0],["2023-07-20",58.1145,58.1145,56.5262,56.815,240000.0],["2023-07-21",57.2915,57.7102,56.88,56.9738,151200.0],["2023-07-24",56.981,57.5095,56.8287,57.1976,192800.0],["2023-07-25",57.1254,57.407,55.8693,55.9559,204900.0],["2023-07-26",55.761,56.5551,55.761,56.1797,179300.0],["2023-07-27",56.5334,56.5334,53.8652,54.0861,292000.0],["2023-07-28",54.4254,55.53,54.4254,55.4361,177300.0],["2023-07-31",55.7826,57.2842,55.7393,57.1976,299200.0],["2023-08-01",56.8294,56.88,55.4794,56.1436,193000.0],["2023-08-02",55.4073,55.7249,54.6254,55.2701,315600.0],["2023-08-03",54.8875,57.0243,54.476,56.1508,283600.0],["2023-08-04",56.3096,57.5008,55.927,56.685,186500.0],["2023-08-07",57.0099,58.8364,56.6706,58.4826,221900.0],["2023-08-08",58.0783,59.1684,57.4214,59.1251,223000.0],["2023-08-09",59.3273,59.6666,58.4249,59.1107,212900.0],["2023-08-10",59.4283,60.0997,58.627,59.1251,202600.0],["2023-08-11",58.6198,59.7611,58.6198,59.4139,139000.0],["2023-08-14",59.1973,59.1973,58.0112,58.9663,150600.0],["2023-08-15",58.2444,58.4032,57.6235,58.0134,122500.0],["2023-08-16",57.9267,58.2227,57.1687,57.2987,149200.0],["2023-08-17",57.3059,57.6127,56.519,56.7428,176600.0],["2023-08-18",56.0498,56.4973,55.0102,55.0607,337400.0],["2023-08-21",54.9236,55.5588,54.0067,55.3495,257200.0],["2023-08-22",55.6744,55.9415,54.7936,54.8586,191300.0],["2023-08-23",55.0607,56.5963,54.8658,56.4107,137500.0],["2023-08-24",56.3096,56.7154,55.169,55.234,159600.0],["2023-08-25",55.6671,55.9343,54.8297,55.2412,106900.0],["2023-08-28",55.8765,56.6706,55.5949,55.8332,133100.0],["2023-08-29",55.7899,57.1471,55.4794,56.7644,117500.0],["2023-08-30",56.4901,61.197,56.4396,60.6845,654300.0],["2023-08-31",60.5618,64.6478,60.5618,63.0091,574500.0],["2023-09-01",63.3483,64.0342,62.5903,63.3267,251400.0],["2023-09-05",61.6879,62.6481,60.7711,61.9262,254700.0],["2023-09-06",61.9262,63.6588,61.724,63.4422,261300.0],["2023-09-07",63.1967,64.4096,62.908,63.8032,213100.0],["2023-09-08",63.7526,64.3908,63.7526,63.962,175900.0],["2023-09-11",64.0558,64.5395,63.4927,64.4962,215600.0],["2023-09-12",64.3229,64.9005,62.3629,62.6192,274700.0],["2023-09-13",62.5759,62.9571,61.2057,61.9189,217500.0],["2023-09-14",62.3882,63.0235,61.6194,62.4676,205100.0],["2023-09-15",62.3016,63.4205,62.181,62.8863,514800.0],["2023-09-18",62.9657,63.009,61.8468,61.8901,155700.0],["2023-09-19",61.9406,62.5918,60.966,61.197,175800.0],["2023-09-20",61.9478,62.316,61.1393,61.1898,138200.0],["2023-09-21",60.6773,60.6773,58.749,58.8364,217000.0],["2023-09-22",59.0529,59.5005,58.479,58.8436,167000.0],["2023-09-25",58.5909,59.9986,57.9701,58.8364,206100.0],["2023-09-26",58.331,59.0262,57.272,57.342,247500.0],["2023-09-27",57.9412,58.4682,54.7936,55.9631,492100.0],["2023-09-28",56.0962,56.615,53.7459,54.1746,595700.0],["2023-09-29",55.1206,56.4657,54.8988,55.9188,268700.0],["2023-10-02",55.6158,56.3696,54.2928,54.8988,231700.0],["2023-10-03",54.4037,54.751,53.2137,53.6646,195500.0],["2023-10-04",53.7976,54.1524,52.5486,53.7681,261900.0],["2023-10-05",53.6129,53.842,52.7407,53.3246,153000.0],["2023-10-06",53.0659,54.6919,52.6262,54.2854,209200.0],["2023-10-09",53.8789,55.7784,53.7097,55.3866,190400.0],["2023-10-10",55.5197,56.8352,55.5197,56.3179,180600.0],["2023-10-11",57.0496,57.796,56.1627,56.1775,274600.0],["2023-10-12",56.0223,56.0223,54.751,55.4532,150200.0],["2023-10-13",55.9262,56.3253,55.431,55.7857,127000.0],["2023-10-16",56.4583,58.0178,55.5234,57.3822,207400.0],["2023-10-17",56.9017,58.612,56.9017,58.1286,204700.0],["2023-10-18",57.6261,57.6512,56.629,56.8057,130500.0],["2023-10-19",56.6061,56.8981,55.4606,55.5566,147800.0],["2023-10-20",55.9336,55.9336,54.5145,54.5441,193900.0],["2023-10-23",54.2263,54.8545,52.5116,52.5855,445400.0],["2023-10-24",53.162,54.1221,53.029,53.9528,546500.0],["2023-10-25",53.1916,53.42,51.9499,52.4968,367800.0],["2023-10-26",52.4968,53.5278,52.2308,53.1177,239100.0],["2023-10-27",53.2655,53.3985,51.4104,51.7282,348200.0],["2023-10-30",52.386,52.978,51.0556,51.8538,195000.0],["2023-10-31",52.1864,53.1509,51.4547,53.0881,199800.0],["2023-11-01",52.9551,53.7681,52.1938,53.6498,194400.0],["2023-11-02",56.0518,57.8774,55.4421,57.397,355000.0],["2023-11-03",58.5647,60.272,58.4908,59.5624,314100.0],["2023-11-06",59.9911,59.9911,58.2173,58.646,207700.0],["2023-11-07",58.5499,59.0968,57.8773,58.003,160900.0],["2023-11-08",57.9439,58.289,56.6505,57.1457,159700.0],["2023-11-09",57.6187,57.6187,55.2906,55.5271,261400.0],["2023-11-10",55.9779,56.3918,55.2684,56.0223,172100.0],["2023-11-13",55.3127,55.8375,53.9824,54.958,233300.0],["2023-11-14",57.1235,59.6068,57.1235,58.8899,267300.0],["2023-11-15",59.0599,60.6711,58.9704,59.6511,312200.0],["2023-11-16",59.4368,59.7546,57.7591,57.7813,203200.0],["2023-11-17",58.5795,58.8751,58.0473,58.173,166800.0],["2023-11-20",58.0991,59.7029,57.5595,59.5403,181200.0],["2023-11-21",59.2742,59.3998,58.5721,58.6386,121800.0],["2023-11-22",59.4072,59.8137,58.8574,59.1264,175600.0],["2023-11-24",59.2742,59.7864,58.9424,59.4146,47000.0],["2023-11-27",59.0894,59.8765,58.9416,59.0746,140200.0],["2023-11-28",58.5869,59.1803,57.7221,59.1042,145600.0],["2023-11-29",59.8655,60.9593,59.4664,59.5772,150700.0],["2023-11-30",60.1906,60.4124,59.3037,60.3532,212500.0],["2023-12-01",60.0502,62.2675,59.7398,62.031,237500.0],["2023-12-04",61.7132,64.5365,61.6533,64.4995,348900.0],["2023-12-05",63.9895,64.4773,61.9792,62.6148,273300.0],["2023-12-06",63.2874,64.2297,62.7109,62.9548,270600.0],["2023-12-07",62.94,63.8787,62.5335,63.4722,281600.0],["2023-12-08",63.2578,65.5194,63.2578,64.9503,390900.0],["2023-12-11",64.6695,65.6155,64.3591,65.4455,371700.0],["2023-12-12",65.4086,65.4086,64.3443,64.9947,268200.0],["2023-12-13",65.2312,69.2074,65.0834,68.764,417200.0],["2023-12-14",70.9517,73.2872,70.9517,73.0211,403700.0],["2023-12-15",72.7254,73.4497,71.8903,72.6515,739200.0],["2023-12-18",72.8659,73.605,72.03,72.7994,298600.0],["2023-12-19",73.1689,74.7358,73.0876,74.1002,253600.0],["2023-12-20",73.908,75.7335,72.5555,72.622,303600.0],["2023-12-21",73.871,74.0706,72.7994,73.6493,158600.0],["2023-12-22",74.2849,75.6374,73.871,74.4549,192900.0],["2023-12-26",74.9279,76.7534,74.2775,76.7165,252400.0],["2023-12-27",77.2856,77.6551,76.2657,76.6648,270000.0],["2023-12-28",76.3488,77.6126,75.9802,77.3568,180900.0],["2023-12-29",76.7024,77.4622,75.8448,75.8448,207000.0],["2024-01-02",75.2129,76.4692,74.3703,76.1231,212900.0],["2024-01-03",74.8442,75.2279,72.768,72.9485,333300.0],["2024-01-04",72.7002,73.5428,71.1656,71.7223,337300.0],["2024-01-05",70.6691,72.2263,70.0974,71.316,185300.0],["2024-01-08",70.8195,72.6852,70.4848,72.0984,257600.0],["2024-01-09",71.3085,71.4665,70.5412,70.654,135500.0],["2024-01-10",70.9098,71.8953,70.5976,70.985,194800.0],["2024-01-11",70.654,71.1205,69.2097,71.0001,282200.0],["2024-01-12",72.121,72.3918,70.1199,70.1199,258700.0],["2024-01-16",69.7739,70.7142,69.312,70.5186,350400.0],["2024-01-17",68.9765,70.5111,68.3822,69.0667,231300.0],["2024-01-18",69.5407,69.6001,67.7126,68.999,266600.0],["2024-01-19",69.5332,71.1694,68.6169,70.8195,237500.0],["2024-01-22",71.6621,72.768,71.62,72.4896,306300.0],["2024-01-23",73.5503,73.7835,71.1656,71.8426,219100.0],["2024-01-24",73.0012,73.0162,70.0447,70.3005,279400.0],["2024-01-25",71.5267,71.8652,69.7739,70.4434,207900.0],["2024-01-26",70.9851,71.1318,70.4961,70.8797,188800.0],["2024-01-29",71.143,72.8733,70.8474,72.7078,180500.0],["2024-01-30",72.0232,72.7303,71.5041,72.1661,121500.0],["2024-01-31",72.2188,72.6814,70.0597,70.135,265200.0],["2024-02-01",70.4359,71.617,68.8975,71.5041,246700.0],["2024-02-02",70.3682,71.4327,69.7739,70.9775,143000.0],["2024-02-05",69.6084,69.7069,68.2693,68.3445,242400.0],["2024-02-06",68.3445,69.4203,68.0925,68.2242,219100.0],["2024-02-07",68.0812,68.4198,67.2981,67.675,153800.0],["2024-02-08",67.6675,68.8975,67.5118,68.6831,163000.0],["2024-02-09",68.5702,69.3752,68.0813,68.9088,190800.0],["2024-02-12",68.9238,70.1997,68.6003,69.488,193600.0],["2024-02-13",66.9378,68.0135,65.8394,66.8174,325900.0],["2024-02-14",67.7051,68.3596,66.6218,67.517,190500.0],["2024-02-15",68.322,70.481,68.322,70.2403,215300.0],["2024-02-16",68.7057,69.5933,68.337,69.2097,173200.0],["2024-02-20",68.1565,68.5966,67.7427,68.48,151600.0],["2024-02-21",68.2242,69.0366,67.5697,67.9985,157200.0],["2024-02-22",67.9308,68.51,67.3139,68.5025,160100.0],["2024-02-23",68.4273,68.7959,67.9383,68.2468,135600.0],["2024-02-26",67.7879,68.5522,67.171,67.517,204800.0],["2024-02-27",69.1946,72.6024,68.0888,71.7072,449300.0],["2024-02-28",71.4665,73.5654,71.301,73.3547,301700.0],["2024-02-29",74.6637,75.0473,73.603,73.7158,342400.0],["2024-03-01",73.8362,74.0167,72.4294,73.8813,222000.0],["2024-03-04",73.8211,74.8442,73.2043,73.4074,195900.0],["2024-03-05",72.7454,73.7158,72.3053,72.5874,172800.0],["2024-03-06",73.4976,73.4976,72.3467,72.7529,199500.0],["2024-03-07",73.603,73.7422,71.7599,72.6551,192700.0],["2024-03-08",73.3698,74.3289,72.1736,72.8808,259100.0],["2024-03-11",72.467,73.6481,72.0307,73.6406,170800.0],["2024-03-12",73.4901,74.3101,73.0388,74.1371,210200.0],["2024-03-13",74.0543,74.8405,73.3472,73.4826,204400.0],["2024-03-14",73.4826,73.4826,72.2188,72.8582,201300.0],["2024-03-15",71.9404,73.287,71.9404,72.7228,420100.0],["2024-03-18",73.3698,74.6261,72.8394,73.1591,226300.0],["2024-03-19",72.9711,74.1296,72.783,73.4224,240300.0],["2024-03-20",73.2569,74.8668,72.8056,74.8141,201200.0],["2024-03-21",75.2279,77.1236,75.0398,76.9581,340100.0],["2024-03-22",77.4396,77.891,76.4315,77.1236,296100.0],["2024-03-25",77.3568,79.5986,77.1161,77.906,429500.0],["2024-03-26",78.237,79.1548,77.6427,77.9211,296400.0],["2024-03-27",78.9089,79.9043,78.258,79.9043,226900.0],["2024-03-28",80.3714,80.4097,78.8782,79.2841,255000.0],["2024-04-01",79.6363,79.6363,77.0558,77.2472,210700.0],["2024-04-02",76.5734,76.5734,75.2119,76.0603,210000.0],["2024-04-03",75.6239,76.4968,75.2257,76.4585,146400.0],["2024-04-04",77.3697,78.5183,76.7288,76.9486,156900.0],["2024-04-05",76.5734,77.7702,76.5734,77.3085,120200.0],["2024-04-08",77.722,78.8399,77.6661,78.7634,112500.0],["2024-04-09",78.8706,79.1615,77.9747,78.7787,140900.0],["2024-04-10",76.7035,76.8107,74.1498,74.8811,409700.0],["2024-04-11",75.5932,76.1599,74.4599,75.7923,162100.0],["2024-04-12",75.4784,76.0756,74.5802,75.2716,137500.0],["2024-04-15",75.5243,75.9378,73.1888,74.0618,279900.0],["2024-04-16",73.5181,73.7938,71.8679,72.3542,186600.0],["2024-04-17",72.7447,72.8672,71.6574,71.688,117500.0],["2024-04-18",71.9407,72.737,71.6114,71.8871,126600.0],["2024-04-19",71.7109,72.8611,71.6191,72.1551,161200.0],["2024-04-22",72.7447,74.1536,72.0632,73.8933,138400.0],["2024-04-23",74.2609,75.7311,74.0847,75.5243,119000.0],["2024-04-24",75.4248,75.8076,74.9117,75.5703,118300.0],["2024-04-25",74.7509,75.1874,74.0847,74.95,91100.0],["2024-04-26",75.0802,75.9838,74.8122,74.8198,101500.0],["2024-04-29",75.5396,76.0106,75.1453,75.5856,115600.0],["2024-04-30",75.0266,79.4755,74.659,79.1769,631200.0],["2024-05-01",78.6715,82.7835,78.2993,80.8079,630800.0],["2024-05-02",81.8799,83.6028,80.9273,82.9213,331800.0],["2024-05-03",84.2307,85.5416,82.2704,83.8325,287300.0],["2024-05-06",83.8325,84.1541,81.3286,82.6227,233000.0],["2024-05-07",83.1127,85.0577,82.7421,83.8019,194200.0],["2024-05-08",83.0898,83.0898,81.5889,82.4695,215600.0],["2024-05-09",80.402,80.7811,78.1048,80.2565,398500.0],["2024-05-10",79.9503,81.0452,79.3989,79.9656,163100.0],["2024-05-13",80.0958,81.0835,79.8277,80.6318,137000.0],["2024-05-14",81.7727,84.5829,81.3056,84.3992,433500.0],["2024-05-15",85.7162,87.0333,85.7162,86.5662,295100.0],["2024-05-16",86.2216,87.9522,85.8158,87.0639,227700.0],["2024-05-17",87.7224,88.6337,86.9184,87.24,180700.0],["2024-05-20",87.2018,87.3779,86.0723,86.4054,127200.0],["2024-05-21",85.9689,86.8878,85.5171,86.168,181800.0],["2024-05-22",86.0685,86.5279,84.9964,84.9964,109600.0],["2024-05-23",85.3717,85.3717,81.9412,82.6686,230800.0],["2024-05-24",83.2506,83.7866,82.5492,83.6794,99900.0],["2024-05-28",83.71,84.0852,81.1371,81.1754,174700.0],["2024-05-29",80.402,81.7114,79.7129,81.1678,208800.0],["2024-05-30",81.8569,82.8547,81.3439,81.9105,134200.0],["2024-05-31",82.4925,82.9136,81.3975,82.5308,132300.0],["2024-06-03",83.5798,83.8172,82.3623,82.7835,172600.0],["2024-06-04",82.2398,83.6464,82.0637,82.6073,122900.0],["2024-06-05",82.7528,84.269,82.1249,83.8632,177300.0],["2024-06-06",83.4343,83.6028,82.4083,82.7682,120200.0],["2024-06-07",81.5506,82.4159,81.2964,81.8416,128900.0],["2024-06-10",80.9534,82.7107,80.7926,81.9105,123700.0],["2024-06-11",81.229,82.4695,80.8232,81.5047,199000.0],["2024-06-12",83.6794,84.2307,81.543,81.5966,124000.0],["2024-06-13",81.765,82.5078,81.0606,81.3745,143400.0],["2024-06-14",80.7849,81.9948,80.7811,81.6425,144000.0],["2024-06-17",81.0835,82.8983,80.9304,82.3087,141400.0],["2024-06-18",82.3164,83.71,81.6808,83.0668,135800.0],["2024-06-20",83.1204,83.4918,82.4695,83.2276,136600.0],["2024-06-21",82.9826,83.4481,82.0484,82.4925,368700.0],["2024-06-24",82.4925,84.2077,82.3164,84.1618,115000.0],["2024-06-25",84.0163,84.3571,82.8754,83.71,111900.0],["2024-06-26",82.9826,84.0852,82.906,83.4267,109100.0],["2024-06-27",84.1618,84.6136,83.308,84.2384,143600.0],["2024-06-28",84.9708,85.5474,83.6306,85.1033,439600.0],["2024-07-01",84.8929,85.6058,83.4514,83.9579,162000.0],["2024-07-02",84.1215,84.6981,83.5994,83.8098,128900.0],["2024-07-03",84.1527,85.1266,83.8332,84.7215,68100.0],["2024-07-05",84.2228,85.2435,84.2228,84.7293,122800.0],["2024-07-08",84.9552,85.8903,84.7518,85.0721,103600.0],["2024-07-09",84.9007,85.2279,84.0786,84.1371,110800.0],["2024-07-10",84.4643,85.3682,84.1527,85.3604,114100.0],["2024-07-11",87.2694,89.9966,87.1681,89.4044,282100.0],["2024-07-12",90.2225,92.3264,89.9265,90.4485,283400.0],["2024-07-15",91.1654,93.1601,90.6745,92.4354,224500.0],["2024-07-16",93.2536,94.9211,92.4588,94.8276,294200.0],["2024-07-17",94.4925,96.4639,93.2692,93.6354,209400.0],["2024-07-18",94.0094,95.5366,90.9394,91.7965,218200.0],["2024-07-19",91.9446,92.6209,91.1186,92.1628,129100.0],["2024-07-22",92.7238,95.1237,92.0303,94.773,152200.0],["2024-07-23",94.5159,96.6197,94.0795,95.1237,191000.0],["2024-07-24",94.1107,96.16,92.6692,93.1211,178900.0],["2024-07-25",93.3393,95.7003,93.1991,94.0796,172400.0],["2024-07-26",95.4509,96.0275,94.2299,95.786,143100.0],["2024-07-29",96.2145,96.8535,94.999,96.2457,119700.0],["2024-07-30",96.2457,96.721,95.3652,96.2769,133900.0],["2024-07-31",96.5496,97.7456,95.0613,95.6925,230000.0],["2024-08-01",95.8405,97.3428,93.2614,94.7029,205200.0],["2024-08-02",92.0848,92.6848,90.1758,91.7186,276900.0],["2024-08-05",83.7825,89.2244,83.3735,88.1733,437600.0],["2024-08-06",88.859,91.555,88.859,89.2953,222300.0],["2024-08-07",90.3316,90.3862,87.433,87.9707,186800.0],["2024-08-08",88.7655,90.6433,87.2694,89.5447,193800.0],["2024-08-09",89.8641,90.3083,88.9291,90.1914,141200.0],["2024-08-12",90.2304,90.6745,88.6408,89.1784,137000.0],["2024-08-13",90.1368,91.6563,89.3732,91.3602,112700.0],["2024-08-14",91.555,91.9134,90.0122,90.8069,104400.0],["2024-08-15",92.0537,93.3978,91.5004,91.9446,123000.0],["2024-08-16",91.742,92.8406,91.2043,92.0459,158700.0],["2024-08-19",91.8588,94.0273,91.6874,93.1523,121000.0],["2024-08-20",93.2147,93.9393,92.4744,93.1445,133700.0],["2024-08-21",93.3004,95.4042,93.3004,95.3262,206100.0],["2024-08-22",95.0769,95.2561,93.7757,94.1964,86300.0],["2024-08-23",94.7652,97.469,94.3289,96.9781,202300.0],["2024-08-26",97.5547,99.2362,97.0872,98.4041,187100.0],["2024-08-27",97.3989,97.6015,95.7782,96.0587,172800.0],["2024-08-28",95.4899,97.6638,95.4899,96.3782,86000.0],["2024-08-29",97.1807,97.1807,95.4634,96.4015,128800.0],["2024-08-30",96.6197,97.5727,94.7419,96.8379,152100.0],["2024-09-03",96.1054,96.8145,94.5393,95.4665,155700.0],["2024-09-04",95.4821,96.8145,94.5104,94.7341,99700.0],["2024-09-05",95.2795,95.8896,94.0796,94.8821,141500.0],["2024-09-06",94.8665,95.373,93.1133,94.025,125900.0],["2024-09-09",93.9549,95.786,93.9549,95.599,122400.0],["2024-09-10",95.8249,97.3405,95.6379,97.2664,140600.0],["2024-09-11",96.6119,97.8352,94.886,97.8275,139400.0],["2024-09-12",97.8586,98.9027,97.1963,98.895,115000.0],["2024-09-13",99.7365,100.8663,99.7365,100.6403,186000.0],["2024-09-16",101.1001,103.5623,101.1001,103.5,275300.0],["2024-09-17",104.2948,104.8854,103.1182,104.1311,209400.0],["2024-09-18",103.8272,107.1154,103.7493,105.035,170100.0],["2024-09-19",107.0609,107.5284,105.5025,105.7207,220600.0],["2024-09-20",105.1908,106.0246,104.5831,105.1207,561200.0],["2024-09-23",105.822,107.3024,105.822,106.5778,134500.0],["2024-09-24",106.5778,107.8011,105.8921,105.8921,137800.0],["2024-09-25",105.744,106.1492,103.6168,104.3415,167300.0],["2024-09-26",105.9155,106.3986,105.0817,105.5648,202700.0],["2024-09-27",106.3596,107.4505,105.6459,105.8298,206600.0],["2024-09-30",105.9957,107.3154,105.4978,106.3671,149900.0],["2024-10-01",106.5331,106.6832,103.9252,104.7076,156200.0],["2024-10-02",103.8146,104.9953,103.6147,104.6365,106200.0],["2024-10-03",103.9411,105.0237,103.5025,104.2809,103500.0],["2024-10-04",104.7234,104.921,103.4195,103.8936,92500.0],["2024-10-07",103.2061,103.8778,101.7758,102.2499,115100.0],["2024-10-08",102.732,102.7541,100.6457,102.3448,203900.0],["2024-10-09",102.732,103.783,102.5763,103.0165,134200.0],["2024-10-10",102.732,103.0244,101.5229,102.3606,97300.0],["2024-10-11",102.9296,103.5143,102.653,103.4195,91400.0],["2024-10-14",103.5222,104.8736,102.8513,104.4547,150500.0],["2024-10-15",105.1422,108.1096,105.0031,105.7191,215500.0],["2024-10-16",106.5173,108.0899,106.4991,107.1653,138800.0],["2024-10-17",107.3312,107.3312,104.5179,104.7155,185200.0],["2024-10-18",105.0474,105.4267,104.1307,105.245,117000.0],["2024-10-21",104.9763,105.482,103.0678,103.4432,124400.0],["2024-10-22",103.2377,104.3204,103.1587,103.9015,103600.0],["2024-10-23",103.8067,104.5891,103.5222,104.5733,81600.0],["2024-10-24",104.9921,105.6441,104.2216,105.5848,103000.0],["2024-10-25",106.3671,106.9266,104.0754,104.2177,79400.0],["2024-10-28",105.1422,106.055,105.1422,105.4741,60500.0],["2024-10-29",104.8973,105.7823,104.3125,105.6954,73800.0],["2024-10-30",105.4979,107.2996,103.9174,104.2097,101100.0],["2024-10-31",104.1228,104.5733,101.9338,102.0919,172200.0],["2024-11-01",102.9691,103.5301,100.1637,100.3612,142900.0],["2024-11-04",100.3613,103.4598,100.1186,103.2299,139800.0],["2024-11-05",102.732,104.8214,102.6672,104.5812,113200.0],["2024-11-06",105.1027,106.1379,94.8295,97.2003,747800.0],["2024-11-07",89.4559,89.685,83.6554,86.9824,859800.0],["2024-11-08",87.3222,89.0228,83.1102,84.0585,652800.0],["2024-11-11",83.774,87.1799,83.7266,85.1411,383200.0],["2024-11-12",84.1928,84.1928,80.6999,82.154,470300.0],["2024-11-13",82.8968,83.4026,80.0701,81.4428,478700.0],["2024-11-14",81.7905,83.126,81.0002,81.7668,217300.0],["2024-11-15",82.4306,82.5293,80.4629,80.7869,217400.0],["2024-11-18",80.6051,82.8178,80.3024,82.7783,211200.0],["2024-11-19",82.1935,84.6986,81.8458,83.9241,227500.0],["2024-11-20",83.932,84.2007,82.1619,83.2129,165900.0],["2024-11-21",83.1655,85.2122,82.8557,83.5843,284400.0],["2024-11-22",84.1849,84.8724,83.725,84.6512,161400.0],["2024-11-25",85.2122,89.1595,85.2122,88.3495,329200.0],["2024-11-26",88.1045,88.638,86.0736,86.2554,292000.0],["2024-11-27",86.9271,88.1757,86.1921,86.2712,174600.0],["2024-11-29",86.8797,87.2432,86.1289,86.1526,105100.0],["2024-12-02",86.1368,87.8042,84.878,87.2432,207300.0],["2024-12-03",86.5952,87.353,84.5958,84.9277,159100.0],["2024-12-04",84.9119,85.5362,83.7108,85.3861,219400.0],["2024-12-05",84.5563,85.0147,83.1813,84.9119,184200.0],["2024-12-06",85.7891,85.7891,83.5172,84.3035,165500.0],["2024-12-09",84.3746,86.4016,84.3746,84.8408,181600.0],["2024-12-10",84.3983,85.3466,83.4927,84.0427,132500.0],["2024-12-11",84.098,84.6907,82.4306,82.4306,287300.0],["2024-12-12",82.1935,83.5685,81.9643,82.0354,114900.0],["2024-12-13",81.7905,82.9205,81.2215,82.7546,122300.0],["2024-12-16",82.1777,82.6913,80.6525,80.6841,223000.0],["2024-12-17",80.3364,81.0792,79.1036,80.0203,267800.0],["2024-12-18",79.8149,81.3242,77.0727,77.4915,240700.0],["2024-12-19",77.049,78.4122,75.3065,75.342,406700.0],["2024-12-20",58.4782,61.5997,56.0126,58.2095,3148700.0],["2024-12-23",56.6685,58.2095,54.3689,55.6728,1244800.0],["2024-12-24",55.2382,56.2576,54.3136,55.5938,315600.0],["2024-12-26",55.3251,56.2845,54.7641,55.8783,420700.0],["2024-12-27",55.3409,55.657,53.4681,53.8237,580000.0],["2024-12-30",53.3337,53.3811,52.014,53.1915,667600.0],["2024-12-31",53.655,54.5942,52.6954,54.1917,560800.0],["2025-01-02",54.5658,55.8262,54.2405,55.135,364700.0],["2025-01-03",55.2082,56.0133,54.8097,55.3464,240300.0],["2025-01-06",55.379,56.306,54.7121,54.8179,361000.0],["2025-01-07",54.6471,55.5253,53.3866,53.9965,360000.0],["2025-01-08",53.8176,53.8981,52.6547,53.2159,345300.0],["2025-01-10",52.4758,52.6222,51.1747,51.5813,403500.0],["2025-01-13",51.1503,52.9028,50.7844,52.8824,282600.0],["2025-01-14",52.9638,54.3381,52.915,53.9315,276500.0],["2025-01-15",56.1271,56.1271,53.6713,53.7932,362600.0],["2025-01-16",54.0535,54.8504,53.6916,54.4357,258000.0],["2025-01-17",55.2977,55.6229,54.5251,55.3871,240900.0],["2025-01-21",55.6229,57.3469,55.5904,56.8021,293500.0],["2025-01-22",56.0458,56.2109,54.1592,54.208,272600.0],["2025-01-23",54.1754,54.7447,53.7526,54.7203,212100.0],["2025-01-24",54.7203,55.8604,54.2405,55.2733,261400.0],["2025-01-27",54.9968,56.8102,54.948,56.2491,278800.0],["2025-01-28",55.997,56.5337,54.9561,55.3871,183800.0],["2025-01-29",55.4522,55.6392,53.8989,53.9477,198000.0],["2025-01-30",60.5021,60.5021,54.6308,59.4043,574100.0],["2025-01-31",59.1116,59.5361,57.534,58.2902,405200.0],["2025-02-03",56.9159,58.9164,56.1393,58.5992,421900.0],["2025-02-04",58.8107,60.9494,58.7944,60.3314,234700.0],["2025-02-05",60.7786,61.2584,59.4043,59.7459,243400.0],["2025-02-06",59.8028,60.6648,59.8028,60.2012,206000.0],["2025-02-07",60.1769,60.2582,58.9896,59.7621,197800.0],["2025-02-10",60.1281,60.5916,59.0595,60.0711,172300.0],["2025-02-11",59.7296,60.494,59.5076,60.4615,171000.0],["2025-02-12",59.1848,60.4046,58.6968,60.0711,171000.0],["2025-02-13",60.1931,60.803,59.88,60.6323,153500.0],["2025-02-14",60.9087,61.5682,59.3799,59.445,166400.0],["2025-02-18",59.3149,60.5591,58.8025,60.1281,230200.0],["2025-02-19",59.1766,60.4533,59.1766,59.7133,314900.0],["2025-02-20",60.9982,61.3885,58.0625,59.2579,358800.0],["2025-02-21",60.1769,60.2744,58.2894,59.0953,581000.0],["2025-02-24",59.3637,60.7542,59.1563,59.51,326600.0],["2025-02-25",59.5426,60.7746,59.3881,59.998,314100.0],["2025-02-26",59.7296,60.024,58.8757,59.1766,273400.0],["2025-02-27",58.8757,59.876,58.4277,58.9571,291000.0],["2025-02-28",58.9733,60.0061,58.2089,58.5098,408700.0],["2025-03-03",58.6887,58.8676,56.3751,56.8753,390700.0],["2025-03-04",56.3711,58.2414,55.7287,57.7779,422700.0],["2025-03-05",57.7373,59.4694,57.7373,58.9001,554800.0],["2025-03-06",58.5505,59.7052,58.5505,59.1604,238400.0],["2025-03-07",59.1604,60.3314,59.1604,59.5507,257800.0],["2025-03-10",59.7703,60.925,58.1113,58.1682,266700.0],["2025-03-11",58.3797,59.1685,58.3797,58.5586,365300.0],["2025-03-12",58.6724,59.2254,57.1111,57.4364,497400.0],["2025-03-13",57.5177,58.1195,55.2001,55.4603,304300.0],["2025-03-14",56.0377,57.0786,55.6717,56.615,272500.0],["2025-03-17",54.0453,54.0453,51.4349,52.2156,764500.0],["2025-03-18",53.037,53.5761,52.3945,53.1183,528900.0],["2025-03-19",53.0532,53.468,51.6382,51.9391,528900.0],["2025-03-20",51.9961,52.484,51.4756,51.5407,335100.0],["2025-03-21",51.2398,52.4352,50.1908,51.7277,1322700.0],["2025-03-24",52.2725,53.9477,51.9066,53.9071,289600.0],["2025-03-25",53.7932,53.8095,52.3823,52.7361,273300.0],["2025-03-26",52.8499,53.224,52.175,52.8418,283300.0],["2025-03-27",52.8987,53.6062,52.5816,52.9394,234900.0],["2025-03-28",52.8987,53.5956,51.4431,51.8416,363700.0],["2025-03-31",45.2283,46.4143,41.5009,45.3373,1098300.0],["2025-04-01",45.178,47.4662,44.4572,46.8041,717800.0],["2025-04-02",46.7705,47.6339,46.1922,47.3489,377400.0],["2025-04-03",45.991,46.7873,43.7456,43.9375,413700.0],["2025-04-04",42.2444,46.3263,41.951,44.7841,741300.0],["2025-04-07",42.7473,45.3205,41.5571,43.686,836700.0],["2025-04-08",44.8846,44.9265,39.4616,40.2579,782300.0],["2025-04-09",39.7382,43.7782,38.087,43.4178,786000.0],["2025-04-10",42.7976,42.8982,39.7634,40.8195,640300.0],["2025-04-11",40.8446,41.3727,39.4784,41.3727,289800.0],["2025-04-14",41.9929,43.1831,41.7415,42.6048,267600.0],["2025-04-15",42.7473,44.8679,41.5235,42.3114,364200.0],["2025-04-16",42.1019,43.4681,41.9091,42.7137,216500.0],["2025-04-17",42.7724,44.0046,42.4246,43.2586,194700.0],["2025-04-21",42.9233,43.0826,41.9091,42.9233,224900.0],["2025-04-22",43.5435,44.2744,42.9317,43.8788,202900.0],["2025-04-23",45.0774,45.5049,43.3005,43.4011,206700.0],["2025-04-24",43.8034,44.9852,43.5519,44.7421,219100.0],["2025-04-25",44.5158,45.0523,43.9509,44.893,137300.0],["2025-04-28",44.8427,45.3373,44.08,45.0774,138000.0],["2025-04-29",44.717,45.0313,43.7112,44.2141,332700.0],["2025-04-30",43.5855,45.924,42.7892,45.5217,459800.0],["2025-05-01",45.8653,46.2676,45.2031,46.0916,236600.0],["2025-05-02",46.6532,47.2542,46.4437,46.8041,260900.0],["2025-05-05",46.3263,46.5191,45.7899,45.8737,193700.0],["2025-05-06",45.8066,45.8234,44.2225,44.4236,275700.0],["2025-05-07",45.1612,45.3959,44.3281,44.7338,495800.0],["2025-05-08",47.5249,47.8518,45.66,46.6532,331700.0],["2025-05-09",46.6197,47.0639,45.6935,45.7731,193200.0],["2025-05-12",47.6926,48.3715,46.5275,46.8376,237100.0],["2025-05-13",46.846,47.4252,45.8569,46.494,158900.0],["2025-05-14",46.1,46.9633,46.0581,46.3682,243000.0],["2025-05-15",46.3682,46.7622,45.6893,46.4772,228000.0],["2025-05-16",46.7705,48.1871,46.6029,47.7428,272900.0],["2025-05-19",46.7957,47.8518,46.7286,47.7848,181500.0],["2025-05-20",47.3992,48.3463,47.3992,47.8267,194800.0],["2025-05-21",47.1058,47.6255,46.3179,46.4437,290300.0],["2025-05-22",46.494,46.9784,45.9324,46.5526,189300.0],["2025-05-23",45.9324,46.6867,45.5133,46.5442,147300.0],["2025-05-27",47.022,47.5249,46.5778,47.4579,253300.0],["2025-05-28",47.5333,47.7227,46.649,46.737,180800.0],["2025-05-29",47.0974,47.7764,46.452,46.6364,184900.0],["2025-05-30",46.3347,46.7622,45.748,46.2844,233400.0],["2025-06-02",46.0581,46.1,45.1193,45.4714,208400.0],["2025-06-03",45.4714,46.955,45.0942,46.7203,273500.0],["2025-06-04",46.5107,46.9122,46.276,46.385,232100.0],["2025-06-05",46.2509,46.5107,45.7128,45.9156,160200.0],["2025-06-06",46.4856,46.8041,46.0983,46.385,143500.0],["2025-06-09",46.8041,47.7428,46.5694,47.5082,200700.0],["2025-06-10",47.7261,48.5224,47.5333,47.8518,290500.0],["2025-06-11",48.3212,49.0253,47.9021,47.9692,233100.0],["2025-06-12",47.835,48.1368,47.4243,47.6758,205300.0],["2025-06-13",47.3154,47.8392,46.846,47.2315,228800.0],["2025-06-16",47.7764,48.7109,47.7345,47.9775,251000.0],["2025-06-17",48.0362,48.2625,47.3615,47.6674,250300.0],["2025-06-18",47.6506,48.8995,47.5249,48.5224,200500.0],["2025-06-20",48.8576,49.1677,48.053,48.6481,441800.0],["2025-06-23",48.3631,48.8383,47.7764,48.799,231600.0],["2025-06-24",48.9414,49.8718,48.9414,49.3689,229700.0],["2025-06-25",49.2432,49.2432,47.4998,47.5752,321100.0],["2025-06-26",47.944,48.5894,47.4159,48.5559,233900.0],["2025-06-27",48.6146,49.0789,47.483,47.8769,437500.0],["2025-06-30",48.2064,48.4839,47.0099,47.877,475800.0],["2025-07-01",47.5301,49.9578,47.2527,49.1515,290600.0],["2025-07-02",48.1197,49.5416,47.903,49.4809,230500.0],["2025-07-03",49.3249,49.9751,49.2035,49.3509,144100.0],["2025-07-07",48.9954,49.4202,47.8856,47.9463,208200.0],["2025-07-08",48.059,49.1255,48.0504,48.0937,301900.0],["2025-07-09",48.4752,48.8133,47.8683,48.3365,188500.0],["2025-07-10",48.3365,49.3379,48.3295,48.5792,232400.0],["2025-07-11",48.2324,49.0474,47.8423,48.6486,228700.0],["2025-07-14",48.5532,49.1948,48.2879,48.7526,235700.0],["2025-07-15",48.8914,48.9867,46.7325,46.8105,514900.0],["2025-07-16",47.4001,48.111,46.0909,46.8105,299700.0],["2025-07-17",46.6458,47.0446,44.9984,45.3366,542000.0],["2025-07-18",45.5273,45.679,44.4175,45.5013,391100.0],["2025-07-21",45.9435,47.153,45.3452,45.4233,239900.0],["2025-07-22",45.7354,47.2874,45.7354,47.2007,299000.0],["2025-07-23",47.5301,47.5648,46.8279,47.5388,165300.0],["2025-07-24",47.14,47.3958,46.5157,46.5157,168100.0],["2025-07-25",46.3336,46.5504,45.8221,46.5504,151500.0],["2025-07-28",46.7065,46.8192,46.0649,46.0996,162100.0],["2025-07-29",46.351,46.8192,46.0475,46.1602,207800.0],["2025-07-30",46.1169,46.2946,44.9551,45.2499,234500.0],["2025-07-31",45.1025,45.4146,44.4782,44.825,289100.0],["2025-08-01",45.0851,45.2065,43.7846,44.5389,291000.0],["2025-08-04",44.7383,45.1632,44.5363,44.7817,195800.0],["2025-08-05",45.0851,45.6132,44.7773,45.3366,224000.0],["2025-08-06",44.9117,45.7025,44.7557,44.7557,223900.0],["2025-08-07",43.3077,43.7846,39.6229,39.9697,1175800.0],["2025-08-08",39.9697,40.3512,39.4495,39.7356,604400.0],["2025-08-11",40.6807,42.6575,40.3772,42.2066,809700.0],["2025-08-12",43.1343,46.3597,43.104,45.4666,814900.0],["2025-08-13",45.9001,47.6342,45.1111,47.3914,468800.0],["2025-08-14",46.2209,46.6111,45.4406,46.1169,361900.0],["2025-08-15",46.1429,46.3337,45.1545,45.3019,325600.0],["2025-08-18",45.2932,45.8204,44.9204,45.1458,255200.0],["2025-08-19",45.5187,46.3857,45.2585,45.6747,252900.0],["2025-08-20",45.5967,46.1299,45.3626,45.7527,198800.0],["2025-08-21",45.3799,45.6314,45.0071,45.1718,226000.0],["2025-08-22",45.7181,48.1197,45.5187,47.6168,337300.0],["2025-08-25",47.5995,47.7816,46.9406,47.7469,252200.0],["2025-08-26",47.8596,48.1813,47.3524,47.6255,323400.0],["2025-08-27",47.5822,49.2035,47.3134,49.0821,253600.0],["2025-08-28",49.1601,49.2295,48.007,48.8133,305500.0],["2025-08-29",48.7787,49.1341,48.2238,49.1255,238200.0],["2025-09-02",48.6139,48.6356,47.0229,47.296,320800.0],["2025-09-03",47.1833,47.903,47.0143,47.5648,240600.0],["2025-09-04",47.903,49.507,47.8059,49.1168,265600.0],["2025-09-05",49.3682,50.0185,48.9781,49.6804,197200.0],["2025-09-08",49.507,49.507,48.1024,49.2468,265400.0],["2025-09-09",49.1948,49.3335,48.5706,49.2468,190300.0],["2025-09-10",49.1688,49.6023,48.6009,48.874,221200.0],["2025-09-11",48.8914,50.0098,48.7743,49.4983,218000.0],["2025-09-12",49.4376,49.8971,49.1601,49.3942,192600.0],["2025-09-15",49.6543,50.1832,49.4116,49.6804,226900.0],["2025-09-16",49.6804,50.6176,49.2555,49.611,276300.0],["2025-09-17",49.715,51.0676,49.0951,49.1515,274200.0],["2025-09-18",49.4896,50.6688,49.3422,50.5127,241600.0],["2025-09-19",50.5214,50.7815,49.7254,49.7931,603900.0],["2025-09-22",49.5676,49.6717,47.4695,48.5532,382800.0],["2025-09-23",48.8307,49.2208,48.1631,48.2411,218700.0],["2025-09-24",48.007,48.2324,47.0966,47.1226,285200.0],["2025-09-25",47.1833,47.8336,46.8018,47.4001,283800.0],["2025-09-26",47.6082,47.7989,47.1747,47.218,255800.0],["2025-09-29",48.5706,49.7064,46.9926,47.6775,664300.0],["2025-09-30",47.8302,48.1894,46.6627,48.1176,406800.0],["2025-10-01",48.2254,49.77,47.8482,49.6263,442000.0],["2025-10-02",49.7251,51.0901,49.6982,50.8656,402600.0],["2025-10-03",51.0183,52.1723,50.6501,50.704,324100.0],["2025-10-06",50.7399,51.0093,49.1279,49.33,258800.0],["2025-10-07",49.3928,50.0933,48.8091,49.2671,299700.0],["2025-10-08",49.3389,49.5904,48.6295,48.863,196500.0],["2025-10-09",48.9438,49.2707,47.6865,47.938,302800.0],["2025-10-10",48.378,48.4948,45.9443,45.9802,330600.0],["2025-10-13",46.6358,47.1441,46.4212,47.0579,155900.0],["2025-10-14",46.5729,48.2253,46.519,48.1176,233200.0],["2025-10-15",48.1445,50.3313,48.1355,50.1202,342200.0],["2025-10-16",50.1741,50.7938,47.8302,48.2343,348400.0],["2025-10-17",47.9649,48.7552,47.7494,48.2343,170900.0],["2025-10-20",48.6474,49.541,48.6214,49.0695,164700.0],["2025-10-21",49.0605,49.5634,48.369,48.4948,263300.0],["2025-10-22",48.4858,48.6564,47.5877,47.938,277700.0],["2025-10-23",48.1625,48.2164,47.1926,47.3722,202000.0],["2025-10-24",47.7584,47.929,47.2375,47.444,215700.0],["2025-10-27",47.5967,47.7853,47.1926,47.7045,233600.0],["2025-10-28",47.7135,47.7135,46.8316,47.1926,161200.0],["2025-10-29",46.8783,46.8783,44.3996,44.5703,511200.0],["2025-10-30",44.4266,45.603,44.2649,45.0013,300400.0],["2025-10-31",45.0462,45.3336,44.5074,45.0373,226900.0],["2025-11-03",44.714,44.9026,43.4298,44.4446,530900.0],["2025-11-04",44.6556,46.9322,44.5972,44.687,423000.0],["2025-11-05",45.4055,47.911,45.163,47.5967,308900.0],["2025-11-06",47.4171,47.6281,45.6659,45.7647,307000.0],["2025-11-07",45.3516,46.9232,45.1091,46.2137,323000.0],["2025-11-10",46.5191,46.6268,45.8994,46.2317,221700.0],["2025-11-11",46.6089,47.004,46.3574,46.6807,218000.0],["2025-11-12",46.3215,46.6987,45.3246,45.3246,209600.0],["2025-11-13",45.1989,45.7916,44.7589,44.9834,186400.0],["2025-11-14",44.3188,44.4356,43.3804,43.4926,359400.0],["2025-11-17",43.3759,43.3849,42.5497,42.8101,323300.0],["2025-11-18",42.9987,43.3399,42.6053,42.7293,235000.0],["2025-11-19",43.1065,43.322,41.2116,41.2116,294700.0],["2025-11-20",41.5618,41.9749,40.0351,40.0351,514800.0],["2025-11-21",40.8434,43.4028,40.6368,43.1514,429700.0],["2025-11-24",43.2322,44.4311,42.6574,44.247,421800.0],["2025-11-25",44.0314,44.9654,43.9506,43.9865,278500.0],["2025-11-26",44.0853,45.2528,44.0045,44.4625,350300.0],["2025-11-28",44.4535,45.1271,44.2542,44.4086,122800.0],["2025-12-01",43.762,44.8307,43.5645,44.8038,256800.0],["2025-12-02",44.9026,45.3112,44.2461,44.7858,172400.0],["2025-12-03",44.9744,46.555,44.7679,46.1688,233700.0],["2025-12-04",46.0431,46.2317,45.621,45.6839,224000.0],["2025-12-05",45.4683,46.308,44.9385,45.0283,292800.0],["2025-12-08",45.1091,45.5761,44.4625,44.8487,194300.0],["2025-12-09",44.4535,46.079,44.4535,45.9443,217300.0],["2025-12-10",46.1598,47.4171,45.9802,47.1477,516000.0],["2025-12-11",47.1118,47.911,46.6987,46.7974,200300.0],["2025-12-12",49.6982,52.4157,48.4948,50.9824,1239300.0],["2025-12-15",52.518,52.8952,50.3268,50.7668,725700.0],["2025-12-16",51.0362,52.6976,50.7399,52.2127,611800.0],["2025-12-17",52.3743,53.7304,51.7969,52.4731,464200.0],["2025-12-18",53.434,53.5238,50.3358,50.6231,826000.0],["2025-12-19",50.8746,50.9015,47.3632,47.7314,1306400.0],["2025-12-22",47.8302,47.9478,45.8365,45.8725,534000.0],["2025-12-23",45.6659,45.6659,44.247,44.5164,740500.0],["2025-12-24",44.7499,45.8455,44.7481,45.6928,324800.0],["2025-12-26",45.7377,46.2496,45.0732,45.6928,320500.0],["2025-12-29",45.7737,46.1149,44.7409,44.7678,485400.0],["2025-12-30",44.696,45.145,44.0943,44.7409,665900.0],["2025-12-31",44.4515,44.909,44.0313,44.2181,595800.0],["2026-01-02",44.5729,46.4962,44.4235,46.1881,528900.0],["2026-01-05",46.0947,47.0564,45.7493,45.7773,479600.0],["2026-01-06",45.5439,45.5439,44.3124,45.3945,526900.0],["2026-01-07",45.5999,45.9733,44.909,45.7119,252300.0],["2026-01-08",45.4131,46.9163,45.4131,46.5522,254400.0],["2026-01-09",46.8696,47.4579,46.1787,47.2431,265800.0],["2026-01-12",47.2571,48.2421,47.0751,48.0927,325200.0],["2026-01-13",48.4569,48.7183,46.5429,46.5802,390600.0],["2026-01-14",46.5802,47.3832,46.2721,47.2711,285000.0],["2026-01-15",47.2711,47.7099,46.4495,47.4392,310700.0],["2026-01-16",47.1778,47.7006,46.7016,47.1871,260100.0],["2026-01-20",46.5335,46.851,46.02,46.5429,321400.0],["2026-01-21",46.6829,47.1684,46.0294,47.019,342400.0],["2026-01-22",47.1404,47.7846,46.3561,46.4122,232200.0],["2026-01-23",46.4122,46.6316,45.7493,46.3561,290400.0],["2026-01-26",46.3655,46.4962,45.3851,45.6839,229700.0],["2026-01-27",45.5999,45.936,45.2357,45.5252,207400.0],["2026-01-28",45.6746,46.0667,44.6289,44.6849,275100.0],["2026-01-29",44.7316,45.4271,44.6709,45.2731,220100.0],["2026-01-30",44.8063,45.6792,44.7129,45.1144,223300.0],["2026-02-02",45.1144,45.3385,44.5729,45.049,233500.0],["2026-02-03",44.9557,45.6652,44.7222,45.2077,236300.0],["2026-02-04",45.6652,46.3655,45.2899,46.0387,258300.0],["2026-02-05",45.5532,45.7306,44.5075,44.5355,258500.0],["2026-02-06",44.6475,45.7306,44.5448,45.4225,247600.0],["2026-02-09",45.3758,45.5205,44.4048,45.0957,173200.0],["2026-02-10",45.2638,45.6204,44.7502,44.8063,188800.0],["2026-02-11",44.881,45.3385,43.7606,43.7979,340600.0],["2026-02-12",43.8539,44.2647,41.8774,42.5001,369600.0],["2026-02-13",42.9483,43.2751,42.4815,42.8829,218300.0],["2026-02-17",43.1257,43.191,42.2014,42.995,286600.0],["2026-02-18",42.9203,43.4711,42.8997,43.191,205300.0],["2026-02-19",43.2377,43.4347,42.7149,43.2844,222600.0],["2026-02-20",43.2844,43.5645,41.9213,42.6775,457200.0],["2026-02-23",42.7429,43.2751,42.3227,43.0977,314600.0],["2026-02-24",44.4421,47.7566,44.3021,47.7099,747400.0],["2026-02-25",48.0927,49.3158,47.4579,49.2972,604600.0],["2026-02-26",49.4932,51.0805,49.2878,50.9964,539900.0],["2026-02-27",50.6603,50.9964,49.1478,49.4465,396700.0],["2026-03-02",48.9144,50.3195,48.3635,50.1188,367700.0],["2026-03-03",49.3625,50.735,48.877,50.0534,411300.0],["2026-03-04",50.735,53.0691,50.4176,52.9011,442100.0],["2026-03-05",52.5089,52.7424,50.9824,51.4072,337000.0],["2026-03-06",50.735,51.4259,50.0394,50.763,252500.0],["2026-03-09",49.7173,51.1925,48.793,50.9217,304500.0],["2026-03-10",50.7723,51.3512,49.876,50.0161,226800.0],["2026-03-11",49.9321,50.4082,49.4839,50.1561,191600.0],["2026-03-12",49.7266,50.4082,49.2692,49.5959,268100.0],["2026-03-13",50.3429,50.4176,48.905,49.1665,211000.0],["2026-03-16",49.6706,50.4362,47.822,48.4382,286700.0],["2026-03-17",49.2692,49.8854,48.9237,49.6706,313500.0],["2026-03-18",49.4652,50.5109,49.2458,49.9881,287800.0],["2026-03-19",49.6146,50.4736,49.5026,50.0628,190200.0],["2026-03-20",50.0534,50.0534,47.8033,48.1861,509700.0],["2026-03-23",48.7463,49.848,48.2235,48.905,259200.0],["2026-03-24",48.2328,49.8107,48.2328,49.0637,213300.0],["2026-03-25",49.5773,49.7827,48.737,48.877,297800.0],["2026-03-26",48.6903,49.4839,48.5689,48.6343,244600.0],["2026-03-27",48.5502,48.6529,47.4392,47.5699,301300.0],["2026-03-30",48.0741,48.4382,47.2991,47.3925,406800.0],["2026-03-31",47.6253,49.0899,47.1888,48.6535,358100.0],["2026-04-01",48.4983,48.7699,47.8047,47.9066,251100.0],["2026-04-02",47.5283,48.702,47.053,48.702,376100.0],["2026-04-06",48.4498,48.4498,47.5186,47.9551,205400.0],["2026-04-07",47.829,48.5953,47.5865,48.4692,325700.0],["2026-04-08",49.4779,49.6273,47.829,47.8387,392200.0],["2026-04-09",47.5768,49.0996,47.4798,48.5662,277300.0],["2026-04-10",48.9056,49.895,48.8339,49.4682,239600.0],["2026-04-13",49.4294,49.4682,48.8086,49.1578,171100.0],["2026-04-14",49.1578,49.8659,48.9832,49.6428,246200.0],["2026-04-15",49.4003,50.3412,49.4003,50.3412,265700.0],["2026-04-16",50.3218,50.7777,49.8271,50.4285,231400.0],["2026-04-17",50.8553,51.8931,50.5779,51.35,291500.0],["2026-04-20",51.2142,51.864,50.8873,51.5828,193400.0],["2026-04-21",51.7767,52.1744,50.8553,51.2627,275000.0],["2026-04-22",51.6119,55.0455,50.6128,54.1726,938900.0],["2026-04-23",55.9864,56.1513,50.9911,51.4179,819500.0],["2026-04-24",51.6312,54.2405,51.4082,54.2308,352200.0],["2026-04-27",54.1629,54.997,53.7167,54.0853,302400.0],["2026-04-28",54.095,54.5023,53.5906,54.3278,194200.0],["2026-04-29",53.8913,53.9883,51.1851,51.6216,573200.0],["2026-04-30",51.67,52.6885,51.4955,52.6206,277200.0],["2026-05-01",52.4266,53.0086,52.1987,52.8534,195100.0],["2026-05-04",52.737,52.737,51.2627,51.3112,328500.0],["2026-05-05",52.9892,59.551,52.9892,58.5083,1112200.0],["2026-05-06",58.2755,59.0127,55.1619,55.967,537000.0],["2026-05-07",56.1125,57.3783,54.8709,54.8903,319100.0],["2026-05-08",55.8312,57.0825,55.0746,55.5693,283900.0],["2026-05-11",55.87,55.87,54.3666,54.7933,267500.0],["2026-05-12",54.7933,55.094,53.7264,54.0853,250200.0],["2026-05-13",54.2114,54.2211,53.125,53.2802,229800.0],["2026-05-14",53.7555,54.0067,52.9213,53.1929,220600.0],["2026-05-15",52.4654,52.7351,51.7777,52.3587,316500.0],["2026-05-18",52.7564,53.3481,52.5818,52.9407,134800.0],["2026-05-19",52.349,52.9339,52.2326,52.8146,144900.0],["2026-05-20",52.7176,54.5334,52.4266,54.512,265900.0],["2026-05-21",54.2017,55.6372,53.7865,54.6963,219700.0],["2026-05-22",55.1328,55.7439,54.6769,55.3462,219700.0],["2026-05-26",55.1328,55.5887,53.7458,55.3462,341600.0],["2026-05-27",55.2783,56.6072,54.8913,56.0252,221900.0],["2026-05-28",55.9088,56.937,55.5858,56.258,222100.0],["2026-05-29",56.3356,57.0825,56.1513,56.2483,278100.0],["2026-06-01",56.161,56.161,55.1813,55.5984,250100.0],["2026-06-02",55.4529,56.5296,55.4529,56.2095,141200.0],["2026-06-03",55.8118,56.4132,55.4481,55.5499,225800.0],["2026-06-04",56.2483,56.8962,55.6372,56.646,149500.0],["2026-06-05",56.2095,57.0728,55.805,56.8012,195700.0],["2026-06-08",57.2279,59.2843,57.2279,57.4122,300200.0],["2026-06-09",57.6159,58.8866,57.6159,58.5277,189300.0],["2026-06-10",56.1707,59.3231,54.3278,56.4132,3234300.0],["2026-06-11",56.9855,59.9148,56.5587,59.9148,511700.0],["2026-06-12",60.0796,60.4288,58.1203,58.6732,563200.0],["2026-06-15",59.1776,59.5074,58.4259,58.6829,378200.0],["2026-06-16",59.1,59.4492,57.354,57.8099,365600.0],["2026-06-17",57.7614,58.1979,56.7915,56.8885,313000.0],["2026-06-18",57.2279,58.2561,57.0825,57.8099,461300.0],["2026-06-22",58.0039,58.3725,57.2764,57.5286,396600.0],["2026-06-23",57.1503,59.0612,57.1503,58.8381,303600.0],["2026-06-24",59.3134,59.6432,58.5956,59.2455,342800.0],["2026-06-25",59.488,59.9536,58.5762,59.3231,224500.0],["2026-06-26",59.3134,61.2533,59.2843,61.0399,789600.0],["2026-06-29",61.0981,61.7286,60.1281,61.36,688600.0],["2026-06-30",61.5,62.29,60.15,61.98,647000.0],["2026-07-01",61.68,63.42,61.51,62.7,362300.0],["2026-07-02",63.0,63.55,62.577,63.36,290100.0],["2026-07-06",63.3,63.705,61.78,61.86,231670.088065],["2026-07-07",62.03,62.64,61.6801,61.81,335929.762185],["2026-07-08",61.75,63.21,60.86,62.87,373056.877174],["2026-07-09",63.24,63.58,62.39,63.03,250732.696087],["2026-07-10",63.22,64.55,63.22,64.44,348092.090976],["2026-07-13",64.41,64.8378,62.96,63.79,283514.817025],["2026-07-14",64.85,64.85,63.4,63.72,248672.965462],["2026-07-15",63.8,65.12,63.39,63.58,287100.464944],["2026-07-16",63.52,65.38,63.385,64.67,365872.007808],["2026-07-17",64.39,65.175,63.975,64.47,266070.523874],["2026-07-20",64.49,65.0954,63.85,64.35,163107.085934],["2026-07-21",63.94,64.28,61,63.26,776120.465852],["2026-07-22",63.38,63.56,62.17,62.31,193725.555246],["2026-07-23",61.79,62.04,60.45,61.27,327951.593011],["2026-07-24",61.44,62.4399,61.44,61.48,202696.884755],["2026-07-27",61.55,62.5,61.13,61.42,414609.251155],["2026-07-28",61.69,61.9899,60.4,60.57,234592.993285],["2026-07-29",60.73,61.4566,60.26,61.21,308069.969654],["2026-07-30",61.55,61.55,60.01,60.78,212573.702999],["2026-07-31",60.88,61,58.675,58.81,392172.026527],["2026-08-03",59.01,59.48,58.07,58.59,367337.013909],["2026-08-04",57.8,60.7,56.25,60.36,473630.93239],["2026-08-05",59.77,60.56,57.63,58.47,484117.667915],["2026-08-06",58.36,59.22,58.04,58.35,262563.614943],["2026-08-07",58.62,59.55,58.53,59.16,237871.20536],["2026-08-10",58.86,58.86,57.211,57.42,118616.69612],["2026-08-11",57.64,58.28,57.32,57.68,196845.15648],["2026-08-12",58.5,58.69,57.65,57.72,214243.968728],["2026-08-13",58.1,58.7,57.43,57.53,243658.890613],["2026-08-14",57.31,57.75,55.95,55.99,362647.310552]]}