{"t":"LW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-11-10",27.4868,27.7527,25.5823,26.0198,35019100.0],["2016-11-11",25.5651,25.8139,24.7501,25.6423,6020100.0],["2016-11-14",25.1705,26.1056,24.6643,25.8997,4481900.0],["2016-11-15",25.4278,26.3372,25.4107,26.1056,3667200.0],["2016-11-16",26.3973,27.4868,26.26,27.1951,4342300.0],["2016-11-17",26.9377,28.3661,26.2814,27.89,5252000.0],["2016-11-18",27.5726,28.3961,27.2723,28.0358,4253400.0],["2016-11-21",27.6755,27.8814,26.8434,27.2294,5036700.0],["2016-11-22",27.0407,28.439,26.1056,28.053,5601700.0],["2016-11-23",28.053,28.7136,27.8814,28.3275,3619500.0],["2016-11-25",28.1045,28.1216,27.6841,27.9586,827800.0],["2016-11-28",27.6841,28.7393,27.5983,28.0873,1928500.0],["2016-11-29",28.3532,28.6192,28.0701,28.4733,2139500.0],["2016-11-30",28.5334,29.4256,28.3103,28.7221,2764900.0],["2016-12-01",28.3447,28.5334,27.6112,27.89,2914900.0],["2016-12-02",27.5897,28.4905,27.461,28.3018,1213100.0],["2016-12-05",28.1988,28.9623,28.0959,28.868,2004700.0],["2016-12-06",28.6964,29.0481,28.4905,29.0138,1622900.0],["2016-12-07",29.2283,30.009,29.1682,29.8116,3809400.0],["2016-12-08",29.9489,30.884,29.6916,30.824,2603000.0],["2016-12-09",30.7296,31.3215,30.5409,31.21,1993100.0],["2016-12-12",31.21,31.9264,31.15,31.5103,1258300.0],["2016-12-13",31.7162,31.8191,30.6009,31.3816,1814000.0],["2016-12-14",31.4159,31.7419,30.0004,30.1548,3886300.0],["2016-12-15",30.0776,30.2526,29.2969,29.4942,1555100.0],["2016-12-16",29.4599,30.4293,29.4084,30.2492,3784000.0],["2016-12-19",30.2921,30.7468,29.3999,29.58,1983200.0],["2016-12-20",29.357,30.1205,29.3398,29.9832,944900.0],["2016-12-21",29.7173,30.2149,29.5629,30.0433,703600.0],["2016-12-22",30.0261,31.4159,29.8546,31.1671,1438500.0],["2016-12-23",31.2357,31.802,30.8583,31.6132,888300.0],["2016-12-27",31.4416,32.1623,31.4073,32.0336,822200.0],["2016-12-28",31.9564,32.3081,31.7505,31.9392,533800.0],["2016-12-29",32.0593,32.5655,31.8646,32.4025,658500.0],["2016-12-30",32.3767,33.0459,32.321,32.4711,773000.0],["2017-01-03",32.351,33.1145,32.0507,32.1623,2007000.0],["2017-01-04",32.3167,32.9515,31.2486,31.7248,1712300.0],["2017-01-05",31.7247,32.351,31.2958,31.4159,1099600.0],["2017-01-06",31.2443,31.7076,30.9355,31.5961,1368000.0],["2017-01-09",31.5789,31.8191,30.9698,31.6475,1333800.0],["2017-01-10",33.2775,33.4234,31.047,31.6047,3712600.0],["2017-01-11",31.4845,31.9135,30.9012,31.6475,2185900.0],["2017-01-12",31.476,31.7505,30.987,31.7076,1235200.0],["2017-01-13",31.6475,31.9993,31.3559,31.9306,1010200.0],["2017-01-17",31.862,31.9306,31.5274,31.6475,1907200.0],["2017-01-18",31.5274,31.639,31.2358,31.4331,1214200.0],["2017-01-19",31.5617,31.7419,31.1671,31.7076,890400.0],["2017-01-20",31.699,32.2223,31.5446,31.8363,1337000.0],["2017-01-23",31.7247,32.1022,31.2838,31.5446,2035300.0],["2017-01-24",31.4502,32.3167,31.3902,32.1623,1199600.0],["2017-01-25",32.128,32.4282,31.2615,31.4588,1183300.0],["2017-01-26",31.3795,31.7934,31.2588,31.3277,1015300.0],["2017-01-27",31.3881,31.5088,30.8793,31.4226,1088400.0],["2017-01-30",31.2156,31.8451,31.2156,31.7158,912300.0],["2017-01-31",31.6295,32.3797,31.6295,32.2159,1625200.0],["2017-02-01",32.4056,32.7419,32.0434,32.5695,2212200.0],["2017-02-02",32.5091,33.4663,32.4315,33.13,2496300.0],["2017-02-03",33.1903,34.0354,33.1645,33.5439,1495200.0],["2017-02-06",33.7422,33.9319,33.3895,33.8371,1097600.0],["2017-02-07",33.8457,34.3199,33.6128,33.9836,1362100.0],["2017-02-08",33.8715,34.2251,33.2679,33.7681,1575200.0],["2017-02-09",33.7681,34.0785,33.3628,33.6991,1138900.0],["2017-02-10",33.6301,34.1216,33.2852,33.8629,868900.0],["2017-02-13",33.8371,34.2423,33.4835,34.0009,1128300.0],["2017-02-14",33.9147,34.2682,33.8457,34.1906,1098400.0],["2017-02-15",34.0613,34.2768,33.8026,34.1734,1387700.0],["2017-02-16",34.1216,34.6304,34.113,34.4062,1034800.0],["2017-02-17",34.2941,34.4493,33.8888,34.1647,1488000.0],["2017-02-21",34.113,34.6045,33.8888,34.1647,1295400.0],["2017-02-22",33.9836,34.4924,33.9836,34.3631,800800.0],["2017-02-23",34.4493,34.4493,33.8629,34.0613,564200.0],["2017-02-24",34.0613,34.1992,33.9078,34.1303,374900.0],["2017-02-27",34.2337,34.2337,33.6991,34.044,603400.0],["2017-02-28",34.0095,34.3113,33.7939,33.7939,653800.0],["2017-03-01",33.7163,34.5269,33.6905,34.4493,734400.0],["2017-03-02",34.2337,34.8287,34.1104,34.6821,818900.0],["2017-03-03",34.5614,34.8951,34.0871,34.8373,1254100.0],["2017-03-06",34.8115,35.0184,34.5442,34.8546,1784400.0],["2017-03-07",34.7166,35.3978,34.5312,35.1305,1684000.0],["2017-03-08",35.0529,35.4237,34.8546,35.1133,1926500.0],["2017-03-09",35.1736,35.4409,34.9581,35.3375,1533800.0],["2017-03-10",35.372,35.8721,35.2374,35.6996,1544100.0],["2017-03-13",35.691,35.8807,35.622,35.8117,1383900.0],["2017-03-14",35.7859,36.4326,35.6333,36.3981,992300.0],["2017-03-15",36.5964,37.4846,36.4585,36.5275,2309500.0],["2017-03-16",36.4585,36.6482,36.0015,36.2084,1065300.0],["2017-03-17",36.1653,36.5533,35.9325,36.4326,1609000.0],["2017-03-20",36.4844,36.7603,36.2955,36.6309,1693200.0],["2017-03-21",36.7258,37.1871,36.6827,36.9672,1640100.0],["2017-03-22",37.0966,37.4932,36.5878,36.5964,1391700.0],["2017-03-23",36.5619,37.3208,36.4067,37.088,1135600.0],["2017-03-24",37.0793,37.282,36.7948,36.7948,1338300.0],["2017-03-27",36.6741,37.0966,36.4067,37.0448,812700.0],["2017-03-28",36.9586,37.2518,36.7862,37.0104,901800.0],["2017-03-29",36.9759,37.0362,36.6654,36.7689,704000.0],["2017-03-30",36.8206,36.8206,36.2688,36.2946,640800.0],["2017-03-31",36.2774,36.3421,36.0532,36.2688,1003800.0],["2017-04-03",36.2257,36.4326,36.0015,36.217,914700.0],["2017-04-04",36.286,36.4067,35.8204,36.3809,1297300.0],["2017-04-05",36.3291,36.6482,35.9583,35.9928,816300.0],["2017-04-06",37.1828,37.4243,35.0184,37.2001,2956500.0],["2017-04-07",36.3291,37.3035,36.0015,37.0707,2618100.0],["2017-04-10",37.0276,37.088,36.3722,36.8724,1236700.0],["2017-04-11",36.8896,36.9845,36.2981,36.9759,1170500.0],["2017-04-12",36.9931,37.0362,36.286,36.355,717600.0],["2017-04-13",36.3723,36.5102,36.1049,36.1049,531800.0],["2017-04-17",36.1222,36.4412,36.0058,36.4154,508300.0],["2017-04-18",36.4499,36.5964,36.2084,36.5447,812900.0],["2017-04-19",36.4671,36.5533,36.2257,36.3895,526300.0],["2017-04-20",36.4843,36.8551,36.2343,36.7344,415600.0],["2017-04-21",36.7085,36.7085,36.2515,36.4412,679600.0],["2017-04-24",36.674,36.8293,36.3895,36.7948,555600.0],["2017-04-25",36.9414,37.019,36.4585,36.6137,840100.0],["2017-04-26",36.6639,36.7072,36.3434,36.586,901200.0],["2017-04-27",36.4994,37.1143,36.4907,36.9324,991400.0],["2017-04-28",36.8891,36.9324,35.9883,36.1616,1186100.0],["2017-05-01",36.2568,36.3521,35.8151,36.2049,1440300.0],["2017-05-02",36.1009,36.3954,35.434,35.8498,1039700.0],["2017-05-03",35.6592,35.8931,35.3647,35.4253,800600.0],["2017-05-04",35.6679,35.8584,35.2954,35.7371,959100.0],["2017-05-05",35.6679,36.0619,35.6679,36.0056,595200.0],["2017-05-08",35.8757,36.049,35.6159,36.0143,739200.0],["2017-05-09",36.049,36.2915,35.7805,36.1616,715000.0],["2017-05-10",36.1009,36.7852,36.0749,36.7852,1017200.0],["2017-05-11",36.6639,36.8112,36.3088,36.5513,1006900.0],["2017-05-12",36.4387,36.6986,36.4387,36.5513,523100.0],["2017-05-15",36.4994,37.2096,36.4994,37.1836,601600.0],["2017-05-16",37.4435,38.5521,37.3309,38.5175,1805900.0],["2017-05-17",38.5175,38.7254,38.1364,38.2576,1248000.0],["2017-05-18",38.1537,38.3009,37.8679,38.0584,2490800.0],["2017-05-19",38.4742,38.838,38.1537,38.4395,740200.0],["2017-05-22",38.5435,38.76,38.3616,38.6127,531800.0],["2017-05-23",38.5521,38.7427,38.249,38.3009,650800.0],["2017-05-24",38.6994,39.4183,38.4568,39.4009,1182000.0],["2017-05-25",39.4789,39.7734,39.323,39.5222,561400.0],["2017-05-26",39.4529,39.6781,39.245,39.5482,434200.0],["2017-05-30",39.4096,40.1198,39.3317,39.9899,756900.0],["2017-05-31",40.1112,40.5529,40.1112,40.1978,879700.0],["2017-06-01",40.2584,41.0553,40.1285,40.986,740500.0],["2017-06-02",41.1939,41.5663,40.7088,41.038,634100.0],["2017-06-05",40.8387,41.1073,40.1978,40.4576,653600.0],["2017-06-06",40.4057,40.4533,39.7907,40.423,568100.0],["2017-06-07",40.5009,40.8907,40.1242,40.6309,691100.0],["2017-06-08",40.6222,40.6309,40.2584,40.2758,374000.0],["2017-06-09",40.3451,40.501,39.7128,39.8687,862700.0],["2017-06-12",39.9813,40.0852,39.1498,39.349,611500.0],["2017-06-13",39.4962,40.0506,39.3836,39.8254,592500.0],["2017-06-14",39.6694,39.9553,39.375,39.4876,760000.0],["2017-06-15",39.375,39.5309,39.0285,39.2537,480300.0],["2017-06-16",39.1324,39.2104,38.0151,39.0372,1658200.0],["2017-06-19",38.9419,39.5395,38.9419,39.4529,906200.0],["2017-06-20",39.7214,39.7821,39.3923,39.6088,447500.0],["2017-06-21",39.7647,39.9986,39.4703,39.6868,812100.0],["2017-06-22",39.6954,39.8513,39.3317,39.4876,310800.0],["2017-06-23",39.4443,39.6088,39.245,39.4616,2435400.0],["2017-06-26",39.5135,39.6175,39.0285,39.271,483000.0],["2017-06-27",39.2191,39.297,38.5608,38.708,591400.0],["2017-06-28",38.8553,39.6175,38.6734,39.297,663600.0],["2017-06-29",39.2364,39.245,38.145,38.223,762100.0],["2017-06-30",38.3616,38.5521,38.0757,38.145,652600.0],["2017-07-03",38.1277,38.249,37.5214,37.9891,618100.0],["2017-07-05",37.8246,38.171,37.4694,37.4781,820600.0],["2017-07-06",37.3568,37.4521,37.0234,37.1576,726300.0],["2017-07-07",37.2529,37.5907,37.0364,37.3309,516800.0],["2017-07-10",37.4175,37.4695,36.8805,37.0191,1034900.0],["2017-07-11",37.0797,37.9458,36.8805,37.9285,1129600.0],["2017-07-12",38.1104,38.5695,37.8939,38.1104,931900.0],["2017-07-13",38.1364,38.275,37.66,37.9112,696700.0],["2017-07-14",37.9372,38.1883,37.7683,37.8072,358100.0],["2017-07-17",37.8246,38.2663,37.5907,38.1017,512500.0],["2017-07-18",38.1277,38.4049,37.9848,38.223,568800.0],["2017-07-19",38.2836,38.6041,38.1537,38.4395,592600.0],["2017-07-20",38.4915,38.5521,38.3009,38.3529,470100.0],["2017-07-21",38.3702,39.1498,38.3442,38.9765,1989000.0],["2017-07-24",38.812,39.2017,38.5088,38.76,961900.0],["2017-07-25",41.038,43.2553,38.9939,39.5655,3175200.0],["2017-07-26",39.4183,39.8513,38.2663,38.3529,1260000.0],["2017-07-27",38.3616,38.5781,37.8679,37.9891,1866100.0],["2017-07-28",37.8419,38.2672,37.7639,37.9545,951100.0],["2017-07-31",37.8072,38.2403,37.8012,38.0931,1196700.0],["2017-08-01",38.2923,38.3356,38.0324,38.145,1093500.0],["2017-08-02",38.152,38.3868,37.6214,38.065,1002600.0],["2017-08-03",38.0476,38.0476,37.5083,37.5953,691500.0],["2017-08-04",37.7606,37.9432,37.3169,37.9432,441600.0],["2017-08-07",37.9432,38.3695,37.7606,38.152,555500.0],["2017-08-08",38.0476,38.065,37.5866,37.891,789300.0],["2017-08-09",37.7954,38.1085,37.4039,37.8476,690700.0],["2017-08-10",37.778,38.6043,37.6475,38.5695,620000.0],["2017-08-11",38.5608,38.9784,38.3434,38.9784,452800.0],["2017-08-14",39.0305,39.1958,38.8783,38.9784,690800.0],["2017-08-15",39.0566,39.2132,38.8827,39.161,439800.0],["2017-08-16",39.2393,39.6395,39.074,39.4568,523200.0],["2017-08-17",39.3959,39.9265,39.248,39.4655,729800.0],["2017-08-18",39.3263,39.4133,39.0218,39.3785,755600.0],["2017-08-21",39.2654,39.6481,39.1558,39.5351,697200.0],["2017-08-22",39.5786,39.9874,39.4829,39.7177,858600.0],["2017-08-23",39.6395,39.7873,39.1697,39.6568,709100.0],["2017-08-24",39.6743,39.6743,38.9827,39.1436,1029500.0],["2017-08-25",39.1958,39.3437,38.9784,39.1784,983000.0],["2017-08-28",39.3089,39.3089,38.9001,39.0392,981200.0],["2017-08-29",38.9523,39.2828,38.9088,39.2045,975900.0],["2017-08-30",39.2393,39.3524,38.8653,39.2915,731800.0],["2017-08-31",39.2393,39.7612,39.1523,39.5612,652000.0],["2017-09-01",39.7699,40.144,39.6221,40.0048,545600.0],["2017-09-05",40.057,40.2136,39.6308,39.7873,1071500.0],["2017-09-06",39.7873,39.8439,39.161,39.422,730500.0],["2017-09-07",39.4829,39.6482,39.1784,39.3872,721100.0],["2017-09-08",39.3263,39.9265,39.0741,39.5264,631400.0],["2017-09-11",39.7264,40.1266,39.5612,39.6916,567100.0],["2017-09-12",39.7264,40.0222,39.5873,40.0135,714000.0],["2017-09-13",40.0483,40.6615,40.0483,40.4919,848300.0],["2017-09-14",40.4397,40.4919,40.0222,40.0744,636300.0],["2017-09-15",40.1527,40.4571,40.1179,40.3527,1962700.0],["2017-09-18",40.2745,40.4049,39.9004,40.2571,583100.0],["2017-09-19",40.2657,40.3875,40.0048,40.3527,666400.0],["2017-09-20",40.3353,40.6398,40.1701,40.5789,815700.0],["2017-09-21",40.6398,40.6615,39.8656,39.8917,284600.0],["2017-09-22",39.9961,40.1353,39.4307,39.4742,380800.0],["2017-09-25",39.4568,39.6655,39.161,39.2915,857600.0],["2017-09-26",39.3698,39.8569,39.2915,39.6047,598000.0],["2017-09-27",39.8656,40.2223,39.6916,40.0483,686400.0],["2017-09-28",39.9961,40.5615,39.9048,40.518,685700.0],["2017-09-29",40.4136,41.0138,40.4136,40.7877,910200.0],["2017-10-02",40.7094,41.9011,40.6067,41.3531,1324700.0],["2017-10-03",41.3531,41.414,40.8486,41.0312,1275800.0],["2017-10-04",42.336,42.4926,40.2744,42.1098,2031300.0],["2017-10-05",42.4839,42.7449,42.2229,42.2664,905800.0],["2017-10-06",42.2664,42.7361,42.2664,42.7361,760100.0],["2017-10-09",42.7449,42.8057,42.3708,42.4752,545200.0],["2017-10-10",42.7013,42.8318,42.4926,42.6579,781700.0],["2017-10-11",42.6666,43.2755,42.5796,42.9449,739300.0],["2017-10-12",42.9362,43.2546,42.6231,43.232,504700.0],["2017-10-13",43.3973,43.5277,43.1546,43.4929,534800.0],["2017-10-16",43.4929,44.2062,43.4929,44.0931,665600.0],["2017-10-17",43.9713,44.0148,43.4146,43.6843,1048600.0],["2017-10-18",43.8235,43.9844,43.6843,43.98,763000.0],["2017-10-19",43.9018,44.0844,43.606,43.7539,487800.0],["2017-10-20",43.8496,44.1697,43.693,44.0409,501300.0],["2017-10-23",44.0236,44.4324,43.9453,44.2758,710000.0],["2017-10-24",44.067,44.5368,43.8844,44.1192,409700.0],["2017-10-25",44.4063,44.502,43.7983,44.0322,596400.0],["2017-10-26",44.0583,44.3019,43.9887,44.0148,298900.0],["2017-10-27",44.0235,44.2497,43.5625,44.2062,374500.0],["2017-10-30",44.1018,44.3367,43.7191,43.8235,475500.0],["2017-10-31",43.954,44.8499,43.8417,44.3541,478900.0],["2017-11-01",44.3802,45.2065,44.3802,44.6672,650400.0],["2017-11-02",44.6131,45.2766,44.4385,45.2242,996700.0],["2017-11-03",45.1631,45.7743,44.9274,45.5036,660600.0],["2017-11-06",45.7481,45.8092,45.1544,45.4512,446600.0],["2017-11-07",45.5647,45.7044,44.9187,45.102,435800.0],["2017-11-08",45.1631,45.7568,45.1107,45.7393,465000.0],["2017-11-09",45.5735,45.7917,45.0234,45.0671,415200.0],["2017-11-10",44.8401,45.6084,44.1766,45.3639,733100.0],["2017-11-13",45.2941,46.141,45.2242,46.0798,747900.0],["2017-11-14",46.0187,47.1537,45.8179,46.6124,809600.0],["2017-11-15",46.5251,46.5251,46.01,46.0449,1070200.0],["2017-11-16",46.2544,47.1712,46.2544,46.6648,1499100.0],["2017-11-17",46.4552,47.1406,46.4116,46.4552,853000.0],["2017-11-20",46.4553,47.0664,46.4553,46.8743,617700.0],["2017-11-21",46.9092,47.3239,46.8219,46.918,726500.0],["2017-11-22",46.918,47.3807,46.6823,47.3632,541100.0],["2017-11-24",47.4942,47.7125,47.3021,47.5291,130900.0],["2017-11-27",47.5204,47.564,47.1275,47.1712,997500.0],["2017-11-28",47.2148,47.5378,46.9005,47.1712,2590800.0],["2017-11-29",47.1275,47.468,46.6997,47.1013,1096900.0],["2017-11-30",47.0926,47.5684,46.9267,47.468,2492700.0],["2017-12-01",47.5815,47.9569,47.0227,47.8958,1410000.0],["2017-12-04",48.0268,48.156,47.6863,47.9744,795300.0],["2017-12-05",48.1053,48.1053,47.5291,47.5378,666000.0],["2017-12-06",47.5378,47.9307,47.4593,47.5378,559600.0],["2017-12-07",47.3632,48.1577,47.3615,48.0006,1004800.0],["2017-12-08",48.0617,49.2578,47.9744,49.0657,1608000.0],["2017-12-11",49.022,49.9387,48.9784,49.6594,1390400.0],["2017-12-12",49.7467,49.7991,48.5855,48.6728,672700.0],["2017-12-13",48.8038,48.9609,48.6292,48.7165,923600.0],["2017-12-14",48.6379,48.8474,48.376,48.4109,493700.0],["2017-12-15",48.2974,48.6728,48.1926,48.4546,2592300.0],["2017-12-18",48.5855,49.3276,48.4807,48.9958,1000100.0],["2017-12-19",49.1792,49.4935,48.6815,48.7601,787900.0],["2017-12-20",48.9173,48.9609,48.3323,48.8736,1110100.0],["2017-12-21",48.926,49.1093,48.2799,48.3934,776200.0],["2017-12-22",48.6117,48.8823,48.3498,48.7339,835800.0],["2017-12-26",48.7252,48.7688,48.114,48.1752,492000.0],["2017-12-27",48.3061,48.6553,48.1926,48.4196,571100.0],["2017-12-28",48.5681,48.9522,48.3847,48.7689,668100.0],["2017-12-29",48.8212,50.2094,48.7339,49.284,1163400.0],["2018-01-02",49.3189,49.5633,48.1664,48.341,938900.0],["2018-01-03",48.5418,49.2752,48.2101,48.9435,1631600.0],["2018-01-04",48.4982,50.6285,46.4465,49.9562,3492400.0],["2018-01-05",49.9737,50.6372,49.5371,50.3753,2317200.0],["2018-01-08",50.48,51.2396,50.0173,51.1261,958600.0],["2018-01-09",51.065,51.2483,50.6197,50.6721,891700.0],["2018-01-10",50.8642,51.0344,50.2618,50.5237,997800.0],["2018-01-11",50.6546,50.8467,50.2268,50.6372,1429700.0],["2018-01-12",50.6285,51.0213,50.3054,50.8816,1095800.0],["2018-01-16",50.9864,51.5888,50.9384,51.0912,1013600.0],["2018-01-17",51.2833,52.0603,51.0737,51.8071,680100.0],["2018-01-18",51.8333,51.973,51.1863,51.5364,1657000.0],["2018-01-19",51.6674,52.6277,51.6674,52.4182,976700.0],["2018-01-22",52.619,53.1254,52.4182,52.6452,794100.0],["2018-01-23",52.523,52.9595,52.2523,52.6627,577400.0],["2018-01-24",52.7325,53.0381,52.2087,52.2698,828300.0],["2018-01-25",52.4444,52.7849,51.4229,51.7198,704600.0],["2018-01-26",51.711,52.2611,51.3356,52.2087,445000.0],["2018-01-29",51.938,52.5841,51.5801,51.5888,709100.0],["2018-01-30",51.2221,51.5932,50.6721,50.8555,950300.0],["2018-01-31",51.0388,51.6325,50.8031,51.161,861000.0],["2018-02-01",51.1531,51.5035,49.9356,50.2772,1690200.0],["2018-02-02",50.0583,50.4962,49.248,49.7429,1788400.0],["2018-02-05",49.6991,50.3911,49.1999,49.3488,2142200.0],["2018-02-06",48.3677,49.6991,47.5969,48.8758,2049700.0],["2018-02-07",48.7619,50.1283,48.6288,49.8655,1652700.0],["2018-02-08",50.0407,50.3648,47.9035,47.9385,1622100.0],["2018-02-09",48.2451,48.6699,46.3532,47.7021,1810400.0],["2018-02-12",47.9823,48.5823,47.6057,48.2451,1267300.0],["2018-02-13",48.14,48.2364,47.4918,47.7721,1404800.0],["2018-02-14",47.5882,48.0261,47.2378,47.5094,1668100.0],["2018-02-15",47.7021,48.5254,47.1853,48.5254,3528800.0],["2018-02-16",48.2364,48.9196,48.0437,48.6831,1263800.0],["2018-02-20",48.4203,48.6743,47.5093,47.5531,1143100.0],["2018-02-21",47.667,48.14,46.8349,46.8699,877100.0],["2018-02-22",46.8787,47.5356,46.6772,47.0802,1400100.0],["2018-02-23",47.2816,47.9561,46.6947,47.921,707000.0],["2018-02-26",48.1225,48.2364,47.6057,47.8422,623700.0],["2018-02-27",47.8422,48.0962,47.6407,47.6407,530100.0],["2018-02-28",47.8072,48.0191,47.3692,47.378,941000.0],["2018-03-01",47.3692,48.2802,47.2904,47.7021,776000.0],["2018-03-02",47.5006,48.5517,47.3342,48.4991,731200.0],["2018-03-05",48.359,48.9896,48.1838,48.9458,1070700.0],["2018-03-06",48.9196,49.7867,48.705,49.7692,784800.0],["2018-03-07",49.3225,49.6115,48.9283,49.3225,872200.0],["2018-03-08",49.3663,49.8393,49.1999,49.6378,846300.0],["2018-03-09",49.9181,50.2685,49.629,50.2159,966600.0],["2018-03-12",50.3298,50.5137,49.7955,50.1546,798000.0],["2018-03-13",50.2072,50.4437,49.3663,49.4626,391700.0],["2018-03-14",49.7079,49.8568,48.9634,49.121,468300.0],["2018-03-15",49.2437,49.6115,48.4291,48.7181,502200.0],["2018-03-16",48.8057,49.2699,48.3765,48.7531,1027100.0],["2018-03-19",48.6305,48.9283,48.3415,48.5867,976200.0],["2018-03-20",48.7619,49.0159,48.6218,48.7794,422400.0],["2018-03-21",48.6393,48.7838,47.8072,48.4904,769300.0],["2018-03-22",48.175,48.8495,47.7984,47.8072,636900.0],["2018-03-23",47.9561,48.14,47.3342,47.3429,806600.0],["2018-03-26",47.7634,49.5853,47.7239,49.4276,1135000.0],["2018-03-27",50.1984,50.3999,48.8495,49.051,1010600.0],["2018-03-28",49.0247,49.5415,48.867,49.3926,832600.0],["2018-03-29",49.7166,51.2407,49.7166,50.9955,1344500.0],["2018-04-02",51.2407,51.5911,50.321,50.8641,1876100.0],["2018-04-03",51.1882,52.1166,50.4349,51.7926,1578900.0],["2018-04-04",51.4422,52.2655,51.0217,52.0553,1883600.0],["2018-04-05",54.3064,55.0378,52.6071,53.8422,3817100.0],["2018-04-06",53.6933,54.7969,53.3779,54.1137,1652400.0],["2018-04-09",54.4641,55.2436,54.1137,54.5604,1087700.0],["2018-04-10",55.1823,56.032,54.6393,55.8568,1306900.0],["2018-04-11",55.4714,55.9444,55.4276,55.848,1569100.0],["2018-04-12",55.9181,56.1371,55.2524,55.4626,1163700.0],["2018-04-13",55.7341,56.2772,55.1911,56.1633,1476700.0],["2018-04-16",56.2772,56.8903,55.9443,56.6976,1246900.0],["2018-04-17",56.8027,57.4159,56.4611,57.3721,2760600.0],["2018-04-18",57.3721,57.7838,56.8991,57.3808,1868200.0],["2018-04-19",57.3458,57.4684,56.6976,57.1531,685500.0],["2018-04-20",57.1531,57.4334,56.5663,57.2495,2933100.0],["2018-04-23",57.4947,57.8976,57.3371,57.5122,537000.0],["2018-04-24",57.8451,57.9239,56.9692,57.3195,665200.0],["2018-04-25",57.2232,57.775,56.9779,57.6787,814300.0],["2018-04-26",57.8451,58.467,57.4684,58.1692,1045900.0],["2018-04-27",58.2831,58.5546,58.1079,58.3268,474200.0],["2018-04-30",58.3093,58.3881,57.1706,57.2144,810100.0],["2018-05-01",56.9604,57.0655,56.4611,56.9079,945900.0],["2018-05-02",56.8553,57.1531,56.0582,56.1809,878600.0],["2018-05-03",56.3223,56.498,55.7557,56.2608,721600.0],["2018-05-04",56.1729,57.6752,56.1027,57.1833,700300.0],["2018-05-07",57.4293,58.2902,56.9935,58.1672,961600.0],["2018-05-08",58.0442,58.6328,57.8597,58.5625,557300.0],["2018-05-09",58.6416,60.0121,58.5713,59.5026,1146700.0],["2018-05-10",59.9858,60.0473,59.4938,59.7661,841400.0],["2018-05-11",59.8979,60.3547,59.5113,59.6783,730800.0],["2018-05-14",59.8276,60.1,59.2785,59.4059,693700.0],["2018-05-15",59.0809,59.5026,58.8612,59.1336,831100.0],["2018-05-16",59.1072,59.1292,58.6592,58.9842,603200.0],["2018-05-17",59.0106,59.1248,58.5801,58.8612,726600.0],["2018-05-18",58.5713,58.9491,58.4659,58.6767,581500.0],["2018-05-21",59.0018,59.1863,58.4747,58.6328,676000.0],["2018-05-22",58.2287,58.255,56.375,57.1393,1506600.0],["2018-05-23",56.9548,57.3941,56.9548,57.2448,547100.0],["2018-05-24",57.2448,57.5918,57.069,57.2799,907000.0],["2018-05-25",57.2184,58.0442,57.069,57.4819,1288600.0],["2018-05-29",57.0866,57.3941,56.375,56.7176,806100.0],["2018-05-30",56.9373,57.4468,56.8055,57.1042,784400.0],["2018-05-31",57.1042,57.1569,56.006,56.006,740500.0],["2018-06-01",56.3311,56.6034,55.9094,56.3223,799300.0],["2018-06-04",56.5068,57.3502,56.375,57.3502,741500.0],["2018-06-05",57.3063,57.8158,56.6737,57.7455,1382300.0],["2018-06-06",57.7367,57.7367,55.6546,56.8055,1178700.0],["2018-06-07",56.6561,57.6049,56.3574,56.9812,1227700.0],["2018-06-08",57.0954,58.2577,56.9285,57.7016,768200.0],["2018-06-11",57.6928,57.9212,57.4205,57.4205,554400.0],["2018-06-12",57.5874,57.9476,57.3589,57.7104,593100.0],["2018-06-13",57.807,58.0618,57.3941,57.4029,1218500.0],["2018-06-14",57.5698,58.0003,57.2535,57.8509,513700.0],["2018-06-15",57.8158,57.8949,56.8582,57.0427,1262100.0],["2018-06-18",56.6649,57.1657,56.6386,57.0427,644400.0],["2018-06-19",56.99,58.5537,56.6825,58.3165,1463000.0],["2018-06-20",58.5362,59.3884,58.1057,59.2829,2094000.0],["2018-06-21",59.3971,59.6607,59.0282,59.116,2038400.0],["2018-06-22",59.3444,59.8715,58.9139,59.6343,1102700.0],["2018-06-25",59.7925,60.0648,59.362,59.8716,805400.0],["2018-06-26",60.1087,61.1015,59.8715,60.2932,1033900.0],["2018-06-27",60.3987,60.6798,59.5816,59.8803,588600.0],["2018-06-28",59.9242,60.6007,59.8276,60.3723,606700.0],["2018-06-29",60.6007,60.917,60.1087,60.1878,857500.0],["2018-07-02",59.8452,59.9155,59.4059,59.731,763100.0],["2018-07-03",59.854,60.2932,59.6871,60.0648,514500.0],["2018-07-05",60.1966,61.4353,59.977,61.3914,1000200.0],["2018-07-06",61.2333,61.9361,61.2333,61.6637,375100.0],["2018-07-09",61.6813,62.4105,61.5232,61.8306,832500.0],["2018-07-10",62.1821,62.3841,61.5232,61.7428,1437100.0],["2018-07-11",61.6813,62.0678,61.3123,61.6725,447000.0],["2018-07-12",61.8043,61.9976,61.5759,61.9712,887500.0],["2018-07-13",61.9976,62.6301,61.9449,62.2436,674500.0],["2018-07-16",62.103,62.2523,61.5188,61.6725,539700.0],["2018-07-17",61.6725,62.3051,61.5935,62.1381,498300.0],["2018-07-18",62.103,62.3138,61.7516,62.0151,549500.0],["2018-07-19",61.9185,62.1996,61.3571,61.8306,944800.0],["2018-07-20",61.9185,62.2524,61.5583,61.8658,825900.0],["2018-07-23",61.9536,62.0854,60.447,60.6359,1380400.0],["2018-07-24",60.5041,61.1015,59.8188,60.0385,2183000.0],["2018-07-25",60.2932,62.6521,59.8276,61.857,1789700.0],["2018-07-26",62.3051,62.3929,59.9594,61.5407,1632400.0],["2018-07-27",61.6198,61.9273,61.2772,61.3211,834500.0],["2018-07-30",61.0751,61.7604,60.9785,61.7076,659300.0],["2018-07-31",61.8043,61.9537,61.5495,61.734,656000.0],["2018-08-01",61.7516,61.8219,61.0839,61.2333,428900.0],["2018-08-02",60.9786,62.3265,60.8201,62.1327,460300.0],["2018-08-03",62.256,63.5863,62.256,63.5686,633400.0],["2018-08-06",63.7272,64.476,63.2779,63.9386,924900.0],["2018-08-07",63.9739,63.9827,63.137,63.2251,601200.0],["2018-08-08",63.2603,63.366,62.6348,62.9079,301300.0],["2018-08-09",62.8903,63.1986,62.3793,63.1017,681500.0],["2018-08-10",62.9872,63.7492,62.5027,62.626,399200.0],["2018-08-13",62.5908,62.996,62.071,62.4763,758800.0],["2018-08-14",62.6525,63.4629,62.5115,63.1634,604900.0],["2018-08-15",62.952,63.1722,60.732,61.0139,977000.0],["2018-08-16",61.0403,61.4456,58.5385,58.6618,1606200.0],["2018-08-17",58.2566,58.2566,55.5168,57.7808,1891500.0],["2018-08-20",57.9482,58.142,57.4197,57.8161,1355900.0],["2018-08-21",57.8161,58.239,57.2611,57.4725,1734800.0],["2018-08-22",57.543,58.3623,57.2699,58.3006,1132700.0],["2018-08-23",58.0187,59.3577,57.9659,59.0935,745600.0],["2018-08-24",58.9437,59.3577,58.7763,59.0494,1001600.0],["2018-08-27",59.4194,60.3092,59.3313,60.0097,878500.0],["2018-08-28",59.8246,60.4765,59.6132,59.8158,602000.0],["2018-08-29",60.0889,60.2299,59.578,59.6661,373500.0],["2018-08-30",59.4987,59.8423,58.9437,59.1287,457400.0],["2018-08-31",59.1992,59.6573,58.8732,59.5515,462000.0],["2018-09-04",59.5956,59.807,59.067,59.1727,570000.0],["2018-09-05",58.8732,59.4723,58.6178,59.2873,549500.0],["2018-09-06",59.0494,59.4987,58.8556,59.2168,783300.0],["2018-09-07",59.0406,59.2388,58.7719,58.8732,377600.0],["2018-09-10",59.0582,59.2062,58.8908,59.0494,410100.0],["2018-09-11",58.7763,59.3665,58.5719,59.1375,390600.0],["2018-09-12",59.2168,59.437,58.5473,59.1463,464100.0],["2018-09-13",59.1287,59.7189,58.6794,59.3313,508000.0],["2018-09-14",59.3313,60.0713,59.2168,59.9127,533600.0],["2018-09-17",59.9568,59.9568,58.7411,58.7499,602900.0],["2018-09-18",58.5825,59.7568,57.7809,58.882,1182800.0],["2018-09-19",58.9965,59.208,57.4461,57.4901,1646600.0],["2018-09-20",57.4989,58.3799,56.9792,58.2566,1029100.0],["2018-09-21",58.9525,59.4546,58.7851,59.023,1450600.0],["2018-09-24",58.8556,59.208,58.0275,58.5208,1674600.0],["2018-09-25",58.5473,59.1463,58.3535,59.1111,700400.0],["2018-09-26",59.0935,59.2432,58.5561,58.7587,1040900.0],["2018-09-27",58.3975,58.5032,57.4725,57.7808,1582800.0],["2018-09-28",57.5959,58.7323,57.3052,58.6706,1398000.0],["2018-10-01",58.9877,59.023,57.9658,58.0892,1468500.0],["2018-10-02",61.3663,63.8417,60.1242,63.4277,3305800.0],["2018-10-03",64.2558,65.1015,63.5951,63.6391,1437900.0],["2018-10-04",63.4982,64.6962,63.2603,64.5289,1373800.0],["2018-10-05",64.6962,65.9207,64.5553,65.8062,1516300.0],["2018-10-08",65.5067,66.1498,64.617,65.1808,1962400.0],["2018-10-09",65.2777,66.7841,65.0398,65.7358,1729400.0],["2018-10-10",65.7534,65.9296,64.3086,64.5024,4301600.0],["2018-10-11",64.2998,64.3879,63.3176,63.5422,1545100.0],["2018-10-12",64.0091,64.476,63.507,64.2734,1023100.0],["2018-10-15",64.3615,64.89,63.8681,64.4672,601300.0],["2018-10-16",64.7755,66.37,64.5993,66.3084,972800.0],["2018-10-17",66.1762,67.1761,65.63,67.0483,893200.0],["2018-10-18",67.0483,67.6386,66.0881,66.6431,694000.0],["2018-10-19",67.2598,67.6914,66.9426,67.4536,757300.0],["2018-10-22",67.7972,68.4491,67.3303,67.9645,720800.0],["2018-10-23",67.4624,69.0216,66.7929,68.8543,869000.0],["2018-10-24",68.9336,70.4488,68.7838,69.6383,1673300.0],["2018-10-25",68.8278,69.374,68.1407,68.7574,1289400.0],["2018-10-26",68.2817,68.5988,67.5681,67.8412,972800.0],["2018-10-29",68.449,69.559,67.5769,68.0086,1351000.0],["2018-10-30",68.1231,69.3141,66.9779,67.6474,1541800.0],["2018-10-31",67.6738,69.6471,67.154,68.8543,1343400.0],["2018-11-01",69.0229,69.0671,67.5747,68.2017,934900.0],["2018-11-02",68.3959,69.0848,67.3804,67.9809,1008800.0],["2018-11-05",68.025,69.5042,68.0074,69.438,1032700.0],["2018-11-06",69.4468,71.0276,69.438,70.8775,1220100.0],["2018-11-07",71.0011,72.0873,71.0011,71.3631,832900.0],["2018-11-08",71.1777,72.2816,70.9393,72.1314,1323800.0],["2018-11-09",71.9725,72.4449,71.6546,72.4317,901200.0],["2018-11-12",72.414,73.1294,71.8135,72.5377,1195000.0],["2018-11-13",72.5642,73.7034,72.1844,73.6062,1127300.0],["2018-11-14",73.5974,74.0566,73.0322,73.2883,1483800.0],["2018-11-15",72.3257,73.094,71.1336,72.5995,1196800.0],["2018-11-16",72.5907,73.8623,72.467,72.9881,1079300.0],["2018-11-19",72.7496,73.3678,71.2042,71.3631,1469300.0],["2018-11-20",71.0894,71.3278,70.4889,71.1777,1087000.0],["2018-11-21",71.2307,72.4405,71.2219,72.2286,676300.0],["2018-11-23",71.8754,72.467,71.2307,71.6634,480000.0],["2018-11-26",72.1844,72.2727,70.6302,70.9746,1703500.0],["2018-11-27",69.1995,70.2858,68.1663,68.4842,3391800.0],["2018-11-28",68.4401,69.0848,67.2391,68.0869,2684600.0],["2018-11-29",68.2635,69.5616,67.6983,67.769,2621800.0],["2018-11-30",67.9103,68.5726,66.9653,67.7336,39405400.0],["2018-12-03",68.29,68.3518,65.9145,66.7446,3214500.0],["2018-12-04",66.9918,67.8837,66.4973,66.6651,3021000.0],["2018-12-06",66.6739,67.3804,64.4485,65.4641,2525500.0],["2018-12-07",65.6142,65.8085,64.6339,64.8635,1580800.0],["2018-12-10",65.0313,65.0313,63.8392,64.7929,2327900.0],["2018-12-11",65.261,66.93,65.0579,66.3825,1820500.0],["2018-12-12",66.771,68.1778,66.7622,67.4599,1750700.0],["2018-12-13",67.4245,68.7668,67.2832,68.6079,1376300.0],["2018-12-14",68.4136,68.6344,66.6739,66.9653,1780300.0],["2018-12-17",66.8505,67.7336,66.4134,66.6209,2019200.0],["2018-12-18",67.0801,67.5526,66.2588,66.7887,1660400.0],["2018-12-19",67.1066,68.3165,65.9851,66.2235,1771900.0],["2018-12-20",66.0116,66.5856,64.2101,64.8194,1965600.0],["2018-12-21",65.1285,66.4178,64.7223,64.996,2323600.0],["2018-12-24",64.9784,65.729,62.6205,63.168,548400.0],["2018-12-26",63.4948,65.0402,63.2828,64.7929,2635100.0],["2018-12-27",64.2807,65.1196,63.2033,65.1108,1473700.0],["2018-12-28",65.4111,65.782,64.4044,65.0049,823000.0],["2018-12-31",65.0048,65.1285,64.2012,64.9607,849600.0],["2019-01-02",64.6693,65.4288,63.7332,65.049,2203800.0],["2019-01-03",64.5898,65.2433,64.2631,64.4485,2178800.0],["2019-01-04",66.3207,67.8926,65.9321,66.7446,2716400.0],["2019-01-07",66.7534,66.7534,61.6844,62.3026,3497900.0],["2019-01-08",62.3556,63.2387,61.6491,62.6205,2914300.0],["2019-01-09",62.8413,62.8854,61.5254,61.5696,1763500.0],["2019-01-10",61.5696,61.7197,60.8455,61.6932,1403300.0],["2019-01-11",61.6932,61.6932,60.9338,61.3488,968000.0],["2019-01-14",61.34,61.34,58.1697,59.7328,1960700.0],["2019-01-15",59.7416,61.0574,59.5473,60.8455,1738800.0],["2019-01-16",61.1281,62.7971,61.1192,61.9758,1986100.0],["2019-01-17",61.8169,62.9207,61.7462,62.6117,1487100.0],["2019-01-18",62.8148,63.3711,62.4174,62.594,1927600.0],["2019-01-22",62.6028,63.115,62.1083,62.4792,1429000.0],["2019-01-23",63.5301,64.996,63.2122,64.2277,1791300.0],["2019-01-24",63.5742,64.0246,62.5587,63.0179,1286100.0],["2019-01-25",63.3799,63.5831,62.2584,62.7883,1437900.0],["2019-01-28",62.3732,63.1592,61.9317,63.0532,2788400.0],["2019-01-29",62.9914,64.2542,62.9914,63.9716,1236200.0],["2019-01-30",64.2101,64.4662,63.8127,64.0953,846500.0],["2019-01-31",63.8827,64.1572,62.9352,64.0244,1343600.0],["2019-02-01",64.1838,64.2458,63.409,64.113,1837400.0],["2019-02-04",63.9004,64.051,62.7315,63.1389,1440300.0],["2019-02-05",63.2186,63.7676,63.0326,63.44,945500.0],["2019-02-06",63.2983,63.4311,62.643,63.1477,782900.0],["2019-02-07",62.8289,63.2009,62.1913,62.5278,1310700.0],["2019-02-08",62.2445,62.5367,61.9965,62.5367,1095300.0],["2019-02-11",62.7492,62.8732,61.8194,62.333,1202700.0],["2019-02-12",62.2888,62.6696,61.1022,61.1199,1521300.0],["2019-02-13",61.2969,61.536,60.5442,60.7125,2659200.0],["2019-02-14",60.5088,61.5626,60.1458,61.0756,2305400.0],["2019-02-15",61.5626,61.8903,61.1021,61.5538,1393100.0],["2019-02-19",61.5095,62.3773,61.4564,62.2533,1552100.0],["2019-02-20",62.1382,62.3596,61.8725,62.0408,1480300.0],["2019-02-21",61.9877,62.8644,61.8991,62.8555,990100.0],["2019-02-22",62.032,62.7492,61.6777,62.4305,962100.0],["2019-02-25",62.6961,62.8378,61.3412,61.536,1164700.0],["2019-02-26",61.784,62.032,61.0402,61.1021,1826300.0],["2019-02-27",60.9604,61.204,60.0749,61.1907,1306900.0],["2019-02-28",61.2792,61.6866,60.7833,61.3766,1265700.0],["2019-03-01",61.7132,62.8467,61.2084,62.829,1156800.0],["2019-03-04",62.8112,62.8201,61.9965,62.6873,2055500.0],["2019-03-05",62.6341,63.0149,62.3711,63.0149,1255300.0],["2019-03-06",63.0946,63.5374,62.3507,62.4659,1349400.0],["2019-03-07",62.4747,63.0547,62.1471,62.4393,1737100.0],["2019-03-08",62.395,62.395,61.8061,61.9965,1011200.0],["2019-03-11",61.9522,62.395,61.6334,62.1736,1504200.0],["2019-03-12",62.3684,62.4083,61.6334,61.722,1347900.0],["2019-03-13",61.7309,61.9965,61.4563,61.846,1163900.0],["2019-03-14",61.97,61.97,60.3317,60.3849,1990000.0],["2019-03-15",60.252,61.6069,60.1812,61.5538,3240500.0],["2019-03-18",61.4387,62.3153,61.3147,61.8991,1581000.0],["2019-03-19",62.1117,62.2799,61.4209,61.7309,860800.0],["2019-03-20",61.8637,62.1249,60.9959,61.4298,1150000.0],["2019-03-21",61.5892,62.8732,61.2792,62.8732,1108400.0],["2019-03-22",63.1123,63.7853,62.7227,63.4577,1241200.0],["2019-03-25",63.378,64.8923,63.316,64.4938,1798100.0],["2019-03-26",64.5203,64.8037,63.9624,64.6443,1276300.0],["2019-03-27",64.7417,64.9719,63.8562,63.9978,1378900.0],["2019-03-28",64.1926,65.8353,63.927,65.459,2104800.0],["2019-03-29",65.6892,66.6279,64.9277,66.3622,2903400.0],["2019-04-01",66.2294,66.7962,65.273,65.5033,2302700.0],["2019-04-02",69.9575,70.0461,64.7506,65.8486,6500100.0],["2019-04-03",66.008,66.7961,64.7151,64.724,2835400.0],["2019-04-04",64.7151,64.7771,62.2533,62.271,2401900.0],["2019-04-05",62.1559,63.4577,61.6689,63.4311,2512700.0],["2019-04-08",63.6879,64.8214,63.5108,64.5292,1527900.0],["2019-04-09",64.3521,64.5912,63.7145,64.5735,1220500.0],["2019-04-10",64.7152,65.1136,63.9757,64.113,1176900.0],["2019-04-11",64.051,64.2724,63.1123,63.4311,1192400.0],["2019-04-12",63.3071,63.3603,62.5013,62.9706,1008100.0],["2019-04-15",62.9972,63.4488,62.8112,63.0503,900300.0],["2019-04-16",63.068,63.4311,61.66,61.6866,1209600.0],["2019-04-17",61.7663,61.9523,60.7391,60.7745,1186000.0],["2019-04-18",60.7656,60.7656,59.4019,59.8801,2237200.0],["2019-04-22",59.9775,61.0402,59.4993,61.0136,1404000.0],["2019-04-23",60.8808,61.8194,60.8808,61.5272,1194300.0],["2019-04-24",61.6866,61.8194,60.9428,61.359,1303600.0],["2019-04-25",60.8542,61.6954,60.801,61.2792,760000.0],["2019-04-26",61.4652,62.1648,60.8188,61.7132,955400.0],["2019-04-29",61.5183,61.5538,60.2166,60.7036,1482700.0],["2019-04-30",60.7214,62.1382,60.2786,62.032,1541400.0],["2019-05-01",61.9345,62.5633,61.8991,62.0762,1274000.0],["2019-05-02",61.9608,61.9608,57.9289,58.9413,3550000.0],["2019-05-03",59.0834,59.6429,58.1332,59.5896,2289800.0],["2019-05-06",59.0657,60.1136,58.8703,59.9449,1260900.0],["2019-05-07",60.9306,61.126,59.3499,60.6109,2877900.0],["2019-05-08",60.5221,60.9484,60.2912,60.6553,2047200.0],["2019-05-09",60.5487,61.0372,60.3267,60.9484,1444000.0],["2019-05-10",60.7974,60.7974,59.6962,59.9004,1225000.0],["2019-05-13",59.4919,59.6873,58.1065,59.0923,2145700.0],["2019-05-14",59.2877,60.2424,59.1278,59.5186,1980300.0],["2019-05-15",59.5719,60.4955,59.1989,59.563,2318900.0],["2019-05-16",59.7228,60.4333,59.3676,59.3943,2356500.0],["2019-05-17",59.3498,60.2379,58.5683,60.0603,1512700.0],["2019-05-20",60.0603,60.7619,59.9093,59.9804,1487200.0],["2019-05-21",60.007,60.3489,57.9201,58.0444,2769600.0],["2019-05-22",58.0444,58.5683,56.4547,56.5347,1931600.0],["2019-05-23",56.2061,56.3837,55.469,56.0196,1958000.0],["2019-05-24",56.1084,56.3482,54.9894,55.1759,2018100.0],["2019-05-28",55.1759,55.3438,53.3554,53.9859,4988700.0],["2019-05-29",53.8172,53.9415,52.9646,53.2221,2360800.0],["2019-05-30",53.2044,53.6618,52.938,53.3287,1227000.0],["2019-05-31",53.1422,53.2177,52.5383,52.6183,1327000.0],["2019-06-03",52.6183,53.5951,52.565,53.4975,1154800.0],["2019-06-04",53.604,54.4033,53.3376,54.3767,3288800.0],["2019-06-05",54.6964,55.4335,54.2079,55.3713,1624400.0],["2019-06-06",55.1848,55.5667,54.6342,55.4068,1387700.0],["2019-06-07",55.5756,55.7265,53.8705,54.1635,1569000.0],["2019-06-10",54.0836,54.7097,53.7195,54.5454,1089800.0],["2019-06-11",54.5454,55.3713,54.5454,54.9894,921000.0],["2019-06-12",55.1848,55.5986,54.3855,54.501,691300.0],["2019-06-13",54.5543,54.6253,53.8616,54.3589,1135900.0],["2019-06-14",54.4655,54.9805,54.3589,54.8029,1295100.0],["2019-06-17",54.5631,54.6342,52.9335,53.1511,1304100.0],["2019-06-18",53.2754,53.4442,52.2453,52.3696,1070900.0],["2019-06-19",53.9593,54.5631,52.5295,54.4566,1646700.0],["2019-06-20",54.5631,55.1937,54.2878,54.4743,1041300.0],["2019-06-21",54.4655,54.9628,53.6857,54.0303,1955300.0],["2019-06-24",53.9859,54.5454,53.6751,53.9593,1045100.0],["2019-06-25",54.0214,55.7798,53.7639,55.54,2027400.0],["2019-06-26",55.167,56.2061,55.1226,55.9485,2281300.0],["2019-06-27",55.7176,55.7176,54.2701,54.794,1315000.0],["2019-06-28",54.9273,56.286,54.794,56.2682,2422000.0],["2019-07-01",56.4192,56.508,55.3091,55.5311,1064400.0],["2019-07-02",55.8064,56.437,55.54,55.6111,998700.0],["2019-07-03",55.6377,56.8011,55.6377,56.588,670900.0],["2019-07-05",56.4281,57.1741,56.215,57.1385,706100.0],["2019-07-08",57.2185,57.5293,56.8011,57.183,956400.0],["2019-07-09",57.1652,58.0355,56.5169,57.7957,2706600.0],["2019-07-10",57.7247,59.4031,57.5204,58.7904,2535000.0],["2019-07-11",58.8703,60.1713,58.8348,60.0159,2758600.0],["2019-07-12",60.0337,60.1758,58.5151,58.5506,2027500.0],["2019-07-15",58.6127,59.3321,58.0888,58.9413,1269400.0],["2019-07-16",59.1722,59.5141,58.9236,59.3143,1250400.0],["2019-07-17",59.2433,59.6252,59.0301,59.5719,810900.0],["2019-07-18",59.6784,60.4422,59.2078,60.3534,892500.0],["2019-07-19",60.4333,61.1438,60.3356,60.8951,1647200.0],["2019-07-22",60.9573,61.0727,59.9448,59.9981,1979700.0],["2019-07-23",58.2842,58.2842,56.064,56.5347,3855700.0],["2019-07-24",56.1173,56.9432,55.0871,56.3837,2441700.0],["2019-07-25",56.0373,57.6359,55.9574,57.5382,1483600.0],["2019-07-26",57.8312,57.9023,56.9076,57.4405,1319900.0],["2019-07-29",57.6004,58.3819,57.2629,58.2131,1061900.0],["2019-07-30",58.3552,60.1669,58.0177,59.9804,1642100.0],["2019-07-31",60.1225,60.1225,58.9724,59.6074,2230500.0],["2019-08-01",59.9102,60.3734,59.26,59.2778,1137600.0],["2019-08-02",59.4114,60.0171,59.0017,59.7321,1101600.0],["2019-08-05",59.3491,59.5094,57.4964,58.2179,1022100.0],["2019-08-06",58.2624,58.877,57.7012,57.8527,1225500.0],["2019-08-07",57.7458,58.592,56.7303,58.4494,970800.0],["2019-08-08",57.9685,59.9102,57.9685,59.5361,1236900.0],["2019-08-09",59.7232,59.8568,58.9839,59.7321,544000.0],["2019-08-12",59.554,60.5783,59.3642,60.4803,441300.0],["2019-08-13",60.4892,60.9078,59.7944,59.9459,1410200.0],["2019-08-14",59.8835,60.32,59.2066,59.5005,1232400.0],["2019-08-15",59.6252,60.7475,59.4738,60.4803,749100.0],["2019-08-16",60.7386,61.6205,60.0795,61.2909,793700.0],["2019-08-19",61.4957,62.6893,61.4512,62.4577,1447100.0],["2019-08-20",62.2083,62.2083,60.4981,60.7921,1249600.0],["2019-08-21",61.0236,61.5848,60.7742,60.9613,732500.0],["2019-08-22",61.1305,62.3152,60.988,61.9144,752700.0],["2019-08-23",61.8342,62.3063,60.6584,60.9257,673500.0],["2019-08-26",61.3087,61.567,60.988,61.3443,600400.0],["2019-08-27",61.3532,61.6917,60.5159,60.9702,630000.0],["2019-08-28",61.0682,61.6026,60.7208,61.2552,470600.0],["2019-08-29",61.6382,62.3597,61.3532,62.2796,429100.0],["2019-08-30",62.6002,63.0367,62.4488,62.6982,772900.0],["2019-09-03",62.4399,63.5979,62.1816,63.5622,611700.0],["2019-09-04",63.7671,64.5598,63.4954,64.4708,896900.0],["2019-09-05",64.8092,64.8716,63.8027,63.9452,920300.0],["2019-09-06",64.1055,64.5242,63.3662,63.4375,843600.0],["2019-09-09",63.5088,63.6691,62.6537,63.295,526900.0],["2019-09-10",63.0367,63.0456,62.1371,62.8585,693000.0],["2019-09-11",62.8853,63.9274,62.3687,63.7582,657700.0],["2019-09-12",63.9987,64.3282,63.776,64.0877,522300.0],["2019-09-13",63.9808,65.023,63.5533,64.2659,913400.0],["2019-09-16",64.3639,65.602,64.0788,65.1922,955700.0],["2019-09-17",64.9161,65.9226,64.7121,65.9137,1109400.0],["2019-09-18",66.0206,66.1721,64.9696,65.6911,1059200.0],["2019-09-19",65.6732,65.9226,65.4461,65.5841,1055300.0],["2019-09-20",65.9137,66.1097,64.8537,65.4862,1409700.0],["2019-09-23",65.6287,66.3056,65.219,66.0384,956200.0],["2019-09-24",66.1631,66.6352,65.6109,65.789,906600.0],["2019-09-25",65.5931,66.2077,65.1655,65.789,987100.0],["2019-09-26",66.0295,66.3502,65.5218,65.5485,940700.0],["2019-09-27",65.7712,65.7712,64.7291,65.3437,722700.0],["2019-09-30",65.3258,65.4595,64.3639,64.7736,1651100.0],["2019-10-01",64.8627,66.5773,64.8627,65.5307,2015100.0],["2019-10-02",65.5575,66.5105,64.5866,65.3348,2914300.0],["2019-10-03",65.504,69.3698,65.4417,69.3698,2599200.0],["2019-10-04",69.4766,70.7147,68.577,69.2718,1333500.0],["2019-10-07",69.0669,69.2237,67.428,67.615,1338600.0],["2019-10-08",67.4814,68.5592,67.0093,68.2029,1345400.0],["2019-10-09",68.2029,68.5681,67.4547,67.6595,573100.0],["2019-10-10",67.5081,68.5147,67.1875,68.0604,829500.0],["2019-10-11",68.1851,68.479,67.7219,67.7753,521700.0],["2019-10-14",67.8644,68.0025,67.2676,67.5527,458500.0],["2019-10-15",67.6417,67.8733,66.947,67.2498,721100.0],["2019-10-16",67.428,67.9001,66.7599,67.9001,762000.0],["2019-10-17",68.0604,69.058,67.8912,68.6305,724700.0],["2019-10-18",68.7017,68.8709,68.2474,68.5592,612100.0],["2019-10-21",68.5592,68.7462,68.2207,68.4256,581500.0],["2019-10-22",68.7463,68.7463,66.9648,67.0984,696000.0],["2019-10-23",67.0984,67.2854,66.0652,66.6352,1137200.0],["2019-10-24",66.6352,66.6352,65.6911,66.4482,760400.0],["2019-10-25",66.6976,67.0806,66.1097,66.8044,728100.0],["2019-10-28",66.9381,68.0693,66.9381,67.7219,675400.0],["2019-10-29",67.6863,68.7329,67.4324,68.6037,649400.0],["2019-10-30",68.7106,69.5657,68.3187,69.254,613000.0],["2019-10-31",69.2808,69.8523,68.4235,69.6916,941600.0],["2019-11-01",69.9594,70.1202,69.1155,69.2718,867800.0],["2019-11-04",69.1557,69.6469,68.5485,68.9503,1387600.0],["2019-11-05",68.7985,69.2004,68.4235,68.6378,739200.0],["2019-11-06",68.7182,70.7543,68.7182,70.6114,835100.0],["2019-11-07",70.7364,70.9239,69.9148,70.5489,801000.0],["2019-11-08",70.4863,70.5488,70.0041,70.5042,460400.0],["2019-11-11",70.2988,71.8794,70.2774,71.8794,673200.0],["2019-11-12",71.808,72.1652,71.1829,71.549,903600.0],["2019-11-13",71.4329,72.6028,71.2364,72.3349,784500.0],["2019-11-14",72.3974,72.7546,71.7008,72.3706,658000.0],["2019-11-15",72.5135,74.0673,72.3795,74.0673,1442500.0],["2019-11-18",73.853,75.3087,73.6476,74.4424,2253800.0],["2019-11-19",74.5942,75.2372,74.2817,74.7907,961400.0],["2019-11-20",74.755,75.2149,74.2683,74.5585,819100.0],["2019-11-21",74.3353,74.5407,73.4333,73.9781,952800.0],["2019-11-22",74.1834,74.4067,73.7459,74.0406,678800.0],["2019-11-25",74.3621,74.7907,74.2281,74.505,800900.0],["2019-11-26",74.7461,75.1122,74.2727,74.88,2606900.0],["2019-11-27",74.88,75.2372,74.6568,75.0318,917400.0],["2019-11-29",74.9872,75.3533,74.6567,74.9961,544800.0],["2019-12-02",74.8443,75.1747,73.9602,75.0407,1691700.0],["2019-12-03",74.9693,75.7105,74.6567,75.3801,951300.0],["2019-12-04",75.2104,75.898,74.7728,75.13,1152600.0],["2019-12-05",75.3265,75.7284,75.1033,75.3801,681100.0],["2019-12-06",75.3712,75.8713,75.139,75.2104,687800.0],["2019-12-09",75.2461,75.331,74.9425,75.1568,707300.0],["2019-12-10",75.2729,75.4605,74.9649,75.0318,638100.0],["2019-12-11",75.2551,75.782,74.9872,75.3533,476200.0],["2019-12-12",75.3354,75.9784,74.5853,75.1122,821900.0],["2019-12-13",74.9157,75.5141,74.3888,75.1033,1395800.0],["2019-12-16",75.0586,75.5364,74.5299,74.9872,1172900.0],["2019-12-17",75.0407,75.7105,74.9827,75.0943,723200.0],["2019-12-18",75.2908,75.4069,74.5049,75.1658,968600.0],["2019-12-19",75.3622,75.8266,74.9157,75.1926,1027500.0],["2019-12-20",75.782,77.0143,75.206,76.6482,2257200.0],["2019-12-23",77.0054,77.0054,76.3088,76.3535,553400.0],["2019-12-24",76.4071,76.6393,76.032,76.032,444600.0],["2019-12-26",76.0677,76.9429,76.0409,76.934,370100.0],["2019-12-27",76.9965,77.3269,76.6571,76.8625,427700.0],["2019-12-30",76.7643,76.8446,76.1124,76.3088,397000.0],["2019-12-31",76.3713,76.8625,75.7909,76.8268,1044800.0],["2020-01-02",76.5946,76.8625,74.9666,75.0943,1593400.0],["2020-01-03",77.827,84.355,76.9697,83.5513,3940600.0],["2020-01-06",82.56,82.6136,80.8007,80.9972,1960200.0],["2020-01-07",80.8633,82.0867,80.5507,81.4527,1768800.0],["2020-01-08",81.4437,82.3814,81.2919,81.4973,1516400.0],["2020-01-09",82.1135,82.1492,80.89,81.0776,945700.0],["2020-01-10",81.1133,81.5062,80.5596,80.8007,908900.0],["2020-01-13",80.6132,82.0778,80.6132,81.4705,1586800.0],["2020-01-14",81.3187,81.792,80.7025,80.9704,685500.0],["2020-01-15",81.024,82.176,80.9704,81.158,809300.0],["2020-01-16",81.2116,81.8813,80.899,81.2651,682000.0],["2020-01-17",81.4527,81.6491,80.8097,80.8186,908500.0],["2020-01-21",80.8365,81.6581,80.8097,81.4437,1010900.0],["2020-01-22",81.4705,82.301,81.3276,81.4348,1001400.0],["2020-01-23",81.2205,81.6759,80.957,81.1669,901300.0],["2020-01-24",81.3455,81.408,80.6311,80.9883,519000.0],["2020-01-27",80.9436,81.8902,80.6132,80.7561,907200.0],["2020-01-28",80.4703,82.1492,80.1935,81.8545,1016500.0],["2020-01-29",81.8009,82.7297,81.0865,82.2028,739700.0],["2020-01-30",81.9432,82.6773,81.6835,82.4714,740200.0],["2020-01-31",82.2476,83.0443,81.6656,81.7462,932900.0],["2020-02-03",82.0685,82.3281,81.5314,82.1401,1438200.0],["2020-02-04",82.5519,83.2502,82.1715,82.6146,660600.0],["2020-02-05",82.7041,83.6889,82.4176,82.8832,973400.0],["2020-02-06",83.0533,83.7874,82.8205,83.4114,1128200.0],["2020-02-07",83.5994,84.629,83.295,84.5573,611000.0],["2020-02-10",84.5394,85.0229,84.3246,84.6737,580400.0],["2020-02-11",84.7006,85.4257,84.5126,85.1661,676700.0],["2020-02-12",85.0318,85.4257,84.2888,84.6111,465400.0],["2020-02-13",84.6916,85.4257,84.3604,85.1303,506400.0],["2020-02-14",85.1751,85.5869,84.6379,85.2019,466200.0],["2020-02-18",84.996,85.8823,84.7811,85.8286,962800.0],["2020-02-19",85.9271,86.2315,84.2708,84.4678,534200.0],["2020-02-20",84.3604,85.0139,84.0291,84.9781,527600.0],["2020-02-21",84.9781,85.1751,84.6334,84.9065,421700.0],["2020-02-24",84.1545,85.5958,83.8411,85.3362,713900.0],["2020-02-25",85.2288,86.0435,83.9217,83.9486,937400.0],["2020-02-26",84.1634,85.0721,82.7981,82.8474,778500.0],["2020-02-27",82.4535,83.116,80.0721,80.081,984500.0],["2020-02-28",78.8724,79.0246,76.4642,77.7892,2623100.0],["2020-03-02",77.8339,79.1858,76.2851,77.5743,2420900.0],["2020-03-03",77.3863,79.0694,76.0738,76.5447,1628800.0],["2020-03-04",77.4937,79.0336,77.1446,78.8635,1446500.0],["2020-03-05",78.1741,78.7337,76.9476,77.3147,1368900.0],["2020-03-06",75.0049,75.3182,71.773,74.6378,2409500.0],["2020-03-09",71.4059,71.6118,65.5778,65.6942,1633300.0],["2020-03-10",67.1445,67.1445,63.4561,65.1123,2145400.0],["2020-03-11",63.5724,65.354,62.8249,63.9484,2586500.0],["2020-03-12",60.4927,61.7103,55.721,56.7237,2194800.0],["2020-03-13",58.8902,59.4095,54.0648,57.1624,2633100.0],["2020-03-16",52.2116,54.593,46.079,46.9474,2337400.0],["2020-03-17",47.7621,48.174,43.9036,47.5652,2960400.0],["2020-03-18",45.1211,45.7388,34.9689,40.2957,2218200.0],["2020-03-19",38.5588,44.19,38.2992,43.6976,2433300.0],["2020-03-20",44.2706,45.8463,42.4622,42.6412,2763700.0],["2020-03-23",41.2357,43.6529,37.9859,42.7129,1847000.0],["2020-03-24",44.6377,51.6117,44.5392,49.2751,3074900.0],["2020-03-25",49.2393,51.8266,48.4962,50.43,2533600.0],["2020-03-26",50.9314,55.0227,50.2438,52.6771,1826300.0],["2020-03-27",50.5911,52.1668,48.2545,51.2536,1975700.0],["2020-03-30",51.7192,53.7156,50.3494,51.6028,2033000.0],["2020-03-31",51.7371,53.841,50.5195,51.1194,2603700.0],["2020-04-01",46.5535,46.9654,43.0799,45.6583,3141100.0],["2020-04-02",44.5392,46.7192,43.5007,44.6556,3217500.0],["2020-04-03",44.6556,45.4345,43.6529,44.9421,1692100.0],["2020-04-06",47.1892,47.9054,46.0029,46.3924,1977700.0],["2020-04-07",48.8096,52.3906,47.5562,49.3288,2614700.0],["2020-04-08",49.6243,52.3011,49.3646,51.7013,1857500.0],["2020-04-09",52.5607,55.7479,51.934,52.2832,2046900.0],["2020-04-13",52.2742,52.5518,49.7854,52.1579,1071800.0],["2020-04-14",52.9009,55.7031,52.9009,54.3423,2045400.0],["2020-04-15",52.4712,52.507,48.7917,50.054,2021700.0],["2020-04-16",50.4569,52.0057,49.9824,51.5222,1221500.0],["2020-04-17",53.0889,54.8705,52.3369,53.644,1533700.0],["2020-04-20",53.0352,54.0827,51.3297,51.4864,1245400.0],["2020-04-21",49.4363,51.0119,49.4363,49.8749,1341100.0],["2020-04-22",50.7434,51.2796,49.4255,50.43,981800.0],["2020-04-23",50.439,51.9161,50.054,50.7523,1418000.0],["2020-04-24",51.1104,52.3727,50.3226,51.7281,1152800.0],["2020-04-27",51.8714,53.1776,51.7729,52.4175,1069200.0],["2020-04-28",53.5903,54.1006,52.8383,53.8589,1373100.0],["2020-04-29",54.9869,58.5679,54.0469,58.0934,2033300.0],["2020-04-30",56.7864,57.6995,54.3781,54.9332,2377600.0],["2020-05-01",54.1991,54.6109,51.952,52.2384,884100.0],["2020-05-04",51.6386,52.0236,50.6807,51.6565,898800.0],["2020-05-05",52.2474,53.7335,52.2474,52.7935,1021700.0],["2020-05-06",52.9367,54.0692,52.7129,52.8204,1071400.0],["2020-05-07",53.6472,53.8989,49.7376,49.8095,1966200.0],["2020-05-08",51.2116,55.7279,50.6139,55.3099,1908700.0],["2020-05-11",54.5999,55.3189,53.418,53.6203,902900.0],["2020-05-12",54.0247,54.4381,52.2901,52.335,1040000.0],["2020-05-13",52.0924,52.5058,48.4344,49.2343,1271600.0],["2020-05-14",48.3535,49.5129,46.9784,48.9916,1114700.0],["2020-05-15",48.722,48.722,46.4841,46.8166,1289000.0],["2020-05-18",48.5602,51.0857,48.5602,50.6633,1416700.0],["2020-05-19",50.4206,51.607,49.7735,50.2049,1503800.0],["2020-05-20",50.3937,50.7891,48.5647,50.5734,2020100.0],["2020-05-21",50.4386,50.4746,49.459,50.178,1449700.0],["2020-05-22",50.5105,51.5531,50.0791,51.4273,1291900.0],["2020-05-26",53.6742,54.7976,52.8923,54.555,1923800.0],["2020-05-27",55.4807,56.5053,53.9258,55.6784,1957400.0],["2020-05-28",56.2446,56.2446,53.0945,53.5843,2104300.0],["2020-05-29",52.9911,54.2404,52.1283,53.9798,6912000.0],["2020-06-01",54.7527,57.0895,54.3123,55.3549,2174800.0],["2020-06-02",56.4514,56.4603,54.4651,55.5166,1573900.0],["2020-06-03",56.3884,58.7881,56.2626,58.2219,1708100.0],["2020-06-04",57.8355,59.2106,57.4939,59.1476,1536100.0],["2020-06-05",62.2843,64.1448,60.9182,64.0369,3251700.0],["2020-06-08",64.0998,67.2365,64.0369,67.0298,4498500.0],["2020-06-09",65.9513,66.0502,63.8212,64.6211,3542400.0],["2020-06-10",64.1178,64.1897,62.1585,63.3808,1858600.0],["2020-06-11",61.1879,61.2777,56.721,56.8558,1973400.0],["2020-06-12",58.7881,59.8846,56.5053,58.3927,1142700.0],["2020-06-15",56.676,59.1566,55.8312,58.887,1084500.0],["2020-06-16",61.5114,61.9968,59.5162,61.08,1106200.0],["2020-06-17",61.2238,61.9069,60.5497,60.9632,1352300.0],["2020-06-18",60.0105,61.0351,59.7229,60.9272,850100.0],["2020-06-19",61.9248,62.2933,59.4892,59.4982,1356900.0],["2020-06-22",59.3813,59.4442,58.2803,59.1836,868300.0],["2020-06-23",59.8127,60.5857,59.5521,59.8037,1529300.0],["2020-06-24",58.8421,59.3364,55.5975,56.6671,1390000.0],["2020-06-25",56.02,57.5748,55.7054,57.3951,977800.0],["2020-06-26",57.2423,57.2423,55.5166,56.1997,1970000.0],["2020-06-29",56.8378,57.6243,55.6784,56.8558,985900.0],["2020-06-30",56.9996,58.0062,56.5053,57.458,873400.0],["2020-07-01",57.404,57.9792,56.5772,56.9996,784300.0],["2020-07-02",58.159,58.159,56.8738,57.0356,757200.0],["2020-07-06",58.2938,58.4197,57.0266,57.5658,775200.0],["2020-07-07",57.1434,57.2513,56.1368,56.6671,1085100.0],["2020-07-08",56.3076,56.694,54.5819,55.5885,1326800.0],["2020-07-09",55.0763,55.1482,53.0091,53.8899,1589400.0],["2020-07-10",53.8719,56.703,53.7101,56.6311,994800.0],["2020-07-13",57.2333,58.0961,56.6266,57.3411,873000.0],["2020-07-14",57.1883,59.5251,56.703,59.4532,1202400.0],["2020-07-15",60.9182,61.835,60.1902,61.3496,1308900.0],["2020-07-16",60.9721,61.4395,59.9386,60.1453,1104700.0],["2020-07-17",60.4509,60.6036,59.3903,59.6779,1004400.0],["2020-07-20",59.5251,59.7993,58.2039,58.4197,849500.0],["2020-07-21",58.6803,60.4509,58.6803,59.2645,877400.0],["2020-07-22",59.1027,61.3676,58.7297,61.2597,741500.0],["2020-07-23",61.062,62.4102,61.062,61.763,569800.0],["2020-07-24",61.4575,61.8619,60.5947,60.9272,945000.0],["2020-07-27",60.9901,63.8392,60.7744,63.3629,1547300.0],["2020-07-28",58.6533,61.5473,55.9076,56.1008,3554400.0],["2020-07-29",55.9211,56.5143,53.5753,53.7551,2963100.0],["2020-07-30",53.063,54.3483,52.735,53.3147,1028500.0],["2020-07-31",53.809,53.9977,52.8653,53.9977,971700.0],["2020-08-03",54.1415,54.7527,53.2518,54.0427,1057000.0],["2020-08-04",54.1146,55.8267,54.1146,55.4897,853400.0],["2020-08-05",55.8312,56.6491,55.283,56.4424,1082600.0],["2020-08-06",55.838,57.4617,55.7324,57.2813,1249000.0],["2020-08-07",56.9385,57.2452,56.4153,56.6047,879900.0],["2020-08-10",56.8393,58.5713,56.722,58.2465,736500.0],["2020-08-11",59.0042,59.0764,57.6286,57.9218,799700.0],["2020-08-12",58.5171,58.5171,57.2362,58.0751,792900.0],["2020-08-13",57.7594,59.1666,57.4798,58.3548,571900.0],["2020-08-14",57.9218,58.5893,57.2181,58.3187,604700.0],["2020-08-17",58.5622,58.7697,57.1189,57.2362,869400.0],["2020-08-18",57.2452,57.3444,55.9643,57.0828,1043600.0],["2020-08-19",57.1911,58.3999,56.8483,57.7864,780500.0],["2020-08-20",56.9836,57.4617,56.0635,56.2349,655900.0],["2020-08-21",56.28,56.4334,55.2968,55.4591,672400.0],["2020-08-24",55.7658,57.4256,55.5583,57.4256,877000.0],["2020-08-25",57.7053,57.7053,56.0906,56.7671,469800.0],["2020-08-26",56.3431,56.6228,55.0261,55.4321,1035500.0],["2020-08-27",55.9823,57.3444,55.7207,56.3341,1145600.0],["2020-08-28",56.4875,58.0435,55.8019,57.9037,1009200.0],["2020-08-31",57.7053,58.1653,56.6769,56.695,921600.0],["2020-09-01",56.4243,56.6408,55.1344,55.3238,872600.0],["2020-09-02",55.3599,57.0377,55.1705,56.6228,996300.0],["2020-09-03",57.0648,58.8148,56.5055,57.0828,1081100.0],["2020-09-04",57.2272,57.6511,55.7207,56.3251,580400.0],["2020-09-08",56.0996,56.289,54.8998,55.1163,790000.0],["2020-09-09",55.7297,56.4694,54.7104,55.387,872300.0],["2020-09-10",55.5583,56.6408,55.387,55.9282,1070300.0],["2020-09-11",55.9282,57.3895,55.6756,57.128,991200.0],["2020-09-14",57.3174,59.4192,57.0738,59.1847,750500.0],["2020-09-15",59.2207,60.7362,59.0584,60.6641,1544500.0],["2020-09-16",60.4746,62.1434,59.9036,61.512,1318600.0],["2020-09-17",60.7903,63.3612,59.7349,63.2349,1421800.0],["2020-09-18",63.0094,63.5236,61.5391,61.6473,1429700.0],["2020-09-21",60.5197,60.5693,58.3096,58.6434,1092400.0],["2020-09-22",58.4269,59.6357,57.1009,57.3444,1383300.0],["2020-09-23",58.2104,58.7697,56.9069,57.3084,957500.0],["2020-09-24",57.2723,58.2195,56.041,56.5326,735800.0],["2020-09-25",56.4784,58.8419,56.2259,58.5352,872100.0],["2020-09-28",59.3019,61.1692,59.3019,60.231,668300.0],["2020-09-29",59.9424,60.5017,58.7066,58.896,744300.0],["2020-09-30",59.5635,60.5739,59.2388,59.78,856300.0],["2020-10-01",60.2942,60.7362,59.5545,60.1409,819200.0],["2020-10-02",59.1756,61.539,58.9501,61.2774,699700.0],["2020-10-05",61.6563,63.0816,61.53,62.7388,989700.0],["2020-10-06",63.1447,64.6828,62.5854,63.2891,1791900.0],["2020-10-07",64.9489,66.9785,64.2453,65.1383,2515400.0],["2020-10-08",65.5172,67.3664,65.2736,67.0507,1069700.0],["2020-10-09",67.2582,67.6551,65.5442,66.0404,1324500.0],["2020-10-12",66.2569,66.3651,65.4811,65.5082,630700.0],["2020-10-13",64.9038,65.1022,64.4798,64.9128,757100.0],["2020-10-14",64.8677,65.896,64.7188,65.0661,502100.0],["2020-10-15",64.0739,66.302,63.7681,66.0674,618000.0],["2020-10-16",66.1035,66.4644,65.0752,65.5803,964000.0],["2020-10-19",65.5442,65.869,64.4617,64.6422,788800.0],["2020-10-20",65.2556,65.9493,64.4798,64.8496,857200.0],["2020-10-21",64.9669,65.2646,64.2723,64.3535,1885600.0],["2020-10-22",64.7053,65.7788,64.0739,65.7427,1632200.0],["2020-10-23",66.1216,66.3742,64.543,65.0481,688400.0],["2020-10-26",64.1009,64.2362,60.646,61.1512,1201200.0],["2020-10-27",61.0519,61.4353,59.6898,59.7439,749200.0],["2020-10-28",58.1383,58.7246,57.0197,57.1099,1089600.0],["2020-10-29",57.0287,58.5171,56.6814,57.8135,1129300.0],["2020-10-30",57.8135,58.1247,56.4875,57.2362,725800.0],["2020-11-02",58.2014,59.5275,57.8406,59.2388,1062800.0],["2020-11-03",60.213,61.7375,60.0687,60.646,671000.0],["2020-11-04",61.07,62.1615,60.5197,60.628,1237200.0],["2020-11-05",61.4698,62.1939,60.7728,61.334,766900.0],["2020-11-06",61.3521,61.8273,59.6413,60.0939,768700.0],["2020-11-09",65.9503,74.5766,65.8146,68.6749,2421900.0],["2020-11-10",69.2089,69.6253,68.1046,69.2089,1073900.0],["2020-11-11",69.227,69.4488,66.7016,66.7831,1025100.0],["2020-11-12",66.1676,66.1676,64.0767,64.6379,735800.0],["2020-11-13",65.1719,65.6697,64.3301,65.1085,585600.0],["2020-11-16",67.2176,67.5434,65.3529,67.1904,1098700.0],["2020-11-17",66.4753,67.6792,66.1404,67.4348,740500.0],["2020-11-18",67.5434,68.3255,66.2852,66.2943,1073800.0],["2020-11-19",65.6154,65.7331,63.7779,64.8098,1020700.0],["2020-11-20",64.4568,64.6152,62.737,63.0176,1215000.0],["2020-11-23",63.3978,63.7417,62.7732,63.4249,1339900.0],["2020-11-24",64.7465,66.421,64.2758,65.1538,1566100.0],["2020-11-25",65.1357,67.0954,64.3663,66.3124,1041000.0],["2020-11-27",66.0952,66.6473,65.457,66.249,661200.0],["2020-11-30",66.0771,66.0771,64.9501,65.5158,3592800.0],["2020-12-01",66.3396,66.7831,64.7917,65.8508,1064400.0],["2020-12-02",64.9637,66.1857,64.9456,65.7421,815900.0],["2020-12-03",66.0771,68.9917,65.7512,68.4848,839000.0],["2020-12-04",68.2675,69.1456,67.9145,69.1365,1332800.0],["2020-12-07",71.0555,72.1417,69.046,69.3357,853100.0],["2020-12-08",68.6025,70.5576,68.512,70.1503,566000.0],["2020-12-09",70.4219,71.0663,69.4714,70.0598,602800.0],["2020-12-10",69.3176,70.1322,68.4576,69.1456,963900.0],["2020-12-11",68.7292,70.2499,68.4395,69.9512,668100.0],["2020-12-14",70.449,71.3089,69.1727,69.2813,1008000.0],["2020-12-15",69.6796,69.9828,68.6749,69.58,580700.0],["2020-12-16",69.4262,69.6977,68.3581,68.874,514400.0],["2020-12-17",69.3266,71.2094,69.1094,71.1822,785900.0],["2020-12-18",71.3994,72.4132,70.6753,71.2003,1325900.0],["2020-12-21",69.7068,70.268,68.4531,70.1231,719900.0],["2020-12-22",70.5848,71.0283,69.752,70.0055,640300.0],["2020-12-23",70.2408,71.8249,70.0417,71.146,615100.0],["2020-12-24",71.0012,71.0012,69.4714,70.2861,294900.0],["2020-12-28",70.9197,71.0555,69.8788,70.096,371700.0],["2020-12-29",70.2861,70.3648,69.3357,69.5529,527800.0],["2020-12-30",69.4895,70.2589,69.3357,70.0236,421100.0],["2020-12-31",70.2318,71.7072,69.6434,71.2727,382600.0],["2021-01-04",70.9468,71.3723,67.4258,68.4939,1162900.0],["2021-01-05",68.6387,68.8695,67.634,68.2404,1018800.0],["2021-01-06",69.0551,70.6029,68.5663,69.3628,1244400.0],["2021-01-07",69.8064,72.2141,67.1814,68.521,1418300.0],["2021-01-08",68.1589,69.8335,66.6292,69.5438,963700.0],["2021-01-11",68.8831,69.4714,67.9326,68.8016,923700.0],["2021-01-12",68.4576,69.0098,67.3081,67.9598,1260300.0],["2021-01-13",67.7154,70.2227,67.2266,69.4171,855700.0],["2021-01-14",69.8516,71.9154,69.5801,70.7296,953400.0],["2021-01-15",70.3585,71.5895,69.6344,71.0555,937100.0],["2021-01-19",71.7072,71.852,69.7068,69.7792,889000.0],["2021-01-20",69.6525,70.5757,69.1999,70.0326,656200.0],["2021-01-21",69.9964,70.096,68.9148,69.7611,540400.0],["2021-01-22",69.7701,71.1369,69.4081,70.7387,844300.0],["2021-01-25",70.1956,71.0826,68.9193,70.63,887600.0],["2021-01-26",71.155,71.3089,69.4986,69.6344,1148100.0],["2021-01-27",68.4667,68.788,65.7286,66.421,1392300.0],["2021-01-28",67.29,70.0688,66.8691,69.6163,909900.0],["2021-01-29",69.055,69.0913,66.3667,67.6158,881700.0],["2021-02-01",68.0322,68.6749,67.0601,68.4305,725100.0],["2021-02-02",69.2452,70.8473,68.8921,70.4581,488200.0],["2021-02-03",69.8516,71.9425,69.8516,71.0917,531000.0],["2021-02-04",71.532,72.4399,71.0508,71.9224,420900.0],["2021-02-05",72.6305,73.6928,71.7953,72.1766,338700.0],["2021-02-08",72.2038,72.7758,71.1235,72.3673,529900.0],["2021-02-09",72.449,72.449,71.2869,71.5138,634800.0],["2021-02-10",72.1675,72.2855,69.6708,69.9795,590900.0],["2021-02-11",69.6073,70.1793,69.2169,70.1429,437900.0],["2021-02-12",69.7889,70.152,69.4076,70.0522,473000.0],["2021-02-16",70.4879,70.6967,69.4348,69.6527,405300.0],["2021-02-17",69.5437,70.6059,68.309,69.9886,494100.0],["2021-02-18",69.3894,70.8238,69.0989,70.4425,409000.0],["2021-02-19",70.6786,71.5592,70.5832,70.8965,549900.0],["2021-02-22",70.7058,73.838,70.379,73.3115,848600.0],["2021-02-23",73.8017,75.5811,73.3214,75.4177,949900.0],["2021-02-24",75.218,77.288,74.8004,75.8898,660500.0],["2021-02-25",75.8535,76.5707,72.7486,72.9483,641300.0],["2021-02-26",73.4113,73.8925,71.8134,72.4217,751700.0],["2021-03-01",73.493,75.0001,73.493,73.7835,732400.0],["2021-03-02",73.7654,74.3555,71.6046,73.8471,782000.0],["2021-03-03",73.6928,75.9761,73.5929,75.4722,1157600.0],["2021-03-04",75.4722,76.6525,73.8108,75.1363,1265400.0],["2021-03-05",75.9897,78.096,75.4994,77.8963,845100.0],["2021-03-08",78.3774,78.4501,76.3347,76.5344,868700.0],["2021-03-09",76.2711,76.4073,74.0468,74.0831,1616300.0],["2021-03-10",74.183,74.3873,72.1221,73.257,5457700.0],["2021-03-11",73.1389,75.5267,72.6305,73.1208,1435400.0],["2021-03-12",73.5838,73.5929,72.7213,73.2842,1051800.0],["2021-03-15",73.1208,75.8354,73.0391,75.1272,884100.0],["2021-03-16",74.8367,75.277,72.7122,72.9029,604000.0],["2021-03-17",72.6396,73.375,71.995,73.3205,647300.0],["2021-03-18",72.912,73.5929,72.2855,72.5579,571900.0],["2021-03-19",72.3128,73.9007,72.1539,72.8484,927300.0],["2021-03-22",72.6033,72.6578,71.2687,71.9496,685200.0],["2021-03-23",71.4594,72.1403,70.1338,70.8148,846900.0],["2021-03-24",70.9146,73.5293,70.5333,70.8057,680300.0],["2021-03-25",70.7331,72.685,70.0249,72.449,937700.0],["2021-03-26",72.9937,73.7835,72.1766,73.2116,934500.0],["2021-03-29",72.3128,73.0391,71.768,71.8951,794800.0],["2021-03-30",71.8952,72.8575,71.3958,71.65,950500.0],["2021-03-31",71.3141,71.9587,70.2791,70.3427,1886400.0],["2021-04-01",70.1339,71.1325,69.4348,70.8874,2842700.0],["2021-04-05",73.8289,74.2647,72.2855,73.1753,1439500.0],["2021-04-06",72.6033,74.7913,72.2855,73.4658,1316200.0],["2021-04-07",71.8407,73.0028,70.5242,70.8057,2575200.0],["2021-04-08",68.8628,71.0054,68.3544,70.4698,2490400.0],["2021-04-09",70.3699,70.6332,69.2813,70.2791,904600.0],["2021-04-12",70.3336,72.2038,70.1248,71.4412,1047200.0],["2021-04-13",71.0145,71.4321,70.1702,70.5424,790100.0],["2021-04-14",70.4789,71.532,70.1693,70.379,826400.0],["2021-04-15",70.8965,71.65,70.7649,71.4775,1053900.0],["2021-04-16",71.8861,73.3115,71.8861,73.1843,1213100.0],["2021-04-19",73.3024,73.5747,71.9678,72.3854,705900.0],["2021-04-20",71.9042,72.5034,71.1598,71.8679,562400.0],["2021-04-21",72.1403,73.5112,72.0314,73.4204,605100.0],["2021-04-22",73.4839,73.7472,72.6396,72.7395,429000.0],["2021-04-23",73.0754,74.1285,72.8502,73.8471,406800.0],["2021-04-26",74.2193,74.6188,73.4385,74.0922,647600.0],["2021-04-27",73.9197,74.301,72.9573,73.0481,812400.0],["2021-04-28",73.1934,73.6746,72.1494,72.34,822000.0],["2021-04-29",72.6305,73.6837,72.1494,73.1662,991600.0],["2021-04-30",73.0754,74.1013,72.9846,73.0845,845100.0],["2021-05-03",73.2388,74.5552,73.2388,73.8017,841200.0],["2021-05-04",73.8925,74.0196,70.7512,71.5956,1558700.0],["2021-05-05",71.8316,71.9405,70.8238,71.3958,727500.0],["2021-05-06",71.6098,71.9649,70.6537,71.0726,693900.0],["2021-05-07",70.8085,72.0014,70.7447,71.9103,655200.0],["2021-05-10",72.3474,72.7344,71.7828,71.8466,481900.0],["2021-05-11",71.4823,71.5734,70.7994,71.1545,684500.0],["2021-05-12",71.0088,71.3594,69.6793,69.8888,643500.0],["2021-05-13",69.7795,71.7555,69.7795,71.3913,832900.0],["2021-05-14",71.8557,72.3565,71.3366,71.7464,632200.0],["2021-05-17",70.8813,71.628,69.9616,70.7356,696000.0],["2021-05-18",70.9086,71.4823,70.4897,70.5535,733700.0],["2021-05-19",70.1073,70.335,69.0419,70.2439,658600.0],["2021-05-20",70.4169,71.4641,69.907,70.6264,1006300.0],["2021-05-21",72.3383,73.8681,72.0287,73.0668,995400.0],["2021-05-24",73.2216,74.0867,73.003,73.2398,750700.0],["2021-05-25",73.176,73.3673,72.0833,73.0759,693700.0],["2021-05-26",73.3399,73.7315,73.1032,73.4674,531600.0],["2021-05-27",73.6951,74.2141,72.8482,73.0759,1087200.0],["2021-05-28",73.3673,75.3615,73.3673,75.1156,947600.0],["2021-06-01",75.7895,76.5817,75.5982,76.4542,1194800.0],["2021-06-02",76.4451,77.0643,75.8714,76.6181,780500.0],["2021-06-03",76.09,76.3814,75.5436,76.1264,632900.0],["2021-06-04",76.4633,76.6454,75.9898,76.4906,421500.0],["2021-06-07",76.6819,76.8458,75.7804,76.3085,863400.0],["2021-06-08",77.9567,78.0569,76.1264,76.1264,1027000.0],["2021-06-09",76.0535,76.3176,75.0974,75.1247,676000.0],["2021-06-10",75.4707,75.4707,74.5966,74.7332,1051100.0],["2021-06-11",75.1065,76.2448,74.3052,76.2266,974600.0],["2021-06-14",76.0535,76.1901,75.5072,75.9716,714100.0],["2021-06-15",76.4633,76.4633,75.1885,75.2158,471700.0],["2021-06-16",75.1429,75.3524,73.7952,74.1049,530500.0],["2021-06-17",74.0684,74.1367,72.2654,72.4202,916300.0],["2021-06-18",71.4914,71.8192,70.8995,70.9815,1657400.0],["2021-06-21",71.5461,72.6388,71.2547,72.5386,1708600.0],["2021-06-22",72.6661,72.7845,71.7464,72.6752,893000.0],["2021-06-23",72.6388,72.8118,71.883,71.883,464000.0],["2021-06-24",72.0651,72.9666,71.4095,72.8755,704000.0],["2021-06-25",72.8755,73.686,72.7116,73.4674,1055800.0],["2021-06-28",73.4583,73.4583,72.2654,72.7389,693600.0],["2021-06-29",73.1214,73.1487,72.0833,72.1926,419600.0],["2021-06-30",72.0833,73.4856,71.8921,73.4492,884400.0],["2021-07-01",73.5858,74.1413,73.2034,73.5585,529200.0],["2021-07-02",73.7133,73.8499,72.9484,73.0941,575900.0],["2021-07-06",73.003,73.0395,72.3201,72.657,513600.0],["2021-07-07",72.4293,73.4538,72.2199,72.7845,486000.0],["2021-07-08",72.0924,72.8755,71.6462,72.484,595100.0],["2021-07-09",73.2398,73.7133,72.8391,73.5949,463100.0],["2021-07-12",72.7298,73.0121,72.0469,72.575,414200.0],["2021-07-13",72.4111,72.5295,70.8722,70.9906,583800.0],["2021-07-14",71.0088,71.2274,70.426,71.027,519200.0],["2021-07-15",70.5626,71.6736,70.253,71.6189,608400.0],["2021-07-16",72.0196,72.4567,70.6537,70.7083,452500.0],["2021-07-19",69.051,69.5136,66.8382,67.4756,1832800.0],["2021-07-20",67.4665,69.5154,67.4665,69.1876,1778500.0],["2021-07-21",70.1619,70.5899,68.7687,68.9326,780400.0],["2021-07-22",68.7961,68.7961,67.1479,67.9128,1343600.0],["2021-07-23",68.8598,69.8888,68.4136,68.7505,955300.0],["2021-07-26",68.2042,69.6429,68.2042,69.2787,1283000.0],["2021-07-27",63.8424,65.5634,59.6673,59.9086,4351000.0],["2021-07-28",59.1892,61.5203,59.0162,60.8465,2962000.0],["2021-07-29",61.3655,63.4872,61.0923,61.238,2976900.0],["2021-07-30",60.719,61.4265,60.301,60.8009,921800.0],["2021-08-02",61.4202,61.9556,60.7554,61.3291,1952100.0],["2021-08-03",61.5932,61.5932,59.9996,60.7008,1303800.0],["2021-08-04",60.0542,60.4458,59.0253,59.5443,1640700.0],["2021-08-05",59.8139,59.9875,58.4659,58.6533,1368000.0],["2021-08-06",59.0645,59.8048,58.8909,59.4758,1137500.0],["2021-08-09",59.3387,59.3387,58.5253,58.8543,1234300.0],["2021-08-10",58.8178,60.2983,58.6259,59.8596,993500.0],["2021-08-11",59.8413,60.609,59.6366,60.4079,1025100.0],["2021-08-12",60.545,60.5724,59.622,59.9601,836000.0],["2021-08-13",60.1977,61.3035,60.1064,60.7644,717000.0],["2021-08-16",60.4445,60.7552,59.9693,60.7278,778100.0],["2021-08-17",60.3348,60.7278,59.8642,60.3531,812100.0],["2021-08-18",60.2891,61.2716,60.0835,60.4536,1395800.0],["2021-08-19",60.0607,60.7095,59.7911,60.0698,2171100.0],["2021-08-20",59.951,60.4536,59.3113,59.4758,1261300.0],["2021-08-23",59.7774,60.5724,59.5489,60.4354,1471000.0],["2021-08-24",60.8375,61.0934,60.4902,60.8923,1027200.0],["2021-08-25",61.1208,61.4772,60.3714,60.3988,724800.0],["2021-08-26",60.1246,60.609,58.7447,58.9549,695600.0],["2021-08-27",59.0828,60.152,59.0005,59.9144,953700.0],["2021-08-30",59.9236,60.1347,58.7447,58.8086,924600.0],["2021-08-31",59.0462,59.8687,58.8452,59.5397,1081500.0],["2021-09-01",59.7865,59.9784,59.2199,59.9327,989800.0],["2021-09-02",60.015,60.1338,58.6807,58.9457,762700.0],["2021-09-03",58.7995,58.9,58.0684,58.1049,602000.0],["2021-09-07",57.7851,57.8765,56.5239,56.8072,1439900.0],["2021-09-08",56.7615,56.9626,56.3868,56.6336,647000.0],["2021-09-09",56.2497,56.6884,55.7471,55.9756,1082600.0],["2021-09-10",56.0487,56.4782,55.144,55.281,1027900.0],["2021-09-13",55.6466,56.8164,55.345,56.1675,1037000.0],["2021-09-14",56.2863,56.2863,55.1622,55.6375,685700.0],["2021-09-15",55.61,56.0853,55.4181,55.7745,871700.0],["2021-09-16",55.8385,56.8803,55.8385,56.5422,842400.0],["2021-09-17",56.4874,56.7707,56.0396,56.268,1748700.0],["2021-09-20",55.345,56.3137,55.2171,56.2223,857200.0],["2021-09-21",56.3686,56.5879,55.6192,55.9847,783600.0],["2021-09-22",56.4508,56.7341,55.7014,55.7654,1236500.0],["2021-09-23",56.1675,56.4234,54.623,55.1714,1907100.0],["2021-09-24",54.9977,55.8202,54.9338,55.5552,1495000.0],["2021-09-27",55.9664,56.9717,55.6649,56.2315,1012000.0],["2021-09-28",56.2315,56.6564,55.7517,56.0122,1357700.0],["2021-09-29",56.0304,57.0814,55.7014,56.3046,693200.0],["2021-09-30",56.2863,56.8346,55.9299,56.0852,1359400.0],["2021-10-01",56.5056,57.6206,56.3046,57.3921,894900.0],["2021-10-04",57.5109,58.1689,57.0905,57.5109,995200.0],["2021-10-05",57.5475,57.9953,56.8529,57.0722,1220200.0],["2021-10-06",56.5331,57.0174,55.2902,56.9717,2301700.0],["2021-10-07",50.4466,55.7654,49.5144,53.1882,6425800.0],["2021-10-08",52.5759,52.7953,51.3056,51.5341,3133500.0],["2021-10-11",51.2873,52.0276,50.3095,50.4466,1987200.0],["2021-10-12",50.2638,50.8487,49.7886,50.346,1800500.0],["2021-10-13",50.9949,51.9088,50.7344,51.1594,1812400.0],["2021-10-14",51.4336,53.0054,51.1228,52.9689,1960900.0],["2021-10-15",53.2156,53.3619,51.3056,51.397,2070400.0],["2021-10-18",51.1228,51.6776,50.6842,50.7207,1065200.0],["2021-10-19",50.8578,51.2828,50.5197,51.132,958800.0],["2021-10-20",51.0954,52.5394,51.0954,52.5302,1238700.0],["2021-10-21",52.5302,52.7532,52.0459,52.3109,1006700.0],["2021-10-22",52.5851,54.2209,52.3292,54.0016,1762900.0],["2021-10-25",53.9285,54.4311,52.8958,53.371,1558600.0],["2021-10-26",53.5081,53.9468,53.0009,53.3162,973100.0],["2021-10-27",53.4624,53.5218,52.2469,52.5028,926800.0],["2021-10-28",52.6399,53.106,52.2835,52.5394,988300.0],["2021-10-29",52.183,52.512,51.4518,51.5889,1017800.0],["2021-11-01",51.6712,52.978,51.6712,52.6033,818800.0],["2021-11-02",52.7404,52.9506,51.1228,51.8357,1237000.0],["2021-11-03",52.055,53.4624,51.7808,52.8227,1326800.0],["2021-11-04",52.7539,53.02,51.4325,51.5243,1793200.0],["2021-11-05",52.2308,53.0842,52.1023,52.9098,1548200.0],["2021-11-08",53.1209,53.4237,52.2125,53.3411,2334300.0],["2021-11-09",53.4971,54.0752,53.1209,53.9376,1436100.0],["2021-11-10",54.2588,54.6809,52.9374,53.7541,1980000.0],["2021-11-11",53.4054,54.2771,53.0291,53.0658,1685600.0],["2021-11-12",52.5336,52.6566,50.5699,51.8546,3069900.0],["2021-11-15",52.2492,54.167,51.8913,53.3962,2479900.0],["2021-11-16",53.2769,53.9743,52.6437,52.9649,1669500.0],["2021-11-17",53.0842,54.5524,52.6804,53.8642,1878900.0],["2021-11-18",53.4696,53.7816,51.3132,52.2125,2328100.0],["2021-11-19",52.2308,52.8273,51.2673,51.7261,2210700.0],["2021-11-22",51.8546,53.1943,51.2398,52.6254,2003300.0],["2021-11-23",52.7171,53.7816,52.1849,52.4052,2293300.0],["2021-11-24",52.1391,52.1391,51.0966,51.3591,1736000.0],["2021-11-26",50.0469,50.2102,47.7253,48.4043,2269400.0],["2021-11-29",48.8907,49.5697,47.8813,48.8999,2536400.0],["2021-11-30",48.285,48.5236,47.0096,47.6427,10607200.0],["2021-12-01",48.6704,49.6339,46.0828,46.1011,1837600.0],["2021-12-02",46.8077,49.0742,46.3672,48.6888,2444700.0],["2021-12-03",48.8356,50.0836,48.4502,49.533,2232900.0],["2021-12-06",50.4231,51.8821,49.8817,50.3222,2596300.0],["2021-12-07",50.781,51.7812,50.4873,51.772,1734800.0],["2021-12-08",51.7812,52.5107,51.3866,52.3501,1163400.0],["2021-12-09",51.9739,52.2675,51.6022,52.0381,1243700.0],["2021-12-10",52.3868,52.6529,51.9647,52.3501,1218200.0],["2021-12-13",52.2125,52.7722,51.5243,52.0932,1050300.0],["2021-12-14",52.1666,52.8915,52.0106,52.2033,1154600.0],["2021-12-15",52.3868,52.763,51.5591,52.4786,1564000.0],["2021-12-16",52.7539,53.2723,52.1299,52.5061,1849200.0],["2021-12-17",52.1299,53.8825,51.7261,53.2586,2689000.0],["2021-12-20",52.7539,54.3689,52.5795,54.1853,2071100.0],["2021-12-21",54.6717,56.3234,54.4606,56.1399,1880300.0],["2021-12-22",55.7545,56.4335,55.6076,55.9288,940100.0],["2021-12-23",56.1123,56.7822,56.0114,56.6629,765000.0],["2021-12-27",56.5987,56.8464,56.0389,56.6629,1111600.0],["2021-12-28",56.4519,57.4154,56.4519,57.0942,746500.0],["2021-12-29",57.3419,57.5438,56.7822,57.4979,690600.0],["2021-12-30",57.8099,58.5165,57.6723,57.8283,926200.0],["2021-12-31",57.6172,58.4064,57.6172,58.1586,714900.0],["2022-01-03",58.1862,58.6844,57.8283,58.6541,1689100.0],["2022-01-04",58.6541,58.9661,57.9567,58.0852,2269100.0],["2022-01-05",58.1494,58.8698,57.3695,57.92,1735700.0],["2022-01-06",63.4074,65.6831,61.4988,62.2329,5555900.0],["2022-01-07",62.2145,64.8526,61.7098,64.4535,3026100.0],["2022-01-10",64.4535,64.8572,62.1227,62.8935,2278600.0],["2022-01-11",62.8109,63.8662,62.8109,63.6185,1711600.0],["2022-01-12",63.8387,64.0956,63.078,63.1596,1460100.0],["2022-01-13",63.2331,63.7001,63.0587,63.3523,1078400.0],["2022-01-14",62.7651,63.3982,62.499,63.2514,1190000.0],["2022-01-18",62.6458,62.7329,61.7373,62.1411,1174000.0],["2022-01-19",62.3154,62.499,61.3611,61.5079,1093400.0],["2022-01-20",61.3519,61.875,59.8379,59.948,1232600.0],["2022-01-21",60.0489,60.6362,59.1496,59.4708,1381400.0],["2022-01-24",58.8468,59.6819,57.2594,59.5167,1860900.0],["2022-01-25",58.8744,59.48,57.7319,58.7276,1359700.0],["2022-01-26",59.1864,60.26,58.1357,58.4706,1138500.0],["2022-01-27",59.1496,59.7553,58.0008,58.3513,895200.0],["2022-01-28",58.0485,58.7642,57.4979,58.7642,1246700.0],["2022-01-31",58.2871,59.3745,58.1403,58.9202,1171900.0],["2022-02-01",58.8927,59.4341,58.3238,59.2689,1169900.0],["2022-02-02",59.0762,59.5809,58.645,58.9937,1075100.0],["2022-02-03",58.6667,59.4404,58.3995,58.9246,1062300.0],["2022-02-04",58.3443,58.6575,57.5613,57.8008,679100.0],["2022-02-07",57.8745,59.5141,57.6626,59.2009,1306400.0],["2022-02-08",59.4128,59.8733,58.7311,59.6062,883000.0],["2022-02-09",60.0575,61.3379,60.005,61.3287,1190700.0],["2022-02-10",60.7392,62.342,60.4905,60.9971,1201400.0],["2022-02-11",61.3011,62.038,60.7162,61.0247,1091100.0],["2022-02-14",61.0708,61.3564,59.7812,60.2234,604000.0],["2022-02-15",60.4076,61.6097,60.3892,61.5222,686300.0],["2022-02-16",61.1353,62.0656,60.9603,61.8353,704600.0],["2022-02-17",61.6695,61.7064,60.8497,60.9142,536300.0],["2022-02-18",60.6195,61.5406,60.5319,61.255,940600.0],["2022-02-22",61.0616,61.8998,60.4813,61.4208,1168500.0],["2022-02-23",61.6235,62.0104,60.8221,60.9326,586300.0],["2022-02-24",59.7904,59.8733,57.7087,59.4865,1212600.0],["2022-02-25",59.9562,62.6183,59.7904,62.4893,1179100.0],["2022-02-28",60.9603,62.0702,60.6931,61.1905,846700.0],["2022-03-01",61.1077,61.1077,58.464,58.7219,906500.0],["2022-03-02",58.7219,58.8048,57.7363,58.4916,1463300.0],["2022-03-03",58.6759,59.0627,55.8941,56.2717,1521200.0],["2022-03-04",55.1387,55.3322,53.2044,53.4439,1983400.0],["2022-03-07",53.2044,53.4208,47.9631,48.4974,2860400.0],["2022-03-08",48.5066,49.7593,46.7104,47.6776,2658300.0],["2022-03-09",49.4738,50.791,49.0685,49.1146,2195600.0],["2022-03-10",48.0368,48.3132,46.8946,47.2815,1335900.0],["2022-03-11",47.5302,47.7237,46.1209,46.1577,1500800.0],["2022-03-14",46.5815,46.996,45.7893,46.0196,1556400.0],["2022-03-15",45.9643,46.7104,45.9643,46.5815,1204100.0],["2022-03-16",46.8762,48.9027,46.8624,48.8935,1761500.0],["2022-03-17",48.5987,49.4277,48.3961,49.2711,1318800.0],["2022-03-18",49.3633,50.5423,49.0961,50.2752,2135100.0],["2022-03-21",50.266,51.1595,50.0081,50.1923,1280400.0],["2022-03-22",50.2199,51.3805,50.0357,51.3253,1152000.0],["2022-03-23",51.0305,51.7582,50.2568,50.4778,1254200.0],["2022-03-24",50.8463,51.3805,50.4041,51.3621,898500.0],["2022-03-25",51.6292,52.8451,51.2608,52.707,1068900.0],["2022-03-28",52.9372,53.4623,52.4398,53.4346,1053700.0],["2022-03-29",54.4387,55.6177,54.2545,54.9269,1395900.0],["2022-03-30",54.5676,55.019,54.4663,55.0098,1070200.0],["2022-03-31",54.7703,55.8849,54.3742,55.1848,1653400.0],["2022-04-01",55.7098,56.4007,54.9361,56.373,1642300.0],["2022-04-04",56.1796,56.1796,55.1756,55.9033,1545800.0],["2022-04-05",55.6177,56.0414,55.2769,55.5348,1254400.0],["2022-04-06",55.1756,56.1243,54.715,55.673,1462600.0],["2022-04-07",58.1692,60.9768,58.1692,60.1128,3190700.0],["2022-04-08",60.4628,61.9781,60.1957,61.0984,2049300.0],["2022-04-11",60.7945,62.1669,60.3984,60.7576,1663600.0],["2022-04-12",60.6839,61.9643,60.297,61.034,908200.0],["2022-04-13",60.8497,62.2498,60.8497,62.0103,747600.0],["2022-04-14",62.3512,63.7237,62.3512,63.2907,1428000.0],["2022-04-18",63.042,63.4565,61.6143,61.863,944100.0],["2022-04-19",61.7709,63.2815,61.4245,62.7012,952500.0],["2022-04-20",62.9591,63.9631,62.4341,63.696,859400.0],["2022-04-21",64.1566,64.2625,63.019,63.2447,592400.0],["2022-04-22",63.1433,63.5394,62.6367,62.8209,984100.0],["2022-04-25",62.7841,63.8158,61.2366,63.6868,717700.0],["2022-04-26",63.2723,63.2861,61.1261,61.1445,746000.0],["2022-04-27",61.0155,62.4341,60.824,61.5682,637600.0],["2022-04-28",62.1209,62.6183,61.1998,62.4156,778100.0],["2022-04-29",62.5262,63.0789,60.5826,60.8866,930600.0],["2022-05-02",61.3379,61.6972,59.422,60.6747,1019100.0],["2022-05-03",60.7116,61.1307,59.8826,60.8405,1050100.0],["2022-05-04",60.7945,61.0063,59.0535,60.6931,1021200.0],["2022-05-05",60.3094,60.3464,58.0165,58.6452,1121500.0],["2022-05-06",58.1645,58.6915,57.1289,58.3864,1030600.0],["2022-05-09",57.8039,58.3216,56.7684,57.9888,1300300.0],["2022-05-10",58.4418,59.6807,56.7961,57.7114,798300.0],["2022-05-11",58.0905,58.9411,56.5927,56.7129,1187500.0],["2022-05-12",56.4078,57.4803,56.0195,56.8053,1098500.0],["2022-05-13",57.1012,58.8006,57.1012,58.7377,1249100.0],["2022-05-16",58.6822,59.6992,58.3124,58.7284,1048400.0],["2022-05-17",59.2739,59.7362,58.1644,59.5883,1024400.0],["2022-05-18",58.7192,59.163,57.0827,57.6929,1664600.0],["2022-05-19",56.9995,58.4788,56.8053,57.7114,1192000.0],["2022-05-20",58.2754,58.4141,57.2722,58.4048,848300.0],["2022-05-23",59.2739,60.0876,58.4326,59.1537,907200.0],["2022-05-24",59.1445,59.1491,57.8529,58.9226,689500.0],["2022-05-25",58.7284,59.2693,58.0997,58.8301,980200.0],["2022-05-26",59.0428,61.1323,59.0428,60.818,833900.0],["2022-05-27",61.5391,62.9768,61.4097,62.8613,761000.0],["2022-05-31",62.4729,63.1941,61.9274,62.4822,1802900.0],["2022-06-01",62.5561,62.8039,61.1046,61.5484,895800.0],["2022-06-02",61.8997,62.9999,61.0029,62.9722,1089300.0],["2022-06-03",62.5099,63.5593,62.4637,63.0277,802000.0],["2022-06-06",63.4345,64.0539,62.8058,63.7766,661700.0],["2022-06-07",62.9445,64.1464,62.926,63.8413,712500.0],["2022-06-08",63.4807,64.0447,62.889,63.1201,772900.0],["2022-06-09",62.926,63.4899,62.2418,62.3342,842600.0],["2022-06-10",61.2063,62.1863,61.0214,61.5576,1056800.0],["2022-06-13",60.3372,60.9705,59.3664,60.2355,1507300.0],["2022-06-14",60.2355,60.2355,58.6499,59.3109,1313600.0],["2022-06-15",59.9119,60.9936,59.3803,60.2077,933400.0],["2022-06-16",59.2554,59.2739,57.8963,58.9041,953200.0],["2022-06-17",58.9966,60.6885,58.8301,60.5221,2530200.0],["2022-06-21",61.5114,62.2325,60.3834,62.0291,1462900.0],["2022-06-22",61.5391,64.3868,61.3542,63.0739,1269100.0],["2022-06-23",63.2681,64.3498,62.362,63.98,1491500.0],["2022-06-24",64.5532,67.4286,64.4423,66.4855,3622900.0],["2022-06-27",66.3838,67.3916,65.9863,67.1882,1160200.0],["2022-06-28",68.1405,68.3994,66.1435,66.3006,1096400.0],["2022-06-29",66.1989,66.8276,65.597,66.5965,841600.0],["2022-06-30",65.8384,66.7537,65.3668,66.0695,1587300.0],["2022-07-01",66.1065,66.7537,65.2744,66.2544,1477700.0],["2022-07-05",65.8753,68.0943,65.6349,67.8632,1381300.0],["2022-07-06",68.1128,69.0559,67.3269,67.9834,1880600.0],["2022-07-07",68.0573,69.6013,68.0481,69.139,1615500.0],["2022-07-08",69.5736,70.4519,69.176,69.287,1310400.0],["2022-07-11",69.0466,69.5643,68.8154,69.0004,1011400.0],["2022-07-12",69.1021,70.4057,68.3994,68.5751,1602400.0],["2022-07-13",67.7245,68.3254,66.9848,67.6597,1938600.0],["2022-07-14",66.4578,68.5011,66.1157,68.3717,1260000.0],["2022-07-15",68.9726,69.1733,67.2529,68.0481,1046400.0],["2022-07-18",68.4641,69.5828,67.5626,67.632,891100.0],["2022-07-19",68.4364,69.3055,68.2607,69.0374,1670900.0],["2022-07-20",68.9541,69.8232,68.0573,68.9819,845700.0],["2022-07-21",68.7322,69.9897,68.3162,69.4996,889800.0],["2022-07-22",69.9249,70.193,69.0373,69.2962,763200.0],["2022-07-25",69.1853,69.9896,68.9172,69.213,1934800.0],["2022-07-26",68.8617,69.6568,68.4687,69.4811,1510300.0],["2022-07-27",68.8617,71.5522,68.4179,71.321,2633600.0],["2022-07-28",71.6076,74.5801,71.4227,74.104,2890400.0],["2022-07-29",73.9653,75.047,73.2349,73.6509,1976600.0],["2022-08-01",73.3458,75.1487,73.013,74.52,1577900.0],["2022-08-02",74.7142,75.3059,73.6694,75.2227,1114100.0],["2022-08-03",75.4908,76.0548,75.3614,75.5833,996400.0],["2022-08-04",75.3097,75.7502,74.2618,74.7719,1070800.0],["2022-08-05",74.1598,75.5694,74.1505,75.3561,1166900.0],["2022-08-08",75.4488,75.7919,74.1505,74.1876,1165000.0],["2022-08-09",74.3638,74.438,73.3113,73.6312,1749500.0],["2022-08-10",74.6235,75.3097,74.1227,74.7904,1306700.0],["2022-08-11",75.2262,75.6621,74.3824,74.4751,850000.0],["2022-08-12",74.7904,75.7827,74.6977,75.7363,1082400.0],["2022-08-15",75.6899,77.2386,75.37,77.2015,808700.0],["2022-08-16",77.0346,77.1922,76.2621,76.6451,1062000.0],["2022-08-17",76.2834,76.4828,75.6343,76.2278,927100.0],["2022-08-18",76.0516,76.3576,75.4952,76.1072,830500.0],["2022-08-19",75.8476,76.1768,75.5508,75.9867,604800.0],["2022-08-22",75.3468,75.8661,74.8989,75.3561,1076500.0],["2022-08-23",75.3468,76.0423,75.2374,75.6621,890300.0],["2022-08-24",76.0052,76.506,75.5786,76.4132,719600.0],["2022-08-25",76.6173,76.8769,75.8939,76.5802,914600.0],["2022-08-26",76.7842,76.8584,74.846,74.8553,598000.0],["2022-08-29",74.2433,75.1567,73.8445,74.5771,1341700.0],["2022-08-30",74.9109,74.9109,73.1397,73.9836,1153200.0],["2022-08-31",74.2618,74.6884,73.3901,73.7518,1623600.0],["2022-09-01",73.5292,73.7703,72.166,73.7425,1084700.0],["2022-09-02",74.234,74.2896,72.1289,72.5462,1017700.0],["2022-09-06",72.8337,73.0563,71.8043,72.3237,2494500.0],["2022-09-07",72.3329,74.5957,72.2958,74.2896,860200.0],["2022-09-08",73.6219,74.1876,72.7781,73.6776,715500.0],["2022-09-09",73.9743,74.4658,73.4272,73.7239,771700.0],["2022-09-12",73.9002,74.4566,73.7332,74.2433,1229800.0],["2022-09-13",73.4179,73.4179,71.3314,71.5447,1201800.0],["2022-09-14",71.489,71.5586,69.4674,70.2464,1685300.0],["2022-09-15",70.571,72.4813,70.0331,71.9806,1634800.0],["2022-09-16",71.6096,71.6374,69.6158,70.9976,2384500.0],["2022-09-19",70.8585,72.639,70.5895,72.3608,1211700.0],["2022-09-20",72.0825,72.6204,71.4056,71.9249,1795500.0],["2022-09-21",72.2587,73.9094,72.0918,72.2773,1439100.0],["2022-09-22",72.2773,72.5462,70.9419,72.1753,2081600.0],["2022-09-23",71.4056,72.0269,70.9326,71.9156,2057700.0],["2022-09-26",71.7394,73.2974,71.5818,72.0269,1782300.0],["2022-09-27",72.6204,73.3252,70.6683,71.5632,1878700.0],["2022-09-28",71.9527,73.5756,71.1552,73.2603,1757800.0],["2022-09-29",73.0933,73.6127,71.8275,72.4071,1260200.0],["2022-09-30",72.3515,73.0655,71.6745,71.758,1761800.0],["2022-10-03",72.3051,72.6668,70.9975,71.0625,3357900.0],["2022-10-04",71.8414,73.7796,71.8414,73.1212,3037900.0],["2022-10-05",75.115,77.5724,74.4658,76.1814,5416600.0],["2022-10-06",76.3669,78.3143,76.135,76.7193,2526700.0],["2022-10-07",76.4689,76.8676,75.2309,76.7749,1777600.0],["2022-10-10",77.2386,77.5353,75.7085,76.9047,1220800.0],["2022-10-11",76.9233,77.22,75.1428,75.4395,2031300.0],["2022-10-12",75.6065,77.4333,75.0501,76.8584,1362900.0],["2022-10-13",75.727,79.659,75.3375,78.6852,1792800.0],["2022-10-14",78.4349,79.5384,77.4612,77.8877,1309300.0],["2022-10-17",79.084,79.1489,77.7394,78.407,1665700.0],["2022-10-18",79.2602,80.1968,78.6945,79.084,1578300.0],["2022-10-19",78.9078,79.492,77.1783,77.7765,1522400.0],["2022-10-20",78.1845,78.5508,76.608,76.6729,1526700.0],["2022-10-21",76.9511,77.169,74.7997,75.7827,1480700.0],["2022-10-24",76.2463,77.6281,76.2463,76.7193,2065700.0],["2022-10-25",76.6914,79.2834,76.6914,78.4812,1495600.0],["2022-10-26",78.5832,79.2787,77.7301,77.9155,2300500.0],["2022-10-27",78.1474,78.8893,77.7486,78.6852,1999700.0],["2022-10-28",78.9542,79.6404,78.37,79.2602,980200.0],["2022-10-31",79.1953,81.0407,78.7131,79.9557,1750900.0],["2022-11-01",80.0021,80.5307,79.5477,79.9186,1200400.0],["2022-11-02",79.7239,81.6435,79.5662,79.9093,1614600.0],["2022-11-03",79.7466,80.5929,78.8724,78.9189,1195200.0],["2022-11-04",79.4769,80.3697,78.7143,79.4769,934000.0],["2022-11-07",79.3746,80.0135,78.9422,79.1142,651200.0],["2022-11-08",79.2351,79.9698,78.2958,79.2165,1817700.0],["2022-11-09",78.2214,78.5934,77.1287,77.4216,1227100.0],["2022-11-10",79.17,79.6071,76.8171,78.705,1619700.0],["2022-11-11",78.3144,78.5934,74.3247,76.1103,2899800.0],["2022-11-14",76.0452,76.7334,74.4736,74.5014,1857000.0],["2022-11-15",75.3198,75.6388,73.8319,75.5988,3062500.0],["2022-11-16",75.7662,78.1749,75.7662,76.9194,1333300.0],["2022-11-17",76.6311,77.7657,76.4823,77.0217,1010400.0],["2022-11-18",77.9331,78.7496,77.496,78.1377,1291200.0],["2022-11-21",78.2028,80.2395,78.2028,80.1372,1475900.0],["2022-11-22",80.6115,81.0439,79.1514,80.1465,944500.0],["2022-11-23",80.4906,80.7742,79.8582,80.3511,575100.0],["2022-11-25",80.0535,80.6859,79.6341,80.1186,493800.0],["2022-11-28",79.6071,80.751,79.2444,79.4862,1243400.0],["2022-11-29",79.4211,80.3511,78.6213,79.0956,1278300.0],["2022-11-30",79.1979,81.0765,78.8073,80.8161,8140000.0],["2022-12-01",80.8254,81.5508,80.2209,80.4534,1819800.0],["2022-12-02",79.9977,81.6066,79.4211,81.588,1073900.0],["2022-12-05",81.0393,81.6624,80.1093,81.5415,1889000.0],["2022-12-06",81.5415,82.4278,79.6908,80.2488,1265300.0],["2022-12-07",80.3604,81.2113,80.0814,80.9742,1386800.0],["2022-12-08",81.0672,81.5229,80.0814,80.4441,934400.0],["2022-12-09",80.4441,80.9091,79.5885,79.5885,1380300.0],["2022-12-12",79.7001,80.4394,79.1793,79.9884,1342500.0],["2022-12-13",80.4348,80.8626,79.6536,80.1093,1295900.0],["2022-12-14",80.2581,81.0393,79.7745,80.9835,1550300.0],["2022-12-15",80.7045,81.2625,79.3932,80.1186,1234300.0],["2022-12-16",79.4955,81.1974,79.4304,80.8998,2815200.0],["2022-12-19",81.0579,82.5645,80.7417,81.0114,1376500.0],["2022-12-20",81.0114,82.0716,80.5696,81.588,1366200.0],["2022-12-21",81.7275,82.8667,81.6503,82.4436,713900.0],["2022-12-22",81.8763,82.5459,81.216,82.3785,1133100.0],["2022-12-23",82.3785,83.355,82.1646,83.355,1028700.0],["2022-12-27",83.6432,83.8897,83.0759,83.7083,1202400.0],["2022-12-28",83.978,84.257,82.6342,82.704,1078600.0],["2022-12-29",82.9458,83.5596,82.4808,82.7133,1148900.0],["2022-12-30",82.3971,83.2712,81.8763,83.1039,931800.0],["2023-01-03",82.9643,83.0387,80.4952,81.1416,1990000.0],["2023-01-04",81.1416,81.6624,80.2023,81.3555,1946300.0],["2023-01-05",88.2281,90.0881,86.9726,89.3069,5677700.0],["2023-01-06",90.9902,93.2035,90.1346,92.6362,3048900.0],["2023-01-09",91.976,93.1477,91.4552,91.7528,1710000.0],["2023-01-10",92.1062,92.6827,90.8321,91.1855,1304800.0],["2023-01-11",91.5017,91.9853,89.3627,90.4322,1591000.0],["2023-01-12",90.7112,91.2506,89.744,90.2648,1116200.0],["2023-01-13",90.5345,91.4645,89.7533,91.2878,995200.0],["2023-01-17",92.255,93.715,92.0783,92.9896,1708500.0],["2023-01-18",92.7013,92.7385,89.7161,90.2927,1565000.0],["2023-01-19",90.0695,90.3578,88.8977,88.9442,1080800.0],["2023-01-20",89.5487,89.9765,88.5071,89.7998,1934700.0],["2023-01-23",90.3671,90.5205,89.2511,89.3999,2006900.0],["2023-01-24",89.8463,91.2599,88.9628,90.1904,937700.0],["2023-01-25",89.7905,90.9437,89.6975,90.9158,957800.0],["2023-01-26",91.2692,91.8923,90.2229,91.8365,1261000.0],["2023-01-27",92.0411,92.0764,90.5717,91.4273,939300.0],["2023-01-30",91.5946,92.0224,91.2041,91.6505,781600.0],["2023-01-31",92.0783,93.0733,91.7574,92.8966,1696400.0],["2023-02-01",92.5432,93.2082,92.1248,92.6269,1392600.0],["2023-02-02",91.713,91.7596,89.9504,90.5379,1533300.0],["2023-02-03",90.6405,92.0935,89.9783,91.5078,1292200.0],["2023-02-06",91.5078,93.1679,91.4612,92.4591,997000.0],["2023-02-07",91.8995,92.4964,91.228,92.3845,1107400.0],["2023-02-08",92.1979,92.6549,91.8995,92.3192,935900.0],["2023-02-09",92.5617,93.3544,91.3959,91.5078,1230300.0],["2023-02-10",91.3959,92.6083,91.1628,92.5803,1089300.0],["2023-02-13",92.9627,93.2425,92.3472,92.8787,813500.0],["2023-02-14",92.9347,93.1968,91.9368,92.5803,936000.0],["2023-02-15",92.4311,93.5223,91.8809,93.3637,1760400.0],["2023-02-16",92.6363,93.7181,91.7503,93.2704,1477100.0],["2023-02-17",93.4103,94.1657,93.2891,93.7088,1300100.0],["2023-02-21",93.802,94.0585,92.8927,93.5689,984900.0],["2023-02-22",93.9046,95.3315,93.9046,94.4735,1854600.0],["2023-02-23",94.7813,95.574,93.3077,93.5689,984300.0],["2023-02-24",93.1679,93.5829,92.3378,93.2425,713900.0],["2023-02-27",93.5222,94.2404,93.2285,94.2217,1138900.0],["2023-02-28",94.1937,94.5388,93.7274,93.858,1264500.0],["2023-03-01",93.6342,94.2497,93.1865,94.0911,1270500.0],["2023-03-02",94.3616,95.8445,93.83,95.4061,913100.0],["2023-03-03",95.2103,95.4807,94.7207,95.1077,872500.0],["2023-03-06",94.9305,95.3781,93.9326,95.117,1365500.0],["2023-03-07",95.2942,95.5833,94.1285,94.1658,1539300.0],["2023-03-08",94.3896,94.5248,92.5337,93.1958,1441700.0],["2023-03-09",93.6342,93.6342,92.2632,92.515,1505000.0],["2023-03-10",92.4404,92.9021,90.6218,91.0508,1514400.0],["2023-03-13",90.4633,91.713,89.5773,89.8198,1295800.0],["2023-03-14",90.6871,92.0674,90.3607,91.9741,1369700.0],["2023-03-15",90.9949,91.4052,89.9504,91.3866,1515300.0],["2023-03-16",91.0229,91.9741,90.398,91.6664,1079400.0],["2023-03-17",91.228,91.3866,90.5192,90.7524,2661200.0],["2023-03-20",91.2094,92.7762,90.8084,92.4031,1537800.0],["2023-03-21",93.2611,93.7274,92.3705,92.9347,1335900.0],["2023-03-22",93.2518,93.8254,92.4572,92.9907,1528900.0],["2023-03-23",93.0746,93.401,91.4332,92.1233,1123500.0],["2023-03-24",92.142,93.6155,91.8156,93.4383,1532100.0],["2023-03-27",94.1471,95.3502,93.6808,94.8279,1248700.0],["2023-03-28",95.1263,95.5367,94.6227,94.8279,1053300.0],["2023-03-29",95.4061,96.418,95.3903,95.6579,1170300.0],["2023-03-30",95.6113,96.3947,95.0331,95.9284,1197200.0],["2023-03-31",96.4227,97.5418,96.1149,97.4765,1448600.0],["2023-04-03",97.4206,97.9148,96.5253,97.1967,1360900.0],["2023-04-04",97.4206,97.4579,95.4061,96.5999,1987000.0],["2023-04-05",96.889,97.609,96.404,97.1501,2168200.0],["2023-04-06",98.8568,102.3074,97.9521,99.6588,3981700.0],["2023-04-10",100.4329,100.5821,98.8288,100.0599,1937700.0],["2023-04-11",100.0319,101.0951,99.0247,100.7593,1720800.0],["2023-04-12",100.4609,102.1396,99.864,100.8806,1541100.0],["2023-04-13",100.8339,102.1209,100.6754,102.0929,1457500.0],["2023-04-14",101.6546,102.065,100.9692,101.3842,1390900.0],["2023-04-17",101.7479,102.494,101.5893,102.0929,1314700.0],["2023-04-18",102.1209,102.3541,101.095,102.2608,1456600.0],["2023-04-19",102.494,102.923,101.3748,101.608,1088900.0],["2023-04-20",101.6173,102.7738,101.5614,102.7551,1006400.0],["2023-04-21",103.0628,103.4452,102.6338,102.9136,1256500.0],["2023-04-24",102.839,103.2093,101.8412,102.4287,938500.0],["2023-04-25",102.5872,104.0235,102.3261,102.3914,1166400.0],["2023-04-26",102.2142,103.6038,102.065,102.8204,1517800.0],["2023-04-27",102.4846,104.1074,102.1209,104.0794,1008800.0],["2023-04-28",103.5665,104.3405,103.0722,104.2752,782100.0],["2023-05-01",104.3872,105.1053,104.3592,104.6296,850500.0],["2023-05-02",104.4525,104.4525,102.9789,103.9115,757000.0],["2023-05-03",105.2079,105.413,103.9488,104.0421,1075500.0],["2023-05-04",103.9673,104.4348,103.4531,103.9299,789900.0],["2023-05-05",103.6307,105.1173,103.6307,104.7994,819000.0],["2023-05-08",104.3039,105.1968,103.986,104.8649,506300.0],["2023-05-09",104.921,105.5427,104.4675,104.8836,913600.0],["2023-05-10",105.0425,105.4258,103.6868,104.36,779300.0],["2023-05-11",104.0795,105.7998,103.6027,105.7063,739100.0],["2023-05-12",105.6502,107.0293,105.5848,106.847,1060100.0],["2023-05-15",107.1368,107.4126,106.3468,106.4823,958300.0],["2023-05-16",106.5571,107.0901,105.8372,106.2486,1000200.0],["2023-05-17",106.3889,106.6974,105.4165,106.2299,1000600.0],["2023-05-18",105.8466,106.5758,105.3183,106.4356,1096300.0],["2023-05-19",106.7067,107.5575,106.1177,107.034,2567600.0],["2023-05-22",106.9685,107.8053,104.4067,104.4815,1234100.0],["2023-05-23",103.9673,104.0702,102.0927,102.7238,1397500.0],["2023-05-24",102.0413,102.8267,101.4289,102.2002,1028300.0],["2023-05-25",101.9945,102.5275,100.9287,101.8543,1508200.0],["2023-05-26",101.5645,102.9295,101.471,102.3311,1170000.0],["2023-05-30",101.7889,103.1539,101.7141,102.1722,1330500.0],["2023-05-31",102.4994,104.0701,102.2657,103.9673,4659200.0],["2023-06-01",103.799,105.2949,103.5232,104.7807,1124300.0],["2023-06-02",105.2669,106.3234,104.734,105.9027,1019800.0],["2023-06-05",105.5754,107.5202,105.5287,107.0246,828500.0],["2023-06-06",107.1555,107.3332,104.6498,106.1084,989600.0],["2023-06-07",105.6222,105.7998,104.4441,104.5376,911100.0],["2023-06-08",104.2104,106.4104,103.8925,106.0242,909900.0],["2023-06-09",105.6596,107.0527,105.6596,106.2299,665900.0],["2023-06-12",106.4169,106.4543,105.3511,106.0897,820000.0],["2023-06-13",105.7998,107.6698,105.7063,107.5669,1231500.0],["2023-06-14",107.8474,108.0063,106.9872,107.5201,712900.0],["2023-06-15",107.8474,107.8474,106.2393,107.2771,737100.0],["2023-06-16",107.5201,107.9596,106.6506,106.9031,1529700.0],["2023-06-20",107.3332,107.6323,105.912,105.9307,1795700.0],["2023-06-21",106.1364,106.2514,105.3697,105.9868,1267100.0],["2023-06-22",106.1832,107.5482,106.1832,107.5201,868200.0],["2023-06-23",107.5482,108.4551,106.9517,107.2303,2094000.0],["2023-06-26",107.1275,107.4173,106.099,107.2023,763300.0],["2023-06-27",107.5201,107.9128,106.314,106.8657,856000.0],["2023-06-28",106.1458,106.1458,104.2618,105.7531,1431600.0],["2023-06-29",105.4726,106.5852,104.9724,106.4823,892300.0],["2023-06-30",106.9405,107.5295,106.1458,107.4734,1231400.0],["2023-07-03",106.5571,108.3149,106.1738,107.6323,673400.0],["2023-07-05",107.1836,107.5201,106.1925,106.8657,851400.0],["2023-07-06",106.3701,107.0807,105.9681,106.9685,721200.0],["2023-07-07",106.9966,106.9966,105.2015,105.295,730300.0],["2023-07-10",105.4258,106.5197,104.8275,104.9397,1045800.0],["2023-07-11",104.9583,105.3043,102.5929,103.3222,1933400.0],["2023-07-12",103.5185,105.4586,103.2287,105.0799,1367200.0],["2023-07-13",105.323,105.5567,104.3693,104.7433,752000.0],["2023-07-14",104.949,105.4165,104.0047,105.3791,807100.0],["2023-07-17",105.1828,106.2206,105.0799,105.6502,803900.0],["2023-07-18",105.9868,105.9868,104.5236,104.7527,833800.0],["2023-07-19",104.7153,105.5193,104.5096,105.0612,1089900.0],["2023-07-20",105.4259,106.1177,104.921,105.912,879800.0],["2023-07-21",106.1457,106.2486,105.5006,105.6128,864600.0],["2023-07-24",105.5941,105.6549,104.0514,105.3604,1406700.0],["2023-07-25",106.0523,109.7472,95.9921,98.1706,6416800.0],["2023-07-26",98.6848,100.349,94.384,95.1413,4358800.0],["2023-07-27",95.2722,97.4133,95.1881,95.5527,3300400.0],["2023-07-28",96.123,96.4315,94.0941,95.4405,2532300.0],["2023-07-31",95.4405,97.4133,94.7299,96.8897,2059100.0],["2023-08-01",96.9177,97.0486,95.6275,96.4596,1528200.0],["2023-08-02",96.5157,96.6372,95.2395,95.749,1512900.0],["2023-08-03",95.3178,96.8928,95.1771,95.824,1151500.0],["2023-08-04",96.9491,98.1772,95.4771,95.5709,1415500.0],["2023-08-07",96.0397,97.1366,95.824,96.6584,1344800.0],["2023-08-08",96.6865,96.7944,94.024,94.1459,1598200.0],["2023-08-09",94.4552,94.4974,92.7677,93.124,1698600.0],["2023-08-10",93.2646,94.2677,91.3802,91.8677,2185100.0],["2023-08-11",92.1958,92.1958,90.1708,90.7333,2334600.0],["2023-08-14",91.1833,91.9989,90.3583,91.1271,1454800.0],["2023-08-15",90.6114,90.8177,89.4301,89.9926,1215200.0],["2023-08-16",89.9739,90.2833,88.427,88.727,1301800.0],["2023-08-17",88.9239,88.9895,87.3113,87.4613,1776600.0],["2023-08-18",87.1895,88.9708,87.1895,88.8301,1303900.0],["2023-08-21",88.7457,89.1395,88.0754,88.5864,1474900.0],["2023-08-22",88.3989,90.6583,88.1551,90.2552,1785500.0],["2023-08-23",90.5364,90.6958,89.3833,90.6114,1497700.0],["2023-08-24",90.7239,90.8833,89.6692,89.7301,1217200.0],["2023-08-25",90.302,90.7005,89.477,90.3302,794800.0],["2023-08-28",90.4708,91.1458,89.9973,90.3864,1106600.0],["2023-08-29",90.7989,90.9021,90.1989,90.6583,1122400.0],["2023-08-30",90.9395,92.899,90.9395,91.5021,1260500.0],["2023-08-31",91.6802,92.1208,91.2864,91.3239,1094700.0],["2023-09-01",91.4083,91.8021,90.5552,91.2021,1158900.0],["2023-09-05",91.8771,93.3396,90.8083,90.8083,2059400.0],["2023-09-06",90.9677,91.8396,90.0958,90.6864,1098400.0],["2023-09-07",90.8458,92.6552,90.8458,92.2333,1947200.0],["2023-09-08",92.1115,92.5333,91.7364,92.2521,1553700.0],["2023-09-11",92.5427,93.2927,92.299,92.7396,1217300.0],["2023-09-12",92.4114,92.5708,91.0802,91.5208,898100.0],["2023-09-13",91.6989,93.1896,91.6333,92.899,1658500.0],["2023-09-14",92.9083,94.1224,92.5333,93.574,963200.0],["2023-09-15",93.6302,94.0802,93.2927,93.3677,1908500.0],["2023-09-18",93.5177,93.5177,92.5802,92.9083,775200.0],["2023-09-19",92.6552,92.8521,90.8739,91.1646,1346600.0],["2023-09-20",91.5395,92.3927,90.6114,91.9989,1444800.0],["2023-09-21",91.4458,91.624,89.7114,89.7489,1362800.0],["2023-09-22",89.477,89.9083,88.0848,88.1739,1722500.0],["2023-09-25",88.0426,89.1208,87.5926,88.2301,1399600.0],["2023-09-26",87.7801,88.4645,86.5613,86.5801,2364800.0],["2023-09-27",86.777,87.1051,85.38,85.6707,1677500.0],["2023-09-28",85.8301,86.702,85.1269,86.4301,1954300.0],["2023-09-29",86.3738,87.1332,85.9904,86.6832,2629600.0],["2023-10-02",86.5051,87.002,85.9707,86.4676,2586200.0],["2023-10-03",85.8769,86.3551,83.2519,84.0113,3229200.0],["2023-10-04",84.0113,84.8457,83.1956,84.8363,3074900.0],["2023-10-05",92.8146,95.4509,91.4364,91.6427,7554600.0],["2023-10-06",91.3052,91.7271,87.2645,87.6301,4835900.0],["2023-10-09",87.0488,87.827,83.9738,86.9082,3080500.0],["2023-10-10",86.7769,91.0239,86.6363,90.3489,3997200.0],["2023-10-11",90.2364,90.3958,85.6144,86.1019,3401700.0],["2023-10-12",86.1957,86.1957,78.3486,78.8455,7107800.0],["2023-10-13",78.8549,79.3237,76.1783,77.983,4950400.0],["2023-10-16",78.6955,79.6799,78.0767,79.3518,2378200.0],["2023-10-17",79.8112,82.5862,79.333,81.4799,3102000.0],["2023-10-18",81.3675,82.8956,80.3643,81.1237,2200100.0],["2023-10-19",80.7862,83.1863,80.2049,82.0237,2843600.0],["2023-10-20",81.9768,82.5112,81.4331,82.0331,2037300.0],["2023-10-23",81.9768,82.4175,80.8143,81.7237,2264700.0],["2023-10-24",82.0144,83.5988,81.7987,83.2425,3260300.0],["2023-10-25",82.8112,84.2175,82.7737,83.2613,2753200.0],["2023-10-26",83.4487,84.3394,82.5675,83.2331,2022300.0],["2023-10-27",83.2144,84.4988,82.8206,83.3269,2126800.0],["2023-10-30",83.7956,84.4613,83.6175,83.9269,1420400.0],["2023-10-31",84.3394,84.5925,83.505,84.1894,1293900.0],["2023-11-01",84.3206,86.1676,84.1613,85.2769,1965400.0],["2023-11-02",85.7753,88.5872,85.7753,88.1264,2293100.0],["2023-11-03",88.653,89.9696,88.4085,88.4837,1366900.0],["2023-11-06",88.3239,89.7345,88.117,88.5684,1700500.0],["2023-11-07",88.5684,89.0151,87.816,87.8537,1057200.0],["2023-11-08",88.07,90.2047,88.0455,88.7471,2088600.0],["2023-11-09",88.8599,89.2173,88.164,88.7376,1496400.0],["2023-11-10",89.0386,89.3395,88.1734,88.4649,1344300.0],["2023-11-13",88.1264,91.794,88.1264,90.3928,2212500.0],["2023-11-14",90.7407,90.9476,89.3771,90.1671,1194500.0],["2023-11-15",90.2517,91.3238,89.1044,89.1797,1477900.0],["2023-11-16",89.048,90.2517,88.7659,89.9978,1318200.0],["2023-11-17",90.4022,90.515,88.7471,90.0919,2722900.0],["2023-11-20",90.0636,91.8222,89.8003,91.5307,2189700.0],["2023-11-21",91.8693,92.7344,91.2016,92.2924,1551300.0],["2023-11-22",92.5557,93.1482,92.0855,92.9977,792000.0],["2023-11-24",93.0071,93.3551,92.6498,93.2987,390200.0],["2023-11-27",93.2516,94.1074,92.8614,93.7407,1127900.0],["2023-11-28",93.7313,93.9193,92.4241,92.5746,1255100.0],["2023-11-29",92.3865,93.0918,91.2862,91.7188,1258400.0],["2023-11-30",91.5777,94.1545,91.352,94.0698,2879000.0],["2023-12-01",93.9193,95.0478,93.5714,94.9068,1669600.0],["2023-12-04",94.5776,96.5948,94.5776,96.355,1941100.0],["2023-12-05",96.1011,96.3127,94.2579,94.6246,1499300.0],["2023-12-06",94.6058,95.4945,94.3989,94.982,930400.0],["2023-12-07",94.8974,95.8425,94.0792,94.982,1615700.0],["2023-12-08",94.9914,95.4898,94.2673,94.9444,899200.0],["2023-12-11",95.1889,96.703,94.8221,96.4961,1449700.0],["2023-12-12",97.1074,97.587,96.5431,97.3707,1411400.0],["2023-12-13",97.2108,99.9568,96.9475,99.7499,1118600.0],["2023-12-14",99.7029,100.0415,98.1324,98.1512,1261600.0],["2023-12-15",97.5493,98.2264,96.891,98.1136,1974000.0],["2023-12-18",98.2452,101.0571,98.0478,100.8596,1540400.0],["2023-12-19",100.8502,102.0963,99.4678,99.6089,1668700.0],["2023-12-20",98.8471,99.1951,96.9757,97.2484,1489000.0],["2023-12-21",97.8315,98.3769,96.9851,97.7657,1005700.0],["2023-12-22",98.0101,99.7405,97.6716,98.4615,889900.0],["2023-12-26",98.1136,100.3142,97.9819,100.1637,1027900.0],["2023-12-27",100.2389,101.4709,100.0113,101.1041,1080200.0],["2023-12-28",101.0101,102.148,101.0101,101.6872,912100.0],["2023-12-29",101.706,102.2984,101.5461,101.6496,925600.0],["2024-01-02",101.2546,101.7107,99.543,100.2107,2698000.0],["2024-01-03",100.5963,100.8314,97.5682,98.6778,3212100.0],["2024-01-04",100.4552,105.209,98.7625,98.9882,5531500.0],["2024-01-05",98.5838,101.5649,98.5838,99.7029,2436800.0],["2024-01-08",99.8534,101.5085,99.449,100.9819,1604400.0],["2024-01-09",100.1731,101.2734,99.9474,101.0101,1122700.0],["2024-01-10",101.1229,101.7342,100.0697,100.7938,990900.0],["2024-01-11",100.9913,101.3674,99.4302,100.7844,995200.0],["2024-01-12",101.2029,101.6684,100.2954,100.7656,744200.0],["2024-01-16",100.5775,101.8847,100.5775,101.8659,1037100.0],["2024-01-17",101.2922,103.568,101.2734,103.4363,1619400.0],["2024-01-18",103.4552,103.5774,102.1668,103.2012,1396200.0],["2024-01-19",103.8407,104.0194,101.7248,102.731,1235800.0],["2024-01-22",102.7592,103.4646,101.8517,103.1636,1262400.0],["2024-01-23",103.4364,103.8784,102.4677,103.032,846700.0],["2024-01-24",102.8251,102.8909,99.4866,99.543,1334600.0],["2024-01-25",99.8158,100.4929,96.3456,98.7813,2119000.0],["2024-01-26",99.101,99.2562,96.7594,97.9819,1941400.0],["2024-01-29",98.4898,99.2985,98.076,98.6778,1218800.0],["2024-01-30",98.8095,99.2045,97.1073,97.3425,1408600.0],["2024-01-31",97.2766,97.4365,95.7438,96.3362,2725700.0],["2024-02-01",96.8836,99.5638,96.5485,99.5071,2020100.0],["2024-02-02",100.0545,100.885,99.0778,100.13,1496900.0],["2024-02-05",99.7336,100.0262,97.9405,98.2708,1493000.0],["2024-02-06",98.1765,98.4785,95.0244,95.3736,1567300.0],["2024-02-07",95.4396,96.0153,93.69,94.5525,1767800.0],["2024-02-08",94.5809,96.3928,94.3733,95.2037,1263200.0],["2024-02-09",95.0905,95.4774,93.958,95.1565,905300.0],["2024-02-12",94.8451,96.1569,94.562,95.4491,883300.0],["2024-02-13",95.0622,97.9689,95.0622,97.7707,2282800.0],["2024-02-14",97.7707,98.1859,95.5057,97.0629,1509400.0],["2024-02-15",97.6574,97.8934,96.3834,97.6952,1228800.0],["2024-02-16",97.6291,97.6291,95.0055,95.534,2034200.0],["2024-02-20",95.6379,97.6291,95.1282,96.4117,1499900.0],["2024-02-21",96.4117,96.8789,95.468,96.1097,1396200.0],["2024-02-22",96.2796,99.1957,95.6378,97.9217,2195900.0],["2024-02-23",98.1482,98.4785,96.893,96.893,794200.0],["2024-02-26",97.1478,97.7141,96.2513,96.3079,780100.0],["2024-02-27",95.9493,96.7515,95.1188,95.1471,937300.0],["2024-02-28",95.1188,95.7511,94.6375,95.2981,724000.0],["2024-02-29",95.7794,96.7703,95.1282,96.4589,2199900.0],["2024-03-01",96.1758,97.9217,95.7417,96.3079,1886300.0],["2024-03-04",96.2607,96.5863,95.1707,96.4872,1085900.0],["2024-03-05",96.4495,98.1576,96.0672,97.346,1257000.0],["2024-03-06",97.5536,97.7518,96.2135,96.676,1110000.0],["2024-03-07",96.827,97.1271,93.6843,94.1184,1854900.0],["2024-03-08",94.0429,95.5718,93.052,95.4963,1436500.0],["2024-03-11",95.6756,97.4168,94.9867,96.4495,1563800.0],["2024-03-12",96.676,97.7235,96.0531,97.2988,1352400.0],["2024-03-13",97.2988,98.0632,96.4683,97.1478,1081200.0],["2024-03-14",97.044,97.4404,94.9772,95.6284,1012600.0],["2024-03-15",94.8074,96.6807,94.8074,96.3173,1325300.0],["2024-03-18",95.8832,97.7424,94.9017,97.0723,1289900.0],["2024-03-19",97.0629,98.0302,96.676,97.95,1083000.0],["2024-03-20",98.2048,98.7994,96.1192,97.3743,1762700.0],["2024-03-21",97.1384,97.7801,96.4211,96.9591,1219700.0],["2024-03-22",96.9213,98.4502,96.8458,97.3649,2479300.0],["2024-03-25",97.2988,98.7616,96.8364,96.8741,1440400.0],["2024-03-26",97.2705,99.7336,96.9779,99.6581,2653300.0],["2024-03-27",100.2244,101.2814,99.8941,100.3188,1776000.0],["2024-03-28",100.6963,101.4513,100.0404,100.5358,1407900.0],["2024-04-01",97.7424,99.611,96.9779,99.073,2540800.0],["2024-04-02",98.9409,99.3845,96.7562,97.9689,1609000.0],["2024-04-03",97.4309,97.6669,94.779,95.4302,3640800.0],["2024-04-04",83.5486,84.4452,75.5175,76.9425,23227100.0],["2024-04-05",77.3955,77.9589,74.3293,75.291,9800100.0],["2024-04-08",74.8663,75.9044,73.0543,73.4224,5986400.0],["2024-04-09",73.6111,76.7066,73.5743,75.9138,5574400.0],["2024-04-10",75.3098,76.3668,73.8801,75.3665,4440800.0],["2024-04-11",75.81,77.5748,75.475,76.7821,5103700.0],["2024-04-12",76.2347,76.8953,74.6209,75.2815,3513700.0],["2024-04-15",75.6119,76.0913,74.2434,75.4514,2649400.0],["2024-04-16",75.4892,77.6409,74.904,77.4427,3176900.0],["2024-04-17",77.5654,78.0939,75.81,75.8383,3006400.0],["2024-04-18",76.1403,76.2253,74.687,75.7723,2580900.0],["2024-04-19",75.7345,77.839,75.4608,76.4423,2441800.0],["2024-04-22",76.4423,77.8579,76.2913,77.4993,1949500.0],["2024-04-23",77.5654,79.2169,77.4332,79.0093,1932200.0],["2024-04-24",78.7545,79.9813,78.3204,79.7643,3187600.0],["2024-04-25",79.7454,80.4343,78.6601,78.8017,2079400.0],["2024-04-26",78.4808,80.3588,78.4808,79.132,2462700.0],["2024-04-29",79.4245,80.3399,78.7639,79.9058,1652100.0],["2024-04-30",79.3868,79.6699,77.9193,78.6507,2294100.0],["2024-05-01",78.1316,78.3817,76.7396,77.5937,2678200.0],["2024-05-02",78.1814,80.2288,77.8401,80.0771,2070400.0],["2024-05-03",80.57,81.2809,79.9018,80.6459,1686300.0],["2024-05-06",80.7122,80.9729,79.3567,80.0108,1555900.0],["2024-05-07",80.3141,81.3662,80.153,80.6648,1561300.0],["2024-05-08",80.6743,80.807,78.1245,78.8259,1740000.0],["2024-05-09",78.9681,79.7169,78.0771,79.461,1651200.0],["2024-05-10",79.7454,80.8544,79.5302,80.7217,1542600.0],["2024-05-13",81.0535,81.7738,80.4089,80.6648,2105700.0],["2024-05-14",80.6932,81.6127,80.497,81.1198,2210900.0],["2024-05-15",81.6885,81.8307,80.0961,81.5843,1476900.0],["2024-05-16",81.5274,82.6459,81.243,82.4279,1432300.0],["2024-05-17",82.5227,82.6648,81.4421,82.2478,1219900.0],["2024-05-20",82.3236,82.8355,81.3378,82.153,1185100.0],["2024-05-21",82.2668,83.1672,81.3378,82.6838,2015700.0],["2024-05-22",82.2762,84.4848,82.0392,84.1435,2383800.0],["2024-05-23",84.153,84.2573,83.0061,83.1672,2244700.0],["2024-05-24",83.4042,84.845,83.044,84.5606,1698200.0],["2024-05-28",84.2194,84.5796,83.5037,83.7928,1632500.0],["2024-05-29",83.2431,83.3426,80.8828,80.9113,1678300.0],["2024-05-30",80.9397,82.3047,80.7596,81.1672,1165900.0],["2024-05-31",81.2999,83.736,81.2999,83.6886,3254600.0],["2024-06-03",83.6601,83.9559,82.4279,82.7976,1110200.0],["2024-06-04",82.4753,82.826,81.4611,81.7359,1755100.0],["2024-06-05",81.5179,81.8212,80.5795,80.8639,1417200.0],["2024-06-06",80.9397,82.0203,80.9397,81.5653,1439300.0],["2024-06-07",81.3852,81.7265,80.6459,81.3663,1466200.0],["2024-06-10",80.8923,81.6601,80.0108,81.0345,1725900.0],["2024-06-11",81.044,82.5132,80.3236,82.39,1102800.0],["2024-06-12",82.9966,83.6506,81.6317,81.935,1233600.0],["2024-06-13",81.9066,82.0203,80.6648,81.6791,979600.0],["2024-06-14",81.5369,82.3426,80.6771,82.2383,904400.0],["2024-06-17",82.0487,83.3568,82.0487,82.5701,963500.0],["2024-06-18",81.9918,82.6885,80.1814,80.2667,1450500.0],["2024-06-20",79.8496,80.3805,78.1245,78.1908,2293400.0],["2024-06-21",78.3425,80.57,78.0392,80.4278,3053300.0],["2024-06-24",80.6174,81.0345,79.9729,80.5226,1736600.0],["2024-06-25",80.2572,81.3189,80.1814,80.7217,1432200.0],["2024-06-26",79.7359,80.5605,79.4136,79.6885,1511400.0],["2024-06-27",79.6885,80.0487,78.7027,79.1008,2295200.0],["2024-06-28",79.1008,79.7169,78.7501,79.698,5214900.0],["2024-07-01",79.8591,80.0013,78.3615,78.4278,1715300.0],["2024-07-02",78.3709,78.4752,76.8923,78.4278,2222300.0],["2024-07-03",78.8638,79.0013,77.9634,78.3709,857900.0],["2024-07-05",77.9254,78.3235,77.2145,78.1055,2048300.0],["2024-07-08",78.2382,78.3851,75.8401,76.2856,2323700.0],["2024-07-09",75.7643,75.987,72.8448,72.8543,3471300.0],["2024-07-10",73.0344,74.3804,72.6742,73.9064,3115900.0],["2024-07-11",74.1718,75.314,73.8116,74.8164,2469100.0],["2024-07-12",75.7453,75.7832,74.5794,74.8353,2127600.0],["2024-07-15",74.9586,75.5557,72.8353,72.8922,2546800.0],["2024-07-16",73.0344,74.641,72.6173,73.8495,2407000.0],["2024-07-17",73.5368,75.878,73.4704,74.8827,2418200.0],["2024-07-18",74.1529,75.9538,74.0676,74.9491,3315900.0],["2024-07-19",75.7358,75.7358,73.4145,73.442,1607000.0],["2024-07-22",73.5557,75.6249,72.9396,75.2145,2194400.0],["2024-07-23",75.224,75.5368,74.1813,74.5225,2473300.0],["2024-07-24",56.035,60.8162,53.2994,53.4795,22845200.0],["2024-07-25",52.2473,53.5885,50.2283,50.2473,14857200.0],["2024-07-26",51.0909,53.8397,51.0909,53.7544,9809100.0],["2024-07-29",53.8303,53.8871,52.5032,53.2994,5299800.0],["2024-07-30",54.1241,56.6076,54.0767,56.418,6622300.0],["2024-07-31",56.399,57.8303,56.2028,56.8919,4638200.0],["2024-08-01",56.9298,57.8588,55.9346,56.2189,5089200.0],["2024-08-02",55.6849,56.2952,53.4342,54.302,4766800.0],["2024-08-05",52.9288,53.8729,52.5854,53.768,4672900.0],["2024-08-06",54.1113,55.208,53.501,54.7217,3820100.0],["2024-08-07",55.2366,56.9533,54.7884,55.4083,4061300.0],["2024-08-08",55.4274,56.9151,55.4178,56.4764,2447000.0],["2024-08-09",56.4192,57.4682,55.9042,57.3538,2816600.0],["2024-08-12",57.2298,57.4015,55.5895,55.6086,2798500.0],["2024-08-13",56.0187,56.5241,55.456,56.3906,2708000.0],["2024-08-14",56.5336,56.753,55.8661,56.3906,1420500.0],["2024-08-15",57.2203,58.5936,57.2203,58.2598,2198800.0],["2024-08-16",58.0309,58.8511,57.6018,58.1072,1639600.0],["2024-08-19",58.1739,60.0527,58.1482,60.0145,2794500.0],["2024-08-20",59.8906,59.9764,58.4982,58.9846,1711300.0],["2024-08-21",59.366,60.0336,59.1562,59.3184,1879700.0],["2024-08-22",59.6045,59.7761,59.0323,59.5186,1779500.0],["2024-08-23",59.9382,60.0527,59.366,59.7856,1648700.0],["2024-08-26",60.0813,60.0813,59.347,59.3565,2526800.0],["2024-08-27",59.2135,59.8667,59.0609,59.3565,1564500.0],["2024-08-28",59.0323,59.5949,57.8592,58.2979,1665400.0],["2024-08-29",58.6317,59.0799,57.8211,58.46,1422300.0],["2024-08-30",58.8987,59.3184,58.2703,59.0513,1962900.0],["2024-09-03",58.5459,59.6235,58.3742,58.8606,2465500.0],["2024-09-04",58.3933,59.4996,58.3933,58.8224,2272700.0],["2024-09-05",59.223,59.5854,58.2979,59.2135,1910400.0],["2024-09-06",59.1658,60.4818,59.0179,60.1004,1815600.0],["2024-09-09",60.4437,61.1494,60.0193,60.2434,2289400.0],["2024-09-10",60.5867,60.9777,59.1658,59.7666,1542300.0],["2024-09-11",59.7094,59.7618,58.646,59.6712,1407400.0],["2024-09-12",60.005,61.2066,59.3279,60.911,1787600.0],["2024-09-13",61.1399,61.55,60.6249,61.1971,1291400.0],["2024-09-16",61.6072,62.6657,61.3497,61.7598,1426400.0],["2024-09-17",62.0649,63.505,61.6549,62.6467,1792700.0],["2024-09-18",62.6944,63.8531,62.475,62.723,2297000.0],["2024-09-19",63.7529,63.8769,62.2461,62.5704,2804300.0],["2024-09-20",61.9696,62.9137,61.4832,62.4083,5336200.0],["2024-09-23",62.2652,62.6943,61.302,61.8933,2517200.0],["2024-09-24",62.9232,63.3715,61.693,61.836,3055900.0],["2024-09-25",61.9886,62.0077,61.1208,61.9219,2377500.0],["2024-09-26",62.6991,63.896,62.598,63.4191,2293400.0],["2024-09-27",63.896,64.306,62.8755,63.7052,2279200.0],["2024-09-30",63.5813,63.7815,61.5213,61.7407,2978200.0],["2024-10-01",61.7407,62.8183,61.2448,61.9028,4151400.0],["2024-10-02",60.0813,65.0118,59.3184,63.4954,6786600.0],["2024-10-03",62.6943,65.2597,62.3796,65.1262,4480500.0],["2024-10-04",66.1371,66.6235,64.6303,65.6603,3321100.0],["2024-10-07",64.7352,66.0417,64.3251,66.0227,2583900.0],["2024-10-08",66.0131,68.2447,65.708,67.8156,3403800.0],["2024-10-09",67.8156,68.3973,67.0717,67.663,2386500.0],["2024-10-10",67.3673,67.7297,66.3851,67.682,1948700.0],["2024-10-11",67.8156,68.2924,67.5009,68.0444,1252600.0],["2024-10-14",68.3305,68.9962,67.291,68.9504,2058400.0],["2024-10-15",69.1126,69.4893,67.9205,68.0063,2199600.0],["2024-10-16",68.178,68.4068,66.2611,66.5186,3777300.0],["2024-10-17",66.8619,68.2352,66.7713,67.7107,2068000.0],["2024-10-18",75.4926,75.6156,71.6779,74.5962,7982900.0],["2024-10-21",74.4817,75.0825,72.994,73.7283,2286500.0],["2024-10-22",73.7283,74.1575,72.9177,73.6806,1682300.0],["2024-10-23",72.8128,73.9286,72.4886,73.5758,2384900.0],["2024-10-24",73.5757,74.1193,73.2229,73.7951,2336200.0],["2024-10-25",73.8142,74.3959,73.1466,73.3564,2568200.0],["2024-10-28",73.5757,74.6343,73.4184,74.0526,1877900.0],["2024-10-29",73.6902,74.6343,73.1561,73.8237,1960900.0],["2024-10-30",73.8237,73.9648,72.6125,73.6711,1749600.0],["2024-10-31",73.4994,74.3959,73.3564,74.0907,1861700.0],["2024-11-01",74.3207,74.7614,73.7266,73.8608,1750200.0],["2024-11-04",74.1674,74.771,73.9087,74.2153,1725600.0],["2024-11-05",74.3782,76.0453,73.8368,75.8537,1601200.0],["2024-11-06",77.0609,77.8082,76.2369,76.6393,1886800.0],["2024-11-07",76.5626,77.8848,76.3423,76.9363,2131600.0],["2024-11-08",76.6393,77.9232,76.3135,77.7986,1580000.0],["2024-11-11",78.134,78.5076,77.4058,77.5974,1197800.0],["2024-11-12",77.7028,78.0765,76.304,77.0321,1420100.0],["2024-11-13",77.0704,77.4537,76.1411,76.7159,1393200.0],["2024-11-14",76.7639,77.5399,76.0069,77.0417,1750400.0],["2024-11-15",76.4764,77.0225,72.1074,72.3086,4403000.0],["2024-11-18",72.5003,74.1147,72.5003,73.6021,2215200.0],["2024-11-19",73.0847,73.0847,70.8715,71.9254,1696900.0],["2024-11-20",71.7146,73.0272,71.317,72.9218,1131900.0],["2024-11-21",73.1518,73.7937,72.2799,73.535,1266000.0],["2024-11-22",73.6596,74.5602,72.7494,73.6979,1171700.0],["2024-11-25",74.2249,75.0776,73.5159,73.5638,2729600.0],["2024-11-26",73.7171,74.474,72.5578,73.6117,1830800.0],["2024-11-27",74.2536,74.5554,73.1039,73.4967,1338700.0],["2024-11-29",73.7745,74.2584,73.4775,74.0045,689200.0],["2024-12-02",73.9662,75.2404,73.1134,75.0584,1256700.0],["2024-12-03",74.9913,76.3327,74.5315,76.0836,1578800.0],["2024-12-04",75.5854,75.845,74.1865,74.6848,1197800.0],["2024-12-05",74.6847,75.1734,73.1805,74.4356,1356900.0],["2024-12-06",75.0488,75.5471,74.2249,74.2823,1181000.0],["2024-12-09",74.2728,75.8153,73.9087,74.7422,1176700.0],["2024-12-10",74.8572,74.8572,72.1793,72.6248,1547200.0],["2024-12-11",73.1901,73.6404,71.1493,71.82,1601400.0],["2024-12-12",72.0116,72.0212,70.4834,71.1206,1501000.0],["2024-12-13",69.9373,77.607,67.4031,75.9495,8234400.0],["2024-12-16",76.0357,80.4631,75.4608,78.7663,5479800.0],["2024-12-17",77.904,79.619,77.2525,78.8717,3059000.0],["2024-12-18",77.6453,78.3237,74.6177,74.9434,4076600.0],["2024-12-19",63.197,65.9085,57.4579,59.8819,12297300.0],["2024-12-20",59.8149,61.2769,58.943,59.4891,6510300.0],["2024-12-23",59.6903,61.597,59.3464,61.2233,4385100.0],["2024-12-24",61.6449,62.4305,60.8113,61.0221,1734200.0],["2024-12-26",61.0221,62.8904,60.9694,62.5455,3467700.0],["2024-12-27",62.1431,65.736,62.1431,64.1934,3453700.0],["2024-12-30",63.5898,63.9252,61.5059,62.2485,2405200.0],["2024-12-31",62.2772,64.1455,62.0568,64.0306,1709900.0],["2025-01-02",64.3851,65.0797,63.1395,63.2737,1811600.0],["2025-01-03",63.2832,63.5707,62.6126,62.785,1596200.0],["2025-01-06",63.0341,64.0114,60.3802,60.4089,3164500.0],["2025-01-07",60.5622,61.7014,59.058,59.0963,3578000.0],["2025-01-08",58.9238,59.2783,57.6112,58.3394,2737800.0],["2025-01-10",57.6783,58.6172,57.0268,58.1861,3063200.0],["2025-01-13",58.4448,59.0101,57.3717,58.3011,2324500.0],["2025-01-14",58.4256,58.7609,57.1513,57.3142,2028700.0],["2025-01-15",59.1155,59.3646,56.5286,56.5477,2245900.0],["2025-01-16",56.586,57.4004,55.8579,56.5956,2530600.0],["2025-01-17",57.3142,58.1957,57.0459,57.5633,1961000.0],["2025-01-21",58.1957,60.0927,58.1478,60.0736,2253600.0],["2025-01-22",60.0736,60.0736,58.234,58.3202,1937100.0],["2025-01-23",58.4448,59.1346,57.295,57.9753,2410200.0],["2025-01-24",58.0711,58.3959,57.4483,58.0519,1774200.0],["2025-01-27",58.4256,59.8915,57.9418,59.7861,1867900.0],["2025-01-28",60.6484,60.9167,57.6112,57.8028,2049300.0],["2025-01-29",58.2052,58.9526,57.9945,58.9334,2471200.0],["2025-01-30",59.6233,59.652,58.5023,59.0484,2662800.0],["2025-01-31",58.9424,59.3713,57.3905,57.776,2510200.0],["2025-02-03",57.6411,58.2965,55.9639,58.1134,3312100.0],["2025-02-04",58.0845,58.1038,56.3784,57.0146,1981900.0],["2025-02-05",56.976,57.3616,56.1085,56.9182,2402000.0],["2025-02-06",57.7857,57.9592,56.87,57.3134,1219500.0],["2025-02-07",57.7086,57.7086,56.2531,56.7832,1152500.0],["2025-02-10",57.0242,57.0242,55.7229,56.3784,1230800.0],["2025-02-11",56.1278,56.8941,55.2024,56.6097,1199100.0],["2025-02-12",55.5784,56.1278,54.4024,54.4795,2795900.0],["2025-02-13",54.9422,55.6169,53.9976,55.2024,3242500.0],["2025-02-14",55.8675,56.9953,55.4241,56.3495,2019100.0],["2025-02-18",56.0507,56.3639,55.135,55.6073,1726500.0],["2025-02-19",54.9422,55.3085,54.1903,55.106,3227200.0],["2025-02-20",55.0,55.6073,54.6626,54.759,1800300.0],["2025-02-21",54.8843,55.0578,53.6274,53.7855,2041600.0],["2025-02-24",53.7951,54.0168,50.0841,50.4022,5651500.0],["2025-02-25",50.6046,50.7589,49.0913,49.901,4977100.0],["2025-02-26",50.0456,50.3251,49.3612,50.0359,3167300.0],["2025-02-27",49.7564,50.1092,48.9082,49.6215,3072400.0],["2025-02-28",49.7564,50.4022,48.4648,49.9974,12204000.0],["2025-03-03",50.1516,50.9324,47.7033,48.2142,3005300.0],["2025-03-04",47.6455,48.8793,47.5009,48.1081,3540700.0],["2025-03-05",47.7515,49.9106,47.7129,49.6022,3566200.0],["2025-03-06",49.6889,50.2037,49.0479,49.8335,2016800.0],["2025-03-07",49.7371,51.8095,49.6137,51.0962,2932300.0],["2025-03-10",50.9227,52.0505,50.1902,50.5757,2025800.0],["2025-03-11",50.5179,50.5661,48.9564,49.6697,2072000.0],["2025-03-12",49.4576,49.7179,48.8696,49.4576,2723500.0],["2025-03-13",49.5347,49.8528,46.1707,46.8936,3130700.0],["2025-03-14",47.0768,49.8528,46.8744,49.1106,3371400.0],["2025-03-17",49.5443,52.0023,49.2793,51.6649,2095100.0],["2025-03-18",51.5974,51.5974,50.6239,50.9709,1401600.0],["2025-03-19",50.4408,51.1444,50.2451,50.7781,1723400.0],["2025-03-20",51.0962,51.6312,50.6143,50.8456,2016700.0],["2025-03-21",50.4504,51.4721,50.2191,51.1637,4602500.0],["2025-03-24",51.289,52.4457,50.9806,51.983,1784000.0],["2025-03-25",51.877,52.0023,50.7492,51.0962,1556400.0],["2025-03-26",50.9034,51.8866,50.8842,51.771,1473900.0],["2025-03-27",51.395,52.4553,51.1444,51.9541,1823400.0],["2025-03-28",51.9348,52.465,51.636,52.0601,2720900.0],["2025-03-31",51.7035,52.4168,50.8601,51.3758,2824900.0],["2025-04-01",51.983,52.4746,50.1612,51.3854,4601700.0],["2025-04-02",51.2023,52.7927,51.0962,52.1951,3691400.0],["2025-04-03",57.776,58.7207,55.4241,57.4194,10401400.0],["2025-04-04",56.8507,57.805,55.8675,56.87,5116800.0],["2025-04-07",55.1253,56.4892,53.1493,54.4988,3999200.0],["2025-04-08",55.347,55.6169,50.3347,50.5854,3024500.0],["2025-04-09",50.2335,53.4828,50.2335,53.265,3117700.0],["2025-04-10",53.0819,53.265,50.9709,51.9637,2059900.0],["2025-04-11",51.5782,52.9662,51.3517,52.7638,2207000.0],["2025-04-14",53.2168,54.2289,52.7638,53.959,2236700.0],["2025-04-15",53.7566,54.2289,52.3782,52.6577,1439400.0],["2025-04-16",52.6963,53.0819,51.2601,51.4721,1536900.0],["2025-04-17",51.5685,52.3107,51.4288,51.6264,1458900.0],["2025-04-21",50.9034,51.2312,48.3491,49.6504,2266300.0],["2025-04-22",49.9685,50.8167,49.9685,50.5757,1587700.0],["2025-04-23",51.2119,51.5685,50.0938,50.5468,1622900.0],["2025-04-24",50.3733,51.0962,49.7371,50.701,1332700.0],["2025-04-25",50.5468,50.595,49.5347,50.0648,1325900.0],["2025-04-28",50.0167,50.5854,49.7034,49.8817,1353800.0],["2025-04-29",49.6697,50.4504,49.1684,50.2962,1232000.0],["2025-04-30",50.3829,51.1444,49.6118,50.9034,1407100.0],["2025-05-01",50.9324,51.2312,50.1131,50.2287,1368600.0],["2025-05-02",50.8889,51.0782,49.8695,49.9957,1444400.0],["2025-05-05",49.753,50.2967,49.3987,49.7919,1819300.0],["2025-05-06",49.4035,49.8113,49.2288,49.7142,1460800.0],["2025-05-07",49.7142,50.452,49.0638,49.355,1290800.0],["2025-05-08",49.5297,50.2675,48.7628,49.9569,1628400.0],["2025-05-09",49.8695,50.1802,49.2288,49.3453,1209800.0],["2025-05-12",50.2287,50.918,49.1317,49.7433,1986700.0],["2025-05-13",49.7336,50.4724,48.9036,49.7142,1720100.0],["2025-05-14",49.7142,49.9763,49.0016,49.9084,2072200.0],["2025-05-15",49.9181,50.8306,49.7889,50.2773,2406100.0],["2025-05-16",50.287,52.2771,50.2724,52.2771,2213100.0],["2025-05-19",51.6267,52.0635,51.3354,51.9859,1935800.0],["2025-05-20",52.1218,52.8596,51.7868,52.3353,1737700.0],["2025-05-21",52.1412,52.1412,49.8889,49.9084,1448800.0],["2025-05-22",49.5103,49.9375,48.6366,49.5297,1628000.0],["2025-05-23",49.2676,49.7045,48.5007,49.0832,1911800.0],["2025-05-27",50.2287,51.6946,49.5589,51.6364,1681100.0],["2025-05-28",51.6267,52.248,51.4131,51.8014,1840300.0],["2025-05-29",52.1606,52.6945,51.6461,52.6557,1945200.0],["2025-05-30",52.5198,54.5584,52.4324,54.1507,2842800.0],["2025-06-02",53.6071,54.1022,52.3936,53.2382,1654600.0],["2025-06-03",53.4032,54.374,52.3645,54.0439,1864600.0],["2025-06-04",54.0051,54.5293,53.5974,53.6071,907500.0],["2025-06-05",53.3352,53.9779,52.68,53.6265,1015700.0],["2025-06-06",54.3255,54.8206,53.7527,54.0536,1067800.0],["2025-06-09",54.2575,54.4711,53.3644,54.0439,1062000.0],["2025-06-10",54.4905,54.9662,53.7041,54.0051,1189600.0],["2025-06-11",54.0148,54.374,53.7333,54.141,1683900.0],["2025-06-12",53.5003,54.6361,53.044,54.6361,962200.0],["2025-06-13",54.141,55.3205,52.9227,53.1993,1635100.0],["2025-06-16",53.442,53.8692,52.6169,53.675,1651600.0],["2025-06-17",53.2867,53.7333,52.2188,52.3742,2076700.0],["2025-06-18",51.6946,52.7285,51.4228,51.6655,2141600.0],["2025-06-20",51.6558,52.1412,51.1024,51.9664,2430300.0],["2025-06-23",52.015,52.7334,51.6946,52.5101,1303200.0],["2025-06-24",52.9372,53.2867,51.8208,52.2188,1585100.0],["2025-06-25",51.6655,51.9761,51.0636,51.4616,1520100.0],["2025-06-26",51.8014,52.0829,51.316,51.6364,1117600.0],["2025-06-27",51.8985,51.9645,51.0733,51.8402,3555700.0],["2025-06-30",52.4227,53.4323,49.9617,50.3355,3147500.0],["2025-07-01",50.2578,51.6655,49.9278,50.8403,3170700.0],["2025-07-02",50.9277,52.1994,50.9083,51.2189,1936200.0],["2025-07-03",51.2577,51.6946,50.7772,50.9374,1089800.0],["2025-07-07",50.6947,51.0529,49.4618,49.4812,2048900.0],["2025-07-08",49.6948,52.0635,49.4424,50.8112,3605500.0],["2025-07-09",50.5005,52.1121,49.4133,49.7627,2880100.0],["2025-07-10",49.5977,50.2773,49.1026,49.8792,2961200.0],["2025-07-11",49.3647,50.0054,48.3939,49.821,2328000.0],["2025-07-14",48.957,49.9375,48.7774,49.5783,2510600.0],["2025-07-15",49.9084,50.0151,48.2871,48.3357,1663500.0],["2025-07-16",48.2871,48.5881,47.2872,48.5395,2781600.0],["2025-07-17",48.6949,49.1414,48.292,49.0152,2645100.0],["2025-07-18",49.0249,49.0249,47.3843,47.5687,2577000.0],["2025-07-21",47.8794,48.0541,46.4718,46.6368,3464600.0],["2025-07-22",46.8115,47.8794,46.7242,47.7338,3397300.0],["2025-07-23",54.4225,57.7621,53.3741,55.5195,10537900.0],["2025-07-24",55.4321,56.9854,54.0925,56.898,3771600.0],["2025-07-25",56.5291,59.2377,56.4127,59.0823,3561500.0],["2025-07-28",58.4901,58.926,57.4417,57.4902,2310700.0],["2025-07-29",57.4805,58.1407,56.8495,57.7232,1635600.0],["2025-07-30",58.0145,58.0145,56.7136,56.9854,1405500.0],["2025-07-31",56.4612,57.0679,55.0438,55.403,2605000.0],["2025-08-01",55.4519,55.5203,54.2305,54.7093,1668700.0],["2025-08-04",54.6702,55.2975,53.3218,53.3902,1945500.0],["2025-08-05",53.1556,53.4195,51.8365,51.944,1948400.0],["2025-08-06",52.0417,52.0417,50.0777,50.2731,2137900.0],["2025-08-07",50.8008,51.1721,49.5598,50.9278,1736300.0],["2025-08-08",50.7324,51.4613,49.9946,50.3708,1064700.0],["2025-08-11",50.2243,51.006,50.2145,50.4685,1130900.0],["2025-08-12",50.4685,52.2762,50.2927,51.7584,1799600.0],["2025-08-13",51.7583,53.996,51.5238,53.4781,1936800.0],["2025-08-14",52.6475,53.5953,52.413,53.5758,1458400.0],["2025-08-15",53.781,53.8885,52.7257,52.9114,1094000.0],["2025-08-18",53.1654,53.654,52.8234,53.0579,1090600.0],["2025-08-19",53.3901,54.4259,53.3022,53.8396,1114500.0],["2025-08-20",53.7028,54.2207,53.224,53.9276,1046600.0],["2025-08-21",53.6051,53.908,53.2436,53.4097,1361300.0],["2025-08-22",53.908,55.7255,53.6784,55.6864,1203600.0],["2025-08-25",55.4519,55.4959,54.5529,54.6995,975400.0],["2025-08-26",54.7874,55.2027,54.3526,55.1197,1486200.0],["2025-08-27",54.7874,55.6278,54.6409,55.3639,1056600.0],["2025-08-28",55.2565,55.32,54.5138,54.9633,1142900.0],["2025-08-29",55.0513,56.3606,54.7386,56.214,1115400.0],["2025-09-02",55.7743,56.2922,55.0513,55.2565,1345900.0],["2025-09-03",55.1001,55.4812,53.9276,55.2565,1302600.0],["2025-09-04",55.3444,55.6688,54.2109,54.4943,1096500.0],["2025-09-05",54.465,56.8296,54.465,56.6733,1658900.0],["2025-09-08",56.1163,56.3508,55.0317,56.2531,1533200.0],["2025-09-09",56.0577,56.556,55.5985,55.8134,1311100.0],["2025-09-10",55.491,55.491,53.5856,54.592,1495500.0],["2025-09-11",55.0415,56.4583,54.7972,55.8134,1401100.0],["2025-09-12",55.5789,55.8476,54.9438,55.1294,1009500.0],["2025-09-15",55.5496,55.7939,54.807,54.807,1629600.0],["2025-09-16",55.1392,56.5365,55.0366,56.4192,1834500.0],["2025-09-17",56.3802,56.6049,54.2793,54.377,1827700.0],["2025-09-18",54.8949,55.6962,54.6946,55.1783,1268800.0],["2025-09-19",55.4714,55.4714,54.25,54.3868,2174500.0],["2025-09-22",54.25,54.6555,53.3882,54.1035,1183800.0],["2025-09-23",54.1719,54.4943,52.8723,53.0775,1116600.0],["2025-09-24",53.1654,53.6247,52.2371,52.5401,1103400.0],["2025-09-25",52.3544,52.8332,51.2893,51.6216,1062000.0],["2025-09-26",51.7193,54.0351,51.3089,53.9569,2742000.0],["2025-09-29",54.6995,55.0317,53.6735,54.3966,4258800.0],["2025-09-30",58.051,59.2138,55.2467,56.7515,6314500.0],["2025-10-01",56.8785,61.4583,56.8785,60.5916,4445600.0],["2025-10-02",60.7772,62.2918,60.6013,60.7186,2822700.0],["2025-10-03",60.8749,61.6957,60.5427,61.4612,2409600.0],["2025-10-06",61.2267,62.0377,60.9726,61.9498,2622100.0],["2025-10-07",62.0475,62.1159,60.9238,61.8618,2801000.0],["2025-10-08",62.3406,63.1321,61.813,62.5556,1734500.0],["2025-10-09",62.409,63.2982,62.0475,63.1028,1499000.0],["2025-10-10",63.3471,64.6466,62.0279,62.2918,2349800.0],["2025-10-13",62.2136,62.6338,61.0801,62.3504,1461600.0],["2025-10-14",61.8911,62.7803,61.5003,62.6924,1389800.0],["2025-10-15",62.536,63.22,62.1745,62.5165,1437300.0],["2025-10-16",62.8976,63.7135,62.5556,63.4741,1500500.0],["2025-10-17",63.5278,63.6891,62.9074,63.5229,2139200.0],["2025-10-20",64.0701,64.7688,63.435,64.1678,2489300.0],["2025-10-21",64.3633,64.3926,63.0051,63.1712,2410800.0],["2025-10-22",63.2689,63.478,62.5067,63.2689,1441400.0],["2025-10-23",62.8096,63.7281,62.0866,63.6695,1448200.0],["2025-10-24",64.2265,65.1352,63.5132,64.8616,1528200.0],["2025-10-27",65.2329,65.5358,64.6076,65.0473,1482300.0],["2025-10-28",64.93,65.0375,63.6695,64.0701,1058800.0],["2025-10-29",63.7086,64.2323,61.256,61.7348,2081400.0],["2025-10-30",61.4612,61.9253,60.7186,60.7674,1489600.0],["2025-10-31",60.6003,60.8068,59.6272,60.679,2772000.0],["2025-11-03",60.4922,61.7308,59.8533,61.6914,1760800.0],["2025-11-04",61.2688,61.5833,60.6347,60.9542,1432000.0],["2025-11-05",60.9051,61.8684,60.5315,61.6914,1348500.0],["2025-11-06",61.3572,61.9962,60.2858,60.8363,1382600.0],["2025-11-07",60.9051,61.4162,60.3743,61.3572,1407700.0],["2025-11-10",61.5637,61.7976,58.7524,59.3323,2154800.0],["2025-11-11",59.6272,60.0794,58.89,59.0767,2545400.0],["2025-11-12",59.2438,59.2488,56.6586,57.4647,2189200.0],["2025-11-13",57.327,58.1429,56.7176,56.8454,1650500.0],["2025-11-14",56.6193,56.7471,55.2923,56.0393,1778200.0],["2025-11-17",56.3637,56.408,55.1252,55.2923,1372700.0],["2025-11-18",55.3611,55.5852,54.7566,55.2235,984600.0],["2025-11-19",54.9482,55.1842,54.1422,55.0957,1037700.0],["2025-11-20",55.1645,55.8722,54.5256,54.6435,1028300.0],["2025-11-21",55.0171,57.6268,54.7566,56.6979,1615300.0],["2025-11-24",56.3047,56.4227,55.4397,55.5577,1287900.0],["2025-11-25",55.8427,58.1626,55.6068,58.0053,1543100.0],["2025-11-26",57.9561,58.7524,57.9463,58.5951,1847800.0],["2025-11-28",58.4575,58.89,58.0446,58.0544,381300.0],["2025-12-01",58.0544,59.0276,57.9443,58.4869,1017400.0],["2025-12-02",58.5558,58.5558,57.5335,58.0446,737900.0],["2025-12-03",58.3985,59.7108,58.1331,59.4601,963600.0],["2025-12-04",59.9614,59.9614,58.5754,58.7425,970600.0],["2025-12-05",58.7622,59.0079,58.3936,58.6835,981400.0],["2025-12-08",58.7523,59.3815,58.31,58.5164,1141400.0],["2025-12-09",58.4476,58.7278,56.0295,57.2386,1351500.0],["2025-12-10",57.8185,58.1331,57.043,57.9758,2090300.0],["2025-12-11",57.7792,58.9293,57.4745,58.4673,1040900.0],["2025-12-12",58.772,59.5191,58.31,58.6442,1029100.0],["2025-12-15",59.4208,59.5191,58.1921,58.4476,1126200.0],["2025-12-16",58.7622,59.3421,58.2609,58.7818,996400.0],["2025-12-17",58.7229,59.2144,57.9955,58.4476,1040300.0],["2025-12-18",58.5459,59.4798,57.7428,58.3198,2691500.0],["2025-12-19",49.9842,50.1071,42.9609,43.1919,23430300.0],["2025-12-22",42.7495,43.821,41.7272,42.0713,8135000.0],["2025-12-23",41.8059,41.8747,40.705,41.0883,6027700.0],["2025-12-24",40.9507,42.1116,40.7934,41.7567,2442300.0],["2025-12-26",41.6191,41.9533,41.3783,41.4324,2913300.0],["2025-12-29",41.3537,41.5896,40.7118,41.1276,3423600.0],["2025-12-30",41.049,41.6486,40.9998,41.2358,2829600.0],["2025-12-31",41.1276,41.975,41.0981,41.1768,2690900.0],["2026-01-02",41.3635,41.8118,40.9261,41.57,2215300.0],["2026-01-05",41.6781,41.8747,40.587,40.5968,3164900.0],["2026-01-06",40.646,41.0293,40.3806,40.8131,3129800.0],["2026-01-07",40.8426,40.931,39.2796,39.604,5043600.0],["2026-01-08",39.319,40.6558,39.1125,40.5968,3476700.0],["2026-01-09",40.646,40.9015,39.9579,40.6656,2328100.0],["2026-01-12",40.4789,40.8917,40.0759,40.7246,1863000.0],["2026-01-13",40.6361,41.2849,40.4739,41.1571,2615900.0],["2026-01-14",41.049,42.725,40.9507,42.5431,3203000.0],["2026-01-15",42.4153,43.3197,41.8894,43.182,2312500.0],["2026-01-16",42.7397,43.1231,42.3563,42.5923,2243900.0],["2026-01-20",42.3269,43.1742,41.6584,42.7692,2425000.0],["2026-01-21",42.7889,43.6539,42.2679,43.5654,2872900.0],["2026-01-22",43.6834,44.5779,43.1329,43.359,3791200.0],["2026-01-23",43.1919,43.5064,42.9117,42.9756,2773200.0],["2026-01-26",43.0149,43.3491,42.5038,42.9756,3002700.0],["2026-01-27",42.7299,44.2928,42.4743,44.283,2658800.0],["2026-01-28",44.2338,44.6958,43.5556,44.6958,2973600.0],["2026-01-29",44.804,45.3544,44.4304,45.1775,4040600.0],["2026-01-30",45.1577,45.7028,44.5332,45.5244,3507900.0],["2026-02-02",45.227,45.7425,44.6026,44.6224,3489500.0],["2026-02-03",44.5134,45.9209,44.3152,45.8812,2959100.0],["2026-02-04",46.0894,47.7248,46.0002,47.3581,4588900.0],["2026-02-05",47.3779,47.477,46.2807,47.0607,2215300.0],["2026-02-06",47.5166,49.9648,46.9814,49.6774,3645100.0],["2026-02-09",51.0353,51.5903,49.9252,50.2126,3016500.0],["2026-02-10",49.9351,50.6785,49.7369,50.1333,1472200.0],["2026-02-11",50.0045,50.1036,49.162,49.7963,1677800.0],["2026-02-12",49.8558,50.1333,48.9142,49.8657,1489200.0],["2026-02-13",50.1135,50.4307,49.271,49.38,1383900.0],["2026-02-17",49.5684,49.945,46.1786,47.7545,2359400.0],["2026-02-18",47.4324,48.6714,47.4324,48.4285,1361500.0],["2026-02-19",48.5177,48.7457,48.1411,48.1708,1264100.0],["2026-02-20",48.2402,48.7952,47.7843,47.8437,1452000.0],["2026-02-23",47.2391,47.6455,46.5552,46.803,1478000.0],["2026-02-24",47.0508,47.8239,46.9319,47.5365,1333900.0],["2026-02-25",47.3481,47.7307,45.9209,46.6642,1311500.0],["2026-02-26",47.0607,47.2589,46.2678,47.031,1974400.0],["2026-02-27",46.9814,47.8368,46.7138,47.7644,1664800.0],["2026-03-02",47.1896,47.4671,45.9109,46.3669,1868100.0],["2026-03-03",46.129,47.3828,45.5145,46.4957,1886300.0],["2026-03-04",46.7237,46.7237,45.2221,45.6235,1534300.0],["2026-03-05",45.2766,46.4462,45.0288,45.2469,2033000.0],["2026-03-06",44.9991,46.0398,44.4936,45.6235,4678200.0],["2026-03-09",45.6532,46.3471,44.5927,45.346,2960100.0],["2026-03-10",45.2171,45.341,44.0376,44.0872,2447600.0],["2026-03-11",44.2557,44.3053,43.0366,43.0564,2607600.0],["2026-03-12",42.4815,42.8383,40.0829,40.0928,4372600.0],["2026-03-13",40.5983,40.7668,39.7508,40.1919,4936400.0],["2026-03-16",40.4694,40.4694,39.3395,39.5179,3284700.0],["2026-03-17",40.0234,41.1137,39.6468,40.5586,2746800.0],["2026-03-18",40.1225,41.3664,39.8549,41.0939,2827600.0],["2026-03-19",40.7569,41.3417,39.9342,40.2811,2063000.0],["2026-03-20",40.4,40.4744,39.2503,39.6468,37333900.0],["2026-03-23",40.0135,40.5586,39.6864,40.5091,3256600.0],["2026-03-24",40.2316,41.2921,39.6567,41.1236,2329100.0],["2026-03-25",41.1236,41.4656,40.41,41.421,2260500.0],["2026-03-26",41.2326,41.8769,40.4,40.4694,1810300.0],["2026-03-27",40.2811,41.5349,40.0928,41.2326,2075100.0],["2026-03-30",40.9254,41.2227,40.2117,40.5884,2737400.0],["2026-03-31",40.8956,41.9859,40.2415,41.8868,4822000.0],["2026-04-01",41.1434,42.313,37.8428,38.1402,6955300.0],["2026-04-02",37.5851,39.171,37.2878,39.0025,4642200.0],["2026-04-06",38.943,39.9045,38.7101,39.8153,2713300.0],["2026-04-07",39.6368,40.9947,39.5476,40.2216,2578600.0],["2026-04-08",41.1533,41.3516,40.4119,41.2227,2030000.0],["2026-04-09",40.8064,41.8075,40.5795,41.2425,2144500.0],["2026-04-10",42.0553,42.6599,41.5825,41.8174,1865700.0],["2026-04-13",41.7381,42.0157,41.0146,41.9066,2608400.0],["2026-04-14",41.7976,43.6213,41.5696,43.3438,2299700.0],["2026-04-15",43.3835,43.5817,42.5707,42.7888,2031200.0],["2026-04-16",43.4528,43.9881,42.9077,43.3339,1995800.0],["2026-04-17",43.2943,44.6769,43.2943,44.4242,2051200.0],["2026-04-20",44.2557,45.7424,43.9831,45.5938,2030700.0],["2026-04-21",45.7127,46.1984,44.226,44.3945,1623300.0],["2026-04-22",44.5233,44.7909,44.0079,44.6125,1367900.0],["2026-04-23",44.6819,44.8504,43.1139,43.552,1469200.0],["2026-04-24",43.6907,44.4093,43.1158,43.9286,1211800.0],["2026-04-27",43.8394,44.444,42.8581,42.9374,1388800.0],["2026-04-28",43.3339,44.0575,42.3626,42.6996,1126500.0],["2026-04-29",43.3736,43.6313,42.4617,42.65,1239300.0],["2026-04-30",42.6996,43.6015,42.3725,43.1654,1249900.0],["2026-05-01",43.3736,43.889,42.8383,43.4727,1563900.0],["2026-05-04",43.324,43.7998,41.9661,42.1643,1476900.0],["2026-05-05",42.1346,42.5509,41.1533,42.0949,1518200.0],["2026-05-06",42.6698,43.1555,42.2337,42.8482,1124000.0],["2026-05-07",42.6797,43.0762,41.748,42.65,1236800.0],["2026-05-08",42.62,42.62,41.88,42.01,984000.0],["2026-05-11",42.03,42.18,40.3,40.34,1621400.0],["2026-05-12",40.95,41.5,40.76,41.41,1638200.0],["2026-05-13",41.15,41.835,40.65,41.54,1599500.0],["2026-05-14",42.0,42.68,41.71,42.33,1839900.0],["2026-05-15",42.65,44.5,41.88,44.06,2818700.0],["2026-05-18",43.89,44.57,43.365,43.65,2124900.0],["2026-05-19",43.58,43.9,42.08,42.19,1464900.0],["2026-05-20",42.175,42.2,40.16,41.96,2136400.0],["2026-05-21",41.65,43.13,40.56,42.81,1659900.0],["2026-05-22",42.97,43.77,42.61,43.76,1300000.0],["2026-05-26",43.17,43.46,41.895,42.12,1588100.0],["2026-05-27",42.11,43.33,42.11,42.77,1332300.0],["2026-05-28",42.64,43.59,41.84,43.53,1636600.0],["2026-05-29",43.66,43.66,42.7,43.18,1853100.0],["2026-06-01",42.84,43.17,42.35,42.57,1041300.0],["2026-06-02",42.34,42.535,41.545,41.61,1646600.0],["2026-06-03",41.4,42.0,41.23,41.94,1070500.0],["2026-06-04",42.5,42.75,41.66,42.37,1107400.0],["2026-06-05",42.77,42.96,41.49,42.12,1411400.0],["2026-06-08",41.92,42.76,41.51,42.58,1048400.0],["2026-06-09",42.75,43.8,42.61,43.55,1315700.0],["2026-06-10",43.54,44.6,43.46,44.13,1144800.0],["2026-06-11",44.13,45.225,43.85,45.1,1222300.0],["2026-06-12",45.42,45.66,44.99,45.38,1087600.0],["2026-06-15",45.3,45.99,45.015,45.42,1035000.0],["2026-06-16",45.28,45.68,44.86,45.09,1232900.0],["2026-06-17",44.84,45.47,43.54,44.04,1162600.0],["2026-06-18",44.35,45.26,44.085,45.06,2774900.0],["2026-06-22",44.31,44.59,43.305,43.68,1514500.0],["2026-06-23",44.0,45.08,43.82,44.88,1313200.0],["2026-06-24",45.19,46.33,45.085,45.7,1253500.0],["2026-06-25",45.35,46.5,44.37,44.68,1316000.0],["2026-06-26",44.48,45.29,43.98,45.16,2820100.0],["2026-06-29",44.8,45.2,43.68,44.11,1734800.0],["2026-06-30",43.88,44.11,42.61,43.18,1605000.0],["2026-07-01",43.58,45.27,43.32,44.54,1618200.0],["2026-07-02",45.0,45.95,44.54,45.91,1534000.0],["2026-07-06",45.27,46.79,44.825,46.09,1508894.183928],["2026-07-07",46.8,47.18,46.02,46.51,1748856.636657],["2026-07-08",47.4,47.41,46.07,46.12,1445623.627696],["2026-07-09",45.66,46.11,44.7,45.24,1674336.870402],["2026-07-10",45.67,46.48,45.025,46.45,896084.779493],["2026-07-13",46.86,48.06,46.77,46.98,1144870.192027],["2026-07-14",46.8,47.115,46.215,46.5,1077438.014794],["2026-07-15",46.54,47.2051,45.35,45.55,1261660.253227],["2026-07-16",45.08,47.4,45.08,46.92,1293141.103848],["2026-07-17",47.7,48.12,46.36,46.79,1488057.66371],["2026-07-20",46.72,46.865,45.03,46.6,2554244.000931],["2026-07-21",46.13,47.43,46.13,47.26,2533204.388787],["2026-07-22",47.88,48.99,47.55,48,1602591.650196],["2026-07-23",48,49.8,47.43,49.18,4736036.996785],["2026-07-24",48.645,50.29,45.35,49.58,5039943.884847],["2026-07-27",49.9,53.51,49.61,53.11,3784266.482531],["2026-07-28",53.43,54.95,53.135,54.62,2442443.005371],["2026-07-29",54.43,55.69,53.8001,53.98,1559570.364752],["2026-07-30",53.16,53.69,51.57,53.55,1771982.378333],["2026-07-31",52.55,53.375,52.275,52.55,1137351.405675]]}