{"t":"KTB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-28",28.5329,30.0963,28.3375,28.3609,2722100.0],["2019-05-29",27.759,27.9701,24.9057,25.7734,5732700.0],["2019-05-30",25.5545,25.6796,24.0966,24.3507,3916800.0],["2019-05-31",23.2641,23.5494,22.0133,22.9045,5210500.0],["2019-06-03",22.1462,23.2484,22.0837,22.7091,2642000.0],["2019-06-04",22.5762,24.0771,22.4824,24.038,1991100.0],["2019-06-05",24.1943,25.6249,24.0263,24.5305,1386500.0],["2019-06-06",23.2563,24.507,22.7169,23.8426,1440700.0],["2019-06-07",23.7957,25.0073,22.1619,22.2166,970700.0],["2019-06-10",22.756,24.4289,22.7325,23.78,961100.0],["2019-06-11",23.9833,24.2334,21.7319,22.1071,968400.0],["2019-06-12",22.0602,22.7794,21.2316,21.2316,1130300.0],["2019-06-13",21.7632,22.6465,21.4036,22.5371,1133200.0],["2019-06-14",22.3964,22.9162,22.0798,22.1228,890400.0],["2019-06-17",22.2166,22.8146,21.3958,21.8413,1009800.0],["2019-06-18",21.9899,22.1149,20.5359,21.3958,1366500.0],["2019-06-19",21.5756,22.2549,21.1378,21.4036,1322400.0],["2019-06-20",21.4739,21.8023,20.7469,21.6928,951800.0],["2019-06-21",21.6225,22.2924,20.9424,21.5052,1249900.0],["2019-06-24",21.4974,22.0641,21.4778,21.6381,1298600.0],["2019-06-25",21.5052,21.6928,20.1528,20.4264,864500.0],["2019-06-26",20.3248,21.5287,20.2232,20.8486,1226800.0],["2019-06-27",21.1925,22.5996,20.9189,22.1775,1106400.0],["2019-06-28",21.857,22.2244,21.4036,21.9039,5471500.0],["2019-07-01",22.1853,23.2094,21.6615,22.9279,996600.0],["2019-07-02",22.9748,23.2758,22.2635,22.8029,684800.0],["2019-07-03",22.842,23.4204,22.6246,22.9514,253100.0],["2019-07-05",22.9358,23.483,22.7716,23.3188,241600.0],["2019-07-08",23.2172,24.0927,23.053,24.0771,717600.0],["2019-07-09",24.2022,24.7728,24.0224,24.2256,976900.0],["2019-07-10",23.9129,25.3818,23.3266,25.2497,937200.0],["2019-07-11",25.3591,26.2346,25.2418,26.1565,652200.0],["2019-07-12",26.3284,26.7584,26.0705,26.1877,528400.0],["2019-07-15",26.2268,26.7037,24.507,24.8354,548600.0],["2019-07-16",24.6946,25.1637,24.5891,25.0308,521200.0],["2019-07-17",24.7181,24.8869,23.8426,23.9207,519900.0],["2019-07-18",23.7409,24.0653,22.5449,22.9279,637500.0],["2019-07-19",22.8889,23.3344,22.412,23.053,1390500.0],["2019-07-22",23.0217,24.4054,22.7481,23.8816,823300.0],["2019-07-23",24.0927,24.8432,23.9371,24.2334,509100.0],["2019-07-24",24.4679,25.7969,23.9833,24.6555,941600.0],["2019-07-25",24.3741,25.0073,22.8928,23.4517,768500.0],["2019-07-26",23.5377,23.8347,22.8029,23.3892,824400.0],["2019-07-29",23.4517,24.2725,23.4517,24.2647,497200.0],["2019-07-30",24.0458,24.5227,23.5299,24.21,284100.0],["2019-07-31",24.1709,24.4679,22.7012,22.9279,1419000.0],["2019-08-01",23.5768,23.9598,22.498,22.795,1223600.0],["2019-08-02",22.8107,23.7644,22.6239,23.5064,521700.0],["2019-08-05",23.4439,23.4517,22.0446,22.2557,979500.0],["2019-08-06",22.6387,23.1077,21.9742,22.8498,1443200.0],["2019-08-07",22.4902,23.2641,22.4745,23.139,743600.0],["2019-08-08",24.2334,27.1414,23.9833,26.4379,2089700.0],["2019-08-09",26.4457,27.2431,25.8829,26.8444,551800.0],["2019-08-12",26.5004,26.5317,25.1246,25.2184,773300.0],["2019-08-13",25.2028,26.1393,24.6008,25.2497,669200.0],["2019-08-14",24.6321,24.7884,24.0067,24.0302,1108300.0],["2019-08-15",24.0067,24.5383,22.4198,23.5377,1263600.0],["2019-08-16",23.866,25.5936,23.7957,25.4216,430500.0],["2019-08-19",25.6952,25.9688,24.5539,24.8901,494900.0],["2019-08-20",24.4679,25.6913,24.2412,25.234,362300.0],["2019-08-21",25.4529,26.305,25.0308,26.1877,649600.0],["2019-08-22",26.2503,26.4379,25.664,25.875,447300.0],["2019-08-23",25.75,25.75,24.4132,25.1715,569100.0],["2019-08-26",25.4607,26.3206,25.2356,26.2893,305300.0],["2019-08-27",26.2815,26.6568,25.1754,25.7343,854400.0],["2019-08-28",25.5545,26.6177,25.5311,26.0627,309000.0],["2019-08-29",26.2503,27.0398,26.0212,26.5004,402700.0],["2019-08-30",26.5473,27.0789,26.3753,26.7662,425800.0],["2019-09-03",26.7897,27.5948,26.391,26.7584,399600.0],["2019-09-04",26.8444,27.4275,26.7271,26.9147,702000.0],["2019-09-05",27.4776,27.8411,27.1727,27.6652,571100.0],["2019-09-06",27.9466,28.2202,27.2978,28.1186,528500.0],["2019-09-09",28.4283,28.5156,27.396,28.1583,886400.0],["2019-09-10",28.0233,28.5474,27.2689,27.5468,636800.0],["2019-09-11",27.7057,28.8412,27.0783,28.6109,467700.0],["2019-09-12",28.6109,28.8015,27.9042,28.5871,598500.0],["2019-09-13",28.7221,28.9047,27.6898,28.1742,620900.0],["2019-09-16",27.7454,28.1345,26.721,27.4674,553100.0],["2019-09-17",27.253,27.3404,26.5106,26.9989,494300.0],["2019-09-18",26.9989,27.4118,26.6178,27.2133,682200.0],["2019-09-19",27.2927,27.9677,27.2292,27.5945,538400.0],["2019-09-20",27.7136,27.9486,26.6741,26.8798,907400.0],["2019-09-23",26.7925,28.4902,26.7131,28.2218,511300.0],["2019-09-24",28.3886,28.5339,27.1895,27.3324,557500.0],["2019-09-25",27.1895,27.9915,26.8957,26.983,407800.0],["2019-09-26",26.8163,27.7057,26.3398,27.2371,400700.0],["2019-09-27",27.3245,27.6818,26.9592,27.4118,331300.0],["2019-09-30",27.523,28.5633,27.3166,27.8724,728700.0],["2019-10-01",27.8962,28.4362,27.4754,27.6183,615600.0],["2019-10-02",27.3324,27.6024,26.9084,27.118,361600.0],["2019-10-03",27.0386,27.8724,26.5542,27.6342,338300.0],["2019-10-04",27.5865,28.0233,26.5622,27.0863,695800.0],["2019-10-07",26.9989,27.6342,26.6019,27.3801,549900.0],["2019-10-08",27.0863,27.8724,26.7607,27.5151,521800.0],["2019-10-09",27.7295,27.9359,27.1339,27.5151,632500.0],["2019-10-10",27.6104,28.4124,27.2769,27.3245,404200.0],["2019-10-11",27.6898,29.5241,27.6898,29.143,1139400.0],["2019-10-14",28.9683,29.54,28.5474,29.3177,671200.0],["2019-10-15",29.3494,30.3103,29.0,30.0244,974300.0],["2019-10-16",29.8338,30.6597,29.8338,30.4453,648000.0],["2019-10-17",30.5644,31.1679,30.2467,30.5485,461300.0],["2019-10-18",30.2467,30.6597,29.6671,30.3738,433100.0],["2019-10-21",30.8741,31.6046,30.747,31.0408,836000.0],["2019-10-22",30.8979,32.0096,30.5723,31.8746,674100.0],["2019-10-23",31.8984,32.3233,31.4061,31.962,896500.0],["2019-10-24",31.8349,31.9223,30.5247,31.2393,625500.0],["2019-10-25",31.0091,31.962,30.1435,31.8984,796200.0],["2019-10-28",32.0811,32.5099,31.4061,31.414,718400.0],["2019-10-29",31.3823,32.2161,31.1028,31.6523,964100.0],["2019-10-30",31.7237,32.4861,31.1917,31.2711,1080500.0],["2019-10-31",31.3664,32.4543,29.7941,30.1753,9300200.0],["2019-11-01",30.5246,31.152,29.5082,30.1753,739100.0],["2019-11-04",30.3897,31.1202,30.1276,30.4929,1133400.0],["2019-11-05",30.4929,31.4577,30.4929,31.2314,1244100.0],["2019-11-06",31.1441,31.1441,30.2706,30.3658,1033800.0],["2019-11-07",30.3579,30.8185,27.1974,27.801,2010800.0],["2019-11-08",27.9518,28.9127,27.5786,28.595,847000.0],["2019-11-11",28.5712,29.0318,28.3886,28.7062,734600.0],["2019-11-12",28.5871,29.2065,28.063,28.6427,786000.0],["2019-11-13",28.2853,29.405,28.2298,28.9841,598200.0],["2019-11-14",28.9206,29.1707,28.5394,28.595,488400.0],["2019-11-15",28.6983,28.9961,28.5077,28.6109,409400.0],["2019-11-18",28.6189,28.6189,27.3483,28.1583,644700.0],["2019-11-19",28.063,28.4918,27.7176,28.1662,652800.0],["2019-11-20",28.0074,28.2178,27.3007,27.9121,912800.0],["2019-11-21",27.801,28.0948,27.627,27.793,660500.0],["2019-11-22",28.1345,28.4124,27.8804,28.2059,581600.0],["2019-11-25",28.4442,28.8253,28.2059,28.603,594700.0],["2019-11-26",28.6347,28.8491,28.4799,28.4918,545700.0],["2019-11-27",28.6903,28.8015,28.4045,28.6109,296500.0],["2019-11-29",28.4362,28.738,28.2298,28.468,262700.0],["2019-12-02",28.4045,29.3764,27.9836,29.0794,815500.0],["2019-12-03",28.9127,29.405,28.8968,29.2303,719500.0],["2019-12-04",29.27,30.1594,29.27,29.7941,534400.0],["2019-12-05",29.802,30.6644,29.802,30.6279,399400.0],["2019-12-06",30.9455,31.6515,30.4453,30.5406,511200.0],["2019-12-09",30.5406,31.0643,29.912,30.7823,497000.0],["2019-12-10",30.8306,31.1207,30.5002,30.8468,332100.0],["2019-12-11",30.7259,31.3464,30.4922,30.9435,386200.0],["2019-12-12",31.0885,31.9991,30.9515,31.6042,485300.0],["2019-12-13",31.7976,31.8218,31.0321,31.4028,460600.0],["2019-12-16",31.7171,32.0152,31.1772,31.1933,501000.0],["2019-12-17",31.2013,31.6179,31.1038,31.4189,556200.0],["2019-12-18",31.7573,32.5551,31.5075,32.4423,677300.0],["2019-12-19",32.3053,32.9097,32.2972,32.41,701900.0],["2019-12-20",32.6679,33.0748,32.547,32.8452,2200700.0],["2019-12-23",33.0064,33.9008,32.7727,33.5946,430300.0],["2019-12-24",33.5946,33.8122,33.3287,33.4415,163400.0],["2019-12-26",33.7316,34.4117,33.6349,34.0861,477000.0],["2019-12-27",34.1667,34.481,33.9975,34.2393,374900.0],["2019-12-30",34.207,34.4165,33.7235,34.0378,422800.0],["2019-12-31",33.8847,34.2876,33.7558,33.8363,897700.0],["2020-01-02",34.199,34.5535,33.2562,33.5946,448600.0],["2020-01-03",33.0386,34.4931,33.0305,34.481,564200.0],["2020-01-06",33.8444,34.4326,33.3609,34.0539,370300.0],["2020-01-07",33.9975,34.8396,33.8363,34.4004,356300.0],["2020-01-08",34.336,34.7284,33.8605,34.4729,359400.0],["2020-01-09",34.2634,34.4206,33.7477,33.8766,421100.0],["2020-01-10",34.0217,34.0942,32.8129,32.9338,471600.0],["2020-01-13",33.0386,33.7155,32.8226,33.5865,456200.0],["2020-01-14",33.4898,34.07,33.1514,33.1997,340600.0],["2020-01-15",33.1595,33.6107,32.7727,32.8452,499000.0],["2020-01-16",33.1353,33.8202,33.0426,33.8041,408100.0],["2020-01-17",34.0378,34.0459,33.3609,33.6268,311800.0],["2020-01-21",33.5865,34.2393,33.3045,33.5382,395800.0],["2020-01-22",33.5221,33.7799,33.1192,33.4254,314100.0],["2020-01-23",33.1514,33.9008,32.4584,33.8363,511200.0],["2020-01-24",34.336,34.4327,33.24,33.7719,309300.0],["2020-01-27",33.0386,33.4093,32.6437,32.9661,551600.0],["2020-01-28",33.0547,33.2054,31.6848,32.0716,422700.0],["2020-01-29",32.128,33.0869,32.1063,32.6921,471100.0],["2020-01-30",32.5229,32.6599,31.7735,32.3617,489800.0],["2020-01-31",32.3133,32.3133,30.3874,30.7339,2287100.0],["2020-02-03",30.7339,31.4834,30.4519,31.0643,440600.0],["2020-02-04",31.5962,31.991,31.2658,31.6606,475600.0],["2020-02-05",32.1602,32.9902,31.7976,32.4665,402500.0],["2020-02-06",32.547,32.9419,32.2408,32.7001,416300.0],["2020-02-07",32.6034,32.6034,31.4753,31.6606,289900.0],["2020-02-10",31.5801,31.6929,31.2497,31.3061,289000.0],["2020-02-11",31.5478,31.9427,30.9837,31.153,341600.0],["2020-02-12",31.5075,32.3375,31.3867,31.7009,469900.0],["2020-02-13",31.6848,33.0305,31.0563,32.9661,798700.0],["2020-02-14",33.0386,34.0459,32.6357,33.7396,533500.0],["2020-02-18",32.6357,32.958,30.8629,31.3947,1576500.0],["2020-02-19",31.3705,32.2167,30.7098,31.572,637900.0],["2020-02-20",31.5962,32.0797,30.5405,31.435,500300.0],["2020-02-21",31.3705,31.9725,30.9918,31.2497,552200.0],["2020-02-24",30.3069,30.7178,29.4205,30.4358,494600.0],["2020-02-25",30.4841,30.5623,28.3487,28.5824,684100.0],["2020-02-26",28.8403,29.6969,28.2681,28.6146,493500.0],["2020-02-27",28.107,28.7154,26.592,27.4059,692000.0],["2020-02-28",26.3986,27.2689,25.9796,27.1883,882500.0],["2020-03-02",27.277,27.6154,25.7137,27.6074,930400.0],["2020-03-03",27.7282,28.9934,27.0191,27.2206,714800.0],["2020-03-04",27.3414,27.8733,26.6081,27.841,539700.0],["2020-03-05",27.8008,28.6146,25.4639,26.2052,1106200.0],["2020-03-06",25.2544,27.6074,24.9804,26.9305,1183100.0],["2020-03-09",26.0945,26.4961,24.3489,24.6767,1018400.0],["2020-03-10",25.6356,26.4879,24.6439,26.4387,877700.0],["2020-03-11",25.3651,25.906,23.7998,24.2014,668700.0],["2020-03-12",22.3738,23.4925,21.3001,21.8574,1032200.0],["2020-03-13",23.3081,23.4392,20.538,22.677,931900.0],["2020-03-16",19.7184,22.6114,19.6774,21.6853,1011400.0],["2020-03-17",22.1689,25.3242,20.9559,24.3653,890100.0],["2020-03-18",22.5295,24.226,21.7017,24.1112,722500.0],["2020-03-19",23.8736,25.2094,21.9492,24.226,590600.0],["2020-03-20",24.5374,25.4963,20.7019,21.6853,1056600.0],["2020-03-23",21.3084,21.3084,18.235,19.5217,1396800.0],["2020-03-24",20.3413,21.4264,19.9889,21.1854,1002300.0],["2020-03-25",19.6447,21.1526,18.9071,19.5299,1220600.0],["2020-03-26",19.5463,20.4478,18.5383,18.7677,1117000.0],["2020-03-27",18.0875,18.2924,15.5059,16.6369,1984700.0],["2020-03-30",16.3828,16.7516,15.424,16.1861,1209900.0],["2020-03-31",16.0468,16.9237,15.6698,15.7108,962500.0],["2020-04-01",14.7519,15.0306,11.9941,12.7112,2679700.0],["2020-04-02",12.6785,13.3218,12.3752,12.7686,2313000.0],["2020-04-03",12.6211,12.9079,10.5763,11.3098,2167700.0],["2020-04-06",11.5639,12.6621,11.5639,12.3588,1300900.0],["2020-04-07",13.3177,14.1864,12.9817,13.08,1488900.0],["2020-04-08",13.4898,15.3502,13.1948,14.5716,1602400.0],["2020-04-09",15.3092,18.3825,15.1002,16.6287,2689300.0],["2020-04-13",16.6369,17.3499,15.8092,16.391,1184600.0],["2020-04-14",16.8336,17.5712,16.3091,17.4565,1244700.0],["2020-04-15",16.391,16.5877,14.9076,15.0879,1737800.0],["2020-04-16",14.8995,15.2109,14.0963,14.3913,1289000.0],["2020-04-17",15.1535,16.9975,14.9732,16.2927,1269800.0],["2020-04-20",15.801,16.6533,15.2109,15.5305,895800.0],["2020-04-21",14.7765,15.8665,14.7273,14.8749,1263900.0],["2020-04-22",14.9077,15.4568,14.5798,15.1453,618700.0],["2020-04-23",15.2109,15.8583,14.5798,15.1945,1227100.0],["2020-04-24",15.2519,16.2435,15.2519,16.0468,946900.0],["2020-04-27",16.3419,17.4319,16.3419,17.0877,946200.0],["2020-04-28",17.6941,17.9482,16.6041,17.4728,1040800.0],["2020-04-29",17.7105,18.4235,16.809,17.3253,1329600.0],["2020-04-30",17.186,17.186,15.301,15.9075,4893400.0],["2020-05-01",15.7436,16.2435,14.9855,16.0714,917300.0],["2020-05-04",15.5305,15.6616,14.7929,15.1863,760900.0],["2020-05-05",15.7518,16.5058,15.3502,15.7518,813900.0],["2020-05-06",15.383,16.3337,15.2928,16.1124,831400.0],["2020-05-07",15.0716,15.9157,14.3422,15.3092,3944800.0],["2020-05-08",15.8747,16.2927,14.1373,14.8011,2260500.0],["2020-05-11",14.4077,14.6044,13.3177,13.5882,1441200.0],["2020-05-12",13.6128,13.9488,12.7112,12.7604,1237200.0],["2020-05-13",12.7112,12.7112,11.4819,11.777,1159800.0],["2020-05-14",11.6376,12.5473,11.3918,12.3506,1582500.0],["2020-05-15",12.1458,12.1703,11.0885,11.3426,1934600.0],["2020-05-18",12.2933,12.9817,12.0966,12.8916,1513900.0],["2020-05-19",12.7031,12.7031,11.6049,11.6376,1111100.0],["2020-05-20",11.8671,13.0637,11.4737,11.6786,3134900.0],["2020-05-21",11.6458,12.2679,11.4082,11.9081,1232800.0],["2020-05-22",11.9818,12.0064,11.2229,11.5065,1147000.0],["2020-05-26",11.9818,12.5637,11.6212,12.2933,1720100.0],["2020-05-27",12.8342,13.3751,12.6047,13.0391,2880400.0],["2020-05-28",13.0391,13.0907,12.1458,12.3015,1865200.0],["2020-05-29",12.2933,12.3916,11.5229,11.9818,15833400.0],["2020-06-01",12.1376,13.5882,12.0802,13.4734,2514400.0],["2020-06-02",13.498,14.0061,13.2358,13.9652,1095100.0],["2020-06-03",15.0224,16.2927,14.8667,15.5715,3012200.0],["2020-06-04",15.4322,16.6205,15.1125,16.5877,1825000.0],["2020-06-05",18.1367,19.2103,17.5056,18.7186,2728100.0],["2020-06-08",19.2841,19.8045,17.6941,18.3907,1530700.0],["2020-06-09",17.604,17.8539,16.9565,17.2434,878100.0],["2020-06-10",16.809,17.0877,15.8092,16.1206,1115300.0],["2020-06-11",14.7519,16.0632,14.5552,15.342,1036400.0],["2020-06-12",16.1534,16.3583,14.9158,15.5223,1023200.0],["2020-06-15",14.6782,16.1124,14.4323,15.8419,750100.0],["2020-06-16",16.9319,17.1204,15.4895,15.8829,820800.0],["2020-06-17",15.7518,15.8395,14.4659,14.7192,1213900.0],["2020-06-18",14.3585,14.8339,13.9898,14.629,692100.0],["2020-06-19",14.8421,15.4813,14.5225,15.1125,2009300.0],["2020-06-22",14.7437,15.1453,14.4323,15.006,943000.0],["2020-06-23",15.1371,15.4649,14.8421,15.2355,797500.0],["2020-06-24",14.8503,15.0716,14.0389,14.0881,1155700.0],["2020-06-25",14.0799,14.629,13.7521,14.1291,643900.0],["2020-06-26",14.0143,14.5307,13.4406,13.5308,1722400.0],["2020-06-29",13.8422,14.5716,13.5226,14.4897,1003000.0],["2020-06-30",14.4897,14.711,14.1864,14.5962,645800.0],["2020-07-01",14.4241,15.0347,14.0389,14.2274,633000.0],["2020-07-02",14.8257,15.0142,14.1127,14.1782,566500.0],["2020-07-06",14.5634,14.7519,14.2684,14.3258,630200.0],["2020-07-07",14.0553,14.2356,13.7111,13.8504,511700.0],["2020-07-08",13.6537,13.9816,13.2358,13.5718,755700.0],["2020-07-09",13.3751,13.4693,12.4326,12.6867,989800.0],["2020-07-10",12.6539,13.2767,12.5309,13.1948,665100.0],["2020-07-13",13.3423,13.5267,12.8014,13.3095,632000.0],["2020-07-14",13.3423,13.6537,12.8834,13.1702,487900.0],["2020-07-15",13.6783,14.4815,13.6046,14.252,903100.0],["2020-07-16",13.9816,14.5995,13.9734,14.5143,494900.0],["2020-07-17",14.4979,14.8732,14.0168,14.0717,558700.0],["2020-07-20",13.916,14.0143,13.2767,13.3915,620600.0],["2020-07-21",13.6865,14.4815,13.5308,14.2766,573100.0],["2020-07-22",13.9816,14.3258,13.8258,14.1701,435300.0],["2020-07-23",14.1782,14.7355,14.0717,14.4651,392200.0],["2020-07-24",14.4897,14.7519,14.2848,14.4733,428700.0],["2020-07-27",15.7764,16.4566,15.5797,16.0878,2746000.0],["2020-07-28",15.7764,16.8008,15.7764,16.4156,1316200.0],["2020-07-29",16.3501,16.8049,15.801,16.432,781700.0],["2020-07-30",15.9731,16.4894,15.7518,15.8092,656500.0],["2020-07-31",15.719,15.8173,15.3092,15.7026,696200.0],["2020-08-03",15.8993,16.1288,15.4977,16.0058,588200.0],["2020-08-04",15.9403,16.3337,15.7272,16.3173,465700.0],["2020-08-05",16.473,17.4237,16.391,17.4237,1155600.0],["2020-08-06",18.2924,18.9562,15.5551,16.4976,1883800.0],["2020-08-07",16.2845,17.1286,15.9977,17.0631,757700.0],["2020-08-10",17.1778,18.6448,17.104,18.1203,1003800.0],["2020-08-11",18.5956,19.03,18.0056,18.1203,699000.0],["2020-08-12",18.2842,18.3866,17.4728,17.9236,522600.0],["2020-08-13",17.7925,18.0547,17.5302,17.8007,380500.0],["2020-08-14",17.6286,18.3334,17.4319,18.2268,291000.0],["2020-08-17",18.0629,18.3998,17.8007,18.0875,389900.0],["2020-08-18",17.9351,18.19,17.5548,18.0301,898000.0],["2020-08-19",18.0219,18.2022,17.5794,17.9318,619800.0],["2020-08-20",17.6777,18.3744,17.2721,17.7761,641700.0],["2020-08-21",17.6532,18.0056,17.186,17.3089,510700.0],["2020-08-24",17.4155,18.2022,17.0467,18.1367,325200.0],["2020-08-25",18.235,18.7268,18.0219,18.2268,339900.0],["2020-08-26",18.1613,18.5096,17.8253,17.9154,301500.0],["2020-08-27",18.0547,18.8169,18.0301,18.7104,373300.0],["2020-08-28",18.9644,19.03,18.2596,18.8087,338500.0],["2020-08-31",18.5547,18.7268,18.0137,18.1121,393100.0],["2020-09-01",17.9482,18.5137,17.645,18.2022,348100.0],["2020-09-02",18.276,19.1038,18.276,18.9562,340400.0],["2020-09-03",19.0546,19.6004,18.735,18.9398,423600.0],["2020-09-04",19.1857,19.8823,18.7923,19.8086,758200.0],["2020-09-08",19.4726,19.9069,19.3004,19.5217,700900.0],["2020-09-09",19.5381,20.2921,19.1652,20.1692,560000.0],["2020-09-10",20.2839,21.0051,20.2757,20.4232,641400.0],["2020-09-11",20.5953,20.8986,20.2102,20.456,429300.0],["2020-09-14",20.6937,21.4886,20.4888,21.2592,433100.0],["2020-09-15",21.4395,21.6034,20.6199,20.6445,393100.0],["2020-09-16",20.8494,20.9805,20.3249,20.4478,511600.0],["2020-09-17",20.2675,20.5544,19.8741,20.0544,475900.0],["2020-09-18",20.0544,20.0544,18.8497,19.1447,1204600.0],["2020-09-21",18.5874,18.6366,17.9728,18.1859,706100.0],["2020-09-22",18.3989,18.5219,17.7515,18.0793,369300.0],["2020-09-23",18.2596,19.0054,18.1613,18.358,606800.0],["2020-09-24",18.4399,18.9972,17.8908,18.6612,446800.0],["2020-09-25",18.3744,18.9685,18.3744,18.8743,297000.0],["2020-09-28",19.2431,19.7512,19.1283,19.3906,283600.0],["2020-09-29",19.8577,20.4232,19.2021,19.3414,636100.0],["2020-09-30",19.3086,20.12,19.3004,19.8332,886900.0],["2020-10-01",19.8741,20.6691,19.6283,20.2839,432400.0],["2020-10-02",19.6856,20.8248,19.6856,20.7511,378100.0],["2020-10-05",20.9232,21.4231,20.8576,21.3821,243300.0],["2020-10-06",21.6362,21.8083,20.6363,20.6527,466500.0],["2020-10-07",22.1935,23.1761,21.923,22.2181,1165100.0],["2020-10-08",22.4557,22.8737,21.9558,22.1115,392900.0],["2020-10-09",22.2099,22.6688,21.8001,22.5295,391200.0],["2020-10-12",22.4885,22.8983,22.0787,22.382,437700.0],["2020-10-13",22.4065,23.1605,22.2918,22.6688,513700.0],["2020-10-14",22.5623,23.1523,22.3574,22.6032,358100.0],["2020-10-15",22.1853,23.726,21.9476,23.472,540600.0],["2020-10-16",23.5457,24.1522,23.1359,23.5375,413400.0],["2020-10-19",23.5621,24.7423,23.5515,24.5784,738600.0],["2020-10-20",24.6029,25.2832,24.4267,24.9963,462600.0],["2020-10-21",24.8816,25.7257,24.6603,25.5618,528400.0],["2020-10-22",25.7257,26.5371,25.4348,26.365,643800.0],["2020-10-23",26.365,27.2009,26.365,26.7174,761800.0],["2020-10-26",27.6927,27.8566,25.8815,26.1929,1253300.0],["2020-10-27",26.5043,27.455,25.6602,26.6682,840600.0],["2020-10-28",25.8159,26.2912,25.2996,25.611,920000.0],["2020-10-29",27.2501,29.5039,26.6477,28.4794,2102000.0],["2020-10-30",28.6843,29.2383,26.7256,26.9633,837900.0],["2020-11-02",27.3976,29.4793,27.3484,28.6597,1070600.0],["2020-11-03",29.0449,29.5612,27.9377,29.299,509300.0],["2020-11-04",28.3729,29.2334,27.9057,28.209,624500.0],["2020-11-05",28.4139,28.7868,27.9139,28.0533,442700.0],["2020-11-06",28.2745,28.4466,27.1026,27.5697,556300.0],["2020-11-09",29.4957,31.0037,28.209,28.9548,1090300.0],["2020-11-10",29.4711,30.307,29.1023,29.5612,412300.0],["2020-11-11",29.9382,29.9956,29.0203,29.3727,345200.0],["2020-11-12",29.3399,29.6514,28.7663,29.0367,551600.0],["2020-11-13",29.5203,31.2741,29.4957,31.143,392700.0],["2020-11-16",31.9461,32.7657,31.2249,32.5854,453300.0],["2020-11-17",32.0199,33.8721,31.9052,33.3394,580600.0],["2020-11-18",33.4377,34.749,33.2082,33.7655,546400.0],["2020-11-19",33.3803,34.6998,32.5116,34.6261,538900.0],["2020-11-20",34.3228,35.2981,34.3228,34.5687,470700.0],["2020-11-23",35.2325,36.3717,34.6916,35.6505,582300.0],["2020-11-24",36.3635,36.7815,35.4128,36.0439,485000.0],["2020-11-25",35.421,36.0111,35.2407,35.5686,343000.0],["2020-11-27",35.5768,35.8636,34.8842,35.3883,136700.0],["2020-11-30",35.5522,35.671,33.9934,34.1507,436800.0],["2020-12-01",34.8883,35.126,34.372,34.6507,264800.0],["2020-12-02",34.331,35.0113,33.2328,34.8555,319400.0],["2020-12-03",35.2325,36.4865,34.6834,35.6095,304400.0],["2020-12-04",35.8472,36.8798,35.3555,36.7651,294000.0],["2020-12-07",36.6831,37.0438,36.0029,36.8061,296100.0],["2020-12-08",36.3143,37.9043,36.3062,37.7404,404800.0],["2020-12-09",37.7817,38.9722,37.5833,38.1041,532900.0],["2020-12-10",36.3018,37.8313,35.3346,37.7073,702500.0],["2020-12-11",37.2857,37.7404,35.4172,36.1696,521400.0],["2020-12-14",36.8971,37.451,34.6484,34.698,493300.0],["2020-12-15",35.0287,35.9877,34.3921,35.5413,315100.0],["2020-12-16",35.7562,35.7562,34.5186,35.0783,395200.0],["2020-12-17",35.3428,35.504,33.9126,34.7311,405200.0],["2020-12-18",34.9708,35.1858,34.45,34.5161,1745500.0],["2020-12-21",34.0862,34.4996,33.2429,33.8051,375100.0],["2020-12-22",33.8299,34.4169,32.8296,34.111,304400.0],["2020-12-23",34.3838,34.8716,34.1193,34.7559,200600.0],["2020-12-24",35.1692,35.1692,34.1358,34.3342,80300.0],["2020-12-28",34.5492,34.7145,33.9291,34.0531,1471500.0],["2020-12-29",34.0531,34.2309,33.0032,33.9209,1819700.0],["2020-12-30",34.6236,35.318,33.5654,33.987,320200.0],["2020-12-31",33.8299,34.1027,33.5075,33.5323,390000.0],["2021-01-04",33.7224,33.8754,32.2508,32.3666,352200.0],["2021-01-05",32.102,33.3504,31.9202,33.1851,299100.0],["2021-01-06",33.6811,35.442,33.6646,35.2436,786100.0],["2021-01-07",35.533,36.3432,35.1113,35.5495,518700.0],["2021-01-08",35.6901,35.9794,34.9791,35.4172,404900.0],["2021-01-11",35.1527,36.8227,35.1527,36.7565,828900.0],["2021-01-12",36.7979,37.575,36.5218,37.5585,581600.0],["2021-01-13",37.5419,38.7655,36.5995,36.7483,585000.0],["2021-01-14",37.1617,38.4968,36.7896,36.9136,403600.0],["2021-01-15",36.4341,36.8434,35.5165,35.9298,237600.0],["2021-01-19",35.9712,36.2274,34.7559,34.7807,444800.0],["2021-01-20",34.7145,35.0866,34.1193,34.7724,418900.0],["2021-01-21",34.6071,36.0869,34.4417,34.5574,431200.0],["2021-01-22",34.2598,34.946,33.6232,34.5905,351500.0],["2021-01-25",34.1441,34.5492,32.6584,33.2925,545100.0],["2021-01-26",33.8134,33.8134,32.7717,33.4579,436100.0],["2021-01-27",32.6394,32.8833,31.2092,32.0524,647900.0],["2021-01-28",32.317,32.3831,31.0728,31.6473,419300.0],["2021-01-29",31.4737,31.4737,29.7211,29.8616,472000.0],["2021-02-01",30.1592,30.3411,29.3325,30.2336,393500.0],["2021-02-02",30.7545,30.9405,29.7376,30.7379,319700.0],["2021-02-03",30.6718,31.3662,30.1303,31.3166,472500.0],["2021-02-04",31.4159,32.656,31.2505,32.4741,315500.0],["2021-02-05",32.8874,33.9705,32.6229,33.9291,326400.0],["2021-02-08",34.6732,35.657,34.3425,35.285,419700.0],["2021-02-09",35.3511,35.9215,34.946,35.3842,406100.0],["2021-02-10",35.6487,36.3763,34.822,35.5082,384400.0],["2021-02-11",35.6239,36.2688,34.6608,35.4503,314000.0],["2021-02-12",35.0535,35.8223,34.7641,35.1775,198800.0],["2021-02-16",35.2602,35.8141,34.9096,35.3511,220700.0],["2021-02-17",35.1362,35.6653,34.5492,35.4255,202100.0],["2021-02-18",35.1196,35.1858,34.5078,34.5657,490900.0],["2021-02-19",34.698,36.0042,34.5657,35.8885,320000.0],["2021-02-22",35.7397,37.2856,35.6735,36.4589,528900.0],["2021-02-23",36.2853,37.05,35.2684,36.3267,256700.0],["2021-02-24",36.7731,37.2113,36.3928,36.8144,243100.0],["2021-02-25",36.831,37.2733,35.3635,35.4834,252800.0],["2021-02-26",35.3759,35.7727,34.2185,34.9295,433500.0],["2021-03-01",35.7479,36.7731,35.4834,36.0952,393700.0],["2021-03-02",36.5581,39.5509,36.4589,38.8564,812000.0],["2021-03-03",38.873,40.9646,38.8565,40.3611,858300.0],["2021-03-04",40.5182,41.1217,38.8788,40.0304,567600.0],["2021-03-05",40.0966,42.2461,39.7824,41.9154,685400.0],["2021-03-08",42.1904,43.157,41.1904,41.2237,448800.0],["2021-03-09",41.3904,42.2487,40.2987,40.6321,457200.0],["2021-03-10",40.5321,42.407,40.5321,42.232,263600.0],["2021-03-11",42.4987,42.9987,41.6987,42.707,394000.0],["2021-03-12",42.6653,44.5195,42.157,44.1653,515800.0],["2021-03-15",43.6986,44.2236,42.5737,43.8653,380200.0],["2021-03-16",43.4237,43.7653,42.1237,42.5653,461700.0],["2021-03-17",42.7987,44.1153,42.4404,43.9653,312700.0],["2021-03-18",44.132,46.2402,43.482,44.5819,561800.0],["2021-03-19",44.8736,44.8736,43.107,43.982,1163600.0],["2021-03-22",43.5903,43.7403,41.0154,41.2404,639300.0],["2021-03-23",40.7154,41.5904,38.1488,38.6405,610000.0],["2021-03-24",39.2404,40.3821,38.7155,38.8988,458100.0],["2021-03-25",38.6071,40.5987,37.6905,40.2821,512100.0],["2021-03-26",40.9571,41.2821,40.1654,41.1654,405400.0],["2021-03-29",41.2737,41.4487,39.1655,39.2155,434200.0],["2021-03-30",39.1571,40.6904,39.0821,40.2488,370200.0],["2021-03-31",40.2904,41.1071,39.8988,40.4404,434600.0],["2021-04-01",40.8487,41.0904,40.1404,40.6154,310700.0],["2021-04-05",40.9737,42.0487,40.2571,41.5737,226100.0],["2021-04-06",41.1821,42.6737,41.1821,42.0237,280300.0],["2021-04-07",43.8986,45.1903,43.3737,44.257,585700.0],["2021-04-08",44.207,45.8902,43.7503,45.5819,420100.0],["2021-04-09",46.2736,47.5819,45.8652,47.4569,707600.0],["2021-04-12",47.7319,49.9151,47.1402,49.7651,975300.0],["2021-04-13",49.8651,50.5151,48.7735,49.1151,493300.0],["2021-04-14",49.3568,50.3651,48.6318,49.4735,383300.0],["2021-04-15",49.8985,51.2734,48.9318,51.2401,404200.0],["2021-04-16",51.6984,52.965,50.8568,52.9567,550900.0],["2021-04-19",52.965,53.69,51.7317,52.065,708900.0],["2021-04-20",51.6151,51.6901,49.0318,50.4234,876300.0],["2021-04-21",50.4318,53.5317,50.3901,53.3734,400600.0],["2021-04-22",53.4483,54.7566,53.1484,54.14,462400.0],["2021-04-23",54.6733,56.1483,54.1483,54.9233,472500.0],["2021-04-26",55.9233,56.2566,54.6816,55.5399,295300.0],["2021-04-27",55.515,56.4483,55.215,55.5316,428500.0],["2021-04-28",55.5399,55.7399,54.34,54.5566,295300.0],["2021-04-29",55.24,55.4066,53.665,54.1983,485100.0],["2021-04-30",53.74,54.465,52.0234,52.3567,525800.0],["2021-05-03",53.39,53.9983,52.3734,53.7317,798400.0],["2021-05-04",52.9734,54.215,52.8817,53.5817,638100.0],["2021-05-05",53.59,54.6983,53.1234,53.315,449600.0],["2021-05-06",54.2316,57.6307,53.4733,56.0483,651300.0],["2021-05-07",54.94,56.1566,52.8384,53.7733,487300.0],["2021-05-10",53.79,54.1983,52.1567,52.5984,690000.0],["2021-05-11",51.8734,53.3483,50.7076,52.9234,378400.0],["2021-05-12",52.965,53.7733,49.5401,49.7651,429000.0],["2021-05-13",50.0734,52.465,50.0734,51.1234,390200.0],["2021-05-14",51.5734,54.6483,51.5734,54.5233,364700.0],["2021-05-17",54.0317,55.39,53.89,54.7233,324300.0],["2021-05-18",54.8733,55.1816,53.0484,53.1484,360300.0],["2021-05-19",51.9317,52.6317,50.8734,52.3234,371400.0],["2021-05-20",52.3067,52.8484,49.4985,51.5734,400300.0],["2021-05-21",51.8567,53.3234,51.6067,52.7317,383600.0],["2021-05-24",53.0567,53.3167,52.1401,53.24,273400.0],["2021-05-25",53.9983,55.6649,52.9817,53.0484,462300.0],["2021-05-26",53.8733,54.2816,52.4984,52.5567,517900.0],["2021-05-27",53.39,55.015,51.4567,54.6566,588700.0],["2021-05-28",54.5316,54.5316,52.5442,53.3483,371800.0],["2021-06-01",54.015,55.8316,53.44,55.8233,572700.0],["2021-06-02",55.4483,55.4483,52.64,53.3067,596400.0],["2021-06-03",53.1233,53.1233,51.9651,52.7484,300200.0],["2021-06-04",52.8067,53.19,51.1401,52.64,328300.0],["2021-06-07",53.1767,54.1244,52.8665,53.2438,429800.0],["2021-06-08",53.1767,54.1579,52.4975,53.8476,380000.0],["2021-06-09",53.7554,53.7554,52.1453,52.4723,675000.0],["2021-06-10",53.1432,53.2271,51.6169,51.7008,418300.0],["2021-06-11",52.4723,53.8728,51.6253,53.6799,925400.0],["2021-06-14",53.6883,54.4062,51.684,52.1201,397900.0],["2021-06-15",52.1201,52.1201,50.3506,51.5918,775900.0],["2021-06-16",51.5247,51.5247,49.5078,50.9796,518300.0],["2021-06-17",50.9376,50.9376,48.5727,49.512,665500.0],["2021-06-18",48.774,49.1933,46.929,47.4825,925800.0],["2021-06-21",48.1367,48.6566,47.7761,47.9941,446900.0],["2021-06-22",47.9689,48.5057,46.971,48.3882,679200.0],["2021-06-23",48.9417,49.3107,47.9689,49.1514,489100.0],["2021-06-24",49.6713,50.0906,48.2205,48.2876,425500.0],["2021-06-25",48.7405,49.3023,46.6607,46.7529,3499300.0],["2021-06-28",46.5936,47.927,45.568,46.6188,991000.0],["2021-06-29",46.8871,46.9542,46.0485,46.4762,458800.0],["2021-06-30",46.2162,47.4658,45.9395,47.3064,1030900.0],["2021-07-01",48.0025,48.8705,47.6335,48.5057,609800.0],["2021-07-02",48.514,49.2772,48.0612,49.1346,492900.0],["2021-07-06",49.1178,49.1178,46.7949,47.6922,455800.0],["2021-07-07",47.2729,48.2205,46.3756,46.9207,375100.0],["2021-07-08",45.8472,47.0884,45.0673,46.3672,393100.0],["2021-07-09",47.9522,49.7133,47.3651,48.8998,466100.0],["2021-07-12",48.145,49.2185,47.7844,48.9417,351200.0],["2021-07-13",48.6734,48.7824,47.1831,47.6922,281800.0],["2021-07-14",48.8075,50.3254,48.1039,48.3715,802400.0],["2021-07-15",47.6335,48.2541,46.5433,47.2142,365300.0],["2021-07-16",47.8767,48.1618,46.1156,46.3001,427600.0],["2021-07-19",44.8744,46.4175,44.4551,45.3692,570000.0],["2021-07-20",45.235,47.2477,45.235,46.451,402500.0],["2021-07-21",47.3819,48.078,46.0904,46.5433,324100.0],["2021-07-22",46.4846,46.9626,45.6292,46.3336,228900.0],["2021-07-23",46.971,47.5999,46.2078,46.9123,566500.0],["2021-07-26",47.4322,47.927,46.5768,47.8935,518200.0],["2021-07-27",47.2561,47.5287,46.0653,46.8284,377400.0],["2021-07-28",47.2813,47.2813,45.6711,46.1491,217100.0],["2021-07-29",46.7865,47.7341,46.5181,46.5265,181800.0],["2021-07-30",46.124,47.3148,45.8137,46.4426,281600.0],["2021-08-02",47.2226,48.7656,46.5852,46.6858,318900.0],["2021-08-03",47.4322,48.4134,45.8892,48.2205,495900.0],["2021-08-04",47.3567,48.8495,47.0884,48.5895,878900.0],["2021-08-05",49.013,49.013,45.8372,47.3735,728500.0],["2021-08-06",48.3547,49.5707,47.9773,48.2708,434500.0],["2021-08-09",47.6503,47.9941,46.8955,47.0381,196100.0],["2021-08-10",46.5181,48.2792,46.2582,47.6419,381900.0],["2021-08-11",47.5412,48.3966,46.7613,48.3547,250700.0],["2021-08-12",48.5308,48.9753,47.818,48.7405,216600.0],["2021-08-13",48.3966,49.5288,47.9018,48.9166,452000.0],["2021-08-16",48.2876,49.2059,48.0109,48.7824,521100.0],["2021-08-17",47.8599,48.5811,46.5936,48.2373,1328000.0],["2021-08-18",47.9606,49.512,47.7467,48.0025,424100.0],["2021-08-19",47.0632,48.2474,46.9207,47.1303,394000.0],["2021-08-20",47.1806,47.1806,44.2958,44.5641,565600.0],["2021-08-23",44.8325,45.5202,44.0358,45.2099,363700.0],["2021-08-24",45.0505,46.5391,45.0505,46.1324,294200.0],["2021-08-25",47.0381,48.8914,47.0381,48.4637,362000.0],["2021-08-26",48.4386,48.4386,45.6543,46.5097,349100.0],["2021-08-27",46.6439,47.7215,46.2833,47.3819,309500.0],["2021-08-30",47.8599,48.0025,46.0737,46.1743,263000.0],["2021-08-31",45.8892,46.1818,45.2015,45.2518,361500.0],["2021-09-01",45.5453,46.1491,45.386,45.4028,449200.0],["2021-09-02",45.3273,45.4782,44.8325,45.2434,260400.0],["2021-09-03",44.8996,45.7718,44.757,45.4782,308900.0],["2021-09-07",45.2937,45.4782,44.3713,44.4803,429100.0],["2021-09-08",44.4551,44.5893,43.7104,44.4971,303300.0],["2021-09-09",44.2689,45.1308,43.8126,44.3788,546500.0],["2021-09-10",44.7928,45.8068,44.6745,45.1984,379600.0],["2021-09-13",45.6969,46.3484,45.1477,45.9335,462800.0],["2021-09-14",46.2377,46.2377,44.7843,45.6293,298300.0],["2021-09-15",45.4603,46.1025,45.2068,45.6462,285100.0],["2021-09-16",45.849,46.5166,45.5448,46.0265,309200.0],["2021-09-17",46.2039,46.5419,45.2913,45.6547,876700.0],["2021-09-20",44.4464,45.3505,43.3648,43.7197,1205600.0],["2021-09-21",43.9816,44.2267,42.6043,43.2718,577000.0],["2021-09-22",43.7957,44.7844,43.7957,44.4126,255700.0],["2021-09-23",44.6492,45.9589,44.6492,45.1815,277300.0],["2021-09-24",44.5309,45.2744,43.7028,44.4802,268000.0],["2021-09-27",44.5731,46.9306,44.5224,46.5926,524900.0],["2021-09-28",46.4997,47.2179,45.7307,46.694,498500.0],["2021-09-29",47.1165,47.4925,46.1744,46.694,402000.0],["2021-09-30",46.7109,46.7109,42.1142,42.2071,624800.0],["2021-10-01",42.8493,43.576,41.7086,43.238,405200.0],["2021-10-04",43.2465,44.459,42.9423,43.3901,456700.0],["2021-10-05",43.5338,44.1548,43.2127,43.4408,497700.0],["2021-10-06",42.2156,43.2211,39.1314,40.0609,1189900.0],["2021-10-07",40.6608,42.5958,40.6608,42.0804,593100.0],["2021-10-08",42.0128,42.4522,40.6946,40.7369,251100.0],["2021-10-11",40.6862,41.548,40.6524,40.9566,381500.0],["2021-10-12",41.1171,41.548,40.7115,41.2861,237600.0],["2021-10-13",41.3199,41.472,40.3566,41.2269,265200.0],["2021-10-14",41.7931,42.5958,41.5818,42.1649,228900.0],["2021-10-15",42.7648,42.7648,41.7255,41.7255,230600.0],["2021-10-18",41.4889,42.6043,41.2354,42.4353,242900.0],["2021-10-19",42.4437,42.5874,41.1763,41.2608,456600.0],["2021-10-20",41.7424,43.1366,41.1087,42.7733,368400.0],["2021-10-21",42.6634,43.7535,42.655,43.5169,247600.0],["2021-10-22",44.0323,44.4886,43.4408,43.8295,190100.0],["2021-10-25",43.6774,44.6027,43.6098,44.1422,219700.0],["2021-10-26",44.4971,46.9306,44.1337,46.6771,520900.0],["2021-10-27",46.28,46.28,44.5646,44.5646,404300.0],["2021-10-28",44.8857,45.5237,44.4633,44.6153,423800.0],["2021-10-29",44.6153,45.8575,44.6153,44.7843,417200.0],["2021-11-01",44.9195,47.1757,44.7843,46.2208,1290100.0],["2021-11-02",46.7278,47.1064,46.0096,46.4067,516500.0],["2021-11-03",46.4574,48.4178,46.4574,48.1052,413700.0],["2021-11-04",49.1698,49.6937,48.2573,49.0093,851000.0],["2021-11-05",50.0148,50.1162,48.5276,48.8318,565900.0],["2021-11-08",48.8149,50.0402,48.629,49.8543,559600.0],["2021-11-09",49.5839,50.9612,49.1867,50.6993,462900.0],["2021-11-10",50.1331,51.6203,49.7951,49.8374,461400.0],["2021-11-11",50.0486,51.0795,49.6684,50.6739,508700.0],["2021-11-12",50.7669,51.1471,50.1247,50.2937,335900.0],["2021-11-15",50.6993,50.8007,49.3895,49.6937,477400.0],["2021-11-16",49.8374,51.7513,49.774,51.5527,561700.0],["2021-11-17",51.2739,51.5823,50.3444,50.6993,332200.0],["2021-11-18",50.7838,51.088,50.0317,50.6993,406000.0],["2021-11-19",50.2261,51.502,49.8289,50.8007,235800.0],["2021-11-22",51.0288,51.4936,50.5134,50.8683,363200.0],["2021-11-23",50.7922,51.1809,50.0317,50.6317,381100.0],["2021-11-24",49.7529,50.6148,48.9501,49.398,340800.0],["2021-11-26",47.7672,47.8432,45.7561,47.5982,385200.0],["2021-11-29",48.3755,48.7051,46.356,46.8968,509500.0],["2021-11-30",46.3391,46.9729,44.8097,45.5617,556600.0],["2021-12-01",47.0405,47.6742,43.4239,43.4746,450600.0],["2021-12-02",44.0661,45.8237,43.3648,45.6124,392100.0],["2021-12-03",45.5533,46.6433,45.2406,45.604,873400.0],["2021-12-06",46.5419,46.863,45.5786,46.4405,513200.0],["2021-12-07",47.1588,47.5221,45.773,45.9673,612800.0],["2021-12-08",46.0772,46.5157,45.5026,45.7899,246200.0],["2021-12-09",45.2104,46.2757,45.0314,45.057,282000.0],["2021-12-10",45.3467,45.5811,44.4647,45.1252,377700.0],["2021-12-13",44.6309,45.253,43.9832,44.8013,819100.0],["2021-12-14",44.9547,45.9629,44.1707,45.2104,948600.0],["2021-12-15",45.3382,45.5598,43.7105,45.5513,600700.0],["2021-12-16",45.841,45.841,43.8894,44.0599,780700.0],["2021-12-17",43.6423,44.1792,43.1139,43.2332,800000.0],["2021-12-20",42.6708,42.6708,39.2619,40.4124,579500.0],["2021-12-21",41.0771,42.7474,40.9237,42.5855,466300.0],["2021-12-22",42.8497,43.1991,41.9464,42.1509,226400.0],["2021-12-23",42.2446,43.4548,41.6651,43.4122,281200.0],["2021-12-27",43.5997,44.2133,43.131,44.0428,170200.0],["2021-12-28",43.719,44.2474,43.4804,43.5145,164900.0],["2021-12-29",43.6423,44.2388,43.2758,43.9917,166300.0],["2021-12-30",44.2047,44.7587,43.6764,44.0854,169700.0],["2021-12-31",43.8553,43.9747,43.0287,43.6764,349000.0],["2022-01-03",44.2815,44.5797,43.0168,43.6764,494000.0],["2022-01-04",43.9235,44.861,43.5315,44.0173,339500.0],["2022-01-05",44.486,44.7246,43.0542,43.3696,624000.0],["2022-01-06",43.6082,45.2871,43.0116,44.5882,350300.0],["2022-01-07",44.2985,44.9547,43.131,43.165,360600.0],["2022-01-10",43.5485,43.6849,42.5685,43.5912,497000.0],["2022-01-11",43.2929,43.7233,42.7262,43.7019,362400.0],["2022-01-12",44.1025,44.6223,43.327,43.9406,376500.0],["2022-01-13",44.5371,45.0612,44.1323,44.3326,303900.0],["2022-01-14",43.736,43.7957,42.8582,43.4974,418300.0],["2022-01-18",42.9775,43.2673,41.7861,41.8697,347800.0],["2022-01-19",42.1424,42.8838,41.9293,42.1253,244300.0],["2022-01-20",41.9549,42.6537,40.2249,40.3612,315200.0],["2022-01-21",40.276,41.2774,39.6113,40.0033,366100.0],["2022-01-24",39.3045,41.5117,38.546,41.4436,535200.0],["2022-01-25",40.5232,40.8044,39.296,39.9181,270300.0],["2022-01-26",40.8044,41.1794,38.6142,38.921,403000.0],["2022-01-27",39.6113,41.9719,39.6113,41.3157,450900.0],["2022-01-28",41.2987,42.3554,40.7788,42.3128,442000.0],["2022-01-31",41.6822,42.0486,40.9407,42.006,469400.0],["2022-02-01",42.2532,43.5571,41.6055,43.4037,416400.0],["2022-02-02",43.5656,44.1877,41.5032,42.5003,411100.0],["2022-02-03",41.9123,42.4875,40.5572,40.6766,302500.0],["2022-02-04",40.4465,41.7504,40.3527,41.3157,256300.0],["2022-02-07",41.1282,42.1765,40.2334,40.472,264100.0],["2022-02-08",40.6595,43.1736,40.5572,43.0543,356000.0],["2022-02-09",43.3611,43.7957,43.0372,43.6679,294200.0],["2022-02-10",42.8327,44.0513,41.4606,42.2276,681900.0],["2022-02-11",42.3469,42.3469,40.1396,40.4891,478500.0],["2022-02-14",40.6595,41.4947,40.3101,40.5998,395900.0],["2022-02-15",41.1282,42.0998,41.1282,41.4521,209200.0],["2022-02-16",41.3754,41.7418,40.83,41.5799,255800.0],["2022-02-17",41.0856,41.8782,40.0118,40.0544,181200.0],["2022-02-18",39.7732,40.4038,39.5261,40.0374,356500.0],["2022-02-22",39.6539,40.1652,38.7761,39.6198,509900.0],["2022-02-23",40.0118,40.3783,39.33,39.5772,506700.0],["2022-02-24",38.4949,40.9961,38.3585,40.9152,438200.0],["2022-02-25",41.3157,42.4833,40.9748,42.3384,428800.0],["2022-02-28",41.9549,42.8028,41.6481,42.2191,714200.0],["2022-03-01",42.7134,42.7389,38.0091,38.3159,863600.0],["2022-03-02",38.5886,41.5202,38.4522,40.9322,863100.0],["2022-03-03",41.2987,41.6992,38.4693,38.8187,612400.0],["2022-03-04",38.2222,38.5076,36.066,36.8586,685200.0],["2022-03-07",36.7897,37.0998,34.24,34.2744,909100.0],["2022-03-08",34.5759,36.8241,34.3675,36.2384,687500.0],["2022-03-09",38.0129,38.8312,37.1256,37.1859,465500.0],["2022-03-10",36.2556,37.608,36.1962,37.2635,266900.0],["2022-03-11",37.7028,38.1291,37.2376,37.6425,343900.0],["2022-03-14",37.9009,38.633,37.4185,37.5563,259800.0],["2022-03-15",37.5305,38.4349,36.471,36.6002,450200.0],["2022-03-16",37.3668,38.7881,37.2893,38.323,413600.0],["2022-03-17",37.832,38.8828,37.72,38.8053,212900.0],["2022-03-18",38.6847,39.9682,38.5125,39.7529,651000.0],["2022-03-21",39.6753,39.994,37.9526,38.099,278500.0],["2022-03-22",38.745,39.6409,37.9439,38.2971,238800.0],["2022-03-23",37.9353,38.3832,36.9111,37.0826,222100.0],["2022-03-24",37.4271,37.7372,37.1515,37.5046,164900.0],["2022-03-25",37.72,38.2239,37.2893,37.4788,236300.0],["2022-03-28",37.3324,37.7191,36.6088,37.6683,173100.0],["2022-03-29",38.4005,39.3308,38.3316,38.9001,467200.0],["2022-03-30",38.7709,38.8053,36.9017,36.9189,454600.0],["2022-03-31",36.6002,36.6002,35.377,35.6182,542800.0],["2022-04-01",36.0058,36.2039,34.7741,35.6527,793100.0],["2022-04-04",35.4718,36.7983,35.1617,36.5485,650900.0],["2022-04-05",36.4796,36.626,35.4287,35.8077,576900.0],["2022-04-06",35.377,35.5278,33.5983,34.4381,661900.0],["2022-04-07",34.4553,35.3943,33.7921,35.2478,565900.0],["2022-04-08",35.334,35.713,34.5932,34.7396,479900.0],["2022-04-11",34.5156,35.8335,34.3606,34.9377,655800.0],["2022-04-12",35.3081,36.4107,34.9119,35.0669,564800.0],["2022-04-13",35.0755,35.9025,34.9438,35.2134,446400.0],["2022-04-14",35.3512,35.9886,34.8171,34.9291,704400.0],["2022-04-18",34.8602,35.6527,34.6621,35.4287,502700.0],["2022-04-19",35.4287,37.1859,35.4287,36.8586,626700.0],["2022-04-20",37.0739,37.6209,36.7036,36.738,477400.0],["2022-04-21",36.9189,37.5219,35.9886,36.5399,676800.0],["2022-04-22",36.3676,36.4667,35.1531,35.265,498300.0],["2022-04-25",35.0497,35.756,34.3347,35.7216,609200.0],["2022-04-26",35.222,35.4416,34.5845,34.6965,519700.0],["2022-04-27",34.4553,35.2047,33.9471,34.4812,576700.0],["2022-04-28",35.222,35.756,34.2745,35.4545,336400.0],["2022-04-29",35.3081,35.632,33.9643,34.2228,489200.0],["2022-05-02",34.1539,35.1789,34.0246,35.1014,487200.0],["2022-05-03",34.5587,35.3253,34.2529,35.1617,420300.0],["2022-05-04",35.3856,35.6957,34.2831,35.4459,476100.0],["2022-05-05",35.2909,36.204,34.4037,35.3512,721000.0],["2022-05-06",35.2478,37.3237,34.886,36.4796,882100.0],["2022-05-09",35.644,36.8069,35.3081,36.3848,521700.0],["2022-05-10",36.6519,36.9146,34.9722,35.4459,427300.0],["2022-05-11",35.6957,36.1092,34.5329,34.7913,471000.0],["2022-05-12",34.7913,36.2987,34.6448,35.8938,381400.0],["2022-05-13",36.2729,37.2204,36.0317,36.7036,347400.0],["2022-05-16",36.7552,37.0912,35.98,36.5916,486300.0],["2022-05-17",37.2462,38.4263,35.7646,36.0058,1098600.0],["2022-05-18",34.3778,34.5742,31.6257,32.0951,1394400.0],["2022-05-19",31.7851,32.8015,31.3544,32.0779,672500.0],["2022-05-20",32.6637,32.6637,30.6825,31.2079,868500.0],["2022-05-23",31.3716,32.9048,31.0184,32.7153,612800.0],["2022-05-24",32.3966,32.5,30.6308,31.4922,468600.0],["2022-05-25",31.0873,33.594,31.0615,32.8359,579600.0],["2022-05-26",33.4217,34.3692,33.4217,33.7059,342300.0],["2022-05-27",33.9299,34.6793,33.6973,34.3347,199100.0],["2022-05-31",34.7396,34.7568,33.538,34.5156,404100.0],["2022-06-01",34.9808,35.1014,33.8524,34.1797,507300.0],["2022-06-02",34.4381,34.774,34.2572,34.7137,401900.0],["2022-06-03",34.3175,34.7439,33.9041,34.6707,381400.0],["2022-06-06",34.6276,34.7568,34.1539,34.6535,337100.0],["2022-06-07",34.0591,34.5587,33.5509,34.4984,489300.0],["2022-06-08",33.4906,33.7654,33.0254,33.4044,671200.0],["2022-06-09",32.9599,33.7793,32.9599,33.4393,664800.0],["2022-06-10",32.3584,32.9991,30.676,30.8329,895900.0],["2022-06-13",30.057,30.268,28.9064,29.6386,596700.0],["2022-06-14",29.6996,30.0788,28.9064,29.3248,468000.0],["2022-06-15",29.6299,29.9088,29.1069,29.3073,463000.0],["2022-06-16",28.5751,28.7669,27.006,27.5116,481500.0],["2022-06-17",27.7644,28.549,27.5988,28.0957,1105600.0],["2022-06-21",28.8018,28.8018,28.2177,28.4356,476100.0],["2022-06-22",28.0521,28.8017,28.0521,28.6274,584700.0],["2022-06-23",28.4879,29.0371,28.0346,28.9848,386100.0],["2022-06-24",29.2986,30.1486,29.2812,29.4207,790800.0],["2022-06-27",29.534,30.3011,29.4207,29.8304,303600.0],["2022-06-28",30.0832,30.519,29.3771,29.4381,316700.0],["2022-06-29",29.7955,29.7955,28.8933,29.3422,377600.0],["2022-06-30",29.011,29.3771,28.8018,29.0894,612100.0],["2022-07-01",29.0458,29.4555,28.0521,28.5228,353700.0],["2022-07-05",28.0521,29.2376,27.93,29.2202,397400.0],["2022-07-06",29.2289,29.3597,28.0957,28.7146,304100.0],["2022-07-07",29.0197,29.6342,28.8453,29.5776,313900.0],["2022-07-08",29.7171,29.9088,28.8976,29.2115,324100.0],["2022-07-11",29.473,30.3708,29.0894,29.9088,699800.0],["2022-07-12",29.8129,30.7718,29.8129,30.1791,358300.0],["2022-07-13",29.7432,30.6062,29.6822,30.3534,318800.0],["2022-07-14",29.8914,30.798,29.7084,30.7457,333100.0],["2022-07-15",30.798,31.2513,30.1006,30.7021,358100.0],["2022-07-18",31.1118,32.2756,30.9811,31.722,365000.0],["2022-07-19",31.9835,33.081,31.9835,32.7507,310100.0],["2022-07-20",32.6635,32.986,31.9748,32.925,337600.0],["2022-07-21",32.341,32.6548,31.9574,32.5676,280000.0],["2022-07-22",32.7071,33.2824,32.6461,33.2737,263100.0],["2022-07-25",32.7245,33.047,32.2974,32.3845,279500.0],["2022-07-26",30.9723,31.0682,28.6797,28.9412,833700.0],["2022-07-27",29.2289,30.5714,28.8541,30.5452,479300.0],["2022-07-28",30.6411,31.722,30.6411,31.6697,282600.0],["2022-07-29",32.0533,32.0533,31.3559,31.8179,357700.0],["2022-08-01",31.3908,32.3061,30.9113,32.2886,236900.0],["2022-08-02",32.2538,32.4194,31.77,32.2015,345400.0],["2022-08-03",32.3409,33.0383,32.3409,32.9947,328200.0],["2022-08-04",32.7245,34.3721,32.6635,34.3198,877600.0],["2022-08-05",33.9275,34.3947,33.4568,33.6834,417800.0],["2022-08-08",33.6573,35.0782,33.6573,34.6336,515400.0],["2022-08-09",34.4244,34.481,31.831,32.6548,524700.0],["2022-08-10",33.7793,34.4331,33.4655,33.8316,412200.0],["2022-08-11",34.3285,35.2002,33.9972,34.8167,323300.0],["2022-08-12",34.651,35.2778,34.3049,35.2264,318900.0],["2022-08-15",35.113,35.453,34.651,34.8602,315000.0],["2022-08-16",34.8341,36.9262,34.7556,36.8826,408900.0],["2022-08-17",36.194,36.6124,35.8802,36.1242,303900.0],["2022-08-18",36.1417,36.4991,35.7668,36.4904,274800.0],["2022-08-19",36.2986,36.2986,35.5445,35.6535,323500.0],["2022-08-22",34.9474,35.0433,34.6292,34.8864,372500.0],["2022-08-23",34.9561,35.5053,34.8079,34.8951,340300.0],["2022-08-24",35.0259,35.1828,34.4767,34.6597,280000.0],["2022-08-25",34.9387,36.1242,34.7766,36.1242,271800.0],["2022-08-26",36.2463,36.3945,33.7793,33.9972,442500.0],["2022-08-29",33.4742,34.1193,33.1299,33.3521,245500.0],["2022-08-30",33.6049,34.4069,33.1778,33.3696,287300.0],["2022-08-31",33.4568,33.4568,32.3933,32.4543,403100.0],["2022-09-01",32.3322,32.864,31.9923,32.7942,351700.0],["2022-09-02",33.1865,33.2824,31.7482,32.001,380900.0],["2022-09-06",32.1143,32.2852,30.8765,31.077,393700.0],["2022-09-07",31.1728,31.7787,31.1641,31.661,402600.0],["2022-09-08",31.352,31.5992,30.0585,31.4844,714800.0],["2022-09-09",31.9612,32.5969,31.8023,32.385,370500.0],["2022-09-12",32.6763,33.6034,32.6322,33.5063,340800.0],["2022-09-13",32.3497,32.9147,32.0936,32.279,374900.0],["2022-09-14",32.3762,32.3762,31.405,31.917,307000.0],["2022-09-15",31.8199,32.8706,31.8199,32.076,352800.0],["2022-09-16",31.5551,32.1378,31.3961,31.9877,863500.0],["2022-09-19",31.7405,33.2944,31.7405,33.2944,389900.0],["2022-09-20",32.7823,33.4445,32.4556,33.312,629500.0],["2022-09-21",33.5592,33.9389,31.8552,32.1201,508700.0],["2022-09-22",32.2172,32.6852,32.0053,32.2702,389100.0],["2022-09-23",31.7493,31.9347,30.7913,31.0694,352900.0],["2022-09-26",30.937,31.9171,30.5485,30.5662,326000.0],["2022-09-27",31.0871,31.5815,30.8134,31.2902,515200.0],["2022-09-28",31.608,32.0583,31.2725,31.5374,285800.0],["2022-09-29",30.9105,30.9105,29.2507,30.2219,409300.0],["2022-09-30",29.4714,30.2616,28.3589,29.6745,775400.0],["2022-10-03",30.0894,31.6787,29.8422,31.4491,373900.0],["2022-10-04",32.2437,32.385,31.661,31.6787,658000.0],["2022-10-05",31.2284,31.8288,30.5662,31.5374,767800.0],["2022-10-06",31.5021,31.9877,30.8752,31.3255,378100.0],["2022-10-07",30.2042,30.7781,27.7762,28.6061,837900.0],["2022-10-10",28.8622,29.4228,28.4516,29.2948,495900.0],["2022-10-11",29.233,30.2837,29.2109,29.8952,594500.0],["2022-10-12",30.5927,30.6368,29.5773,29.7628,479500.0],["2022-10-13",29.0564,31.2725,28.5002,30.7781,459500.0],["2022-10-14",31.1136,31.3167,30.3984,30.6103,382800.0],["2022-10-17",31.2372,31.5197,30.5309,30.9194,447300.0],["2022-10-18",31.714,32.2084,31.3432,31.5551,540400.0],["2022-10-19",30.8222,31.2637,29.9305,30.3543,476400.0],["2022-10-20",30.5044,31.608,29.595,29.8157,425200.0],["2022-10-21",29.9393,30.8929,29.8775,30.8134,321800.0],["2022-10-24",30.8929,31.3255,30.734,31.2019,363600.0],["2022-10-25",31.3961,32.7955,31.3961,32.5527,346400.0],["2022-10-26",32.3055,33.1796,31.7846,32.1643,395800.0],["2022-10-27",32.4645,33.6829,32.0936,32.7558,581200.0],["2022-10-28",32.6675,32.9324,31.45,32.4821,488100.0],["2022-10-31",32.1554,32.385,31.4491,31.5197,378200.0],["2022-11-01",31.7846,32.098,31.2346,31.6787,286300.0],["2022-11-02",31.4933,31.6345,30.2484,30.2484,580200.0],["2022-11-03",31.4138,34.451,30.3808,33.418,870500.0],["2022-11-04",34.0184,34.3274,32.5969,33.5063,864200.0],["2022-11-07",33.4621,33.9566,32.6852,32.9324,1116300.0],["2022-11-08",33.109,33.8639,32.385,33.1443,660400.0],["2022-11-09",32.6234,33.3738,31.1931,31.2902,558700.0],["2022-11-10",33.3032,34.6805,32.9854,33.674,537000.0],["2022-11-11",33.8153,36.411,33.78,36.1991,507100.0],["2022-11-14",35.9254,36.932,35.5723,36.5346,431900.0],["2022-11-15",36.8878,38.6713,36.7377,38.1327,547700.0],["2022-11-16",37.5323,37.5323,35.5811,36.7289,385000.0],["2022-11-17",36.3492,37.5147,36.155,37.4175,507700.0],["2022-11-18",38.4064,38.5388,36.9187,37.55,533200.0],["2022-11-21",37.4794,37.6736,36.3051,37.0202,464000.0],["2022-11-22",37.2498,38.7772,37.0909,38.7243,426700.0],["2022-11-23",39.0068,39.6072,38.4859,38.9185,367000.0],["2022-11-25",38.8743,39.4217,38.53,39.4217,195700.0],["2022-11-28",39.0774,39.9162,38.7949,38.839,365000.0],["2022-11-29",38.839,39.1039,37.6206,37.8237,288200.0],["2022-11-30",37.9473,38.3887,37.1968,38.3623,381800.0],["2022-12-01",38.3711,39.6336,38.1945,39.5012,340200.0],["2022-12-02",39.0068,39.6557,38.168,39.5454,297000.0],["2022-12-05",38.9361,39.2893,38.1724,38.5918,278500.0],["2022-12-06",38.4947,38.9361,37.6383,38.0444,288200.0],["2022-12-07",37.9473,38.7243,37.6692,38.1239,341400.0],["2022-12-08",38.2489,38.5167,37.5971,37.8292,270800.0],["2022-12-09",37.4007,37.6417,36.8918,37.2668,328500.0],["2022-12-12",37.8114,38.8292,37.5882,38.8024,423200.0],["2022-12-13",40.356,40.5077,37.9096,38.0346,391700.0],["2022-12-14",38.0703,38.731,37.49,37.9007,291200.0],["2022-12-15",37.1864,37.4989,36.0168,36.0793,329800.0],["2022-12-16",35.3025,36.7177,35.1061,35.7311,4214200.0],["2022-12-19",35.8561,36.1239,34.9097,35.374,611700.0],["2022-12-20",35.3561,35.6418,34.4454,34.5436,448100.0],["2022-12-21",35.1507,35.5525,34.6061,34.865,482400.0],["2022-12-22",34.4543,35.0347,33.9097,34.8829,336700.0],["2022-12-23",34.8115,35.3918,34.6686,35.3382,225200.0],["2022-12-27",35.365,35.5213,34.8293,35.3204,212200.0],["2022-12-28",35.49,35.49,34.0794,34.6686,276700.0],["2022-12-29",35.115,35.7936,34.9141,35.4186,236200.0],["2022-12-30",35.115,35.9811,34.8293,35.7043,458600.0],["2023-01-03",36.1239,36.4275,35.2668,35.4811,427800.0],["2023-01-04",35.749,37.3203,35.5972,37.3025,289300.0],["2023-01-05",37.0525,37.9632,36.4096,37.7757,235000.0],["2023-01-06",38.2489,39.3203,37.9899,38.3828,319900.0],["2023-01-09",38.481,39.106,37.8471,38.4721,487400.0],["2023-01-10",38.4899,39.2756,38.0078,39.2399,298200.0],["2023-01-11",39.3113,39.981,38.9721,39.7845,291300.0],["2023-01-12",40.0345,40.3024,39.3738,40.0078,209500.0],["2023-01-13",39.722,41.097,39.722,40.9006,301100.0],["2023-01-17",40.7131,41.4541,40.5881,41.2131,326600.0],["2023-01-18",41.1773,42.4541,41.0791,41.3291,344400.0],["2023-01-19",41.0077,41.1595,40.1863,40.5434,304300.0],["2023-01-20",40.722,41.1506,40.3336,40.9274,331400.0],["2023-01-23",40.9274,41.6595,40.7577,41.3202,400300.0],["2023-01-24",40.6417,42.1238,40.6417,41.2756,233600.0],["2023-01-25",40.7488,41.4006,40.4899,41.2041,166800.0],["2023-01-26",41.9631,43.0612,41.3738,42.0523,262300.0],["2023-01-27",41.7845,42.2488,41.6059,41.9631,179400.0],["2023-01-30",41.6059,41.7398,40.9274,41.0613,321300.0],["2023-01-31",41.2398,42.8648,41.1818,42.6416,541100.0],["2023-02-01",42.5702,44.1326,42.3737,43.9273,412300.0],["2023-02-02",43.7487,44.8915,43.5166,44.338,457800.0],["2023-02-03",43.713,45.1772,42.9166,44.4094,335300.0],["2023-02-06",44.0523,44.2978,43.6282,44.1773,337600.0],["2023-02-07",43.7666,44.3826,42.9541,44.2487,299900.0],["2023-02-08",43.3648,43.3648,41.6952,42.0166,366000.0],["2023-02-09",42.5434,43.2175,41.9184,42.0791,332700.0],["2023-02-10",41.9363,42.0836,41.4184,41.5702,266400.0],["2023-02-13",41.7131,42.5077,41.4363,42.3202,449900.0],["2023-02-14",41.972,42.6773,41.7845,42.0256,296100.0],["2023-02-15",41.5434,41.8916,41.3202,41.7756,278700.0],["2023-02-16",41.0524,41.5077,40.9006,41.2309,293900.0],["2023-02-17",41.3023,41.3113,40.3827,40.7309,399000.0],["2023-02-21",40.0792,40.347,38.6596,38.6685,505600.0],["2023-02-22",38.4899,39.4363,38.4632,39.1238,683700.0],["2023-02-23",39.481,39.6774,38.8917,39.5524,321900.0],["2023-02-24",39.2578,39.8203,38.9453,39.5881,354700.0],["2023-02-27",39.9631,39.9631,38.6596,38.8381,416100.0],["2023-02-28",43.713,47.2933,43.2041,46.5611,2086800.0],["2023-03-01",47.4807,48.0611,45.7308,46.0254,1071700.0],["2023-03-02",45.8647,47.2709,45.2076,46.4986,622500.0],["2023-03-03",46.9361,47.2933,46.0353,47.2843,571300.0],["2023-03-06",47.2486,47.2486,45.1058,45.1862,549500.0],["2023-03-07",45.5701,46.4629,45.0522,46.0344,554300.0],["2023-03-08",46.4451,46.9629,46.0076,46.9361,531600.0],["2023-03-09",47.2605,47.6029,46.017,46.2063,432300.0],["2023-03-10",46.008,46.1252,45.0709,45.5755,418000.0],["2023-03-13",44.251,45.6025,43.7914,44.8907,369400.0],["2023-03-14",46.2964,46.7469,45.0169,45.6836,413900.0],["2023-03-15",44.278,45.3142,44.0077,45.2601,440500.0],["2023-03-16",44.6384,46.5757,44.1609,45.8458,517300.0],["2023-03-17",45.4674,45.589,44.1879,44.4852,960200.0],["2023-03-20",44.7826,45.3863,44.251,44.6294,433900.0],["2023-03-21",45.7197,45.9089,44.6654,45.0169,391500.0],["2023-03-22",44.7916,45.125,43.6833,43.7283,365700.0],["2023-03-23",44.0888,44.1969,43.0075,43.2598,503400.0],["2023-03-24",42.7732,43.0165,42.1785,42.8543,327200.0],["2023-03-27",43.386,43.386,42.2551,42.548,611300.0],["2023-03-28",43.0616,44.0212,42.4263,43.1607,439600.0],["2023-03-29",43.6382,43.8545,42.2596,42.5029,506000.0],["2023-03-30",43.0075,43.395,42.593,42.7822,311300.0],["2023-03-31",43.0796,43.7283,42.7372,43.6022,485300.0],["2023-04-03",43.9536,44.251,43.1021,43.9897,423000.0],["2023-04-04",44.1338,44.4537,43.3049,43.6833,269000.0],["2023-04-05",43.2598,43.2598,41.8632,42.3137,311300.0],["2023-04-06",41.8812,41.8812,40.4035,41.1874,535500.0],["2023-04-10",40.9621,41.9803,40.854,41.6379,366500.0],["2023-04-11",41.755,42.6696,41.4487,42.2686,396600.0],["2023-04-12",42.6741,42.7011,41.5748,42.1695,681800.0],["2023-04-13",42.3407,42.9264,42.1966,42.7462,345100.0],["2023-04-14",43.0435,43.6923,42.593,42.6381,602000.0],["2023-04-17",42.4398,42.5615,41.8001,42.2596,350300.0],["2023-04-18",42.557,43.0796,42.2867,43.0075,389600.0],["2023-04-19",42.7102,43.1742,42.4939,42.9805,352800.0],["2023-04-20",42.7282,42.9805,41.9623,42.5119,425700.0],["2023-04-21",42.6831,42.6831,41.2009,41.728,895600.0],["2023-04-24",41.7821,42.1064,40.7278,41.9082,984600.0],["2023-04-25",41.3856,41.3856,40.5026,40.845,459800.0],["2023-04-26",40.7098,41.0522,40.2773,40.3764,482400.0],["2023-04-27",40.1151,40.417,39.3717,40.1061,406800.0],["2023-04-28",39.8178,40.9261,39.7051,40.7008,417200.0],["2023-05-01",40.7008,41.318,40.2953,40.3314,375400.0],["2023-05-02",40.1061,41.3135,39.5655,41.1063,487600.0],["2023-05-03",41.0252,41.1964,40.052,40.1061,633800.0],["2023-05-04",38.322,38.9753,35.4116,37.0515,1250000.0],["2023-05-05",36.592,36.9974,35.8171,36.9524,822300.0],["2023-05-08",36.9524,37.1551,36.2135,36.5469,508800.0],["2023-05-09",36.0694,36.4028,35.4206,36.1865,520100.0],["2023-05-10",36.7361,37.0876,35.5648,36.3667,458100.0],["2023-05-11",36.1234,36.7271,35.9252,36.1775,433300.0],["2023-05-12",36.1775,36.4929,36.0243,36.2135,211600.0],["2023-05-15",36.5289,36.7632,36.1324,36.5289,324300.0],["2023-05-16",36.1054,36.2496,35.4116,35.4206,384600.0],["2023-05-17",35.4566,36.8488,35.1593,36.7091,526500.0],["2023-05-18",36.7992,37.0245,36.3487,36.9073,347400.0],["2023-05-19",36.7452,36.7452,35.3755,36.0694,532400.0],["2023-05-22",36.1144,36.7361,35.808,36.5019,332700.0],["2023-05-23",36.2496,36.9524,35.9792,36.2496,347200.0],["2023-05-24",36.5109,36.637,35.6098,35.6819,379600.0],["2023-05-25",35.772,36.3126,35.5873,36.2946,601800.0],["2023-05-26",36.3126,37.4209,36.3126,37.0155,328300.0],["2023-05-30",37.3038,37.484,36.3036,36.4929,471200.0],["2023-05-31",36.1595,36.1595,34.9611,35.2854,320400.0],["2023-06-01",35.1773,35.2899,34.6196,34.8079,418300.0],["2023-06-02",35.781,36.3216,35.626,36.3216,561600.0],["2023-06-05",35.9612,36.3171,35.3035,36.2135,424100.0],["2023-06-06",36.1414,37.7273,35.9477,37.3038,610400.0],["2023-06-07",37.4119,38.5202,37.2588,38.331,506300.0],["2023-06-08",38.2216,39.2059,37.9482,39.1603,441700.0],["2023-06-09",39.2515,39.38,37.6293,37.8662,517700.0],["2023-06-12",38.0485,38.6318,37.3559,38.2399,439800.0],["2023-06-13",38.3128,38.8778,38.1214,38.5771,370400.0],["2023-06-14",38.6591,39.2515,38.4495,38.6318,347100.0],["2023-06-15",38.5224,39.3244,38.2763,38.7593,397200.0],["2023-06-16",39.0601,39.0601,38.0758,38.4677,948600.0],["2023-06-20",38.2672,38.4313,37.6748,38.0941,250200.0],["2023-06-21",37.9847,38.7047,37.8535,38.2217,284500.0],["2023-06-22",38.1761,38.2125,37.5564,37.7477,275500.0],["2023-06-23",37.2283,37.6931,36.6177,36.8182,802400.0],["2023-06-26",37.0825,37.9209,36.9503,37.5108,446300.0],["2023-06-27",37.7204,38.413,37.5746,38.1852,220200.0],["2023-06-28",37.9574,38.3219,37.6475,38.1579,309800.0],["2023-06-29",38.1761,38.8049,37.9574,38.7502,238100.0],["2023-06-30",38.9416,38.9416,38.0941,38.3675,397100.0],["2023-07-03",38.3857,39.0601,38.3356,38.896,209500.0],["2023-07-05",38.5588,38.5588,37.6111,37.9847,468800.0],["2023-07-06",37.6293,37.9118,36.8911,37.4379,397600.0],["2023-07-07",35.998,36.563,33.8746,33.8928,982000.0],["2023-07-10",33.9839,35.0365,33.8108,34.394,857400.0],["2023-07-11",34.7039,35.5241,34.5581,35.4329,499300.0],["2023-07-12",35.916,36.0891,35.1595,35.8522,642100.0],["2023-07-13",35.8886,36.7908,35.761,36.563,480600.0],["2023-07-14",36.2987,36.2987,35.0775,35.6426,301900.0],["2023-07-17",35.4329,36.2531,35.0775,36.0891,302100.0],["2023-07-18",35.8886,36.6897,35.8886,36.5539,258200.0],["2023-07-19",36.4628,37.1736,36.3443,37.1463,309100.0],["2023-07-20",37.1918,37.4835,36.5357,37.2465,399800.0],["2023-07-21",37.5473,37.8662,36.7635,36.8091,445900.0],["2023-07-24",36.5266,37.6111,36.4536,37.4743,443700.0],["2023-07-25",37.6384,38.0576,37.3923,37.7386,327700.0],["2023-07-26",37.8389,38.7958,37.8389,38.4951,355200.0],["2023-07-27",38.5862,38.8414,37.766,37.9118,336200.0],["2023-07-28",38.1487,38.5406,37.8936,38.4951,297300.0],["2023-07-31",38.8505,39.0965,38.3948,38.6044,338500.0],["2023-08-01",38.4677,38.7685,37.6931,37.8389,520900.0],["2023-08-02",37.365,37.5381,36.7225,37.0278,592000.0],["2023-08-03",39.5704,44.1271,39.452,43.5803,1064000.0],["2023-08-04",43.8082,44.5281,43.1429,43.1611,678000.0],["2023-08-07",43.2978,43.8948,43.1338,43.316,360200.0],["2023-08-08",42.833,43.0518,42.1222,43.0518,398000.0],["2023-08-09",42.8604,42.8695,41.9946,42.4776,326100.0],["2023-08-10",42.4594,43.1156,41.8944,42.505,500500.0],["2023-08-11",42.4047,43.5348,42.309,43.2431,511200.0],["2023-08-14",43.0244,44.6739,42.7966,44.5099,508300.0],["2023-08-15",44.4005,44.9474,44.0816,44.8562,409500.0],["2023-08-16",44.8015,45.3848,44.3094,44.3914,301900.0],["2023-08-17",44.5828,45.2208,44.3368,44.6193,488900.0],["2023-08-18",44.4005,45.4395,44.2912,45.1205,297000.0],["2023-08-21",44.7833,45.2937,44.2274,44.9838,499700.0],["2023-08-22",44.519,44.519,42.3136,43.1611,509500.0],["2023-08-23",43.2523,43.4345,42.5232,43.0609,426700.0],["2023-08-24",43.1338,43.4026,42.3227,42.4867,448100.0],["2023-08-25",42.8421,43.0062,41.6118,42.0311,470800.0],["2023-08-28",42.3865,43.1064,42.227,42.3136,361700.0],["2023-08-29",42.505,42.6234,41.5025,41.6483,579300.0],["2023-08-30",41.5845,41.7485,40.9648,41.0468,871000.0],["2023-08-31",41.2291,41.9764,41.0286,41.7303,630800.0],["2023-09-01",41.8032,42.3965,41.7212,42.0857,360700.0],["2023-09-05",41.7303,41.7303,39.4884,39.5978,498200.0],["2023-09-06",39.3335,39.8256,39.2332,39.7983,429600.0],["2023-09-07",39.6232,39.8121,38.8492,39.5218,417000.0],["2023-09-08",39.872,40.4249,39.6048,40.4157,363500.0],["2023-09-11",40.6276,40.8672,39.872,40.1761,715200.0],["2023-09-12",39.7338,40.904,39.7338,40.1945,452200.0],["2023-09-13",40.4709,40.4709,39.3974,39.7061,369300.0],["2023-09-14",40.0747,40.8303,40.0637,40.8027,372500.0],["2023-09-15",40.8211,41.2266,40.6368,41.1989,929700.0],["2023-09-18",41.1436,41.1436,39.4113,39.4205,303700.0],["2023-09-19",39.273,40.1853,39.0703,40.0931,309200.0],["2023-09-20",40.1945,41.245,40.0655,40.3235,358100.0],["2023-09-21",39.9733,40.1853,39.4758,39.5863,231100.0],["2023-09-22",39.872,40.0038,39.3744,39.5034,204600.0],["2023-09-25",39.144,39.6601,39.098,39.3744,207700.0],["2023-09-26",39.1348,39.6186,38.4898,38.5359,257100.0],["2023-09-27",38.8492,39.5817,38.7017,39.3468,369800.0],["2023-09-28",39.3191,40.9317,38.9229,40.4249,593600.0],["2023-09-29",40.904,41.4661,40.4525,40.4617,594000.0],["2023-10-02",40.3051,40.729,39.9733,40.2682,371300.0],["2023-10-03",40.13,40.3465,38.9874,39.4942,351900.0],["2023-10-04",39.6601,40.2498,38.9966,40.1116,294300.0],["2023-10-05",40.0471,40.3051,39.3421,39.4389,295600.0],["2023-10-06",38.6556,40.13,38.4068,39.7983,342700.0],["2023-10-09",39.4389,40.4802,39.3514,40.3419,249900.0],["2023-10-10",40.4433,41.2726,40.4433,40.858,358300.0],["2023-10-11",40.8211,41.0515,40.3696,40.9133,364100.0],["2023-10-12",40.9133,40.9133,39.3375,39.9457,310000.0],["2023-10-13",39.9365,40.2498,39.5587,39.66,233400.0],["2023-10-16",40.0931,41.0791,39.9088,40.8487,266000.0],["2023-10-17",40.7935,42.9036,40.3143,42.3876,498900.0],["2023-10-18",42.0835,43.1985,41.761,42.2862,343700.0],["2023-10-19",43.7882,44.8387,42.747,42.9589,553400.0],["2023-10-20",43.3183,44.3135,43.3183,43.4012,525000.0],["2023-10-23",43.0787,43.5763,42.9866,43.0511,289500.0],["2023-10-24",43.4934,43.8896,42.9856,43.7698,466500.0],["2023-10-25",43.6592,44.166,43.1893,43.7882,319200.0],["2023-10-26",43.7053,43.8804,43.134,43.4934,316300.0],["2023-10-27",44.2305,44.4886,42.8023,42.9958,328000.0],["2023-10-30",43.3551,43.7882,42.8576,43.263,420000.0],["2023-10-31",42.9681,43.2307,42.3876,42.8023,527600.0],["2023-11-01",42.664,42.664,41.2358,41.89,574500.0],["2023-11-02",37.8079,44.3227,36.7666,43.8988,1536300.0],["2023-11-03",44.2305,45.1151,43.8251,44.5254,620100.0],["2023-11-06",45.5206,47.2953,45.3732,45.6865,633200.0],["2023-11-07",45.4377,45.9841,44.9216,45.9629,339100.0],["2023-11-08",46.0735,46.3683,45.5731,45.7141,257300.0],["2023-11-09",46.3131,46.3131,44.7373,44.8018,363400.0],["2023-11-10",44.8111,45.3824,44.1753,45.0507,409300.0],["2023-11-13",44.8111,44.9861,43.6132,44.1568,435800.0],["2023-11-14",45.9537,47.2437,45.6312,46.8383,549200.0],["2023-11-15",47.3083,49.4461,47.1009,48.2297,689300.0],["2023-11-16",47.4188,48.0638,47.4188,47.7137,372200.0],["2023-11-17",48.2389,48.6628,47.8888,48.2113,323000.0],["2023-11-20",48.156,48.9024,47.6953,48.6997,291800.0],["2023-11-21",48.3679,49.3723,47.9809,49.1881,517300.0],["2023-11-22",49.0775,49.529,48.8379,49.142,355300.0],["2023-11-24",49.1604,49.3631,48.7918,49.0683,158600.0],["2023-11-27",48.7273,49.7732,48.672,49.6672,444100.0],["2023-11-28",49.5566,49.8146,48.9853,49.1512,341300.0],["2023-11-29",49.5843,50.257,49.4691,50.257,425200.0],["2023-11-30",50.3767,50.8006,50.0082,50.6532,443100.0],["2023-12-01",50.7361,50.8421,49.1604,49.9529,1046400.0],["2023-12-04",49.4184,51.6392,49.4184,51.1508,505700.0],["2023-12-05",51.031,51.031,49.9667,50.0819,395600.0],["2023-12-06",50.0174,50.2293,49.2526,49.8976,462600.0],["2023-12-07",49.4325,50.7253,49.4325,50.4928,419700.0],["2023-12-08",50.5765,50.9485,49.9069,50.3905,350900.0],["2023-12-11",51.1532,52.6226,51.1532,52.1762,551700.0],["2023-12-12",52.1204,52.7808,51.7298,52.5668,563000.0],["2023-12-13",52.2971,52.9761,51.5717,52.7808,520800.0],["2023-12-14",54.0642,55.45,53.8968,54.8269,673500.0],["2023-12-15",54.9943,55.185,53.9759,54.6595,1767200.0],["2023-12-18",54.5758,55.2175,54.0642,55.1989,277800.0],["2023-12-19",55.4965,56.6033,55.4221,56.3336,576000.0],["2023-12-20",55.7941,56.4917,55.4686,55.729,589000.0],["2023-12-21",56.3429,57.8775,56.0778,57.5426,456600.0],["2023-12-22",57.1241,58.4541,56.1197,58.2216,569300.0],["2023-12-26",58.7424,59.4865,58.0914,59.133,329700.0],["2023-12-27",59.1051,59.3423,58.5471,58.9656,417500.0],["2023-12-28",58.7145,59.0121,58.3099,58.7982,393700.0],["2023-12-29",58.8354,59.1796,58.0449,58.0542,440900.0],["2024-01-02",57.6636,58.2867,56.7521,57.3752,412200.0],["2024-01-03",56.78,56.8405,53.9991,54.0084,557100.0],["2024-01-04",54.8827,55.2733,53.1528,53.5155,532200.0],["2024-01-05",53.6271,54.2921,53.0319,53.1993,452200.0],["2024-01-08",53.5155,55.3012,53.5155,54.8269,428600.0],["2024-01-09",54.1758,55.0501,54.1758,54.9571,332400.0],["2024-01-10",54.892,55.1989,54.4921,55.1245,205800.0],["2024-01-11",54.8641,55.1059,53.5527,54.0549,377700.0],["2024-01-12",54.5944,54.5944,52.8738,53.5062,225400.0],["2024-01-16",52.79,53.0319,52.2134,53.0133,298000.0],["2024-01-17",52.7157,53.4597,52.4459,53.3481,263400.0],["2024-01-18",53.5992,53.9619,52.7808,53.9433,243800.0],["2024-01-19",54.1944,54.5944,53.3946,54.5014,245600.0],["2024-01-22",54.7339,55.5337,54.6316,55.4128,415400.0],["2024-01-23",56.222,56.6917,55.1896,55.5244,296700.0],["2024-01-24",56.0453,56.0713,54.6874,54.8269,349100.0],["2024-01-25",55.3942,56.2499,55.3942,55.9709,362300.0],["2024-01-26",55.264,56.5521,55.1245,56.2778,305100.0],["2024-01-29",56.2685,57.3473,55.8685,57.1799,416600.0],["2024-01-30",56.7149,57.2218,56.0267,56.0918,406600.0],["2024-01-31",55.9336,56.5754,54.5014,54.52,371800.0],["2024-02-01",54.7804,56.0359,54.1758,55.7755,399300.0],["2024-02-02",54.8548,54.8548,53.655,54.2595,624600.0],["2024-02-05",53.469,54.5479,53.0784,54.2223,380600.0],["2024-02-06",54.4828,55.729,54.4828,55.6267,372800.0],["2024-02-07",55.4593,55.6435,54.7599,55.1896,324900.0],["2024-02-08",55.5988,58.1658,55.5988,57.4961,554300.0],["2024-02-09",57.1985,58.0635,56.8684,57.7845,388800.0],["2024-02-12",57.8868,59.5237,57.8868,58.3983,532100.0],["2024-02-13",56.4545,57.3194,55.7011,56.9939,432700.0],["2024-02-14",57.7938,57.9798,56.594,57.5519,465500.0],["2024-02-15",57.8589,58.4913,57.2729,58.4169,375100.0],["2024-02-16",57.9333,59.2633,57.2915,58.6215,424600.0],["2024-02-20",58.1565,58.5425,58.0077,58.3239,265900.0],["2024-02-21",58.0821,58.6401,57.9147,58.1472,343600.0],["2024-02-22",58.4634,59.5237,58.3313,59.1051,466900.0],["2024-02-23",59.5237,59.9794,58.7796,59.0121,651100.0],["2024-02-26",58.8075,59.1154,58.2495,58.4541,474000.0],["2024-02-27",59.0307,59.4586,58.7238,59.0121,697700.0],["2024-02-28",51.5717,54.5293,50.2975,53.7294,1787200.0],["2024-02-29",53.1621,55.1524,52.7528,54.9757,1137600.0],["2024-03-01",55.4128,55.8499,54.4084,54.9478,797500.0],["2024-03-04",54.8083,55.1896,53.4411,54.3898,703000.0],["2024-03-05",53.8317,57.0014,53.8317,56.4266,844000.0],["2024-03-06",56.7335,57.245,55.7755,56.6963,547500.0],["2024-03-07",57.1745,57.8966,56.5275,57.5309,604300.0],["2024-03-08",57.6716,58.2154,57.137,57.559,540600.0],["2024-03-11",57.3715,57.8685,56.5744,56.8088,568300.0],["2024-03-12",56.6869,57.0808,56.4619,56.5931,561600.0],["2024-03-13",56.3399,57.3058,56.3399,56.9776,656200.0],["2024-03-14",56.7994,57.1886,55.4585,55.7023,646700.0],["2024-03-15",55.3084,56.0586,54.9239,55.3366,5764500.0],["2024-03-18",54.9427,55.4256,53.9487,54.0143,589200.0],["2024-03-19",53.9018,55.0112,53.8362,54.6989,466000.0],["2024-03-20",54.8583,55.1021,54.3332,54.9615,463100.0],["2024-03-21",55.4022,55.8523,54.6801,55.6929,537300.0],["2024-03-22",55.4585,55.496,53.7143,53.7705,525100.0],["2024-03-25",53.7705,55.0084,53.7705,54.6333,438700.0],["2024-03-26",55.0271,55.1959,54.3613,54.4176,545000.0],["2024-03-27",54.9896,55.6835,54.863,55.6648,522400.0],["2024-03-28",55.6085,56.7338,55.6085,56.4994,601900.0],["2024-04-01",56.4806,56.9682,56.068,56.5931,443600.0],["2024-04-02",55.3272,55.6366,52.9031,53.6768,478800.0],["2024-04-03",53.4329,54.2769,53.2641,53.8737,423400.0],["2024-04-04",55.5522,56.4243,53.386,53.4423,465700.0],["2024-04-05",53.3767,53.6017,52.5514,52.8703,563800.0],["2024-04-08",53.3485,53.447,52.6827,52.7109,323500.0],["2024-04-09",52.9547,52.9547,52.0169,52.5608,283800.0],["2024-04-10",51.4824,51.5481,50.3384,50.5916,438500.0],["2024-04-11",50.9573,51.0979,50.5634,50.8541,470700.0],["2024-04-12",50.404,50.6853,49.6538,50.6009,531900.0],["2024-04-15",51.0792,51.4824,50.3806,50.6384,365000.0],["2024-04-16",50.3759,51.2011,50.0383,51.1636,330100.0],["2024-04-17",51.67,53.6017,51.2902,51.4261,449000.0],["2024-04-18",51.6606,52.0638,51.1401,51.9419,483600.0],["2024-04-19",51.7262,53.0391,51.7262,52.9359,492300.0],["2024-04-22",53.1235,54.2488,53.0438,53.808,394800.0],["2024-04-23",53.7987,56.5275,53.7752,56.4806,558000.0],["2024-04-24",56.6119,58.5718,56.2368,58.0091,659300.0],["2024-04-25",57.8779,58.2342,56.8604,57.9529,626600.0],["2024-04-26",58.4405,59.5827,58.2295,58.328,700200.0],["2024-04-29",58.5624,59.9597,58.0185,59.8471,638800.0],["2024-04-30",59.2282,59.5049,58.0935,58.1967,457800.0],["2024-05-01",58.1967,59.2095,57.2589,58.2717,775300.0],["2024-05-02",60.9537,65.3517,60.9537,63.1761,2144200.0],["2024-05-03",64.0482,64.2124,61.385,61.5632,1008800.0],["2024-05-06",61.9852,62.3603,61.2819,61.6851,977600.0],["2024-05-07",62.1728,63.8795,62.1728,63.5137,508900.0],["2024-05-08",63.1386,63.4762,62.5385,63.0261,375900.0],["2024-05-09",63.0261,64.5171,62.7166,64.4984,258700.0],["2024-05-10",64.4702,64.6559,63.7013,63.9451,265100.0],["2024-05-13",64.7047,65.6237,64.1983,64.3671,276600.0],["2024-05-14",64.9578,65.2954,64.5546,64.9203,240700.0],["2024-05-15",65.2017,65.3048,63.4481,63.7294,398900.0],["2024-05-16",63.6825,65.0516,63.631,64.7047,454000.0],["2024-05-17",64.6203,65.9237,64.5265,65.8018,432000.0],["2024-05-20",65.6893,66.9271,65.6893,66.7865,307900.0],["2024-05-21",66.6646,68.8589,66.5427,68.6151,694900.0],["2024-05-22",68.2212,68.4088,66.3082,67.0397,518800.0],["2024-05-23",66.7771,67.8039,66.5989,67.4429,364600.0],["2024-05-24",68.1368,68.5401,67.3116,68.0337,359500.0],["2024-05-28",68.315,68.5166,66.7021,67.0303,481100.0],["2024-05-29",66.3645,67.1803,66.2848,66.7959,308000.0],["2024-05-30",67.2553,68.0665,67.185,67.8649,370300.0],["2024-05-31",67.7242,69.1965,67.6145,68.7745,538600.0],["2024-06-03",69.1965,69.4684,68.5494,68.9152,584200.0],["2024-06-04",68.2212,69.7029,68.1462,68.5963,379900.0],["2024-06-05",68.5963,70.2374,68.5963,69.4122,366300.0],["2024-06-06",69.5716,69.731,69.0089,69.6372,262400.0],["2024-06-07",69.1308,69.7216,68.6291,68.8776,361600.0],["2024-06-10",67.9807,68.8304,67.5936,68.2356,354300.0],["2024-06-11",68.0657,68.0798,66.6305,66.7155,500600.0],["2024-06-12",68.1884,68.1884,66.0829,66.1207,641100.0],["2024-06-13",65.7808,65.9838,64.6194,65.252,659100.0],["2024-06-14",64.9499,65.5447,63.5053,63.9302,508000.0],["2024-06-17",63.8263,64.5816,63.4392,64.5439,707600.0],["2024-06-18",64.5533,64.7988,64.1096,64.4117,390200.0],["2024-06-20",64.1284,65.016,62.6555,62.901,423300.0],["2024-06-21",62.816,63.7697,62.7783,63.7697,1082300.0],["2024-06-24",63.9302,64.6855,63.3259,64.1473,477800.0],["2024-06-25",64.204,64.9215,63.4109,63.9018,377400.0],["2024-06-26",63.477,63.916,62.6565,63.0426,431300.0],["2024-06-27",60.9843,62.2495,59.3226,62.1079,510300.0],["2024-06-28",62.2306,62.9293,61.8152,62.4572,690900.0],["2024-07-01",62.5989,62.5989,61.0079,61.2487,372000.0],["2024-07-02",61.4659,61.4753,60.8899,61.2109,348900.0],["2024-07-03",61.1732,61.8341,60.7766,61.3526,159800.0],["2024-07-05",61.1826,61.4375,60.7672,61.2015,277200.0],["2024-07-08",61.8435,62.4591,61.6094,61.9757,426900.0],["2024-07-09",61.7963,61.9002,60.1157,60.4273,478400.0],["2024-07-10",60.7294,60.923,59.3792,59.653,458100.0],["2024-07-11",60.871,62.2637,60.4556,61.6075,506100.0],["2024-07-12",62.3156,62.3156,61.4847,61.6453,338600.0],["2024-07-15",62.1174,63.1371,61.6358,62.3628,373900.0],["2024-07-16",62.986,64.7138,62.986,64.5061,511400.0],["2024-07-17",63.8641,66.1679,63.8641,65.6391,522100.0],["2024-07-18",65.4692,66.6824,64.2606,64.8932,315200.0],["2024-07-19",64.7516,65.4125,64.4891,64.6289,397500.0],["2024-07-22",65.0065,65.9885,64.5156,65.9318,395100.0],["2024-07-23",65.8846,66.9326,64.5344,65.0349,561300.0],["2024-07-24",64.8838,64.9027,62.5328,62.5895,539800.0],["2024-07-25",63.0804,63.7838,62.3156,63.3165,518300.0],["2024-07-26",64.4117,65.4881,63.3825,65.337,357100.0],["2024-07-29",65.5542,65.9413,64.6572,65.8846,486800.0],["2024-07-30",66.1301,66.4889,64.525,65.7336,453300.0],["2024-07-31",66.1962,67.8391,64.2512,66.234,695400.0],["2024-08-01",66.149,69.2176,65.2898,68.0185,876900.0],["2024-08-02",64.6383,65.894,64.119,65.2615,727300.0],["2024-08-05",62.3628,65.7902,61.6264,64.9971,656600.0],["2024-08-06",64.9877,66.4606,64.6761,64.7894,537800.0],["2024-08-07",65.2142,65.6863,63.595,63.6847,435300.0],["2024-08-08",64.6572,67.1215,64.4967,67.112,372300.0],["2024-08-09",66.9987,67.2159,66.1726,66.9515,352700.0],["2024-08-12",67.0365,67.4142,65.9224,65.9413,335700.0],["2024-08-13",66.1018,67.2725,65.7902,66.791,394100.0],["2024-08-14",66.9138,66.9138,64.9593,65.0349,261100.0],["2024-08-15",67.4991,68.0373,66.1207,67.3575,475500.0],["2024-08-16",67.2726,67.9335,66.9846,67.7352,223900.0],["2024-08-19",67.6502,68.4339,67.6502,67.9712,173900.0],["2024-08-20",67.6974,67.7824,66.7721,67.452,246400.0],["2024-08-21",67.8579,69.3309,67.5747,68.1318,312500.0],["2024-08-22",68.1318,68.264,66.9704,67.3198,225800.0],["2024-08-23",67.9335,69.5858,67.8485,69.5103,368400.0],["2024-08-26",69.9823,70.2609,69.26,69.5197,253400.0],["2024-08-27",69.5291,70.1702,69.227,69.9068,208300.0],["2024-08-28",69.4253,70.2278,68.9532,68.9626,235300.0],["2024-08-29",69.548,70.4072,68.6699,70.1995,290600.0],["2024-08-30",70.3506,70.9737,69.6141,70.6716,710100.0],["2024-09-03",70.0012,70.7188,68.8305,69.2837,301600.0],["2024-09-04",68.8588,69.0334,67.6408,68.6699,237300.0],["2024-09-05",69.057,69.1137,68.179,68.6322,223200.0],["2024-09-06",68.5377,68.9721,67.8296,68.2828,204900.0],["2024-09-09",68.2734,69.1609,67.8674,68.0751,303200.0],["2024-09-10",68.0656,68.1036,66.7916,67.5522,260400.0],["2024-09-11",67.343,68.4649,66.2401,68.3793,252000.0],["2024-09-12",68.5505,69.4727,68.2462,69.2826,225100.0],["2024-09-13",70.1383,71.6148,69.5203,71.1936,233700.0],["2024-09-16",71.5644,73.0001,71.2935,72.886,278800.0],["2024-09-17",73.1522,74.3217,72.6958,73.3804,308000.0],["2024-09-18",73.6751,75.0823,73.2188,73.3994,445900.0],["2024-09-19",74.778,75.1678,73.4374,73.7987,344500.0],["2024-09-20",73.8748,74.8731,73.4755,74.8446,1150300.0],["2024-09-23",74.8446,75.0918,73.6466,73.8463,369700.0],["2024-09-24",73.8748,75.5434,73.3804,75.0632,310200.0],["2024-09-25",75.2629,75.3152,74.2646,75.0823,376900.0],["2024-09-26",76.014,77.7254,76.0045,77.2976,381900.0],["2024-09-27",77.6208,79.3893,77.3831,78.0867,566400.0],["2024-09-30",77.7539,78.1247,76.8127,77.7539,313400.0],["2024-10-01",77.6208,77.9156,76.5274,77.4307,351100.0],["2024-10-02",77.0218,77.3451,76.0996,76.2042,243600.0],["2024-10-03",74.8351,75.5862,73.5896,74.3597,541200.0],["2024-10-04",75.2724,76.4038,74.6259,76.0711,272500.0],["2024-10-07",75.8809,75.8809,74.5736,75.6337,362100.0],["2024-10-08",75.7668,76.7366,75.396,76.4989,230500.0],["2024-10-09",76.8412,77.1882,75.7858,75.8334,210600.0],["2024-10-10",75.2915,75.5767,74.1695,74.9492,336200.0],["2024-10-11",74.8351,77.9346,74.8351,77.8775,306500.0],["2024-10-14",77.5448,78.5336,77.3071,77.9441,213500.0],["2024-10-15",77.8015,79.2371,77.5828,77.792,265400.0],["2024-10-16",78.6381,79.3132,78.429,78.9424,260200.0],["2024-10-17",79.2086,79.5604,78.6001,79.028,191400.0],["2024-10-18",79.6555,80.0643,78.467,79.6079,517000.0],["2024-10-21",78.9044,78.9044,77.5828,77.6969,308000.0],["2024-10-22",77.0979,77.1074,74.3692,74.4453,291800.0],["2024-10-23",74.759,74.759,72.9145,73.7036,405200.0],["2024-10-24",74.0364,74.2646,72.8289,72.8384,397100.0],["2024-10-25",73.7702,74.9872,72.8099,73.0952,258800.0],["2024-10-28",73.8558,74.4357,73.6751,73.7512,354400.0],["2024-10-29",73.1807,74.1458,73.1712,73.2663,427700.0],["2024-10-30",72.867,73.87,72.5532,72.7909,366500.0],["2024-10-31",80.359,85.3411,78.8663,81.4144,1489100.0],["2024-11-01",80.5777,80.8154,76.4704,77.6303,1159900.0],["2024-11-04",77.4022,80.3543,76.594,80.1023,779400.0],["2024-11-05",79.2752,80.7108,78.1723,80.5587,809900.0],["2024-11-06",83.4966,84.2572,81.4144,82.2035,547400.0],["2024-11-07",82.7265,84.6565,81.5,84.628,471100.0],["2024-11-08",83.7533,86.2728,83.7533,85.6263,454800.0],["2024-11-11",87.3757,87.9272,85.7547,86.0351,413500.0],["2024-11-12",86.0351,86.9954,85.2555,86.0351,259900.0],["2024-11-13",86.1302,87.4043,85.4647,85.8545,354100.0],["2024-11-14",85.8545,86.7577,85.2175,86.3013,469900.0],["2024-11-15",86.7482,87.0715,85.0511,85.7024,275600.0],["2024-11-18",86.2918,87.4708,85.5693,86.1968,286700.0],["2024-11-19",85.1414,86.444,84.9418,86.4345,223600.0],["2024-11-20",85.5407,85.864,82.6599,83.2494,333400.0],["2024-11-21",83.7343,84.2857,82.8311,83.5251,496500.0],["2024-11-22",84.3333,87.2901,84.0433,86.8813,318600.0],["2024-11-25",87.5754,89.765,87.3947,89.1442,402600.0],["2024-11-26",88.3645,88.5927,86.4059,87.4898,453300.0],["2024-11-27",87.4708,88.3588,86.1017,86.2348,400300.0],["2024-11-29",87.062,87.4518,86.3299,87.2616,208800.0],["2024-12-02",87.7085,90.1472,86.9479,89.553,392500.0],["2024-12-03",89.629,89.9333,88.8494,89.4199,425900.0],["2024-12-04",89.3723,89.8144,88.4026,89.2773,360200.0],["2024-12-05",88.5452,89.1442,86.6056,87.737,252800.0],["2024-12-06",88.3455,88.8589,84.9608,85.4742,580300.0],["2024-12-09",85.7993,85.9619,83.9059,84.0302,490200.0],["2024-12-10",85.149,85.9619,82.72,84.5657,765200.0],["2024-12-11",85.4933,86.1819,84.8335,85.3786,765800.0],["2024-12-12",85.6368,86.2775,85.0821,85.3307,395600.0],["2024-12-13",85.7802,86.4401,84.6805,84.9769,274900.0],["2024-12-16",84.9482,86.9182,84.8144,86.0193,413300.0],["2024-12-17",85.9428,86.2392,83.2508,83.7433,679700.0],["2024-12-18",84.0206,84.8908,81.4482,81.955,454500.0],["2024-12-19",82.7965,83.4468,81.3812,82.5001,423400.0],["2024-12-20",81.6968,83.5425,81.5247,83.5329,1278200.0],["2024-12-23",83.1217,83.8198,81.955,82.787,411500.0],["2024-12-24",82.8157,82.8205,81.8402,82.4332,126300.0],["2024-12-26",81.8594,83.1982,81.7685,82.6435,237200.0],["2024-12-27",81.9072,82.5957,80.7214,81.4673,219300.0],["2024-12-30",80.7692,82.1271,80.2432,81.4864,384100.0],["2024-12-31",81.9837,82.6244,81.5725,81.6777,432900.0],["2025-01-02",82.5479,82.9639,80.9078,81.3238,319300.0],["2025-01-03",81.5055,82.7392,80.6831,82.7009,259600.0],["2025-01-06",82.9113,84.0493,82.5862,83.0069,343700.0],["2025-01-07",83.1982,83.5998,82.1176,83.2078,437400.0],["2025-01-08",82.4427,84.4414,81.3047,84.1354,377600.0],["2025-01-10",82.9496,84.0206,82.2036,82.5192,328500.0],["2025-01-13",81.2856,81.2951,79.4304,80.6162,523700.0],["2025-01-14",80.9031,81.8642,80.0615,80.444,761300.0],["2025-01-15",82.8635,83.0452,81.1326,81.7829,426400.0],["2025-01-16",81.9072,82.6005,80.5253,81.1326,267700.0],["2025-01-17",81.802,83.0452,81.5916,82.2228,266500.0],["2025-01-21",83.0261,86.0384,83.0261,85.7993,440000.0],["2025-01-22",85.4837,86.4783,84.6326,84.9865,532400.0],["2025-01-23",84.4318,86.813,84.0397,86.3731,430000.0],["2025-01-24",85.9619,87.4729,85.3977,87.2625,690600.0],["2025-01-27",86.2584,87.7215,86.0097,87.5876,530500.0],["2025-01-28",87.798,91.0877,87.4203,89.1751,555700.0],["2025-01-29",89.0316,90.1218,88.5822,88.8212,491800.0],["2025-01-30",89.1751,92.5699,89.1751,91.4511,466100.0],["2025-01-31",90.7817,91.0207,87.0903,87.8363,548800.0],["2025-02-03",84.843,85.828,81.7542,82.7296,792400.0],["2025-02-04",83.1599,85.2351,82.6722,84.6805,534100.0],["2025-02-05",85.0917,85.7037,84.1258,84.3936,394500.0],["2025-02-06",86.3062,87.1334,83.7815,83.9154,452100.0],["2025-02-07",83.4373,84.2119,81.5916,82.2132,508000.0],["2025-02-10",82.5383,83.1504,79.7459,80.6449,522800.0],["2025-02-11",80.1954,80.6401,78.7896,78.8279,488000.0],["2025-02-12",77.8429,78.694,75.1557,76.9822,764900.0],["2025-02-13",77.9385,79.9754,77.3313,79.8703,641800.0],["2025-02-14",80.0424,80.4727,78.7514,80.0711,423800.0],["2025-02-18",79.8129,82.1558,79.8129,81.9932,746100.0],["2025-02-19",79.0,86.0002,78.4167,85.369,1667700.0],["2025-02-20",86.6696,87.8362,84.8143,85.6176,1340100.0],["2025-02-21",86.2679,87.1286,84.011,84.0876,806300.0],["2025-02-24",84.2597,84.5657,82.3949,82.4044,916800.0],["2025-02-25",78.1967,78.4071,69.2171,71.3209,1966900.0],["2025-02-26",69.8195,70.5655,65.1432,65.4971,1757200.0],["2025-02-27",65.5736,66.0087,63.3741,64.3304,1187900.0],["2025-02-28",64.3782,64.9328,61.3754,62.1978,985100.0],["2025-03-03",62.5803,63.0241,60.0088,60.3808,1321900.0],["2025-03-04",59.4532,60.9403,58.8029,59.7879,793600.0],["2025-03-05",59.5011,59.8405,58.0044,58.9273,625800.0],["2025-03-06",57.9901,59.6827,57.9758,58.4969,667600.0],["2025-03-07",58.1049,58.4109,56.5652,57.8275,686400.0],["2025-03-10",57.8661,59.1683,56.3228,57.2681,725600.0],["2025-03-11",57.5864,58.6088,56.2697,57.9529,1183600.0],["2025-03-12",58.5124,59.313,57.2681,58.9175,971400.0],["2025-03-13",58.9175,59.7953,56.8099,57.4031,855200.0],["2025-03-14",57.8758,60.7792,57.5189,60.1522,1056800.0],["2025-03-17",59.8435,61.1264,59.5638,61.0686,813100.0],["2025-03-18",61.1457,61.493,59.6024,59.7664,803900.0],["2025-03-19",59.9496,61.4448,59.5445,61.2518,800900.0],["2025-03-20",60.2583,61.7148,59.9255,60.6924,1253400.0],["2025-03-21",59.6217,61.628,58.9754,61.4448,2416000.0],["2025-03-24",62.1007,63.3064,61.5894,62.6216,594400.0],["2025-03-25",62.3418,62.6987,61.5123,61.8017,541800.0],["2025-03-26",62.2647,62.4479,61.2615,62.1296,435000.0],["2025-03-27",62.2068,63.4222,61.329,63.0749,651700.0],["2025-03-28",62.4383,62.8386,61.329,61.5316,563100.0],["2025-03-31",60.8949,61.8595,60.3548,61.8595,702200.0],["2025-04-01",62.0525,62.5782,61.1554,62.419,692500.0],["2025-04-02",61.6763,64.5488,61.6763,64.4157,456400.0],["2025-04-03",60.5766,61.5026,55.3099,55.8405,1074200.0],["2025-04-04",53.0528,57.2391,52.0882,55.8501,1287900.0],["2025-04-07",54.1331,56.8581,51.4515,54.0945,1379900.0],["2025-04-08",56.5735,56.5784,49.9178,50.3712,1235500.0],["2025-04-09",50.0336,58.7535,48.2308,57.3742,1213700.0],["2025-04-10",54.6154,55.6379,52.7634,55.1652,827000.0],["2025-04-11",54.7119,55.7778,53.236,55.3099,449700.0],["2025-04-14",56.1974,56.5543,53.3904,54.056,625800.0],["2025-04-15",54.4418,54.6058,53.3325,53.4579,506400.0],["2025-04-16",53.0528,53.8437,51.2683,51.7506,456800.0],["2025-04-17",52.0496,53.5254,51.9435,53.0528,505700.0],["2025-04-21",52.8213,55.5414,52.6862,55.3003,807000.0],["2025-04-22",55.6958,57.1909,55.2713,56.4096,555000.0],["2025-04-23",58.9465,60.3258,57.8275,58.2519,831100.0],["2025-04-24",58.4352,60.3741,57.6828,60.239,545500.0],["2025-04-25",59.3709,59.3902,58.0349,59.2937,530100.0],["2025-04-28",58.7439,59.612,57.895,58.7921,552500.0],["2025-04-29",58.1458,58.9985,57.9047,58.6281,442200.0],["2025-04-30",57.0655,58.0301,55.9755,58.0204,688100.0],["2025-05-01",58.0687,58.8596,57.2777,58.1748,456700.0],["2025-05-02",59.448,61.2325,58.9368,61.1554,801900.0],["2025-05-05",60.5477,62.3032,60.5477,61.2036,959200.0],["2025-05-06",59.8242,62.8579,59.014,62.3322,1087900.0],["2025-05-07",63.6055,65.3224,63.0315,65.0524,1102200.0],["2025-05-08",66.1906,67.5989,64.8932,66.7307,926500.0],["2025-05-09",66.6439,67.078,65.6407,66.1134,557700.0],["2025-05-12",70.2419,72.0167,69.2869,70.0875,1175000.0],["2025-05-13",70.6759,71.6695,69.7692,71.0521,793100.0],["2025-05-14",71.0136,71.6695,70.0412,70.3094,650300.0],["2025-05-15",69.7789,71.4187,69.7789,70.9942,634500.0],["2025-05-16",70.7531,71.4669,69.9332,70.1551,920600.0],["2025-05-19",68.8721,71.1486,68.7323,70.7917,760100.0],["2025-05-20",70.9943,71.6212,69.6149,70.483,879800.0],["2025-05-21",68.4574,69.9621,68.4574,68.6985,528300.0],["2025-05-22",68.168,68.9348,68.0522,68.5056,468200.0],["2025-05-23",66.1327,67.8497,65.3224,67.1552,514100.0],["2025-05-27",68.332,68.5635,66.9671,68.0715,687900.0],["2025-05-28",68.4381,68.4863,66.7983,67.0683,457100.0],["2025-05-29",67.6085,67.6085,65.988,66.7886,511400.0],["2025-05-30",66.2099,66.75,65.4285,66.1713,505400.0],["2025-06-02",66.4799,67.2034,65.9494,67.1069,542800.0],["2025-06-03",67.8786,68.004,65.5636,66.0073,649300.0],["2025-06-04",65.7951,66.2147,64.8112,65.2453,477500.0],["2025-06-05",64.8112,66.3835,64.7244,65.6986,494500.0],["2025-06-06",66.6343,66.8561,65.8723,66.8079,408200.0],["2025-06-09",67.5121,67.6953,65.7276,65.853,509600.0],["2025-06-10",67.4373,68.6815,66.2029,66.407,722900.0],["2025-06-11",67.1166,67.1166,63.8312,64.0548,887800.0],["2025-06-12",63.5493,64.0256,62.6551,62.7328,649200.0],["2025-06-13",61.304,61.8094,59.7391,60.3806,686100.0],["2025-06-16",61.6636,62.6454,61.5373,62.587,751400.0],["2025-06-17",61.8094,62.9078,61.6442,61.9941,529200.0],["2025-06-18",61.8483,62.9564,61.4342,62.5384,642200.0],["2025-06-20",62.6162,63.0536,61.4887,61.7511,927200.0],["2025-06-23",61.0804,62.8495,60.7694,62.7912,502800.0],["2025-06-24",63.3452,63.4618,62.4607,63.0925,342400.0],["2025-06-25",63.0828,63.282,61.6831,61.7025,711900.0],["2025-06-26",62.3829,63.316,61.6539,63.2869,563500.0],["2025-06-27",64.3172,64.4144,63.0828,63.9478,985900.0],["2025-06-30",63.8798,64.463,63.5007,64.1228,452700.0],["2025-07-01",64.4824,69.391,64.3318,68.419,1232400.0],["2025-07-02",68.3996,70.0714,67.7192,69.6146,775600.0],["2025-07-03",70.295,70.8102,69.5271,70.0034,368100.0],["2025-07-07",69.5368,70.1832,68.3899,68.905,587700.0],["2025-07-08",69.08,69.2793,67.4713,68.9439,670400.0],["2025-07-09",69.1286,69.4299,66.0085,67.311,801600.0],["2025-07-10",67.6706,69.3959,66.893,68.5357,677600.0],["2025-07-11",69.4882,69.7555,65.5176,65.7072,675100.0],["2025-07-14",66.096,66.3973,64.3191,64.6574,697000.0],["2025-07-15",65.0754,65.5079,63.0759,63.1411,607600.0],["2025-07-16",63.4521,64.5651,61.8503,62.3926,603800.0],["2025-07-17",62.1594,63.5979,62.1594,63.0828,593100.0],["2025-07-18",63.18,63.4716,62.1399,62.2274,543100.0],["2025-07-21",63.0536,63.0536,61.2165,61.2651,496600.0],["2025-07-22",61.0707,62.3538,61.0707,62.2566,529300.0],["2025-07-23",63.1508,63.1702,62.0719,62.762,624100.0],["2025-07-24",62.451,63.5474,61.1776,61.3234,1015200.0],["2025-07-25",62.4218,62.4218,60.1084,60.6625,516000.0],["2025-07-28",60.8472,61.7803,60.1084,60.264,718500.0],["2025-07-29",60.264,60.3126,58.9129,59.1267,584000.0],["2025-07-30",58.7088,59.3163,55.4914,55.783,799900.0],["2025-07-31",54.7819,55.404,52.6999,54.1015,1221000.0],["2025-08-01",54.0334,54.0334,52.0506,53.2947,1393100.0],["2025-08-04",53.9362,55.5498,53.6252,55.1804,799500.0],["2025-08-05",55.3554,56.3954,55.1124,55.5303,1143900.0],["2025-08-06",55.9483,56.2302,55.1124,55.1318,739800.0],["2025-08-07",59.778,63.9867,58.0672,62.1982,1859700.0],["2025-08-08",62.6745,65.7072,62.5482,65.7072,1558200.0],["2025-08-11",66.096,66.6937,64.6671,65.3767,1184300.0],["2025-08-12",66.4264,69.0994,66.0522,68.3704,1041600.0],["2025-08-13",68.526,69.0994,67.8601,68.7301,843500.0],["2025-08-14",67.3693,68.6523,66.9999,68.0108,740400.0],["2025-08-15",68.4093,69.2064,68.0934,68.9148,665500.0],["2025-08-18",68.9925,70.363,68.7447,69.5757,686400.0],["2025-08-19",69.9839,71.4662,69.809,70.8296,716200.0],["2025-08-20",70.5963,71.3448,69.9159,69.9451,727000.0],["2025-08-21",69.3522,70.3144,68.769,69.9742,582000.0],["2025-08-22",70.2561,75.4165,70.2561,75.2425,708200.0],["2025-08-25",74.6982,74.9606,73.8817,74.1927,684600.0],["2025-08-26",74.0858,75.3202,73.7845,74.4746,471400.0],["2025-08-27",74.3385,75.8451,74.3288,75.7771,594500.0],["2025-08-28",76.0395,76.0492,74.4843,74.5815,527600.0],["2025-08-29",74.5232,75.33,74.0566,75.087,909900.0],["2025-09-02",74.2996,77.2642,73.94,77.1087,593300.0],["2025-09-03",76.8657,78.3043,76.7005,77.342,502400.0],["2025-09-04",76.9726,78.1973,76.1659,78.1488,357600.0],["2025-09-05",79.0138,79.7914,77.2448,77.9932,516800.0],["2025-09-08",77.6142,77.6433,75.2687,77.585,524500.0],["2025-09-09",77.5067,77.8149,75.9022,76.8316,412000.0],["2025-09-10",76.4501,76.8316,75.4277,75.5695,400700.0],["2025-09-11",77.2817,82.3008,76.8708,82.2714,984800.0],["2025-09-12",80.9897,81.4545,78.8177,79.1797,688900.0],["2025-09-15",79.4048,80.3734,78.9449,80.2364,624700.0],["2025-09-16",79.7961,80.0847,76.6947,78.3383,792500.0],["2025-09-17",79.2287,81.6844,78.7835,79.0721,548200.0],["2025-09-18",79.5124,80.4027,78.4655,80.2364,460500.0],["2025-09-19",80.1092,80.3636,78.4411,78.6808,2223000.0],["2025-09-22",78.5438,79.3363,77.4382,77.4969,672100.0],["2025-09-23",77.5459,78.9841,77.5459,78.309,444500.0],["2025-09-24",78.7199,79.9184,78.5683,79.6396,590100.0],["2025-09-25",79.2384,79.7765,76.8903,77.7317,611100.0],["2025-09-26",77.2426,79.0379,76.5186,78.7786,501400.0],["2025-09-29",79.4341,79.4341,76.7534,76.9882,613400.0],["2025-09-30",77.3893,78.1622,76.6947,78.0448,586100.0],["2025-10-01",77.2621,80.3244,77.2621,80.2853,815800.0],["2025-10-02",80.1483,81.0289,78.9645,80.7941,426100.0],["2025-10-03",81.0484,82.4964,80.5005,80.569,435100.0],["2025-10-06",80.0896,81.3713,79.3069,80.1875,409500.0],["2025-10-07",80.0896,80.3244,77.9372,78.1231,442400.0],["2025-10-08",78.671,79.8352,77.6437,78.671,417700.0],["2025-10-09",78.1916,78.6074,75.2271,75.5304,533400.0],["2025-10-10",75.0706,75.4424,72.2186,72.7225,472100.0],["2025-10-13",74.1705,77.0567,74.1705,76.8512,380000.0],["2025-10-14",75.8826,80.6766,75.3054,80.0701,554900.0],["2025-10-15",81.4496,83.7781,81.4006,82.7117,523700.0],["2025-10-16",82.3301,84.4434,82.0611,84.4043,531500.0],["2025-10-17",84.5314,84.5314,82.2714,82.9465,678600.0],["2025-10-20",82.8584,83.6313,82.4182,82.7117,298600.0],["2025-10-21",82.6627,85.0304,81.8213,84.3162,484300.0],["2025-10-22",83.465,83.6803,81.8996,82.4671,502600.0],["2025-10-23",83.0541,84.1303,82.291,84.0814,397900.0],["2025-10-24",84.3945,85.1185,82.4866,83.0737,377400.0],["2025-10-27",83.9151,85.1185,83.5531,84.1597,322100.0],["2025-10-28",83.2009,83.8515,81.0387,81.4985,402400.0],["2025-10-29",81.2148,82.4573,78.7688,79.2971,500200.0],["2025-10-30",79.4341,80.1826,78.6025,79.395,413400.0],["2025-10-31",78.3286,79.6102,76.5675,79.17,614100.0],["2025-11-03",76.6164,77.267,69.0634,71.8615,1560200.0],["2025-11-04",71.4115,72.9377,70.3255,72.5953,842600.0],["2025-11-05",71.6267,75.9413,71.6267,75.1978,921400.0],["2025-11-06",73.4269,74.1851,70.7168,70.7755,776500.0],["2025-11-07",70.9125,71.705,70.0417,70.619,666900.0],["2025-11-10",71.6463,72.3507,70.0907,70.3744,526100.0],["2025-11-11",71.2158,71.2158,69.4841,69.7874,393400.0],["2025-11-12",70.6972,72.0572,70.4429,71.2549,448400.0],["2025-11-13",70.981,72.5659,70.981,72.3801,608100.0],["2025-11-14",71.3234,71.8909,70.0809,70.3548,426600.0],["2025-11-17",70.2863,70.3206,67.8698,68.4666,424400.0],["2025-11-18",67.7719,68.6231,67.3903,68.1437,478000.0],["2025-11-19",67.7817,69.4547,67.498,67.7523,420000.0],["2025-11-20",67.9872,69.6015,67.0871,67.3219,788400.0],["2025-11-21",67.6447,70.9076,67.6447,68.8286,955500.0],["2025-11-24",68.9068,69.5721,67.9431,69.0731,746600.0],["2025-11-25",69.5134,72.61,69.5036,72.0963,570900.0],["2025-11-26",71.8224,73.5737,71.7686,72.6344,588300.0],["2025-11-28",73.5834,73.6911,71.9691,72.742,298800.0],["2025-12-01",72.1941,74.1362,70.2961,73.5345,363500.0],["2025-12-02",73.7106,74.1411,72.6413,73.4856,459000.0],["2025-12-03",73.7791,76.5871,73.2792,76.5577,785800.0],["2025-12-04",75.912,76.1282,73.7204,73.8867,598600.0],["2025-12-05",74.0628,74.7379,73.378,74.552,470700.0],["2025-12-08",74.8772,74.8772,72.3698,73.0742,482200.0],["2025-12-09",71.4092,72.1924,65.3106,66.1579,1364900.0],["2025-12-10",66.1973,68.0101,64.9165,67.1431,1202700.0],["2025-12-11",67.5274,68.6998,66.2761,67.1727,733100.0],["2025-12-12",66.552,67.5323,65.3402,65.5569,717300.0],["2025-12-15",66.0298,66.8279,64.8082,65.0348,832300.0],["2025-12-16",65.4781,66.5027,64.3451,64.7885,1136000.0],["2025-12-17",64.5224,65.4781,62.6308,63.0347,1049300.0],["2025-12-18",63.9214,64.2958,62.3549,62.8968,1559600.0],["2025-12-19",62.4535,63.1628,61.754,63.1628,1587500.0],["2025-12-22",63.2712,63.5914,62.154,62.3746,365100.0],["2025-12-23",62.2761,62.4633,60.8003,61.3402,389700.0],["2025-12-24",61.4288,62.0594,61.2072,61.5175,216200.0],["2025-12-26",61.5668,62.2367,61.1825,61.9707,487500.0],["2025-12-29",61.5766,61.6948,60.2761,61.2515,561000.0],["2025-12-30",61.2022,61.3796,60.4929,60.6899,426600.0],["2025-12-31",60.6406,60.6948,59.8525,60.1874,616200.0],["2026-01-02",60.5224,61.3106,59.9214,60.5914,533300.0],["2026-01-05",60.1185,61.5815,59.7539,60.0889,978500.0],["2026-01-06",59.8426,61.3205,58.8475,61.015,718600.0],["2026-01-07",60.7293,61.4682,57.9411,58.0791,994500.0],["2026-01-08",57.7145,61.084,57.6357,60.8081,1111200.0],["2026-01-09",61.5766,62.3599,59.7441,60.9165,1338600.0],["2026-01-12",60.4929,60.6456,57.8869,58.2663,784300.0],["2026-01-13",58.3943,59.4042,57.9707,58.6111,626400.0],["2026-01-14",58.5421,59.015,57.2416,58.0101,563100.0],["2026-01-15",58.1776,59.1924,57.1431,58.6998,474800.0],["2026-01-16",58.1973,58.6603,57.4436,58.5421,470900.0],["2026-01-20",57.281,58.3993,56.6061,57.0052,490400.0],["2026-01-21",57.8623,59.3993,57.4682,59.2121,615700.0],["2026-01-22",59.4288,60.3648,58.9264,59.1037,660900.0],["2026-01-23",58.8574,59.3204,56.0692,56.9756,1526900.0],["2026-01-26",57.3894,58.1776,56.552,57.6259,622400.0],["2026-01-27",57.2515,58.4731,56.7293,58.0101,604600.0],["2026-01-28",57.8623,57.8623,55.3598,56.6308,561700.0],["2026-01-29",56.0396,58.5618,55.9411,58.5224,813100.0],["2026-01-30",59.1135,60.0101,58.1776,58.8475,687000.0],["2026-02-02",58.7687,60.6998,58.5224,60.3845,647300.0],["2026-02-03",60.1874,62.5077,60.1874,61.4485,753700.0],["2026-02-04",61.9017,64.818,61.9017,64.5619,1231900.0],["2026-02-05",64.5717,64.9756,63.1875,64.6308,1021100.0],["2026-02-06",64.9954,66.7983,64.9855,66.0397,657100.0],["2026-02-09",66.0101,66.4929,64.6801,65.4683,451000.0],["2026-02-10",66.5717,67.9806,66.0988,66.1087,583600.0],["2026-02-11",66.0791,66.6998,65.6653,66.3944,463500.0],["2026-02-12",66.9264,68.2367,65.9116,66.2466,790700.0],["2026-02-13",66.6702,67.7688,66.0101,66.4633,726100.0],["2026-02-17",65.9904,67.0348,64.4682,66.0101,508600.0],["2026-02-18",65.5471,68.1776,65.1825,66.8476,1103600.0],["2026-02-19",66.6604,67.5471,65.7441,66.6505,744900.0],["2026-02-20",66.9757,70.4141,66.1727,68.6801,1199400.0],["2026-02-23",68.0495,68.7244,64.8771,65.3599,778300.0],["2026-02-24",65.0545,66.8131,65.0545,66.4338,710300.0],["2026-02-25",66.2072,66.6604,64.552,65.6752,700700.0],["2026-02-26",66.9855,67.9707,64.2564,65.6949,912300.0],["2026-02-27",64.4239,64.9362,62.9461,64.2466,845600.0],["2026-03-02",62.2072,63.9116,61.3106,63.8623,1275300.0],["2026-03-03",70.818,79.1235,69.7688,77.0249,2907200.0],["2026-03-04",78.0299,79.0939,75.5176,76.8969,1405400.0],["2026-03-05",77.5964,78.5225,76.3944,77.6259,1086500.0],["2026-03-06",76.7491,77.9511,74.0791,75.1432,1298800.0],["2026-03-09",72.9461,73.8033,68.5914,71.8722,981600.0],["2026-03-10",70.8302,71.2321,67.5204,67.5452,1254100.0],["2026-03-11",67.446,67.5998,64.7515,65.868,823000.0],["2026-03-12",64.7664,66.7711,64.6374,65.868,595800.0],["2026-03-13",65.9474,67.7437,65.0443,66.9795,759900.0],["2026-03-16",67.2375,68.4186,66.5627,66.7711,726700.0],["2026-03-17",66.9994,69.5598,66.657,68.7262,972200.0],["2026-03-18",68.1506,69.7484,67.5055,68.5476,918200.0],["2026-03-19",67.7536,69.0934,67.2375,68.4781,962900.0],["2026-03-20",68.4285,69.4209,66.3344,66.4833,1896000.0],["2026-03-23",67.1185,70.1752,66.8207,69.3316,1167500.0],["2026-03-24",69.3316,71.773,69.3316,70.6317,816300.0],["2026-03-25",71.5745,72.3387,68.751,68.9842,616000.0],["2026-03-26",68.2498,69.3911,66.5329,66.8108,359400.0],["2026-03-27",66.5031,67.0539,65.5405,65.9275,612300.0],["2026-03-30",67.0291,67.3566,65.1941,65.7191,599800.0],["2026-03-31",66.5329,69.8973,66.2104,69.7583,833900.0],["2026-04-01",69.808,71.0088,68.4185,70.3637,484800.0],["2026-04-02",68.9842,69.8725,67.4261,68.488,605000.0],["2026-04-06",68.488,69.4556,67.3963,69.1331,554400.0],["2026-04-07",67.6941,68.364,66.528,66.9994,414000.0],["2026-04-08",69.406,74.6213,69.406,71.4455,865700.0],["2026-04-09",70.9691,73.5594,70.9691,72.2692,662700.0],["2026-04-10",72.5074,72.7555,70.7438,71.376,459900.0],["2026-04-13",71.376,72.7158,70.8103,72.5669,634900.0],["2026-04-14",72.7257,73.7926,72.4478,72.4776,386200.0],["2026-04-15",72.1799,73.1078,71.0287,71.4256,391600.0],["2026-04-16",71.634,73.212,71.2569,71.773,316200.0],["2026-04-17",73.8273,77.1222,73.217,76.7054,709400.0],["2026-04-20",76.3779,77.9658,76.3779,77.6383,663000.0],["2026-04-21",78.0055,79.3949,77.5837,78.2734,530000.0],["2026-04-22",78.3628,78.4124,74.3732,75.4946,648700.0],["2026-04-23",75.6236,76.1397,74.1151,75.2068,519900.0],["2026-04-24",74.919,75.7229,72.1005,72.16,457600.0],["2026-04-27",72.0211,72.7952,67.6941,68.9842,970000.0],["2026-04-28",69.6492,71.6539,69.1133,71.505,542700.0],["2026-04-29",71.1279,72.3089,70.3538,71.4554,554400.0],["2026-04-30",71.0485,74.006,70.8599,72.8051,706000.0],["2026-05-01",73.2219,74.1747,71.3165,71.6539,479300.0],["2026-05-04",71.0683,71.6886,68.7312,68.7857,648100.0],["2026-05-05",69.2026,71.7234,68.0345,71.118,983900.0],["2026-05-06",72.2196,74.5171,71.4951,74.3732,880400.0],["2026-05-07",77.4894,84.3471,75.8916,77.4795,2115000.0],["2026-05-08",77.41,78.2784,71.9615,73.0929,1224500.0],["2026-05-11",72.4478,72.4478,66.7612,68.0116,1243000.0],["2026-05-12",68.3987,68.9842,66.4932,67.1978,948400.0],["2026-05-13",65.7092,65.9772,63.764,64.7366,1021200.0],["2026-05-14",65.5008,66.389,63.109,63.1983,797700.0],["2026-05-15",63.0693,63.8682,61.2234,61.2929,704600.0],["2026-05-18",62.3845,64.3198,61.531,63.764,649100.0],["2026-05-19",64.6175,64.6175,62.2257,63.5457,666700.0],["2026-05-20",63.4564,64.7465,61.4665,64.5977,639500.0],["2026-05-21",67.6345,69.9767,65.6993,68.8552,1224100.0],["2026-05-22",69.2621,70.2645,68.3788,69.3812,552200.0],["2026-05-26",69.6194,71.2718,69.0934,70.85,733300.0],["2026-05-27",72.3089,73.996,71.8226,72.6066,816700.0],["2026-05-28",72.1799,74.6014,72.1799,73.1922,540900.0],["2026-05-29",72.4776,73.1822,71.1775,71.2271,779500.0],["2026-06-01",70.4034,71.8424,69.4705,71.0088,785400.0],["2026-06-02",69.7881,71.4058,66.0168,69.6194,502700.0],["2026-06-03",69.4705,69.6045,66.3592,67.6345,752200.0],["2026-06-04",68.8254,68.9048,66.5428,68.1307,604700.0],["2026-06-05",68.0116,70.4332,68.0116,69.54,945900.0],["2026-06-08",71.77,73.66,71.62,72.25,778400.0],["2026-06-09",73.04,77.26,73.04,77.18,1053800.0],["2026-06-10",77.18,78.95,75.64,75.94,854400.0],["2026-06-11",77.74,82.225,77.075,80.41,1992700.0],["2026-06-12",81.02,81.705,78.57,79.01,693300.0],["2026-06-15",79.33,80.96,78.565,79.22,618600.0],["2026-06-16",78.62,80.64,76.82,77.48,774200.0],["2026-06-17",77.45,79.7,74.95,75.07,792100.0],["2026-06-18",76.41,78.97,76.05,78.17,1431300.0],["2026-06-22",77.69,78.65,76.13,76.14,971700.0],["2026-06-23",75.19,77.32,74.16,76.84,585300.0],["2026-06-24",78.25,78.9,77.15,78.0,595500.0],["2026-06-25",77.99,80.0,77.62,79.9,720200.0],["2026-06-26",79.97,84.26,79.64,83.29,2577300.0],["2026-06-29",82.84,83.015,80.5,81.99,737200.0],["2026-06-30",81.84,84.39,81.07,83.34,779200.0],["2026-07-01",83.48,85.901,83.02,83.81,630400.0],["2026-07-02",83.59,85.39,82.33,85.0,1053000.0],["2026-07-06",85.24,87.42,83.45,87.15,829030.872893],["2026-07-07",87.6,88.85,87.19,88.17,1085841.065774],["2026-07-08",86.68,86.925,82.4,84.34,874084.138045],["2026-07-09",84.18,85.5175,83.205,84.16,1140741.899396],["2026-07-10",84.57,86.36,84.17,85.66,439111.957225],["2026-07-13",86.16,86.89,84.69,84.84,549864.338132],["2026-07-14",84.33,85.13,83.11,83.85,918830.638337],["2026-07-15",83.9,86.11,82.91,84.19,965851.681312],["2026-07-16",84.31,88.76,83.77,87.79,594909.853518],["2026-07-17",87.2,88.96,84.68,85.57,705695.296524],["2026-07-20",85.66,86.08,82.51,83.36,725925.37353],["2026-07-21",84.7,86.03,83.55,85.3,690755.960045],["2026-07-22",85.24,87.33,85.24,86.81,561593.209107],["2026-07-23",85.26,85.8,83.055,83.37,431900.491899],["2026-07-24",84.21,85.315,83.31,83.54,523234.848164],["2026-07-27",83.22,86.13,83.21,85.78,649199.044702],["2026-07-28",85.92,88.25,85.735,88.06,462513.911429],["2026-07-29",86.82,87.55,85.055,85.18,467741.257415],["2026-07-30",85.09,85.11,82.6301,83.84,468846.523902],["2026-07-31",83.6,84.61,82.295,83.74,588616.756045],["2026-08-03",86.86,87.85,84.45,84.66,550696.432461],["2026-08-04",85.38,86.4199,83.32,83.41,593935.34948],["2026-08-05",82.9,85.25,82.9,83.65,580409.254408],["2026-08-06",83.37,83.74,78.63,78.8,958198.626651],["2026-08-07",78.4,78.935,76.9,77.05,750912.328849],["2026-08-10",77.23,78.15,76.3,77.41,185721.842645],["2026-08-11",76.78,77.51,74.6,74.96,808629.186612],["2026-08-12",78.65,84.86,77.86,81.6,1468023.123105],["2026-08-13",82.9,84.665,81.585,84.04,1304543.237922],["2026-08-14",84.83,85.52,83,84.9,1012739.009963],["2026-08-17",83.53,84.22,81.25,81.77,665367.180634],["2026-08-18",82.21,84.5,81.6,82.3,725608.115779],["2026-08-19",82.39,83.8,82.02,82.17,555485.466848],["2026-08-20",80.04,80.415,77.96,78.99,551824.479678],["2026-08-21",79.5,82.62,79.465,82.01,614114.759167],["2026-08-24",82.7,83.72,81.74,83.23,585698.421935],["2026-08-25",83.75,83.75,79.4498,80.01,455975.353789],["2026-08-26",80.24,80.24,77.03,77.18,460455.849894],["2026-08-27",75.51,77.54,75.45,76.48,680127.249134],["2026-08-28",77.21,77.96,76.85,76.99,377332.576016],["2026-08-31",76.1,76.625,74.72,75.41,537396.647009],["2026-09-01",74.19,76.05,73.23,74.64,754878.400505],["2026-09-02",74.04,74.54,70.7,72.49,1209682.165553],["2026-09-03",72.91,73.71,71.5,73.67,841336.408731],["2026-09-04",73.31,75.31,72.53,73.59,745537.637941],["2026-09-08",73.63,74.26,70.23,70.73,695561.923166],["2026-09-09",70.49,70.67,67,67.16,644072.736551],["2026-09-10",66.15,67.205,65.155,66.16,803826.788694],["2026-09-11",66.9,67.95,66.17,66.62,594616.970118],["2026-09-14",66.54,67.57,65.7925,67.42,631538.78509]]}